2,268.00
Last Update: 2025-09-25
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2022-12-30 | 1,654.00 | 1,656.00 | 1,641.60 | 1,641.82 | 0.0M |
| 2022-12-29 | 1,642.66 | 1,642.66 | 1,642.00 | 1,645.86 | 0.0M |
| 2022-12-28 | 1,603.58 | 1,618.00 | 1,595.25 | 1,608.10 | 0.0M |
| 2022-12-27 | 1,638.00 | 1,638.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2022-12-26 | 1,680.00 | 1,680.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2022-12-23 | 1,680.00 | 1,680.00 | 1,640.00 | 1,649.26 | 0.0M |
| 2022-12-22 | 1,652.00 | 1,652.00 | 1,618.94 | 1,650.00 | 0.0M |
| 2022-12-21 | 1,717.00 | 1,742.75 | 1,710.00 | 1,723.36 | 0.0M |
| 2022-12-20 | 1,740.00 | 1,787.00 | 1,725.00 | 1,732.00 | 0.0M |
| 2022-12-19 | 1,750.00 | 1,750.00 | 1,696.00 | 1,697.02 | 0.0M |
| 2022-12-16 | 1,794.43 | 1,794.43 | 1,754.00 | 1,755.15 | 0.0M |
| 2022-12-15 | 1,796.89 | 1,805.00 | 1,771.55 | 1,789.00 | 0.0M |
| 2022-12-14 | 1,830.00 | 1,850.00 | 1,804.00 | 1,848.52 | 0.0M |
| 2022-12-13 | 1,907.19 | 1,957.00 | 1,838.00 | 1,840.00 | 0.0M |
| 2022-12-09 | 1,900.00 | 1,900.00 | 1,893.00 | 1,907.19 | 0.0M |
| 2022-12-08 | 1,852.00 | 1,868.03 | 1,850.00 | 1,852.00 | 0.0M |
| 2022-12-07 | 1,820.00 | 1,820.00 | 1,715.00 | 1,787.01 | 0.0M |
| 2022-12-06 | 1,830.00 | 1,870.00 | 1,820.00 | 1,836.69 | 0.0M |
| 2022-12-05 | 1,977.00 | 1,977.00 | 1,937.00 | 1,936.33 | 0.0M |
| 2022-12-02 | 1,941.20 | 1,955.00 | 1,939.00 | 1,955.49 | 0.0M |
| 2022-12-01 | 1,955.00 | 1,955.00 | 1,911.50 | 1,941.20 | 0.0M |
| 2022-11-30 | 1,875.00 | 1,953.01 | 1,875.00 | 1,953.17 | 0.0M |
| 2022-11-29 | 1,838.98 | 1,838.98 | 1,838.98 | 1,838.98 | 0.0M |
| 2022-11-28 | 1,879.24 | 1,879.24 | 1,837.00 | 1,834.55 | 0.0M |
| 2022-11-25 | 1,886.27 | 1,889.00 | 1,886.27 | 1,889.00 | 0.0M |
| 2022-11-24 | 1,871.56 | 1,871.56 | 1,871.56 | 1,871.56 | 0.0M |
| 2022-11-23 | 1,853.01 | 1,868.00 | 1,850.00 | 1,868.00 | 0.0M |
| 2022-11-22 | 1,870.89 | 1,870.89 | 1,817.10 | 1,842.40 | 0.0M |
| 2022-11-18 | 1,900.00 | 1,905.00 | 1,889.01 | 1,900.00 | 0.0M |
| 2022-11-17 | 2,000.00 | 2,000.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2022-11-16 | 2,034.99 | 2,035.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2022-11-15 | 2,100.00 | 2,100.00 | 2,085.00 | 2,112.49 | 0.0M |
| 2022-11-14 | 2,080.00 | 2,095.00 | 2,078.00 | 2,078.00 | 0.0M |
| 2022-11-11 | 2,045.00 | 2,135.00 | 2,045.00 | 2,126.60 | 0.0M |
| 2022-11-10 | 1,907.99 | 1,950.00 | 1,907.99 | 1,972.40 | 0.0M |
| 2022-11-09 | 1,901.00 | 1,901.00 | 1,900.05 | 1,900.05 | 0.0M |
| 2022-11-08 | 1,880.00 | 1,935.00 | 1,880.00 | 1,971.19 | 0.0M |
| 2022-11-07 | 1,870.70 | 1,870.70 | 1,821.02 | 1,829.02 | 0.0M |
| 2022-11-04 | 1,835.20 | 1,870.70 | 1,835.20 | 1,870.70 | 0.0M |
| 2022-11-03 | 2,002.89 | 2,002.89 | 1,830.00 | 1,832.00 | 0.0M |
| 2022-11-01 | 2,133.00 | 2,180.00 | 2,133.00 | 2,145.99 | 0.0M |
| 2022-10-31 | 2,165.00 | 2,165.00 | 2,120.00 | 2,134.99 | 0.0M |
| 2022-10-28 | 2,260.00 | 2,274.88 | 2,260.00 | 2,272.01 | 0.0M |
| 2022-10-27 | 2,260.00 | 2,260.00 | 2,260.00 | 2,239.00 | 0.0M |
| 2022-10-26 | 2,307.00 | 2,307.00 | 2,307.00 | 2,307.00 | 0.0M |
| 2022-10-25 | 2,320.00 | 2,370.00 | 2,320.00 | 2,334.00 | 0.0M |
| 2022-10-24 | 2,300.00 | 2,330.00 | 2,300.00 | 2,330.00 | 0.0M |
| 2022-10-21 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.01 | 0.0M |
| 2022-10-20 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2022-10-19 | 2,340.00 | 2,350.00 | 2,340.00 | 2,350.00 | 0.0M |
| 2022-10-18 | 2,390.00 | 2,390.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2022-10-17 | 2,235.20 | 2,235.20 | 2,235.20 | 2,235.20 | 0.0M |
| 2022-10-14 | 2,250.00 | 2,250.00 | 2,200.00 | 2,190.00 | 0.0M |
| 2022-10-13 | 2,172.00 | 2,245.00 | 2,172.00 | 2,257.96 | 0.0M |
| 2022-10-12 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2022-10-11 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 0.0M |
| 2022-10-10 | 2,156.00 | 2,202.22 | 2,156.00 | 2,222.48 | 0.0M |
| 2022-10-07 | 2,162.31 | 2,162.31 | 2,162.31 | 2,170.00 | 0.0M |
| 2022-10-06 | 2,211.00 | 2,266.00 | 2,211.00 | 2,266.00 | 0.0M |
| 2022-10-05 | 2,163.21 | 2,222.22 | 2,163.21 | 2,222.22 | 0.0M |
| 2022-10-04 | 2,115.00 | 2,210.00 | 2,115.00 | 2,210.00 | 0.0M |
| 2022-10-03 | 2,050.00 | 2,118.00 | 2,050.00 | 2,118.00 | 0.0M |
| 2022-09-30 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2022-09-29 | 2,200.00 | 2,200.00 | 2,150.00 | 2,137.02 | 0.0M |
| 2022-09-28 | 2,233.33 | 2,233.33 | 2,233.33 | 2,233.33 | 0.0M |
| 2022-09-27 | 2,158.01 | 2,158.01 | 2,150.01 | 2,135.00 | 0.0M |
| 2022-09-26 | 2,099.21 | 2,135.00 | 2,099.21 | 2,135.00 | 0.0M |
| 2022-09-23 | 2,052.00 | 2,052.00 | 2,037.00 | 2,052.00 | 0.0M |
| 2022-09-22 | 2,175.00 | 2,175.00 | 2,075.00 | 2,075.00 | 0.0M |
| 2022-09-21 | 2,250.00 | 2,285.00 | 2,250.00 | 2,300.00 | 0.0M |
| 2022-09-20 | 2,380.00 | 2,400.00 | 2,349.31 | 2,349.31 | 0.0M |
| 2022-09-19 | 2,357.96 | 2,357.96 | 2,357.96 | 2,357.96 | 0.0M |
| 2022-09-15 | 2,540.00 | 2,555.00 | 2,509.20 | 2,540.00 | 0.0M |
| 2022-09-14 | 2,440.00 | 2,530.00 | 2,432.55 | 2,527.57 | 0.0M |
| 2022-09-13 | 2,439.99 | 2,440.00 | 2,439.99 | 2,432.55 | 0.0M |
| 2022-09-12 | 2,500.00 | 2,500.00 | 2,467.64 | 2,464.17 | 0.0M |
| 2022-09-09 | 2,393.58 | 2,450.00 | 2,393.58 | 2,441.28 | 0.0M |
| 2022-09-08 | 2,289.02 | 2,392.00 | 2,289.02 | 2,318.81 | 0.0M |
| 2022-09-07 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 0.0M |
| 2022-09-06 | 2,287.49 | 2,287.49 | 2,273.00 | 2,285.00 | 0.0M |
| 2022-09-05 | 2,269.99 | 2,269.99 | 2,269.99 | 2,269.99 | 0.0M |
| 2022-09-02 | 2,299.99 | 2,299.99 | 2,299.99 | 2,245.01 | 0.0M |
| 2022-09-01 | 2,222.04 | 2,238.59 | 2,199.10 | 2,238.59 | 0.0M |
| 2022-08-31 | 2,267.69 | 2,300.00 | 2,267.69 | 2,278.00 | 0.0M |
| 2022-08-30 | 2,300.00 | 2,300.00 | 2,240.00 | 2,253.00 | 0.0M |
| 2022-08-29 | 2,300.00 | 2,300.00 | 2,283.00 | 2,283.00 | 0.0M |
| 2022-08-26 | 2,273.00 | 2,273.00 | 2,265.00 | 2,265.00 | 0.0M |
| 2022-08-25 | 2,298.66 | 2,298.66 | 2,298.66 | 2,298.66 | 0.0M |
| 2022-08-24 | 2,299.00 | 2,299.00 | 2,299.00 | 2,273.29 | 0.0M |
| 2022-08-23 | 2,250.00 | 2,269.00 | 2,235.01 | 2,253.55 | 0.0M |
| 2022-08-22 | 2,317.66 | 2,317.66 | 2,317.66 | 2,317.66 | 0.0M |
| 2022-08-19 | 2,314.50 | 2,314.50 | 2,314.50 | 2,314.50 | 0.0M |
| 2022-08-18 | 2,459.99 | 2,459.99 | 2,459.99 | 2,459.99 | 0.0M |
| 2022-08-17 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2022-08-16 | 2,482.85 | 2,492.00 | 2,482.85 | 2,470.00 | 0.0M |
| 2022-08-15 | 2,489.50 | 2,500.00 | 2,489.50 | 2,506.00 | 0.0M |
| 2022-08-12 | 2,466.40 | 2,466.40 | 2,466.40 | 2,431.01 | 0.0M |
| 2022-08-11 | 2,535.49 | 2,535.49 | 2,430.00 | 2,425.00 | 0.0M |
| 2022-08-10 | 2,370.00 | 2,386.00 | 2,370.00 | 2,385.36 | 0.0M |
| 2022-08-09 | 2,300.06 | 2,300.06 | 2,300.06 | 2,300.06 | 0.0M |
| 2022-08-08 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.0M |
| 2022-08-05 | 2,392.00 | 2,392.00 | 2,392.00 | 2,380.00 | 0.0M |
| 2022-08-04 | 2,378.90 | 2,401.36 | 2,374.60 | 2,404.00 | 0.0M |
| 2022-08-03 | 2,360.02 | 2,360.02 | 2,275.00 | 2,353.50 | 0.0M |
| 2022-08-02 | 2,357.45 | 2,439.00 | 2,357.45 | 2,435.25 | 0.0M |
| 2022-08-01 | 2,251.85 | 2,285.00 | 2,237.00 | 2,270.24 | 0.0M |
| 2022-07-29 | 2,240.00 | 2,244.84 | 2,240.00 | 2,260.00 | 0.0M |
| 2022-07-28 | 2,199.37 | 2,199.87 | 2,189.29 | 2,206.00 | 0.0M |
| 2022-07-27 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | 0.0M |
| 2022-07-26 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 0.0M |
| 2022-07-25 | 2,120.40 | 2,144.18 | 2,120.40 | 2,147.99 | 0.0M |
| 2022-07-22 | 2,175.00 | 2,175.00 | 2,124.99 | 2,112.26 | 0.0M |
| 2022-07-21 | 2,159.40 | 2,159.40 | 2,159.40 | 2,218.98 | 0.0M |
| 2022-07-20 | 2,150.00 | 2,206.00 | 2,150.00 | 2,202.26 | 0.0M |
| 2022-07-19 | 2,099.64 | 2,099.64 | 2,099.64 | 2,099.64 | 0.0M |
| 2022-07-18 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.0M |
| 2022-07-15 | 1,940.00 | 1,952.00 | 1,940.00 | 1,950.81 | 0.0M |
| 2022-07-14 | 1,895.00 | 1,895.00 | 1,895.00 | 1,894.74 | 0.0M |
| 2022-07-13 | 1,999.99 | 1,999.99 | 1,999.99 | 1,999.99 | 0.0M |
| 2022-07-12 | 1,992.01 | 1,992.01 | 1,992.01 | 1,992.01 | 0.0M |
| 2022-07-11 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2022-07-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,989.60 | 0.0M |
| 2022-07-07 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 0.0M |
| 2022-07-06 | 1,915.01 | 1,915.01 | 1,915.01 | 1,915.01 | 0.0M |
| 2022-07-05 | 1,903.07 | 1,903.07 | 1,903.07 | 1,960.00 | 0.0M |
| 2022-07-04 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.0M |
| 2022-07-01 | 1,810.00 | 1,846.13 | 1,810.00 | 1,845.00 | 0.0M |
| 2022-06-30 | 1,770.00 | 1,776.71 | 1,770.00 | 1,814.99 | 0.0M |
| 2022-06-29 | 1,899.70 | 1,899.70 | 1,885.00 | 1,894.38 | 0.0M |
| 2022-06-28 | 1,980.00 | 1,980.00 | 1,980.00 | 1,970.00 | 0.0M |
| 2022-06-27 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2022-06-24 | 1,995.00 | 2,068.00 | 1,995.00 | 2,046.67 | 0.0M |
| 2022-06-23 | 1,875.00 | 1,907.50 | 1,875.00 | 1,909.54 | 0.0M |
| 2022-06-22 | 1,987.49 | 1,987.49 | 1,987.49 | 1,987.49 | 0.0M |
| 2022-06-21 | 2,110.63 | 2,110.63 | 2,110.63 | 2,065.00 | 0.0M |
| 2022-06-20 | 2,037.16 | 2,037.16 | 2,037.16 | 2,037.16 | 0.0M |
| 2022-06-17 | 2,030.05 | 2,030.05 | 2,028.09 | 2,028.09 | 0.0M |
| 2022-06-16 | 1,933.99 | 1,933.99 | 1,933.99 | 1,933.99 | 0.0M |
| 2022-06-15 | 2,078.00 | 2,083.00 | 2,078.00 | 2,083.00 | 0.0M |
| 2022-06-14 | 2,044.00 | 2,044.00 | 2,044.00 | 2,040.88 | 0.0M |
| 2022-06-13 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2022-06-10 | 2,175.00 | 2,175.00 | 2,175.00 | 2,174.29 | 0.0M |
| 2022-06-09 | 2,386.20 | 2,386.20 | 2,386.20 | 2,290.00 | 0.0M |
| 2022-06-08 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 0.0M |
| 2022-06-07 | 2,423.99 | 2,423.99 | 2,423.99 | 2,423.99 | 0.0M |
| 2022-06-06 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 0.0M |
| 2022-05-11 | 2,465.00 | 2,465.00 | 2,465.00 | 2,366.00 | 0.0M |
| 2022-05-10 | 2,348.00 | 2,395.00 | 2,348.00 | 2,350.00 | 0.0M |
| 2022-05-09 | 2,570.00 | 2,570.00 | 2,453.00 | 2,438.00 | 0.0M |
| 2022-05-06 | 2,740.00 | 2,780.00 | 2,740.00 | 2,750.00 | 0.0M |
| 2022-05-05 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2022-04-28 | 3,347.97 | 3,347.97 | 3,347.97 | 3,347.97 | 0.0M |
| 2022-04-27 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0M |
| 2022-04-26 | 3,160.00 | 3,160.00 | 3,160.00 | 3,149.00 | 0.0M |
| 2022-04-25 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.0M |
| 2022-04-22 | 3,238.49 | 3,238.49 | 3,238.49 | 3,238.49 | 0.0M |
| 2022-04-21 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.0M |
| 2022-04-20 | 3,330.00 | 3,370.00 | 3,308.00 | 3,314.81 | 0.0M |
| 2022-04-19 | 3,411.32 | 3,411.32 | 3,411.32 | 3,411.32 | 0.0M |
| 2022-04-18 | 3,411.00 | 3,411.00 | 3,411.00 | 3,285.00 | 0.0M |
| 2022-04-13 | 3,400.00 | 3,400.00 | 3,400.00 | 3,411.00 | 0.0M |
| 2022-04-12 | 3,195.00 | 3,195.00 | 3,156.00 | 3,124.10 | 0.0M |
| 2022-04-11 | 3,165.00 | 3,200.00 | 3,165.00 | 3,188.48 | 0.0M |