9,186.60
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 | 6,007.00 | 6,008.00 | 6,007.00 | 5,971.15 | 0.0M |
| 2022-12-29 | 6,000.00 | 6,003.38 | 5,991.00 | 6,007.15 | 0.0M |
| 2022-12-28 | 5,940.00 | 5,940.00 | 5,940.00 | 5,910.00 | 0.0M |
| 2022-12-27 | 5,963.50 | 5,963.50 | 5,925.00 | 5,910.01 | 0.0M |
| 2022-12-26 | 5,931.00 | 5,931.00 | 5,931.00 | 5,931.00 | 0.0M |
| 2022-12-23 | 5,923.00 | 5,923.00 | 5,923.00 | 5,931.00 | 0.0M |
| 2022-12-22 | 5,922.94 | 5,922.94 | 5,844.30 | 5,855.35 | 0.0M |
| 2022-12-21 | 6,050.00 | 6,050.00 | 6,029.00 | 6,030.00 | 0.0M |
| 2022-12-20 | 5,978.00 | 5,978.00 | 5,978.00 | 5,978.00 | 0.0M |
| 2022-12-19 | 5,937.71 | 5,972.11 | 5,890.00 | 5,885.00 | 0.0M |
| 2022-12-16 | 5,942.00 | 5,950.00 | 5,900.00 | 5,937.71 | 0.0M |
| 2022-12-15 | 6,180.77 | 6,180.77 | 5,960.00 | 5,975.01 | 0.0M |
| 2022-12-14 | 6,200.00 | 6,200.00 | 6,200.00 | 6,180.77 | 0.0M |
| 2022-12-13 | 6,060.00 | 6,150.00 | 6,060.00 | 6,100.00 | 0.0M |
| 2022-12-09 | 6,089.50 | 6,089.50 | 6,089.50 | 6,025.00 | 0.0M |
| 2022-12-08 | 6,040.00 | 6,050.00 | 6,000.01 | 6,098.39 | 0.0M |
| 2022-12-07 | 6,084.28 | 6,084.28 | 6,084.28 | 6,097.99 | 0.0M |
| 2022-12-06 | 6,118.00 | 6,118.00 | 6,068.00 | 6,097.99 | 0.0M |
| 2022-12-05 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2022-12-02 | 6,090.30 | 6,120.00 | 6,052.00 | 6,120.00 | 0.0M |
| 2022-12-01 | 6,127.00 | 6,127.00 | 6,060.00 | 6,060.00 | 0.0M |
| 2022-11-30 | 5,985.01 | 5,985.01 | 5,985.01 | 6,127.00 | 0.0M |
| 2022-11-29 | 6,018.00 | 6,018.00 | 6,017.00 | 6,048.00 | 0.0M |
| 2022-11-28 | 6,052.00 | 6,052.00 | 6,051.60 | 6,051.61 | 0.0M |
| 2022-11-25 | 6,119.00 | 6,119.00 | 6,119.00 | 6,199.97 | 0.0M |
| 2022-11-24 | 6,093.25 | 6,093.25 | 6,093.25 | 6,093.25 | 0.0M |
| 2022-11-23 | 6,100.00 | 6,130.00 | 6,100.00 | 6,097.29 | 0.0M |
| 2022-11-22 | 6,050.00 | 6,100.00 | 6,050.00 | 6,149.00 | 0.0M |
| 2022-11-18 | 6,000.00 | 6,030.00 | 6,000.00 | 6,030.00 | 0.0M |
| 2022-11-17 | 5,935.00 | 5,950.00 | 5,935.00 | 5,960.00 | 0.0M |
| 2022-11-16 | 5,950.02 | 5,966.20 | 5,950.02 | 5,966.00 | 0.0M |
| 2022-11-15 | 6,078.20 | 6,078.20 | 5,992.00 | 5,992.00 | 0.0M |
| 2022-11-14 | 6,050.00 | 6,050.00 | 6,000.00 | 6,050.00 | 0.0M |
| 2022-11-11 | 5,905.50 | 6,040.00 | 5,905.50 | 6,040.00 | 0.0M |
| 2022-11-10 | 5,744.50 | 5,811.00 | 5,744.50 | 5,811.00 | 0.0M |
| 2022-11-09 | 5,690.00 | 5,725.00 | 5,690.00 | 5,702.46 | 0.0M |
| 2022-11-08 | 5,677.00 | 5,734.00 | 5,677.00 | 5,734.00 | 0.0M |
| 2022-11-07 | 5,663.00 | 5,663.00 | 5,663.00 | 5,660.00 | 0.0M |
| 2022-11-04 | 5,571.09 | 5,571.09 | 5,571.09 | 5,571.09 | 0.0M |
| 2022-11-03 | 5,777.00 | 5,777.00 | 5,610.01 | 5,603.50 | 0.0M |
| 2022-11-01 | 5,832.00 | 5,832.00 | 5,832.00 | 5,832.00 | 0.0M |
| 2022-10-31 | 5,907.02 | 5,938.24 | 5,854.00 | 5,855.00 | 0.0M |
| 2022-10-28 | 5,907.00 | 5,940.00 | 5,903.00 | 5,934.00 | 0.0M |
| 2022-10-27 | 5,789.26 | 5,789.26 | 5,789.26 | 5,789.26 | 0.0M |
| 2022-10-26 | 5,777.70 | 5,777.70 | 5,755.00 | 5,750.01 | 0.0M |
| 2022-10-25 | 5,720.00 | 5,720.00 | 5,720.00 | 5,700.01 | 0.0M |
| 2022-10-24 | 5,762.00 | 5,762.00 | 5,762.00 | 5,762.00 | 0.0M |
| 2022-10-21 | 5,565.00 | 5,610.00 | 5,565.00 | 5,617.60 | 0.0M |
| 2022-10-20 | 5,503.66 | 5,625.00 | 5,500.01 | 5,505.00 | 0.0M |
| 2022-10-19 | 5,662.49 | 5,662.49 | 5,662.49 | 5,662.49 | 0.0M |
| 2022-10-18 | 5,600.00 | 5,667.00 | 5,600.00 | 5,627.00 | 0.0M |
| 2022-10-17 | 5,540.00 | 5,540.00 | 5,537.44 | 5,551.00 | 0.0M |
| 2022-10-14 | 5,520.00 | 5,520.00 | 5,475.00 | 5,490.00 | 0.0M |
| 2022-10-13 | 5,340.00 | 5,529.00 | 5,340.00 | 5,480.00 | 0.0M |
| 2022-10-12 | 5,327.50 | 5,327.50 | 5,300.01 | 5,300.00 | 0.0M |
| 2022-10-11 | 5,341.18 | 5,412.69 | 5,341.18 | 5,360.00 | 0.0M |
| 2022-10-10 | 5,335.01 | 5,335.01 | 5,335.00 | 5,326.00 | 0.0M |
| 2022-10-07 | 5,530.00 | 5,530.00 | 5,381.00 | 5,381.00 | 0.0M |
| 2022-10-06 | 5,600.70 | 5,600.70 | 5,600.70 | 5,566.66 | 0.0M |
| 2022-10-05 | 5,599.99 | 5,599.99 | 5,599.99 | 5,599.99 | 0.0M |
| 2022-10-04 | 5,500.01 | 5,590.00 | 5,500.01 | 5,599.99 | 0.0M |
| 2022-10-03 | 5,425.00 | 5,435.00 | 5,425.00 | 5,469.09 | 0.0M |
| 2022-09-30 | 5,443.53 | 5,445.00 | 5,395.01 | 5,395.01 | 0.0M |
| 2022-09-29 | 5,400.01 | 5,400.01 | 5,399.00 | 5,442.24 | 0.0M |
| 2022-09-28 | 5,422.00 | 5,470.00 | 5,422.00 | 5,500.00 | 0.0M |
| 2022-09-27 | 5,383.00 | 5,383.00 | 5,340.00 | 5,420.00 | 0.0M |
| 2022-09-26 | 5,403.00 | 5,445.00 | 5,380.00 | 5,405.00 | 0.0M |
| 2022-09-23 | 5,340.00 | 5,391.50 | 5,338.67 | 5,394.00 | 0.0M |
| 2022-09-22 | 5,366.70 | 5,372.00 | 5,363.00 | 5,390.00 | 0.0M |
| 2022-09-21 | 5,552.00 | 5,571.31 | 5,493.00 | 5,521.00 | 0.0M |
| 2022-09-20 | 5,519.00 | 5,519.00 | 5,500.04 | 5,502.00 | 0.0M |
| 2022-09-19 | 5,520.00 | 5,547.00 | 5,520.00 | 5,538.00 | 0.0M |
| 2022-09-15 | 5,575.42 | 5,575.42 | 5,555.00 | 5,575.42 | 0.0M |
| 2022-09-14 | 5,581.00 | 5,598.57 | 5,581.00 | 5,545.00 | 0.0M |
| 2022-09-13 | 5,660.00 | 5,660.00 | 5,585.45 | 5,585.45 | 0.0M |
| 2022-09-12 | 5,667.20 | 5,725.00 | 5,667.20 | 5,714.00 | 0.0M |
| 2022-09-09 | 5,684.00 | 5,692.00 | 5,675.88 | 5,687.01 | 0.0M |
| 2022-09-08 | 5,591.00 | 5,630.00 | 5,591.00 | 5,591.00 | 0.0M |
| 2022-09-07 | 5,624.00 | 5,624.00 | 5,624.00 | 5,644.77 | 0.0M |
| 2022-09-06 | 5,599.00 | 5,599.00 | 5,572.00 | 5,573.00 | 0.0M |
| 2022-09-05 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-09-02 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-09-01 | 5,635.00 | 5,690.00 | 5,635.00 | 5,700.00 | 0.0M |
| 2022-08-31 | 5,725.00 | 5,750.00 | 5,680.98 | 5,680.00 | 0.0M |
| 2022-08-30 | 5,752.85 | 5,760.00 | 5,752.85 | 5,749.00 | 0.0M |
| 2022-08-29 | 5,770.00 | 5,791.00 | 5,765.00 | 5,765.00 | 0.0M |
| 2022-08-26 | 5,799.75 | 5,845.00 | 5,795.00 | 5,796.00 | 0.0M |
| 2022-08-25 | 5,915.00 | 5,915.00 | 5,915.00 | 5,905.02 | 0.0M |
| 2022-08-24 | 5,818.85 | 5,848.00 | 5,818.85 | 5,836.02 | 0.0M |
| 2022-08-23 | 5,811.00 | 5,821.85 | 5,809.00 | 5,800.00 | 0.0M |
| 2022-08-22 | 5,871.00 | 5,901.49 | 5,808.00 | 5,820.00 | 0.0M |
| 2022-08-19 | 6,025.00 | 6,025.00 | 6,025.00 | 5,996.00 | 0.0M |
| 2022-08-18 | 6,090.00 | 6,090.00 | 6,090.00 | 6,118.00 | 0.0M |
| 2022-08-17 | 6,080.05 | 6,080.05 | 6,080.05 | 6,080.05 | 0.0M |
| 2022-08-16 | 6,121.99 | 6,121.99 | 6,121.99 | 6,121.99 | 0.0M |
| 2022-08-15 | 5,923.01 | 5,923.01 | 5,923.01 | 6,014.52 | 0.0M |
| 2022-08-12 | 5,930.00 | 5,981.00 | 5,930.00 | 5,981.00 | 0.0M |
| 2022-08-11 | 5,939.70 | 5,939.70 | 5,925.00 | 5,925.00 | 0.0M |
| 2022-08-10 | 5,898.63 | 5,907.39 | 5,898.63 | 5,896.56 | 0.0M |
| 2022-08-09 | 5,928.00 | 5,928.00 | 5,928.00 | 5,928.00 | 0.0M |
| 2022-08-08 | 5,947.60 | 5,947.60 | 5,947.60 | 5,989.99 | 0.0M |
| 2022-08-05 | 6,010.20 | 6,010.20 | 6,010.20 | 5,944.80 | 0.0M |
| 2022-08-04 | 6,012.91 | 6,012.91 | 6,012.91 | 6,012.91 | 0.0M |
| 2022-08-03 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0M |
| 2022-08-02 | 6,040.00 | 6,087.66 | 6,040.00 | 6,060.05 | 0.0M |
| 2022-08-01 | 6,017.08 | 6,011.01 | 6,011.00 | 6,040.00 | 0.0M |
| 2022-07-29 | 6,146.74 | 6,153.00 | 6,135.00 | 6,163.00 | 0.0M |
| 2022-07-28 | 5,939.00 | 5,939.00 | 5,939.00 | 5,955.00 | 0.0M |
| 2022-07-27 | 5,870.00 | 5,870.00 | 5,870.00 | 5,878.95 | 0.0M |
| 2022-07-26 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0M |
| 2022-07-25 | 5,850.01 | 5,850.01 | 5,850.01 | 5,850.01 | 0.0M |
| 2022-07-22 | 5,895.00 | 5,895.00 | 5,895.00 | 5,847.00 | 0.0M |
| 2022-07-21 | 5,927.00 | 5,927.00 | 5,927.00 | 5,927.00 | 0.0M |
| 2022-07-20 | 5,869.00 | 5,875.33 | 5,869.00 | 5,851.01 | 0.0M |
| 2022-07-19 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 0.0M |
| 2022-07-18 | 5,725.00 | 5,725.00 | 5,725.00 | 5,668.00 | 0.0M |
| 2022-07-15 | 5,698.79 | 5,698.79 | 5,698.79 | 5,700.02 | 0.0M |
| 2022-07-14 | 5,703.00 | 5,703.00 | 5,677.00 | 5,718.23 | 0.0M |
| 2022-07-13 | 5,749.00 | 5,757.75 | 5,749.00 | 5,700.01 | 0.0M |
| 2022-07-12 | 5,820.00 | 5,820.00 | 5,820.00 | 5,848.98 | 0.0M |
| 2022-07-11 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0M |
| 2022-07-08 | 5,751.01 | 5,751.01 | 5,751.01 | 5,751.01 | 0.0M |
| 2022-07-07 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0M |
| 2022-07-06 | 5,661.01 | 5,661.01 | 5,661.00 | 5,712.05 | 0.0M |
| 2022-07-05 | 5,630.01 | 5,630.01 | 5,630.01 | 5,630.01 | 0.0M |
| 2022-07-04 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2022-07-01 | 5,607.04 | 5,607.04 | 5,607.04 | 5,607.04 | 0.0M |
| 2022-06-30 | 5,500.37 | 5,500.37 | 5,500.37 | 5,460.01 | 0.0M |
| 2022-06-29 | 5,490.01 | 5,490.01 | 5,490.01 | 5,490.01 | 0.0M |
| 2022-06-28 | 5,559.49 | 5,559.49 | 5,559.49 | 5,526.23 | 0.0M |
| 2022-06-27 | 5,599.99 | 5,599.99 | 5,599.99 | 5,599.99 | 0.0M |
| 2022-06-24 | 5,553.00 | 5,553.00 | 5,553.00 | 5,500.00 | 0.0M |
| 2022-06-23 | 5,372.74 | 5,373.53 | 5,356.21 | 5,346.24 | 0.0M |
| 2022-06-22 | 5,415.47 | 5,415.47 | 5,415.47 | 5,410.00 | 0.0M |
| 2022-06-21 | 5,460.77 | 5,474.98 | 5,460.77 | 5,470.96 | 0.0M |
| 2022-06-20 | 5,478.00 | 5,478.00 | 5,478.00 | 5,478.00 | 0.0M |
| 2022-06-17 | 5,518.80 | 5,518.80 | 5,518.80 | 5,478.00 | 0.0M |
| 2022-06-16 | 5,455.00 | 5,455.00 | 5,455.00 | 5,461.82 | 0.0M |
| 2022-06-15 | 5,725.00 | 5,725.00 | 5,725.00 | 5,680.01 | 0.0M |
| 2022-06-14 | 5,750.01 | 5,750.01 | 5,710.00 | 5,700.01 | 0.0M |
| 2022-06-13 | 5,750.01 | 5,750.01 | 5,750.01 | 5,750.01 | 0.0M |
| 2022-06-10 | 5,871.00 | 5,871.00 | 5,841.00 | 5,840.99 | 0.0M |
| 2022-06-09 | 6,011.82 | 6,011.82 | 5,941.00 | 5,942.32 | 0.0M |
| 2022-06-08 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0M |
| 2022-06-07 | 6,127.00 | 6,127.00 | 6,127.00 | 6,127.00 | 0.0M |
| 2022-06-06 | 6,127.00 | 6,127.00 | 6,127.00 | 6,127.00 | 0.0M |
| 2022-05-11 | 6,361.82 | 6,361.82 | 6,361.82 | 6,301.51 | 0.0M |
| 2022-05-10 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 0.0M |
| 2022-05-09 | 6,374.00 | 6,374.00 | 6,374.00 | 6,374.00 | 0.0M |
| 2022-05-06 | 6,374.75 | 6,377.50 | 6,374.75 | 6,425.00 | 0.0M |
| 2022-05-05 | 6,450.00 | 6,450.00 | 6,436.26 | 6,445.00 | 0.0M |
| 2022-04-28 | 6,776.17 | 6,776.17 | 6,776.17 | 6,775.00 | 0.0M |
| 2022-04-27 | 6,779.00 | 6,779.00 | 6,779.00 | 6,725.77 | 0.0M |
| 2022-04-26 | 6,824.00 | 6,824.00 | 6,824.00 | 6,720.91 | 0.0M |
| 2022-04-25 | 6,699.95 | 6,699.95 | 6,699.95 | 6,789.99 | 0.0M |
| 2022-04-22 | 6,814.00 | 6,814.00 | 6,814.00 | 6,814.00 | 0.0M |
| 2022-04-21 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0M |
| 2022-04-20 | 6,975.00 | 6,975.00 | 6,975.00 | 6,997.88 | 0.0M |
| 2022-04-19 | 6,943.50 | 6,943.50 | 6,943.50 | 6,998.97 | 0.0M |
| 2022-04-18 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.0M |
| 2022-04-13 | 6,866.15 | 6,866.15 | 6,866.15 | 6,900.00 | 0.0M |
| 2022-04-12 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 0.0M |
| 2022-04-11 | 7,040.00 | 7,040.00 | 7,040.00 | 7,109.99 | 0.0M |