4,470.51
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 | 2,550.00 | 2,570.00 | 2,550.00 | 2,570.00 | 0.0M |
| 2022-12-29 | 2,548.00 | 2,548.00 | 2,548.00 | 2,560.75 | 0.0M |
| 2022-12-28 | 2,508.00 | 2,517.00 | 2,508.00 | 2,517.00 | 0.0M |
| 2022-12-27 | 2,513.00 | 2,568.00 | 2,513.00 | 2,512.51 | 0.0M |
| 2022-12-26 | 2,501.44 | 2,501.44 | 2,501.44 | 2,501.44 | 0.0M |
| 2022-12-23 | 2,516.12 | 2,516.12 | 2,498.00 | 2,501.44 | 0.0M |
| 2022-12-22 | 2,484.00 | 2,490.00 | 2,484.00 | 2,490.01 | 0.0M |
| 2022-12-21 | 2,572.33 | 2,572.33 | 2,561.86 | 2,566.00 | 0.0M |
| 2022-12-20 | 2,550.00 | 2,554.20 | 2,539.65 | 2,539.65 | 0.0M |
| 2022-12-19 | 2,531.00 | 2,531.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2022-12-16 | 2,548.00 | 2,548.00 | 2,519.00 | 2,542.77 | 0.0M |
| 2022-12-15 | 2,605.00 | 2,605.00 | 2,571.50 | 2,568.01 | 0.0M |
| 2022-12-14 | 2,694.16 | 2,694.16 | 2,656.00 | 2,656.00 | 0.0M |
| 2022-12-13 | 2,679.00 | 2,734.97 | 2,631.77 | 2,656.75 | 0.0M |
| 2022-12-09 | 2,609.80 | 2,610.00 | 2,609.80 | 2,600.02 | 0.0M |
| 2022-12-08 | 2,545.00 | 2,565.00 | 2,543.01 | 2,553.00 | 0.0M |
| 2022-12-07 | 2,616.40 | 2,616.40 | 2,563.65 | 2,573.00 | 0.0M |
| 2022-12-06 | 2,621.43 | 2,640.00 | 2,618.00 | 2,624.80 | 0.0M |
| 2022-12-05 | 2,780.00 | 2,780.00 | 2,625.00 | 2,638.63 | 0.0M |
| 2022-12-02 | 2,762.48 | 2,802.44 | 2,762.48 | 2,790.00 | 0.0M |
| 2022-12-01 | 2,780.05 | 2,815.00 | 2,737.00 | 2,811.95 | 0.0M |
| 2022-11-30 | 2,970.00 | 3,048.00 | 2,970.00 | 3,048.00 | 0.0M |
| 2022-11-29 | 2,950.00 | 2,955.00 | 2,913.00 | 2,911.73 | 0.0M |
| 2022-11-28 | 2,981.34 | 2,981.34 | 2,955.00 | 2,963.92 | 0.0M |
| 2022-11-25 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 0.0M |
| 2022-11-24 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 0.0M |
| 2022-11-23 | 2,900.00 | 2,900.00 | 2,900.00 | 2,945.00 | 0.0M |
| 2022-11-22 | 2,883.00 | 2,896.00 | 2,883.00 | 2,896.00 | 0.0M |
| 2022-11-18 | 2,869.84 | 2,869.84 | 2,869.84 | 2,874.77 | 0.0M |
| 2022-11-17 | 2,908.65 | 2,908.65 | 2,890.00 | 2,895.00 | 0.0M |
| 2022-11-16 | 3,023.17 | 3,023.17 | 2,988.00 | 2,988.00 | 0.0M |
| 2022-11-15 | 3,145.00 | 3,178.00 | 3,145.00 | 3,139.29 | 0.0M |
| 2022-11-14 | 3,083.00 | 3,096.00 | 3,083.00 | 3,085.00 | 0.0M |
| 2022-11-11 | 3,075.00 | 3,110.03 | 3,075.00 | 3,110.03 | 0.0M |
| 2022-11-10 | 2,941.60 | 2,983.00 | 2,931.91 | 2,990.00 | 0.0M |
| 2022-11-09 | 2,801.00 | 2,801.00 | 2,801.00 | 2,800.00 | 0.0M |
| 2022-11-08 | 2,871.50 | 2,901.43 | 2,871.50 | 2,873.00 | 0.0M |
| 2022-11-07 | 2,771.75 | 2,803.00 | 2,771.75 | 2,803.00 | 0.0M |
| 2022-11-04 | 2,831.00 | 2,831.00 | 2,704.35 | 2,730.47 | 0.0M |
| 2022-11-03 | 2,892.02 | 2,892.02 | 2,892.02 | 2,892.02 | 0.0M |
| 2022-11-01 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.0M |
| 2022-10-31 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0M |
| 2022-10-28 | 3,185.23 | 3,185.23 | 3,185.23 | 3,184.63 | 0.0M |
| 2022-10-27 | 3,197.17 | 3,197.17 | 3,185.23 | 3,185.23 | 0.0M |
| 2022-10-26 | 3,243.00 | 3,243.00 | 3,243.00 | 3,187.00 | 0.0M |
| 2022-10-25 | 3,230.00 | 3,274.00 | 3,230.00 | 3,290.00 | 0.0M |
| 2022-10-24 | 3,197.80 | 3,197.80 | 3,197.80 | 3,200.00 | 0.0M |
| 2022-10-21 | 3,168.00 | 3,170.00 | 3,168.00 | 3,170.00 | 0.0M |
| 2022-10-20 | 3,200.00 | 3,200.00 | 3,188.34 | 3,112.21 | 0.0M |
| 2022-10-19 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2022-10-18 | 3,140.00 | 3,140.00 | 3,060.00 | 3,050.00 | 0.0M |
| 2022-10-17 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2022-10-14 | 2,811.00 | 2,811.00 | 2,811.00 | 2,831.40 | 0.0M |
| 2022-10-13 | 2,902.11 | 2,902.11 | 2,902.11 | 2,900.00 | 0.0M |
| 2022-10-12 | 2,806.01 | 2,857.00 | 2,806.01 | 2,850.00 | 0.0M |
| 2022-10-11 | 2,880.00 | 2,880.00 | 2,880.00 | 2,870.00 | 0.0M |
| 2022-10-10 | 2,985.05 | 2,985.05 | 2,985.05 | 2,985.05 | 0.0M |
| 2022-10-07 | 2,985.05 | 2,985.05 | 2,985.05 | 2,985.05 | 0.0M |
| 2022-10-06 | 3,119.00 | 3,138.00 | 3,119.00 | 3,131.26 | 0.0M |
| 2022-10-05 | 3,129.80 | 3,129.80 | 3,129.80 | 3,129.80 | 0.0M |
| 2022-10-04 | 3,140.00 | 3,140.00 | 3,140.00 | 3,123.00 | 0.0M |
| 2022-10-03 | 2,898.22 | 2,946.40 | 2,898.22 | 2,980.00 | 0.0M |
| 2022-09-30 | 2,923.00 | 2,923.00 | 2,919.00 | 2,919.00 | 0.0M |
| 2022-09-29 | 2,956.53 | 2,956.53 | 2,956.53 | 2,956.53 | 0.0M |
| 2022-09-28 | 3,010.00 | 3,010.00 | 3,010.00 | 2,977.02 | 0.0M |
| 2022-09-27 | 2,975.01 | 2,975.01 | 2,975.01 | 2,975.01 | 0.0M |
| 2022-09-26 | 2,987.25 | 2,987.25 | 2,968.20 | 2,971.00 | 0.0M |
| 2022-09-23 | 2,980.00 | 2,980.00 | 2,950.00 | 2,945.00 | 0.0M |
| 2022-09-22 | 3,035.03 | 3,035.03 | 2,994.00 | 3,005.00 | 0.0M |
| 2022-09-21 | 3,028.40 | 3,028.40 | 3,005.00 | 3,005.00 | 0.0M |
| 2022-09-20 | 3,005.50 | 3,005.50 | 2,987.02 | 3,002.26 | 0.0M |
| 2022-09-19 | 3,040.00 | 3,040.00 | 3,022.78 | 3,022.78 | 0.0M |
| 2022-09-15 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.0M |
| 2022-09-14 | 3,212.00 | 3,226.40 | 3,212.00 | 3,210.00 | 0.0M |
| 2022-09-13 | 3,215.00 | 3,230.00 | 3,215.00 | 3,207.00 | 0.0M |
| 2022-09-12 | 3,225.00 | 3,225.00 | 3,225.00 | 3,271.28 | 0.0M |
| 2022-09-09 | 3,200.00 | 3,229.00 | 3,200.00 | 3,225.00 | 0.0M |
| 2022-09-08 | 3,100.00 | 3,113.17 | 3,100.00 | 3,105.00 | 0.0M |
| 2022-09-07 | 3,038.00 | 3,060.00 | 3,038.00 | 3,060.00 | 0.0M |
| 2022-09-06 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2022-09-05 | 3,071.04 | 3,071.04 | 3,071.04 | 3,071.04 | 0.0M |
| 2022-09-02 | 3,126.00 | 3,157.00 | 3,126.00 | 3,071.04 | 0.0M |
| 2022-09-01 | 3,070.00 | 3,080.00 | 3,065.00 | 3,087.65 | 0.0M |
| 2022-08-31 | 3,150.00 | 3,159.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2022-08-30 | 3,220.00 | 3,240.77 | 3,206.00 | 3,235.00 | 0.0M |
| 2022-08-29 | 3,250.00 | 3,250.00 | 3,246.96 | 3,225.00 | 0.0M |
| 2022-08-26 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.0M |
| 2022-08-25 | 3,300.51 | 3,430.00 | 3,300.51 | 3,450.00 | 0.0M |
| 2022-08-24 | 3,571.51 | 3,600.00 | 3,571.51 | 3,598.80 | 0.0M |
| 2022-08-23 | 3,535.00 | 3,535.00 | 3,510.00 | 3,504.01 | 0.0M |
| 2022-08-22 | 3,565.00 | 3,565.00 | 3,565.00 | 3,560.00 | 0.0M |
| 2022-08-19 | 3,685.00 | 3,690.00 | 3,685.00 | 3,690.00 | 0.0M |
| 2022-08-18 | 3,776.00 | 3,776.00 | 3,776.00 | 3,781.91 | 0.0M |
| 2022-08-17 | 3,778.60 | 3,778.60 | 3,778.60 | 3,778.60 | 0.0M |
| 2022-08-16 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.01 | 0.0M |
| 2022-08-15 | 3,763.00 | 3,763.00 | 3,763.00 | 3,762.60 | 0.0M |
| 2022-08-12 | 3,730.00 | 3,730.00 | 3,730.00 | 3,750.00 | 0.0M |
| 2022-08-11 | 3,720.00 | 3,720.00 | 3,720.00 | 3,732.00 | 0.0M |
| 2022-08-10 | 3,785.72 | 3,787.72 | 3,785.72 | 3,780.00 | 0.0M |
| 2022-08-09 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2022-08-08 | 3,880.00 | 3,880.00 | 3,880.00 | 3,890.00 | 0.0M |
| 2022-08-05 | 3,882.50 | 3,882.50 | 3,882.50 | 3,882.50 | 0.0M |
| 2022-08-04 | 3,866.80 | 3,866.80 | 3,866.80 | 3,866.80 | 0.0M |
| 2022-08-03 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0M |
| 2022-08-02 | 3,805.01 | 3,805.01 | 3,805.01 | 3,805.01 | 0.0M |
| 2022-08-01 | 3,733.68 | 3,733.68 | 3,733.68 | 3,739.96 | 0.0M |
| 2022-07-29 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0M |
| 2022-07-28 | 3,683.27 | 3,683.27 | 3,683.27 | 3,683.27 | 0.0M |
| 2022-07-27 | 3,661.03 | 3,661.03 | 3,661.03 | 3,661.03 | 0.0M |
| 2022-07-26 | 3,484.80 | 3,484.80 | 3,484.80 | 3,484.80 | 0.0M |
| 2022-07-25 | 3,588.40 | 3,588.40 | 3,588.40 | 3,588.40 | 0.0M |
| 2022-07-22 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2022-07-21 | 3,808.61 | 3,808.61 | 3,808.61 | 3,808.61 | 0.0M |
| 2022-07-20 | 3,758.00 | 3,758.00 | 3,758.00 | 3,758.00 | 0.0M |
| 2022-07-19 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0M |
| 2022-07-18 | 3,430.01 | 3,430.01 | 3,430.01 | 3,430.01 | 0.0M |
| 2022-07-15 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0M |
| 2022-07-14 | 3,350.89 | 3,350.89 | 3,350.89 | 3,350.89 | 0.0M |
| 2022-07-13 | 3,416.00 | 3,416.00 | 3,416.00 | 3,397.67 | 0.0M |
| 2022-07-12 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | 0.0M |
| 2022-07-11 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0M |
| 2022-07-08 | 3,587.88 | 3,587.88 | 3,587.88 | 3,587.88 | 0.0M |
| 2022-07-07 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0M |
| 2022-07-06 | 3,582.00 | 3,582.00 | 3,572.00 | 3,572.00 | 0.0M |
| 2022-07-05 | 3,513.00 | 3,513.00 | 3,513.00 | 3,543.25 | 0.0M |
| 2022-07-04 | 3,393.03 | 3,393.03 | 3,393.03 | 3,393.03 | 0.0M |
| 2022-07-01 | 3,393.03 | 3,393.03 | 3,393.03 | 3,393.03 | 0.0M |
| 2022-06-30 | 3,300.00 | 3,315.00 | 3,300.00 | 3,315.00 | 0.0M |
| 2022-06-29 | 3,450.00 | 3,450.00 | 3,450.00 | 3,455.00 | 0.0M |
| 2022-06-28 | 3,493.00 | 3,493.00 | 3,493.00 | 3,493.00 | 0.0M |
| 2022-06-27 | 3,611.99 | 3,611.99 | 3,611.99 | 3,603.00 | 0.0M |
| 2022-06-24 | 3,636.17 | 3,651.00 | 3,622.00 | 3,680.00 | 0.0M |
| 2022-06-23 | 3,450.00 | 3,450.00 | 3,450.00 | 3,464.17 | 0.0M |
| 2022-06-22 | 3,370.50 | 3,370.50 | 3,370.50 | 3,359.97 | 0.0M |
| 2022-06-21 | 3,404.82 | 3,413.99 | 3,360.00 | 3,359.97 | 0.0M |
| 2022-06-20 | 3,357.50 | 3,357.50 | 3,357.50 | 3,357.50 | 0.0M |
| 2022-06-17 | 3,357.50 | 3,357.50 | 3,357.50 | 3,357.50 | 0.0M |
| 2022-06-16 | 3,272.17 | 3,272.17 | 3,272.17 | 3,272.17 | 0.0M |
| 2022-06-15 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0M |
| 2022-06-14 | 3,384.80 | 3,384.80 | 3,384.80 | 3,385.23 | 0.0M |
| 2022-06-13 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0M |
| 2022-06-10 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2022-06-09 | 3,687.50 | 3,687.50 | 3,687.50 | 3,687.50 | 0.0M |
| 2022-06-08 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 0.0M |
| 2022-06-07 | 3,662.00 | 3,662.00 | 3,662.00 | 3,640.02 | 0.0M |
| 2022-06-06 | 3,561.00 | 3,561.00 | 3,561.00 | 3,561.00 | 0.0M |
| 2022-05-11 | 3,398.00 | 3,398.00 | 3,311.53 | 3,390.00 | 0.0M |
| 2022-05-10 | 3,380.00 | 3,380.00 | 3,380.00 | 3,457.84 | 0.0M |
| 2022-05-09 | 3,310.00 | 3,310.00 | 3,310.00 | 3,300.05 | 0.0M |
| 2022-05-06 | 3,417.00 | 3,417.00 | 3,417.00 | 3,417.00 | 0.0M |
| 2022-05-05 | 3,570.00 | 3,570.00 | 3,500.00 | 3,452.98 | 0.0M |
| 2022-04-28 | 3,803.61 | 3,805.00 | 3,803.61 | 3,806.30 | 0.0M |
| 2022-04-27 | 3,605.00 | 3,610.00 | 3,592.00 | 3,592.00 | 0.0M |
| 2022-04-26 | 3,442.00 | 3,471.20 | 3,442.00 | 3,475.00 | 0.0M |
| 2022-04-25 | 3,490.00 | 3,490.00 | 3,490.00 | 3,485.00 | 0.0M |
| 2022-04-22 | 3,554.98 | 3,554.98 | 3,495.00 | 3,487.71 | 0.0M |
| 2022-04-21 | 3,605.00 | 3,605.00 | 3,590.00 | 3,583.68 | 0.0M |
| 2022-04-20 | 3,774.00 | 3,774.00 | 3,774.00 | 3,698.91 | 0.0M |
| 2022-04-19 | 3,842.00 | 3,842.00 | 3,831.00 | 3,820.01 | 0.0M |
| 2022-04-18 | 3,720.00 | 3,729.93 | 3,720.00 | 3,692.00 | 0.0M |
| 2022-04-13 | 3,875.99 | 3,875.99 | 3,875.99 | 3,875.99 | 0.0M |
| 2022-04-12 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0M |
| 2022-04-11 | 3,908.50 | 3,908.50 | 3,908.50 | 3,929.99 | 0.0M |