30,990.00
Last Update: 2025-09-26
| 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 | 16,920.92 | 16,920.92 | 16,920.92 | 16,920.92 | 0.0M |
| 2022-12-29 | 17,089.00 | 17,089.00 | 17,089.00 | 17,089.00 | 0.0M |
| 2022-12-28 | 16,804.00 | 16,804.00 | 16,804.00 | 16,804.00 | 0.0M |
| 2022-12-27 | 17,007.00 | 17,007.00 | 17,007.00 | 17,007.00 | 0.0M |
| 2022-12-23 | 17,077.00 | 17,077.00 | 17,077.00 | 17,077.00 | 0.0M |
| 2022-12-22 | 17,196.00 | 17,196.00 | 17,014.00 | 16,993.00 | 0.0M |
| 2022-12-21 | 17,089.00 | 17,096.00 | 17,089.00 | 17,239.00 | 0.0M |
| 2022-12-20 | 16,958.00 | 17,056.00 | 16,933.00 | 16,992.00 | 0.0M |
| 2022-12-19 | 17,116.00 | 17,116.00 | 17,018.00 | 16,985.00 | 0.0M |
| 2022-12-16 | 17,097.00 | 17,097.00 | 17,097.00 | 16,935.75 | 0.0M |
| 2022-12-15 | 17,128.00 | 17,128.00 | 17,128.00 | 17,128.00 | 0.0M |
| 2022-12-14 | 17,713.00 | 17,826.00 | 17,533.00 | 17,592.00 | 0.0M |
| 2022-12-13 | 17,979.00 | 18,030.00 | 17,593.00 | 17,685.00 | 0.0M |
| 2022-12-12 | 17,547.00 | 17,547.00 | 17,547.00 | 17,547.00 | 0.0M |
| 2022-12-09 | 17,414.00 | 17,436.00 | 17,414.00 | 17,305.00 | 0.0M |
| 2022-12-08 | 17,328.00 | 17,362.00 | 17,328.00 | 17,435.00 | 0.0M |
| 2022-12-07 | 17,258.00 | 17,334.00 | 17,258.00 | 17,295.00 | 0.0M |
| 2022-12-06 | 17,589.00 | 17,589.00 | 17,589.00 | 17,332.00 | 0.0M |
| 2022-12-05 | 17,603.00 | 17,603.00 | 17,603.00 | 17,603.00 | 0.0M |
| 2022-12-02 | 17,896.00 | 17,944.00 | 17,896.00 | 17,941.00 | 0.0M |
| 2022-12-01 | 17,965.00 | 17,965.00 | 17,965.00 | 17,965.00 | 0.0M |
| 2022-11-30 | 17,646.00 | 17,664.00 | 17,646.00 | 17,941.00 | 0.0M |
| 2022-11-29 | 17,425.00 | 17,425.00 | 17,425.00 | 17,425.00 | 0.0M |
| 2022-11-28 | 17,653.00 | 17,653.00 | 17,454.00 | 17,457.00 | 0.0M |
| 2022-11-25 | 17,731.00 | 17,731.00 | 17,731.00 | 17,731.00 | 0.0M |
| 2022-11-24 | 17,738.00 | 17,738.00 | 17,738.00 | 17,738.00 | 0.0M |
| 2022-11-23 | 17,738.00 | 17,738.00 | 17,738.00 | 17,738.00 | 0.0M |
| 2022-11-22 | 17,570.00 | 17,570.00 | 17,570.00 | 17,636.00 | 0.0M |
| 2022-11-21 | 17,408.00 | 17,408.00 | 17,408.00 | 17,408.00 | 0.0M |
| 2022-11-18 | 17,444.00 | 17,444.00 | 17,444.00 | 17,477.00 | 0.0M |
| 2022-11-17 | 17,353.00 | 17,414.00 | 17,353.00 | 17,394.00 | 0.0M |
| 2022-11-16 | 17,495.00 | 17,495.00 | 17,495.00 | 17,478.00 | 0.0M |
| 2022-11-15 | 17,710.00 | 17,742.00 | 17,710.00 | 17,619.00 | 0.0M |
| 2022-11-14 | 17,469.00 | 17,469.00 | 17,469.00 | 17,469.00 | 0.0M |
| 2022-11-11 | 17,401.00 | 17,642.00 | 17,401.00 | 17,618.00 | 0.0M |
| 2022-11-10 | 17,124.00 | 17,124.00 | 17,099.00 | 17,441.00 | 0.0M |
| 2022-11-09 | 16,780.00 | 16,780.00 | 16,702.00 | 16,511.00 | 0.0M |
| 2022-11-08 | 16,922.00 | 16,940.00 | 16,922.00 | 16,869.00 | 0.0M |
| 2022-11-07 | 16,762.00 | 16,762.00 | 16,762.00 | 16,782.00 | 0.0M |
| 2022-11-04 | 16,506.00 | 16,703.00 | 16,496.00 | 16,620.00 | 0.0M |
| 2022-11-03 | 16,454.00 | 16,510.00 | 16,454.00 | 16,422.00 | 0.0M |
| 2022-11-02 | 16,610.00 | 16,610.00 | 16,610.00 | 16,610.00 | 0.0M |
| 2022-11-01 | 17,277.00 | 17,277.00 | 17,032.00 | 17,040.00 | 0.0M |
| 2022-10-31 | 17,191.00 | 17,191.00 | 17,191.00 | 17,105.00 | 0.0M |
| 2022-10-28 | 17,230.00 | 17,230.00 | 17,230.00 | 17,230.00 | 0.0M |
| 2022-10-27 | 16,876.00 | 16,876.00 | 16,868.00 | 16,825.00 | 0.0M |
| 2022-10-26 | 16,924.00 | 16,924.00 | 16,924.00 | 16,924.00 | 0.0M |
| 2022-10-25 | 16,872.00 | 16,968.00 | 16,872.00 | 17,050.00 | 0.0M |
| 2022-10-24 | 16,694.00 | 16,694.00 | 16,648.00 | 16,766.00 | 0.0M |
| 2022-10-21 | 16,139.00 | 16,259.00 | 16,139.00 | 16,581.00 | 0.0M |
| 2022-10-20 | 16,203.00 | 16,203.00 | 16,203.00 | 16,203.00 | 0.0M |
| 2022-10-19 | 16,427.00 | 16,427.00 | 16,422.00 | 16,328.00 | 0.0M |
| 2022-10-18 | 16,575.00 | 16,600.00 | 16,330.00 | 16,434.00 | 0.0M |
| 2022-10-17 | 16,246.00 | 16,246.00 | 16,241.00 | 16,254.00 | 0.0M |
| 2022-10-14 | 16,043.00 | 16,043.00 | 16,043.00 | 15,833.00 | 0.0M |
| 2022-10-13 | 15,512.00 | 16,203.00 | 15,506.00 | 16,230.00 | 0.0M |
| 2022-10-12 | 15,844.00 | 15,968.00 | 15,844.00 | 15,843.00 | 0.0M |
| 2022-10-11 | 15,877.00 | 15,877.00 | 15,877.00 | 15,877.00 | 0.0M |
| 2022-10-10 | 16,044.00 | 16,048.00 | 16,041.00 | 16,000.00 | 0.0M |
| 2022-10-07 | 16,385.00 | 16,398.00 | 16,117.00 | 16,135.00 | 0.0M |
| 2022-10-06 | 16,803.00 | 16,803.00 | 16,623.00 | 16,599.00 | 0.0M |
| 2022-10-05 | 16,751.00 | 16,751.00 | 16,751.00 | 16,751.00 | 0.0M |
| 2022-10-04 | 16,620.00 | 16,777.00 | 16,620.00 | 16,792.00 | 0.0M |
| 2022-10-03 | 16,027.00 | 16,069.00 | 16,027.00 | 16,287.00 | 0.0M |
| 2022-09-30 | 15,888.00 | 15,888.00 | 15,888.00 | 15,888.00 | 0.0M |
| 2022-09-29 | 16,183.00 | 16,185.00 | 16,000.00 | 16,119.00 | 0.0M |
| 2022-09-28 | 16,237.00 | 16,237.00 | 16,237.00 | 16,471.00 | 0.0M |
| 2022-09-27 | 16,359.00 | 16,359.00 | 16,358.00 | 16,138.00 | 0.0M |
| 2022-09-26 | 16,356.00 | 16,361.00 | 16,356.00 | 16,178.00 | 0.0M |
| 2022-09-23 | 16,456.00 | 16,456.00 | 16,213.00 | 16,341.00 | 0.0M |
| 2022-09-22 | 16,769.00 | 16,769.00 | 16,613.00 | 16,641.00 | 0.0M |
| 2022-09-21 | 17,200.00 | 17,215.00 | 16,803.00 | 16,803.00 | 0.0M |
| 2022-09-20 | 17,033.00 | 17,033.00 | 17,009.00 | 17,086.00 | 0.0M |
| 2022-09-19 | 17,066.00 | 17,213.00 | 17,066.00 | 17,291.00 | 0.0M |
| 2022-09-16 | 17,189.00 | 17,189.00 | 17,189.00 | 17,029.51 | 0.0M |
| 2022-09-15 | 17,176.00 | 17,176.00 | 17,176.00 | 17,176.00 | 0.0M |
| 2022-09-14 | 17,369.00 | 17,393.00 | 17,351.00 | 17,368.00 | 0.0M |
| 2022-09-13 | 17,658.00 | 17,658.00 | 17,297.00 | 17,302.00 | 0.0M |
| 2022-09-12 | 18,086.00 | 18,086.00 | 18,086.00 | 18,081.00 | 0.0M |
| 2022-09-09 | 17,824.00 | 17,863.00 | 17,820.00 | 17,895.00 | 0.0M |
| 2022-09-08 | 17,524.00 | 17,593.00 | 17,514.00 | 17,600.00 | 0.0M |
| 2022-09-07 | 17,261.00 | 17,412.00 | 17,261.00 | 17,481.00 | 0.0M |
| 2022-09-06 | 17,255.00 | 17,292.00 | 17,086.00 | 17,169.00 | 0.0M |
| 2022-09-05 | 17,224.00 | 17,604.00 | 17,250.00 | 17,224.00 | 0.0M |
| 2022-09-02 | 17,521.00 | 17,604.00 | 17,250.00 | 17,224.00 | 0.0M |
| 2022-09-01 | 17,250.00 | 17,257.00 | 17,175.00 | 17,420.00 | 0.0M |
| 2022-08-31 | 17,495.00 | 17,505.00 | 17,396.00 | 17,396.00 | 0.0M |
| 2022-08-30 | 17,883.00 | 17,883.00 | 17,428.00 | 17,531.00 | 0.0M |
| 2022-08-29 | 17,765.00 | 17,765.00 | 17,753.00 | 17,723.00 | 0.0M |
| 2022-08-26 | 17,972.00 | 17,972.00 | 17,862.00 | 17,852.00 | 0.0M |
| 2022-08-25 | 18,303.00 | 18,303.00 | 18,295.00 | 18,465.00 | 0.0M |
| 2022-08-24 | 18,206.00 | 18,206.00 | 18,206.00 | 18,206.00 | 0.0M |
| 2022-08-23 | 18,251.00 | 18,251.00 | 18,251.00 | 18,151.00 | 0.0M |
| 2022-08-22 | 18,179.00 | 18,179.00 | 18,179.00 | 18,179.00 | 0.0M |
| 2022-08-19 | 18,593.00 | 18,593.00 | 18,593.00 | 18,593.00 | 0.0M |
| 2022-08-18 | 18,810.00 | 18,814.00 | 18,810.00 | 18,836.00 | 0.0M |
| 2022-08-17 | 18,911.00 | 18,911.00 | 18,911.00 | 18,806.00 | 0.0M |
| 2022-08-16 | 18,862.00 | 18,862.00 | 18,862.00 | 18,957.00 | 0.0M |
| 2022-08-15 | 18,772.00 | 18,789.00 | 18,772.00 | 18,918.00 | 0.0M |
| 2022-08-12 | 18,635.00 | 18,669.00 | 18,595.00 | 18,849.00 | 0.0M |
| 2022-08-11 | 18,657.00 | 18,657.00 | 18,657.00 | 18,524.00 | 0.0M |
| 2022-08-10 | 18,440.00 | 18,440.00 | 18,440.00 | 18,540.00 | 0.0M |
| 2022-08-09 | 18,185.00 | 18,185.00 | 18,185.00 | 18,132.00 | 0.0M |
| 2022-08-08 | 18,278.00 | 18,278.00 | 18,278.00 | 18,236.00 | 0.0M |
| 2022-08-05 | 18,140.00 | 18,234.00 | 18,139.00 | 18,247.00 | 0.0M |
| 2022-08-04 | 18,265.00 | 18,265.00 | 18,265.00 | 18,265.00 | 0.0M |
| 2022-08-03 | 18,110.00 | 18,281.00 | 18,110.00 | 18,281.00 | 0.0M |
| 2022-08-02 | 18,022.00 | 18,022.00 | 17,981.00 | 17,989.00 | 0.0M |
| 2022-08-01 | 18,026.00 | 18,026.00 | 18,026.00 | 18,097.00 | 0.0M |
| 2022-07-29 | 17,922.00 | 18,061.00 | 17,922.00 | 18,142.00 | 0.0M |
| 2022-07-28 | 17,669.00 | 17,872.00 | 17,621.00 | 17,882.00 | 0.0M |
| 2022-07-27 | 17,380.00 | 17,380.00 | 17,380.00 | 17,669.00 | 0.0M |
| 2022-07-26 | 17,209.00 | 17,209.00 | 17,209.00 | 17,209.00 | 0.0M |
| 2022-07-25 | 17,397.00 | 17,398.00 | 17,365.00 | 17,432.00 | 0.0M |
| 2022-07-22 | 17,538.00 | 17,632.00 | 17,369.00 | 17,409.00 | 0.0M |
| 2022-07-21 | 17,585.00 | 17,585.00 | 17,585.00 | 17,585.00 | 0.0M |
| 2022-07-20 | 17,293.00 | 17,473.00 | 17,293.00 | 17,412.00 | 0.0M |
| 2022-07-19 | 17,039.00 | 17,039.00 | 17,039.00 | 17,288.00 | 0.0M |
| 2022-07-18 | 17,123.00 | 17,123.00 | 17,065.00 | 16,831.00 | 0.0M |
| 2022-07-15 | 16,843.00 | 16,925.00 | 16,843.00 | 16,958.00 | 0.0M |
| 2022-07-14 | 16,522.00 | 16,659.00 | 16,463.00 | 16,636.00 | 0.0M |
| 2022-07-13 | 16,553.00 | 16,782.00 | 16,514.00 | 16,707.00 | 0.0M |
| 2022-07-12 | 16,957.00 | 16,970.00 | 16,874.00 | 16,777.00 | 0.0M |
| 2022-07-11 | 16,968.00 | 16,968.00 | 16,965.00 | 16,926.00 | 0.0M |
| 2022-07-08 | 17,112.00 | 17,195.00 | 17,040.00 | 17,140.00 | 0.0M |
| 2022-07-07 | 17,039.00 | 17,177.00 | 17,039.00 | 17,161.00 | 0.0M |
| 2022-07-06 | 16,808.00 | 16,909.00 | 16,808.00 | 16,894.00 | 0.0M |
| 2022-07-05 | 16,600.00 | 16,808.00 | 16,451.00 | 16,836.00 | 0.0M |
| 2022-07-04 | 16,784.00 | 16,786.00 | 16,485.00 | 16,784.00 | 0.0M |
| 2022-07-01 | 16,714.00 | 16,786.00 | 16,485.00 | 16,784.00 | 0.0M |
| 2022-06-30 | 16,551.00 | 16,669.00 | 16,412.00 | 16,581.00 | 0.0M |
| 2022-06-29 | 16,781.00 | 16,823.00 | 16,707.00 | 16,775.00 | 0.0M |
| 2022-06-28 | 17,289.00 | 17,289.00 | 17,118.00 | 16,791.00 | 0.0M |
| 2022-06-27 | 17,135.00 | 17,177.00 | 17,114.00 | 17,136.00 | 0.0M |
| 2022-06-24 | 16,905.00 | 17,178.00 | 16,905.00 | 17,194.00 | 0.0M |
| 2022-06-23 | 16,590.00 | 16,671.00 | 16,461.00 | 16,688.00 | 0.0M |
| 2022-06-22 | 16,262.00 | 16,631.00 | 16,262.00 | 16,523.00 | 0.0M |
| 2022-06-21 | 16,513.00 | 16,514.00 | 16,513.00 | 16,518.00 | 0.0M |
| 2022-06-20 | 16,201.00 | 16,201.00 | 16,201.00 | 16,128.00 | 0.0M |
| 2022-06-17 | 16,197.00 | 16,197.00 | 16,197.00 | 16,048.86 | 0.0M |
| 2022-06-16 | 16,241.00 | 16,241.00 | 16,092.00 | 15,986.00 | 0.0M |
| 2022-06-15 | 16,432.00 | 16,466.00 | 16,282.00 | 16,551.00 | 0.0M |
| 2022-06-14 | 16,405.00 | 16,433.00 | 16,300.00 | 16,302.00 | 0.0M |
| 2022-06-13 | 16,614.00 | 16,633.00 | 16,366.00 | 16,351.00 | 0.0M |
| 2022-06-10 | 17,216.00 | 17,240.00 | 17,071.00 | 17,051.00 | 0.0M |
| 2022-06-09 | 17,887.00 | 17,988.00 | 17,635.00 | 17,561.00 | 0.0M |
| 2022-06-08 | 18,102.00 | 18,171.00 | 18,095.00 | 17,993.00 | 0.0M |
| 2022-06-07 | 17,993.00 | 18,004.00 | 17,991.00 | 18,189.00 | 0.0M |
| 2022-06-06 | 18,136.00 | 18,188.00 | 17,965.00 | 18,015.00 | 0.0M |
| 2022-06-03 | 18,087.00 | 18,087.00 | 18,063.00 | 17,953.00 | 0.0M |
| 2022-06-02 | 17,844.00 | 18,190.00 | 17,844.00 | 18,259.00 | 0.0M |
| 2022-06-01 | 18,180.00 | 18,180.00 | 17,970.00 | 17,909.00 | 0.0M |
| 2022-05-31 | 17,982.00 | 18,159.00 | 17,980.00 | 18,027.00 | 0.0M |
| 2022-05-30 | 18,319.00 | 18,319.00 | 18,319.00 | 18,153.00 | 0.0M |
| 2022-05-27 | 17,694.00 | 18,008.00 | 17,694.00 | 18,153.00 | 0.0M |
| 2022-05-26 | 17,481.00 | 17,481.00 | 17,481.00 | 17,712.00 | 0.0M |
| 2022-05-25 | 17,195.00 | 17,437.00 | 17,195.00 | 17,357.00 | 0.0M |
| 2022-05-24 | 17,111.00 | 17,111.00 | 16,969.00 | 17,177.00 | 0.0M |
| 2022-05-23 | 17,166.00 | 17,166.00 | 17,166.00 | 17,356.00 | 0.0M |
| 2022-05-20 | 17,173.00 | 17,173.00 | 16,742.00 | 17,048.00 | 0.0M |
| 2022-05-19 | 16,975.00 | 17,184.00 | 16,975.00 | 17,048.00 | 0.0M |
| 2022-05-18 | 17,552.00 | 17,552.00 | 17,138.00 | 17,113.00 | 0.0M |
| 2022-05-17 | 17,748.00 | 17,839.00 | 17,748.00 | 17,828.00 | 0.0M |
| 2022-05-16 | 17,558.00 | 17,558.00 | 17,489.00 | 17,478.00 | 0.0M |
| 2022-05-13 | 17,357.00 | 17,558.00 | 17,345.00 | 17,571.00 | 0.0M |
| 2022-05-12 | 16,946.00 | 17,219.00 | 16,852.00 | 17,126.00 | 0.0M |
| 2022-05-11 | 17,575.00 | 17,575.00 | 17,223.00 | 17,130.00 | 0.0M |
| 2022-05-10 | 17,676.00 | 17,678.00 | 17,321.00 | 17,452.00 | 0.0M |
| 2022-05-09 | 17,673.00 | 17,685.00 | 17,542.00 | 17,401.00 | 0.0M |
| 2022-05-06 | 17,956.00 | 18,165.00 | 17,810.00 | 18,016.00 | 0.0M |
| 2022-05-05 | 18,656.00 | 18,657.00 | 18,175.00 | 18,123.00 | 0.0M |
| 2022-05-04 | 18,293.00 | 18,527.00 | 18,224.00 | 18,825.00 | 0.0M |
| 2022-05-03 | 18,216.00 | 18,346.00 | 18,176.00 | 18,281.00 | 0.0M |
| 2022-05-02 | 18,116.00 | 18,116.00 | 18,068.00 | 18,200.00 | 0.0M |
| 2022-04-29 | 18,649.00 | 18,711.00 | 18,147.00 | 18,074.00 | 0.0M |
| 2022-04-28 | 18,448.00 | 18,847.00 | 18,391.00 | 18,772.00 | 0.0M |
| 2022-04-27 | 18,373.00 | 18,529.00 | 18,267.00 | 18,332.00 | 0.0M |
| 2022-04-26 | 18,688.00 | 18,688.00 | 18,425.00 | 18,305.00 | 0.0M |
| 2022-04-25 | 18,554.00 | 18,826.00 | 18,495.00 | 18,830.00 | 0.0M |
| 2022-04-22 | 19,170.00 | 19,170.00 | 18,855.00 | 18,709.00 | 0.0M |
| 2022-04-21 | 19,729.00 | 19,780.00 | 19,653.00 | 19,251.00 | 0.0M |
| 2022-04-20 | 19,657.00 | 19,664.00 | 19,552.00 | 19,558.00 | 0.0M |
| 2022-04-19 | 19,564.00 | 19,564.00 | 19,564.00 | 19,592.00 | 0.0M |
| 2022-04-18 | 19,302.00 | 19,310.00 | 19,169.00 | 19,250.00 | 0.0M |
| 2022-04-14 | 19,573.00 | 19,573.00 | 19,426.00 | 19,276.00 | 0.0M |
| 2022-04-13 | 19,362.00 | 19,524.00 | 19,322.00 | 19,525.00 | 0.0M |
| 2022-04-12 | 19,504.00 | 19,604.00 | 19,308.00 | 19,309.00 | 0.0M |
| 2022-04-11 | 19,542.00 | 19,553.00 | 19,478.00 | 19,361.00 | 0.0M |
| 2022-04-08 | 19,632.00 | 19,813.00 | 19,632.00 | 19,677.00 | 0.0M |
| 2022-04-07 | 19,666.00 | 19,676.00 | 19,666.00 | 19,755.00 | 0.0M |
| 2022-04-06 | 19,674.00 | 19,674.00 | 19,674.00 | 19,679.00 | 0.0M |
| 2022-04-05 | 20,171.00 | 20,171.00 | 20,100.00 | 19,876.00 | 0.0M |
| 2022-04-04 | 19,968.00 | 19,968.00 | 19,968.00 | 20,163.00 | 0.0M |
| 2022-04-01 | 19,968.00 | 19,968.00 | 19,922.00 | 19,979.00 | 0.0M |
| 2022-03-31 | 20,161.00 | 20,167.00 | 19,956.00 | 19,956.00 | 0.0M |
| 2022-03-30 | 20,319.00 | 20,319.00 | 20,162.00 | 20,212.00 | 0.0M |
| 2022-03-29 | 20,324.00 | 20,369.00 | 20,196.00 | 20,357.00 | 0.0M |