17,485.00
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 | 3,923.70 | 3,963.55 | 3,883.25 | 3,897.55 | 0.1M |
| 2022-12-29 | 3,896.20 | 3,945.45 | 3,871.10 | 3,922.10 | 0.3M |
| 2022-12-28 | 3,901.80 | 3,937.55 | 3,879.50 | 3,917.80 | 0.3M |
| 2022-12-27 | 3,829.95 | 3,948.30 | 3,813.10 | 3,929.10 | 0.3M |
| 2022-12-26 | 3,711.70 | 3,845.65 | 3,674.70 | 3,815.30 | 0.2M |
| 2022-12-23 | 3,825.25 | 3,883.80 | 3,705.00 | 3,718.65 | 0.2M |
| 2022-12-22 | 3,955.00 | 3,977.10 | 3,845.25 | 3,888.05 | 0.2M |
| 2022-12-21 | 4,103.85 | 4,173.40 | 3,929.95 | 3,944.25 | 0.4M |
| 2022-12-20 | 4,066.30 | 4,098.00 | 3,953.55 | 4,072.55 | 0.3M |
| 2022-12-19 | 4,066.50 | 4,099.95 | 3,985.80 | 4,067.45 | 0.2M |
| 2022-12-16 | 4,070.30 | 4,092.20 | 4,015.00 | 4,032.10 | 0.1M |
| 2022-12-15 | 4,136.15 | 4,163.40 | 4,080.40 | 4,093.75 | 0.1M |
| 2022-12-14 | 4,123.95 | 4,159.95 | 4,111.00 | 4,137.50 | 0.2M |
| 2022-12-13 | 4,069.95 | 4,119.95 | 4,004.55 | 4,107.95 | 0.2M |
| 2022-12-12 | 4,091.35 | 4,111.30 | 3,990.20 | 4,017.35 | 0.3M |
| 2022-12-09 | 4,255.90 | 4,255.90 | 4,103.10 | 4,126.60 | 0.2M |
| 2022-12-08 | 4,287.40 | 4,287.40 | 4,159.65 | 4,188.15 | 0.2M |
| 2022-12-07 | 4,353.30 | 4,357.90 | 4,280.00 | 4,288.55 | 0.1M |
| 2022-12-06 | 4,394.80 | 4,394.80 | 4,345.00 | 4,361.15 | 0.1M |
| 2022-12-05 | 4,407.05 | 4,430.00 | 4,368.10 | 4,401.60 | 0.1M |
| 2022-12-02 | 4,402.25 | 4,448.00 | 4,389.10 | 4,407.85 | 0.1M |
| 2022-12-01 | 4,303.50 | 4,427.00 | 4,290.00 | 4,420.45 | 0.3M |
| 2022-11-30 | 4,322.05 | 4,337.80 | 4,228.65 | 4,287.90 | 0.3M |
| 2022-11-29 | 4,375.70 | 4,385.00 | 4,297.20 | 4,307.65 | 0.1M |
| 2022-11-28 | 4,400.55 | 4,427.85 | 4,352.05 | 4,375.95 | 0.1M |
| 2022-11-25 | 4,488.85 | 4,488.85 | 4,407.50 | 4,412.30 | 0.2M |
| 2022-11-24 | 4,384.00 | 4,411.90 | 4,272.10 | 4,383.65 | 0.2M |
| 2022-11-23 | 4,373.30 | 4,412.30 | 4,323.95 | 4,372.05 | 0.2M |
| 2022-11-22 | 4,351.10 | 4,374.95 | 4,328.50 | 4,355.45 | 0.3M |
| 2022-11-21 | 4,321.35 | 4,410.00 | 4,319.95 | 4,350.95 | 0.2M |
| 2022-11-18 | 4,370.75 | 4,429.80 | 4,253.90 | 4,360.15 | 0.5M |
| 2022-11-17 | 4,518.35 | 4,524.90 | 4,385.30 | 4,397.85 | 0.2M |
| 2022-11-16 | 4,596.55 | 4,621.75 | 4,508.00 | 4,545.80 | 0.2M |
| 2022-11-15 | 4,597.80 | 4,678.50 | 4,592.20 | 4,604.00 | 0.3M |
| 2022-11-14 | 4,565.35 | 4,631.65 | 4,539.10 | 4,610.15 | 0.2M |
| 2022-11-11 | 4,564.15 | 4,675.05 | 4,542.05 | 4,566.40 | 0.4M |
| 2022-11-10 | 4,533.05 | 4,554.85 | 4,482.50 | 4,533.35 | 0.2M |
| 2022-11-09 | 4,514.75 | 4,643.60 | 4,514.75 | 4,567.25 | 0.3M |
| 2022-11-07 | 4,559.15 | 4,614.25 | 4,524.05 | 4,552.10 | 0.1M |
| 2022-11-04 | 4,557.45 | 4,568.95 | 4,519.95 | 4,535.50 | 0.1M |
| 2022-11-03 | 4,547.10 | 4,610.00 | 4,528.05 | 4,553.50 | 0.2M |
| 2022-11-02 | 4,550.50 | 4,599.90 | 4,550.50 | 4,583.30 | 0.2M |
| 2022-11-01 | 4,548.65 | 4,576.00 | 4,501.05 | 4,541.05 | 0.3M |
| 2022-10-31 | 4,421.85 | 4,535.85 | 4,402.55 | 4,525.55 | 0.3M |
| 2022-10-28 | 4,440.00 | 4,458.95 | 4,380.00 | 4,395.50 | 0.2M |
| 2022-10-27 | 4,355.00 | 4,423.85 | 4,335.45 | 4,409.05 | 0.2M |
| 2022-10-25 | 4,286.50 | 4,356.05 | 4,279.10 | 4,324.75 | 0.2M |
| 2022-10-24 | 4,325.00 | 4,325.00 | 4,272.50 | 4,286.35 | 0.0M |
| 2022-10-21 | 4,335.00 | 4,452.20 | 4,277.15 | 4,288.10 | 0.7M |
| 2022-10-20 | 4,240.15 | 4,315.00 | 4,216.50 | 4,295.50 | 0.4M |
| 2022-10-19 | 4,293.10 | 4,349.00 | 4,263.75 | 4,274.95 | 0.1M |
| 2022-10-18 | 4,299.90 | 4,311.95 | 4,254.10 | 4,299.90 | 0.2M |
| 2022-10-17 | 4,218.45 | 4,277.95 | 4,164.75 | 4,265.85 | 0.1M |
| 2022-10-14 | 4,305.55 | 4,328.50 | 4,220.15 | 4,234.15 | 0.1M |
| 2022-10-13 | 4,276.10 | 4,306.10 | 4,223.65 | 4,262.45 | 0.1M |
| 2022-10-12 | 4,271.95 | 4,315.00 | 4,207.65 | 4,263.40 | 0.2M |
| 2022-10-11 | 4,227.65 | 4,281.00 | 4,211.35 | 4,235.60 | 0.2M |
| 2022-10-10 | 4,283.45 | 4,294.00 | 4,215.90 | 4,238.50 | 0.2M |
| 2022-10-07 | 4,437.00 | 4,504.00 | 4,276.35 | 4,319.00 | 0.5M |
| 2022-10-06 | 4,364.75 | 4,449.95 | 4,362.00 | 4,435.20 | 0.2M |
| 2022-10-04 | 4,293.50 | 4,358.55 | 4,242.00 | 4,330.15 | 0.2M |
| 2022-10-03 | 4,248.00 | 4,332.00 | 4,216.40 | 4,240.55 | 0.2M |
| 2022-09-30 | 4,180.00 | 4,274.70 | 4,170.00 | 4,246.10 | 0.2M |
| 2022-09-29 | 4,295.30 | 4,322.25 | 4,223.05 | 4,263.10 | 0.2M |
| 2022-09-28 | 4,184.95 | 4,312.95 | 4,112.15 | 4,247.75 | 0.4M |
| 2022-09-27 | 4,221.05 | 4,233.00 | 4,134.15 | 4,190.95 | 0.5M |
| 2022-09-26 | 4,233.10 | 4,275.10 | 4,096.60 | 4,147.40 | 0.4M |
| 2022-09-23 | 4,499.95 | 4,501.55 | 4,286.70 | 4,302.75 | 0.2M |
| 2022-09-22 | 4,485.50 | 4,513.45 | 4,435.00 | 4,471.75 | 0.1M |
| 2022-09-21 | 4,492.95 | 4,591.35 | 4,439.65 | 4,483.60 | 0.3M |
| 2022-09-20 | 4,457.05 | 4,557.70 | 4,437.40 | 4,498.00 | 0.2M |
| 2022-09-19 | 4,442.90 | 4,493.60 | 4,359.30 | 4,409.20 | 0.2M |
| 2022-09-16 | 4,555.75 | 4,604.00 | 4,395.20 | 4,442.35 | 0.3M |
| 2022-09-15 | 4,596.05 | 4,639.65 | 4,557.05 | 4,579.25 | 0.2M |
| 2022-09-14 | 4,505.30 | 4,597.95 | 4,476.05 | 4,579.75 | 0.4M |
| 2022-09-13 | 4,548.95 | 4,663.90 | 4,537.55 | 4,586.80 | 0.8M |
| 2022-09-12 | 4,520.00 | 4,579.85 | 4,458.40 | 4,481.70 | 0.3M |
| 2022-09-09 | 4,400.90 | 4,562.05 | 4,400.90 | 4,523.70 | 0.7M |
| 2022-09-08 | 4,378.80 | 4,410.00 | 4,341.60 | 4,387.35 | 0.4M |
| 2022-09-07 | 4,189.95 | 4,366.90 | 4,176.20 | 4,347.60 | 0.8M |
| 2022-09-06 | 4,240.05 | 4,259.00 | 4,150.00 | 4,198.20 | 0.4M |
| 2022-09-05 | 4,120.95 | 4,233.90 | 4,071.85 | 4,220.95 | 0.8M |
| 2022-09-02 | 4,085.50 | 4,215.00 | 4,076.40 | 4,121.50 | 0.4M |
| 2022-09-01 | 4,009.60 | 4,103.00 | 4,003.15 | 4,085.50 | 0.3M |
| 2022-08-30 | 4,078.95 | 4,106.20 | 4,033.05 | 4,095.95 | 0.3M |
| 2022-08-29 | 3,801.25 | 4,050.00 | 3,801.20 | 3,983.35 | 0.3M |
| 2022-08-26 | 4,101.00 | 4,180.00 | 4,063.00 | 4,079.65 | 0.4M |
| 2022-08-25 | 4,119.00 | 4,150.00 | 4,064.75 | 4,074.45 | 0.2M |
| 2022-08-24 | 4,031.00 | 4,148.95 | 4,031.00 | 4,089.95 | 0.5M |
| 2022-08-23 | 3,990.00 | 4,160.65 | 3,956.55 | 4,046.85 | 0.6M |
| 2022-08-22 | 3,780.00 | 4,074.80 | 3,742.00 | 4,030.30 | 0.5M |
| 2022-08-19 | 4,089.95 | 4,121.20 | 3,940.55 | 3,992.30 | 0.4M |
| 2022-08-18 | 4,030.00 | 4,125.15 | 4,020.30 | 4,081.20 | 0.6M |
| 2022-08-17 | 3,934.95 | 4,073.05 | 3,919.85 | 4,024.65 | 0.7M |
| 2022-08-16 | 3,859.25 | 3,937.85 | 3,792.50 | 3,915.00 | 0.3M |
| 2022-08-12 | 3,886.40 | 3,898.60 | 3,815.00 | 3,843.35 | 0.2M |
| 2022-08-11 | 3,891.90 | 4,018.30 | 3,874.00 | 3,893.75 | 0.5M |
| 2022-08-10 | 3,794.10 | 3,923.55 | 3,758.05 | 3,857.60 | 0.4M |
| 2022-08-08 | 3,812.35 | 3,842.00 | 3,680.00 | 3,794.40 | 0.6M |
| 2022-08-05 | 3,815.00 | 3,853.30 | 3,802.90 | 3,812.35 | 0.3M |
| 2022-08-04 | 3,785.05 | 3,871.85 | 3,752.80 | 3,814.00 | 0.5M |
| 2022-08-03 | 3,745.05 | 3,798.00 | 3,710.00 | 3,762.95 | 0.3M |
| 2022-08-02 | 3,700.05 | 3,822.10 | 3,700.05 | 3,774.65 | 0.2M |
| 2022-08-01 | 3,706.05 | 3,801.75 | 3,702.80 | 3,749.50 | 0.3M |
| 2022-07-29 | 3,535.00 | 3,708.65 | 3,535.00 | 3,698.65 | 0.6M |
| 2022-07-28 | 3,690.05 | 3,708.60 | 3,542.60 | 3,578.50 | 0.5M |
| 2022-07-27 | 3,799.85 | 3,799.85 | 3,611.80 | 3,705.15 | 0.5M |
| 2022-07-26 | 3,700.80 | 3,809.55 | 3,649.60 | 3,682.30 | 0.4M |
| 2022-07-25 | 3,831.15 | 3,855.30 | 3,750.00 | 3,763.10 | 0.3M |
| 2022-07-22 | 3,978.40 | 4,009.95 | 3,830.45 | 3,854.30 | 0.4M |
| 2022-07-21 | 3,920.80 | 4,025.00 | 3,892.00 | 3,952.70 | 0.4M |
| 2022-07-20 | 3,870.95 | 3,967.45 | 3,841.10 | 3,942.05 | 0.4M |
| 2022-07-19 | 3,817.95 | 3,855.00 | 3,791.70 | 3,825.65 | 0.1M |
| 2022-07-18 | 3,786.95 | 3,854.95 | 3,770.95 | 3,818.15 | 0.3M |
| 2022-07-15 | 3,678.80 | 3,762.00 | 3,678.80 | 3,752.50 | 0.1M |
| 2022-07-14 | 3,812.65 | 3,812.65 | 3,685.50 | 3,704.15 | 0.2M |
| 2022-07-13 | 3,896.95 | 3,896.95 | 3,800.00 | 3,812.65 | 0.3M |
| 2022-07-12 | 3,745.25 | 3,912.25 | 3,726.30 | 3,855.00 | 0.7M |
| 2022-07-11 | 3,611.05 | 3,755.00 | 3,611.05 | 3,745.20 | 0.2M |
| 2022-07-08 | 3,729.95 | 3,743.90 | 3,602.75 | 3,657.90 | 0.5M |
| 2022-07-07 | 3,679.95 | 3,733.45 | 3,650.60 | 3,711.65 | 0.2M |
| 2022-07-06 | 3,510.95 | 3,677.00 | 3,498.05 | 3,667.95 | 0.4M |
| 2022-07-05 | 3,600.05 | 3,606.00 | 3,500.00 | 3,511.50 | 0.5M |
| 2022-07-04 | 3,581.90 | 3,615.05 | 3,535.00 | 3,596.75 | 0.2M |
| 2022-07-01 | 3,506.30 | 3,603.30 | 3,468.50 | 3,592.65 | 0.2M |
| 2022-06-30 | 3,620.00 | 3,689.00 | 3,556.60 | 3,574.95 | 0.4M |
| 2022-06-29 | 3,625.00 | 3,732.10 | 3,599.40 | 3,663.80 | 0.4M |
| 2022-06-28 | 3,637.55 | 3,705.15 | 3,592.10 | 3,672.30 | 0.4M |
| 2022-06-27 | 3,554.85 | 3,663.20 | 3,554.85 | 3,640.70 | 0.4M |
| 2022-06-24 | 3,439.15 | 3,552.70 | 3,437.15 | 3,531.30 | 0.4M |
| 2022-06-23 | 3,350.05 | 3,429.30 | 3,310.70 | 3,393.30 | 0.2M |
| 2022-06-22 | 3,400.15 | 3,410.25 | 3,202.05 | 3,338.30 | 1.0M |
| 2022-06-21 | 3,378.85 | 3,478.00 | 3,343.70 | 3,459.50 | 0.3M |
| 2022-06-20 | 3,402.50 | 3,402.50 | 3,249.00 | 3,323.40 | 0.6M |
| 2022-06-17 | 3,239.75 | 3,400.05 | 3,239.70 | 3,364.05 | 0.4M |
| 2022-06-16 | 3,549.85 | 3,553.80 | 3,272.50 | 3,334.60 | 0.5M |
| 2022-06-15 | 3,424.05 | 3,519.80 | 3,404.80 | 3,456.15 | 0.3M |
| 2022-06-14 | 3,504.30 | 3,548.45 | 3,391.00 | 3,412.45 | 0.3M |
| 2022-06-13 | 3,520.45 | 3,530.80 | 3,453.75 | 3,486.15 | 0.2M |
| 2022-06-10 | 3,560.05 | 3,612.05 | 3,544.95 | 3,599.15 | 0.1M |
| 2022-06-09 | 3,540.55 | 3,619.15 | 3,525.05 | 3,602.60 | 0.1M |
| 2022-06-08 | 3,623.15 | 3,673.80 | 3,539.20 | 3,573.45 | 0.2M |
| 2022-06-07 | 3,615.75 | 3,631.00 | 3,560.00 | 3,616.90 | 0.2M |
| 2022-06-06 | 3,653.10 | 3,723.30 | 3,517.60 | 3,649.90 | 0.5M |
| 2022-06-03 | 3,954.95 | 3,996.45 | 3,530.90 | 3,619.40 | 0.9M |
| 2022-06-02 | 3,897.25 | 3,939.00 | 3,845.00 | 3,918.75 | 0.2M |
| 2022-06-01 | 3,686.20 | 3,929.95 | 3,686.20 | 3,882.80 | 0.3M |
| 2022-05-31 | 3,710.00 | 3,959.60 | 3,619.25 | 3,841.30 | 1.2M |
| 2022-05-30 | 3,472.85 | 3,897.70 | 3,450.30 | 3,781.25 | 1.3M |
| 2022-05-27 | 3,399.90 | 3,486.00 | 3,374.15 | 3,412.30 | 0.2M |
| 2022-05-26 | 3,377.10 | 3,405.90 | 3,275.50 | 3,364.60 | 0.3M |
| 2022-05-25 | 3,445.35 | 3,459.55 | 3,280.05 | 3,354.05 | 0.6M |
| 2022-05-24 | 3,496.25 | 3,527.50 | 3,425.70 | 3,439.50 | 0.5M |
| 2022-05-23 | 3,446.50 | 3,529.25 | 3,403.55 | 3,498.85 | 0.4M |
| 2022-05-20 | 3,416.05 | 3,445.70 | 3,376.05 | 3,418.20 | 0.2M |
| 2022-05-19 | 3,380.00 | 3,450.00 | 3,345.00 | 3,363.05 | 0.2M |
| 2022-05-18 | 3,544.85 | 3,570.00 | 3,440.00 | 3,492.20 | 0.3M |
| 2022-05-17 | 3,362.15 | 3,516.65 | 3,333.40 | 3,488.85 | 0.4M |
| 2022-05-16 | 3,387.15 | 3,404.00 | 3,166.55 | 3,344.60 | 0.6M |
| 2022-05-13 | 3,460.00 | 3,481.40 | 3,252.80 | 3,350.10 | 0.7M |
| 2022-05-12 | 3,461.10 | 3,475.00 | 3,293.85 | 3,393.25 | 0.5M |
| 2022-05-11 | 3,634.30 | 3,710.15 | 3,405.90 | 3,511.40 | 0.7M |
| 2022-05-10 | 3,760.05 | 3,815.95 | 3,468.00 | 3,645.15 | 0.7M |
| 2022-05-09 | 3,820.10 | 3,901.85 | 3,664.65 | 3,783.10 | 0.3M |
| 2022-05-06 | 3,808.00 | 3,990.00 | 3,761.00 | 3,890.90 | 0.7M |
| 2022-05-05 | 3,883.95 | 3,962.25 | 3,809.20 | 3,935.60 | 0.5M |
| 2022-05-04 | 3,987.85 | 4,045.00 | 3,767.40 | 3,800.95 | 0.7M |
| 2022-05-02 | 4,160.00 | 4,167.15 | 3,843.05 | 3,958.65 | 1.3M |
| 2022-04-29 | 4,325.15 | 4,360.45 | 4,279.55 | 4,299.65 | 0.2M |
| 2022-04-28 | 4,327.70 | 4,378.55 | 4,292.00 | 4,371.20 | 0.3M |
| 2022-04-27 | 4,291.85 | 4,338.25 | 4,236.95 | 4,307.75 | 0.3M |
| 2022-04-26 | 4,300.00 | 4,387.35 | 4,300.00 | 4,337.80 | 0.2M |
| 2022-04-25 | 4,234.95 | 4,310.00 | 4,185.20 | 4,287.65 | 0.4M |
| 2022-04-22 | 4,221.20 | 4,318.75 | 4,221.20 | 4,265.95 | 0.2M |
| 2022-04-21 | 4,249.65 | 4,296.55 | 4,221.25 | 4,271.60 | 0.1M |
| 2022-04-20 | 4,199.95 | 4,256.95 | 4,147.55 | 4,197.45 | 0.2M |
| 2022-04-19 | 4,335.95 | 4,351.50 | 4,122.65 | 4,181.55 | 0.2M |
| 2022-04-18 | 4,370.15 | 4,370.15 | 4,252.90 | 4,294.75 | 0.2M |
| 2022-04-13 | 4,369.70 | 4,474.80 | 4,354.60 | 4,406.80 | 0.3M |
| 2022-04-12 | 4,392.20 | 4,403.40 | 4,315.85 | 4,343.30 | 0.2M |
| 2022-04-11 | 4,497.05 | 4,497.05 | 4,376.95 | 4,418.85 | 0.2M |
| 2022-04-08 | 4,479.00 | 4,569.00 | 4,474.65 | 4,499.10 | 0.2M |
| 2022-04-07 | 4,598.00 | 4,598.15 | 4,457.00 | 4,469.85 | 0.3M |
| 2022-04-06 | 4,649.40 | 4,681.00 | 4,586.55 | 4,609.75 | 0.4M |
| 2022-04-05 | 4,412.60 | 4,710.00 | 4,411.70 | 4,660.80 | 1.0M |
| 2022-04-04 | 4,389.75 | 4,444.00 | 4,368.15 | 4,417.90 | 0.2M |
| 2022-04-01 | 4,341.90 | 4,396.00 | 4,300.50 | 4,368.95 | 0.2M |
| 2022-03-31 | 4,368.05 | 4,368.05 | 4,285.75 | 4,308.85 | 0.1M |
| 2022-03-30 | 4,294.65 | 4,394.40 | 4,272.20 | 4,375.35 | 0.4M |
| 2022-03-29 | 4,182.70 | 4,336.85 | 4,180.00 | 4,250.90 | 0.4M |