5,510.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 3,853.00 | 3,853.00 | 3,853.00 | 3,853.00 | 0.0M |
| 2022-12-28 | 3,812.00 | 3,812.00 | 3,812.00 | 3,812.00 | 0.0M |
| 2022-12-27 | 3,837.00 | 3,837.00 | 3,837.00 | 3,837.00 | 0.0M |
| 2022-12-26 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0M |
| 2022-12-23 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0M |
| 2022-12-22 | 3,822.00 | 3,822.00 | 3,822.00 | 3,822.00 | 0.0M |
| 2022-12-21 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0M |
| 2022-12-20 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 0.0M |
| 2022-12-19 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | 0.0M |
| 2022-12-16 | 3,788.40 | 3,788.40 | 3,788.40 | 3,788.40 | 0.0M |
| 2022-12-15 | 3,922.50 | 3,923.00 | 3,834.00 | 3,835.00 | 0.0M |
| 2022-12-14 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 0.0M |
| 2022-12-13 | 3,976.00 | 3,976.00 | 3,976.00 | 3,982.00 | 0.0M |
| 2022-12-12 | 3,927.00 | 3,927.00 | 3,927.00 | 3,927.00 | 0.0M |
| 2022-12-09 | 3,935.00 | 3,935.00 | 3,935.00 | 3,942.00 | 0.0M |
| 2022-12-08 | 3,929.00 | 3,929.00 | 3,929.00 | 3,924.00 | 0.0M |
| 2022-12-07 | 3,928.00 | 3,928.00 | 3,928.00 | 3,928.00 | 0.0M |
| 2022-12-06 | 3,921.00 | 3,924.00 | 3,921.00 | 3,937.00 | 0.0M |
| 2022-12-05 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 0.0M |
| 2022-12-02 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.0M |
| 2022-12-01 | 3,992.50 | 3,992.50 | 3,992.50 | 3,979.00 | 0.0M |
| 2022-11-30 | 3,962.00 | 4,000.00 | 3,962.00 | 3,965.00 | 0.0M |
| 2022-11-29 | 3,934.00 | 3,934.00 | 3,934.00 | 3,934.00 | 0.0M |
| 2022-11-28 | 3,938.00 | 3,938.00 | 3,938.00 | 3,938.00 | 0.0M |
| 2022-11-25 | 3,961.00 | 3,961.00 | 3,961.00 | 3,961.00 | 0.0M |
| 2022-11-24 | 3,959.00 | 3,959.00 | 3,959.00 | 3,963.00 | 0.0M |
| 2022-11-23 | 3,936.00 | 3,951.50 | 3,936.00 | 3,950.00 | 0.0M |
| 2022-11-22 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 0.0M |
| 2022-11-21 | 3,911.00 | 3,911.00 | 3,911.00 | 3,911.00 | 0.0M |
| 2022-11-18 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 0.0M |
| 2022-11-17 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | 0.0M |
| 2022-11-16 | 3,894.00 | 3,894.00 | 3,894.00 | 3,883.00 | 0.0M |
| 2022-11-14 | 3,904.00 | 3,905.00 | 3,900.00 | 3,884.00 | 0.0M |
| 2022-11-11 | 3,870.00 | 3,870.00 | 3,870.00 | 3,868.00 | 0.0M |
| 2022-11-10 | 3,734.00 | 3,805.00 | 3,734.00 | 3,847.00 | 0.0M |
| 2022-11-09 | 3,723.00 | 3,723.00 | 3,702.00 | 3,730.00 | 0.0M |
| 2022-11-08 | 3,716.50 | 3,733.00 | 3,716.50 | 3,736.00 | 0.0M |
| 2022-11-07 | 3,708.00 | 3,708.00 | 3,708.00 | 3,708.00 | 0.0M |
| 2022-11-04 | 3,687.00 | 3,687.00 | 3,687.00 | 3,687.00 | 0.0M |
| 2022-11-03 | 3,587.50 | 3,587.50 | 3,574.00 | 3,591.00 | 0.0M |
| 2022-11-01 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | 0.0M |
| 2022-10-31 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | 0.0M |
| 2022-10-28 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | 0.0M |
| 2022-10-27 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 0.0M |
| 2022-10-26 | 3,572.00 | 3,572.00 | 3,568.50 | 3,605.00 | 0.0M |
| 2022-10-25 | 3,569.50 | 3,569.50 | 3,569.50 | 3,583.00 | 0.0M |
| 2022-10-24 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 0.0M |
| 2022-10-21 | 3,461.50 | 3,461.50 | 3,461.50 | 3,470.00 | 0.0M |
| 2022-10-20 | 3,468.50 | 3,468.50 | 3,450.00 | 3,485.00 | 0.0M |
| 2022-10-19 | 3,471.00 | 3,471.00 | 3,471.00 | 3,471.00 | 0.0M |
| 2022-10-18 | 3,482.50 | 3,482.50 | 3,482.50 | 3,468.00 | 0.0M |
| 2022-10-17 | 3,447.00 | 3,447.00 | 3,447.00 | 3,441.00 | 0.0M |
| 2022-10-14 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0M |
| 2022-10-13 | 3,257.50 | 3,257.50 | 3,257.50 | 3,362.00 | 0.0M |
| 2022-10-11 | 3,317.00 | 3,317.00 | 3,316.00 | 3,333.00 | 0.0M |
| 2022-10-10 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0M |
| 2022-10-07 | 3,424.00 | 3,427.50 | 3,384.00 | 3,374.00 | 0.0M |
| 2022-10-06 | 3,423.00 | 3,423.00 | 3,420.00 | 3,432.00 | 0.0M |
| 2022-10-05 | 3,442.50 | 3,442.50 | 3,442.50 | 3,441.00 | 0.0M |
| 2022-10-04 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0M |
| 2022-10-03 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0M |
| 2022-09-30 | 3,273.50 | 3,301.50 | 3,273.50 | 3,315.00 | 0.0M |
| 2022-09-29 | 3,258.50 | 3,260.50 | 3,254.50 | 3,268.00 | 0.0M |
| 2022-09-28 | 3,305.50 | 3,322.50 | 3,305.50 | 3,332.00 | 0.0M |
| 2022-09-27 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 0.0M |
| 2022-09-26 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0M |
| 2022-09-23 | 3,348.50 | 3,349.00 | 3,348.50 | 3,343.00 | 0.0M |
| 2022-09-22 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0M |
| 2022-09-21 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 0.0M |
| 2022-09-20 | 3,463.50 | 3,463.50 | 3,458.00 | 3,459.00 | 0.0M |
| 2022-09-19 | 3,505.50 | 3,506.00 | 3,505.50 | 3,501.00 | 0.0M |
| 2022-09-16 | 3,496.30 | 3,496.30 | 3,496.30 | 3,496.30 | 0.0M |
| 2022-09-15 | 3,544.00 | 3,544.00 | 3,544.00 | 3,544.00 | 0.0M |
| 2022-09-14 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 0.0M |
| 2022-09-13 | 3,602.50 | 3,605.00 | 3,594.00 | 3,586.00 | 0.0M |
| 2022-09-12 | 3,649.00 | 3,649.00 | 3,649.00 | 3,649.00 | 0.0M |
| 2022-09-09 | 3,568.00 | 3,568.00 | 3,568.00 | 3,571.00 | 0.0M |
| 2022-09-08 | 3,478.00 | 3,500.00 | 3,478.00 | 3,512.00 | 0.0M |
| 2022-09-06 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0M |
| 2022-09-05 | 3,491.50 | 3,491.50 | 3,490.50 | 3,489.00 | 0.0M |
| 2022-09-02 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0M |
| 2022-09-01 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | 0.0M |
| 2022-08-31 | 3,538.00 | 3,538.00 | 3,538.00 | 3,520.00 | 0.0M |
| 2022-08-30 | 3,556.00 | 3,556.00 | 3,556.00 | 3,556.00 | 0.0M |
| 2022-08-29 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 0.0M |
| 2022-08-26 | 3,593.50 | 3,593.50 | 3,593.50 | 3,598.00 | 0.0M |
| 2022-08-25 | 3,671.00 | 3,671.00 | 3,671.00 | 3,671.00 | 0.0M |
| 2022-08-24 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.0M |
| 2022-08-23 | 3,647.50 | 3,647.50 | 3,647.50 | 3,645.00 | 0.0M |
| 2022-08-22 | 3,645.00 | 3,645.00 | 3,645.00 | 3,651.00 | 0.0M |
| 2022-08-19 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | 0.0M |
| 2022-08-18 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.0M |
| 2022-08-17 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 0.0M |
| 2022-08-16 | 3,804.00 | 3,804.00 | 3,804.00 | 3,804.00 | 0.0M |
| 2022-08-15 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.0M |
| 2022-08-12 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0M |
| 2022-08-11 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.0M |
| 2022-08-10 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 0.0M |
| 2022-08-09 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 0.0M |
| 2022-08-08 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2022-08-05 | 3,718.00 | 3,718.00 | 3,718.00 | 3,718.00 | 0.0M |
| 2022-08-04 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 0.0M |
| 2022-08-03 | 3,699.00 | 3,700.00 | 3,699.00 | 3,729.00 | 0.0M |
| 2022-08-02 | 3,687.00 | 3,687.00 | 3,687.00 | 3,685.00 | 0.0M |
| 2022-08-01 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | 0.0M |
| 2022-07-29 | 3,702.00 | 3,702.00 | 3,702.00 | 3,702.00 | 0.0M |
| 2022-07-28 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | 0.0M |
| 2022-07-27 | 3,599.50 | 3,599.50 | 3,599.50 | 3,605.00 | 0.0M |
| 2022-07-26 | 3,571.00 | 3,571.00 | 3,571.00 | 3,571.00 | 0.0M |
| 2022-07-25 | 3,605.50 | 3,612.00 | 3,605.50 | 3,594.00 | 0.0M |
| 2022-07-22 | 3,595.00 | 3,595.00 | 3,595.00 | 3,596.00 | 0.0M |
| 2022-07-21 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0M |
| 2022-07-20 | 3,582.00 | 3,582.00 | 3,582.00 | 3,577.00 | 0.0M |
| 2022-07-19 | 3,518.00 | 3,530.50 | 3,518.00 | 3,585.00 | 0.0M |
| 2022-07-18 | 3,516.00 | 3,516.00 | 3,516.00 | 3,500.00 | 0.0M |
| 2022-07-15 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.0M |
| 2022-07-14 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0M |
| 2022-07-13 | 3,424.00 | 3,424.00 | 3,424.00 | 3,446.00 | 0.0M |
| 2022-07-12 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0M |
| 2022-07-11 | 3,461.00 | 3,461.00 | 3,461.00 | 3,461.00 | 0.0M |
| 2022-07-08 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 0.0M |
| 2022-07-07 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2022-07-06 | 3,417.50 | 3,417.50 | 3,417.50 | 3,409.00 | 0.0M |
| 2022-07-05 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0M |
| 2022-07-04 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0M |
| 2022-07-01 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0M |
| 2022-06-30 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | 0.0M |
| 2022-06-29 | 3,503.00 | 3,503.00 | 3,503.00 | 3,499.00 | 0.0M |
| 2022-06-28 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0M |
| 2022-06-27 | 3,522.00 | 3,522.00 | 3,522.00 | 3,535.00 | 0.0M |
| 2022-06-24 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 0.0M |
| 2022-06-23 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0M |
| 2022-06-22 | 3,425.00 | 3,425.00 | 3,425.00 | 3,454.00 | 0.0M |
| 2022-06-21 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0M |
| 2022-06-20 | 3,438.00 | 3,438.50 | 3,438.00 | 3,450.00 | 0.0M |
| 2022-06-17 | 3,475.10 | 3,475.10 | 3,475.10 | 3,475.10 | 0.0M |
| 2022-06-15 | 3,542.00 | 3,542.00 | 3,542.00 | 3,531.00 | 0.0M |
| 2022-06-14 | 3,458.00 | 3,458.00 | 3,458.00 | 3,476.00 | 0.0M |
| 2022-06-13 | 3,515.00 | 3,515.00 | 3,515.00 | 3,505.00 | 0.0M |
| 2022-06-10 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2022-06-09 | 3,732.00 | 3,732.00 | 3,730.00 | 3,723.00 | 0.0M |
| 2022-06-08 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 0.0M |
| 2022-06-07 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 0.0M |
| 2022-06-06 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0M |
| 2022-06-03 | 3,786.00 | 3,786.00 | 3,786.00 | 3,778.00 | 0.0M |
| 2022-06-02 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0M |
| 2022-06-01 | 3,794.00 | 3,798.50 | 3,794.00 | 3,753.00 | 0.0M |
| 2022-05-31 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 0.0M |
| 2022-05-30 | 3,834.00 | 3,835.00 | 3,834.00 | 3,840.00 | 0.0M |
| 2022-05-27 | 3,861.50 | 3,861.50 | 3,861.50 | 3,804.00 | 0.0M |
| 2022-05-26 | 3,744.00 | 3,744.00 | 3,744.00 | 3,744.00 | 0.0M |
| 2022-05-25 | 3,665.00 | 3,665.00 | 3,663.00 | 3,681.00 | 0.0M |
| 2022-05-24 | 3,643.00 | 3,643.00 | 3,643.00 | 3,643.00 | 0.0M |
| 2022-05-23 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 0.0M |
| 2022-05-20 | 3,599.00 | 3,599.00 | 3,599.00 | 3,641.00 | 0.0M |
| 2022-05-19 | 3,605.00 | 3,616.00 | 3,605.00 | 3,617.00 | 0.0M |
| 2022-05-18 | 3,666.50 | 3,666.50 | 3,666.50 | 3,668.00 | 0.0M |
| 2022-05-17 | 3,726.50 | 3,727.00 | 3,711.00 | 3,722.00 | 0.0M |
| 2022-05-16 | 3,659.00 | 3,659.00 | 3,655.00 | 3,660.00 | 0.0M |
| 2022-05-13 | 3,649.00 | 3,674.00 | 3,649.00 | 3,681.00 | 0.0M |
| 2022-05-12 | 3,596.00 | 3,596.00 | 3,596.00 | 3,596.00 | 0.0M |
| 2022-05-11 | 3,571.00 | 3,601.00 | 3,571.00 | 3,615.00 | 0.0M |
| 2022-05-10 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 0.0M |
| 2022-05-09 | 3,533.00 | 3,533.00 | 3,533.00 | 3,501.00 | 0.0M |
| 2022-05-06 | 3,573.00 | 3,629.00 | 3,573.00 | 3,610.00 | 0.0M |
| 2022-05-05 | 3,734.00 | 3,734.00 | 3,734.00 | 3,649.00 | 0.0M |
| 2022-05-04 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | 0.0M |
| 2022-05-03 | 3,699.00 | 3,699.00 | 3,699.00 | 3,707.00 | 0.0M |
| 2022-05-02 | 3,740.00 | 3,740.00 | 3,675.00 | 3,667.00 | 0.0M |
| 2022-04-29 | 3,711.00 | 3,726.00 | 3,709.00 | 3,736.00 | 0.0M |
| 2022-04-28 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | 0.0M |
| 2022-04-27 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.0M |
| 2022-04-26 | 3,651.50 | 3,651.50 | 3,651.50 | 3,656.00 | 0.0M |
| 2022-04-25 | 3,719.00 | 3,719.00 | 3,719.00 | 3,685.00 | 0.0M |
| 2022-04-22 | 3,830.50 | 3,830.50 | 3,770.00 | 3,769.00 | 0.0M |
| 2022-04-20 | 3,826.00 | 3,826.00 | 3,826.00 | 3,822.00 | 0.0M |
| 2022-04-19 | 3,763.00 | 3,768.50 | 3,762.50 | 3,759.00 | 0.0M |
| 2022-04-18 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.0M |
| 2022-04-14 | 3,772.00 | 3,773.00 | 3,765.50 | 3,777.00 | 0.0M |
| 2022-04-13 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0M |
| 2022-04-12 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 0.0M |
| 2022-04-11 | 3,756.00 | 3,755.50 | 3,755.50 | 3,754.00 | 0.0M |
| 2022-04-08 | 3,753.00 | 3,753.00 | 3,753.00 | 3,772.00 | 0.0M |
| 2022-04-07 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 0.0M |
| 2022-04-06 | 3,743.00 | 3,742.50 | 3,742.50 | 3,740.00 | 0.0M |
| 2022-04-05 | 3,827.00 | 3,827.00 | 3,827.00 | 3,827.00 | 0.0M |
| 2022-04-04 | 3,879.00 | 3,879.00 | 3,879.00 | 3,874.00 | 0.0M |
| 2022-04-01 | 3,837.00 | 3,837.00 | 3,837.00 | 3,837.00 | 0.0M |
| 2022-03-31 | 3,823.00 | 3,823.00 | 3,823.00 | 3,823.00 | 0.0M |
| 2022-03-30 | 3,863.00 | 3,863.00 | 3,863.00 | 3,863.00 | 0.0M |
| 2022-03-29 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | 0.0M |