23,864.00
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 | 14,123.00 | 14,123.00 | 14,123.00 | 14,123.00 | 0.0M |
| 2022-12-28 | 13,989.00 | 13,989.00 | 13,989.00 | 13,989.00 | 0.0M |
| 2022-12-27 | 14,056.00 | 14,056.00 | 14,056.00 | 14,056.00 | 0.0M |
| 2022-12-26 | 14,003.00 | 14,003.00 | 14,003.00 | 14,003.00 | 0.0M |
| 2022-12-23 | 14,003.00 | 14,003.00 | 14,003.00 | 14,003.00 | 0.0M |
| 2022-12-22 | 13,956.00 | 13,956.00 | 13,956.00 | 13,956.00 | 0.0M |
| 2022-12-21 | 14,159.00 | 14,159.00 | 14,159.00 | 14,159.00 | 0.0M |
| 2022-12-20 | 13,939.00 | 13,939.00 | 13,939.00 | 13,939.00 | 0.0M |
| 2022-12-19 | 14,010.00 | 14,010.00 | 14,010.00 | 14,016.00 | 0.0M |
| 2022-12-16 | 13,931.48 | 13,931.48 | 13,931.48 | 13,931.48 | 0.0M |
| 2022-12-15 | 14,067.00 | 14,067.00 | 14,054.00 | 13,985.00 | 0.0M |
| 2022-12-14 | 14,464.00 | 14,464.00 | 14,464.00 | 14,464.00 | 0.0M |
| 2022-12-13 | 14,485.00 | 14,686.00 | 14,485.00 | 14,487.00 | 0.0M |
| 2022-12-12 | 14,324.00 | 14,324.00 | 14,324.00 | 14,324.00 | 0.0M |
| 2022-12-09 | 14,349.00 | 14,349.00 | 14,349.00 | 14,369.00 | 0.0M |
| 2022-12-08 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | 0.0M |
| 2022-12-07 | 14,277.00 | 14,277.00 | 14,277.00 | 14,277.00 | 0.0M |
| 2022-12-06 | 14,353.00 | 14,353.00 | 14,353.00 | 14,353.00 | 0.0M |
| 2022-12-05 | 14,477.00 | 14,477.00 | 14,477.00 | 14,477.00 | 0.0M |
| 2022-12-02 | 14,524.00 | 14,524.00 | 14,524.00 | 14,535.00 | 0.0M |
| 2022-12-01 | 14,471.00 | 14,471.00 | 14,471.00 | 14,471.00 | 0.0M |
| 2022-11-30 | 14,418.00 | 14,418.00 | 14,418.00 | 14,418.00 | 0.0M |
| 2022-11-29 | 14,357.00 | 14,357.00 | 14,357.00 | 14,357.00 | 0.0M |
| 2022-11-28 | 14,395.00 | 14,431.00 | 14,392.00 | 14,409.00 | 0.0M |
| 2022-11-25 | 14,554.00 | 14,554.00 | 14,554.00 | 14,554.00 | 0.0M |
| 2022-11-24 | 14,553.00 | 14,553.00 | 14,553.00 | 14,553.00 | 0.0M |
| 2022-11-23 | 14,450.00 | 14,450.00 | 14,450.00 | 14,455.00 | 0.0M |
| 2022-11-22 | 14,451.00 | 14,451.00 | 14,451.00 | 14,451.00 | 0.0M |
| 2022-11-21 | 14,410.00 | 14,433.00 | 14,408.00 | 14,402.00 | 0.0M |
| 2022-11-18 | 14,428.00 | 14,430.00 | 14,400.00 | 14,447.00 | 0.0M |
| 2022-11-17 | 14,273.00 | 14,273.00 | 14,273.00 | 14,273.00 | 0.0M |
| 2022-11-16 | 14,308.00 | 14,308.00 | 14,235.00 | 14,260.00 | 0.0M |
| 2022-11-14 | 14,325.00 | 14,325.00 | 14,325.00 | 14,325.00 | 0.0M |
| 2022-11-11 | 14,257.00 | 14,257.00 | 14,257.00 | 14,257.00 | 0.0M |
| 2022-11-10 | 13,705.00 | 14,088.00 | 13,705.00 | 14,175.00 | 0.0M |
| 2022-11-09 | 13,651.00 | 13,675.00 | 13,644.00 | 13,699.00 | 0.0M |
| 2022-11-08 | 13,592.00 | 13,688.00 | 13,592.00 | 13,707.00 | 0.0M |
| 2022-11-07 | 13,589.00 | 13,590.00 | 13,589.00 | 13,554.00 | 0.0M |
| 2022-11-04 | 13,482.00 | 13,482.00 | 13,482.00 | 13,482.00 | 0.0M |
| 2022-11-03 | 13,145.00 | 13,145.00 | 13,145.00 | 13,145.00 | 0.0M |
| 2022-11-01 | 13,352.00 | 13,352.00 | 13,352.00 | 13,346.00 | 0.0M |
| 2022-10-31 | 13,289.00 | 13,289.00 | 13,289.00 | 13,289.00 | 0.0M |
| 2022-10-28 | 13,262.00 | 13,262.00 | 13,262.00 | 13,262.00 | 0.0M |
| 2022-10-27 | 13,244.00 | 13,244.00 | 13,244.00 | 13,244.00 | 0.0M |
| 2022-10-26 | 13,101.00 | 13,216.00 | 13,092.00 | 13,217.00 | 0.0M |
| 2022-10-25 | 13,100.00 | 13,100.00 | 13,100.00 | 13,069.00 | 0.0M |
| 2022-10-24 | 12,964.00 | 12,964.00 | 12,964.00 | 12,964.00 | 0.0M |
| 2022-10-21 | 12,735.00 | 12,735.00 | 12,735.00 | 12,735.00 | 0.0M |
| 2022-10-20 | 12,769.00 | 12,769.00 | 12,769.00 | 12,769.00 | 0.0M |
| 2022-10-19 | 12,772.00 | 12,772.00 | 12,772.00 | 12,772.00 | 0.0M |
| 2022-10-18 | 12,906.00 | 12,906.00 | 12,906.00 | 12,809.00 | 0.0M |
| 2022-10-17 | 12,674.00 | 12,674.00 | 12,674.00 | 12,674.00 | 0.0M |
| 2022-10-14 | 12,634.00 | 12,634.00 | 12,634.00 | 12,489.00 | 0.0M |
| 2022-10-13 | 12,033.00 | 12,033.00 | 12,033.00 | 12,379.00 | 0.0M |
| 2022-10-11 | 12,142.00 | 12,150.00 | 12,142.00 | 12,220.00 | 0.0M |
| 2022-10-10 | 12,303.00 | 12,303.00 | 12,303.00 | 12,303.00 | 0.0M |
| 2022-10-07 | 12,346.00 | 12,346.00 | 12,346.00 | 12,299.00 | 0.0M |
| 2022-10-06 | 12,470.00 | 12,470.00 | 12,470.00 | 12,495.00 | 0.0M |
| 2022-10-05 | 12,527.00 | 12,535.00 | 12,527.00 | 12,534.00 | 0.0M |
| 2022-10-04 | 12,561.00 | 12,561.00 | 12,561.00 | 12,683.00 | 0.0M |
| 2022-10-03 | 12,219.00 | 12,219.00 | 12,219.00 | 12,219.00 | 0.0M |
| 2022-09-30 | 12,000.00 | 12,054.00 | 11,999.00 | 12,134.00 | 0.0M |
| 2022-09-29 | 11,938.00 | 11,938.00 | 11,929.00 | 11,976.00 | 0.0M |
| 2022-09-28 | 12,093.00 | 12,140.00 | 12,090.00 | 12,204.00 | 0.0M |
| 2022-09-27 | 12,167.00 | 12,167.00 | 12,167.00 | 12,167.00 | 0.0M |
| 2022-09-26 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 0.0M |
| 2022-09-23 | 12,299.00 | 12,299.00 | 12,299.00 | 12,299.00 | 0.0M |
| 2022-09-22 | 12,559.00 | 12,559.00 | 12,559.00 | 12,559.00 | 0.0M |
| 2022-09-21 | 12,756.00 | 12,756.00 | 12,756.00 | 12,783.00 | 0.0M |
| 2022-09-20 | 12,684.00 | 12,684.00 | 12,684.00 | 12,684.00 | 0.0M |
| 2022-09-19 | 12,722.00 | 12,858.00 | 12,722.00 | 12,846.00 | 0.0M |
| 2022-09-16 | 12,750.86 | 12,750.86 | 12,750.86 | 12,750.86 | 0.0M |
| 2022-09-15 | 12,957.00 | 13,006.00 | 12,957.00 | 12,969.00 | 0.0M |
| 2022-09-14 | 13,031.00 | 13,031.00 | 13,031.00 | 13,031.00 | 0.0M |
| 2022-09-13 | 13,250.00 | 13,273.00 | 13,248.00 | 13,186.00 | 0.0M |
| 2022-09-12 | 13,405.00 | 13,405.00 | 13,405.00 | 13,405.00 | 0.0M |
| 2022-09-09 | 13,079.00 | 13,081.00 | 13,078.00 | 13,084.00 | 0.0M |
| 2022-09-08 | 12,777.00 | 12,777.00 | 12,777.00 | 12,900.00 | 0.0M |
| 2022-09-06 | 12,859.00 | 12,859.00 | 12,859.00 | 12,859.00 | 0.0M |
| 2022-09-05 | 12,734.00 | 12,777.00 | 12,734.00 | 12,759.00 | 0.0M |
| 2022-09-02 | 13,042.00 | 13,042.00 | 13,042.00 | 13,042.00 | 0.0M |
| 2022-09-01 | 12,619.00 | 12,619.00 | 12,619.00 | 12,619.00 | 0.0M |
| 2022-08-31 | 12,970.00 | 12,970.00 | 12,970.00 | 12,847.00 | 0.0M |
| 2022-08-30 | 13,045.00 | 13,045.00 | 13,037.00 | 12,941.00 | 0.0M |
| 2022-08-29 | 12,857.00 | 12,857.00 | 12,857.00 | 12,884.00 | 0.0M |
| 2022-08-26 | 12,980.00 | 12,980.00 | 12,980.00 | 12,965.00 | 0.0M |
| 2022-08-25 | 13,262.00 | 13,262.00 | 13,262.00 | 13,262.00 | 0.0M |
| 2022-08-24 | 13,226.00 | 13,226.00 | 13,226.00 | 13,226.00 | 0.0M |
| 2022-08-23 | 13,185.00 | 13,185.00 | 13,185.00 | 13,185.00 | 0.0M |
| 2022-08-22 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 0.0M |
| 2022-08-19 | 13,532.00 | 13,532.00 | 13,532.00 | 13,529.00 | 0.0M |
| 2022-08-18 | 13,689.00 | 13,689.00 | 13,689.00 | 13,689.00 | 0.0M |
| 2022-08-17 | 13,615.00 | 13,615.00 | 13,615.00 | 13,615.00 | 0.0M |
| 2022-08-16 | 13,910.00 | 13,910.00 | 13,910.00 | 13,910.00 | 0.0M |
| 2022-08-15 | 13,805.00 | 13,805.00 | 13,805.00 | 13,805.00 | 0.0M |
| 2022-08-12 | 13,804.00 | 13,804.00 | 13,804.00 | 13,804.00 | 0.0M |
| 2022-08-11 | 13,684.00 | 13,684.00 | 13,684.00 | 13,684.00 | 0.0M |
| 2022-08-10 | 13,708.00 | 13,708.00 | 13,708.00 | 13,708.00 | 0.0M |
| 2022-08-09 | 13,544.00 | 13,544.00 | 13,544.00 | 13,544.00 | 0.0M |
| 2022-08-08 | 13,681.00 | 13,681.00 | 13,681.00 | 13,681.00 | 0.0M |
| 2022-08-05 | 13,556.00 | 13,556.00 | 13,556.00 | 13,556.00 | 0.0M |
| 2022-08-04 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 0.0M |
| 2022-08-03 | 13,512.00 | 13,523.00 | 13,512.00 | 13,578.00 | 0.0M |
| 2022-08-02 | 13,445.00 | 13,445.00 | 13,445.00 | 13,446.00 | 0.0M |
| 2022-08-01 | 13,495.00 | 13,495.00 | 13,495.00 | 13,495.00 | 0.0M |
| 2022-07-29 | 13,472.00 | 13,472.00 | 13,472.00 | 13,472.00 | 0.0M |
| 2022-07-28 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | 0.0M |
| 2022-07-27 | 13,163.00 | 13,163.00 | 13,163.00 | 13,163.00 | 0.0M |
| 2022-07-26 | 13,096.00 | 13,096.00 | 13,096.00 | 13,096.00 | 0.0M |
| 2022-07-25 | 13,186.00 | 13,186.00 | 13,186.00 | 13,186.00 | 0.0M |
| 2022-07-22 | 13,263.00 | 13,263.00 | 13,263.00 | 13,263.00 | 0.0M |
| 2022-07-21 | 13,196.00 | 13,196.00 | 13,196.00 | 13,196.00 | 0.0M |
| 2022-07-20 | 13,271.00 | 13,271.00 | 13,271.00 | 13,271.00 | 0.0M |
| 2022-07-19 | 13,033.00 | 13,283.00 | 13,033.00 | 13,304.00 | 0.0M |
| 2022-07-18 | 12,923.00 | 12,923.00 | 12,923.00 | 12,923.00 | 0.0M |
| 2022-07-15 | 12,828.00 | 12,828.00 | 12,828.00 | 12,859.00 | 0.0M |
| 2022-07-14 | 12,485.00 | 12,485.00 | 12,485.00 | 12,509.00 | 0.0M |
| 2022-07-13 | 12,740.00 | 12,740.00 | 12,740.00 | 12,740.00 | 0.0M |
| 2022-07-12 | 12,881.00 | 12,881.00 | 12,881.00 | 12,881.00 | 0.0M |
| 2022-07-11 | 12,818.00 | 12,818.00 | 12,818.00 | 12,818.00 | 0.0M |
| 2022-07-08 | 12,988.00 | 12,988.00 | 12,988.00 | 12,988.00 | 0.0M |
| 2022-07-07 | 12,830.00 | 12,830.00 | 12,830.00 | 12,831.00 | 0.0M |
| 2022-07-06 | 12,596.00 | 12,627.00 | 12,596.00 | 12,579.00 | 0.0M |
| 2022-07-05 | 12,424.00 | 12,424.00 | 12,414.00 | 12,373.00 | 0.0M |
| 2022-07-04 | 12,779.00 | 12,779.00 | 12,779.00 | 12,779.00 | 0.0M |
| 2022-07-01 | 12,780.00 | 12,780.00 | 12,780.00 | 12,780.00 | 0.0M |
| 2022-06-30 | 12,611.00 | 12,611.00 | 12,611.00 | 12,771.00 | 0.0M |
| 2022-06-29 | 12,993.00 | 12,993.00 | 12,993.00 | 12,993.00 | 0.0M |
| 2022-06-28 | 13,303.00 | 13,303.00 | 13,303.00 | 13,210.00 | 0.0M |
| 2022-06-27 | 13,177.00 | 13,177.00 | 13,149.00 | 13,195.00 | 0.0M |
| 2022-06-24 | 13,116.00 | 13,116.00 | 13,116.00 | 13,116.00 | 0.0M |
| 2022-06-23 | 12,918.00 | 12,918.00 | 12,918.00 | 12,918.00 | 0.0M |
| 2022-06-22 | 13,138.00 | 13,138.00 | 13,138.00 | 13,138.00 | 0.0M |
| 2022-06-21 | 13,268.00 | 13,268.00 | 13,268.00 | 13,268.00 | 0.0M |
| 2022-06-20 | 13,187.00 | 13,187.00 | 13,187.00 | 13,231.00 | 0.0M |
| 2022-06-17 | 13,193.61 | 13,193.61 | 13,193.61 | 13,193.61 | 0.0M |
| 2022-06-15 | 13,464.00 | 13,567.00 | 13,464.00 | 13,490.00 | 0.0M |
| 2022-06-14 | 13,381.00 | 13,389.00 | 13,381.00 | 13,308.00 | 0.0M |
| 2022-06-13 | 13,458.00 | 13,458.00 | 13,396.00 | 13,422.00 | 0.0M |
| 2022-06-10 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0.0M |
| 2022-06-09 | 14,211.00 | 14,211.00 | 14,211.00 | 14,194.00 | 0.0M |
| 2022-06-08 | 14,471.00 | 14,471.00 | 14,418.00 | 14,432.00 | 0.0M |
| 2022-06-07 | 14,492.00 | 14,621.00 | 14,492.00 | 14,549.00 | 0.0M |
| 2022-06-06 | 14,735.00 | 14,735.00 | 14,735.00 | 14,652.00 | 0.0M |
| 2022-06-03 | 14,462.00 | 14,462.00 | 14,444.00 | 14,444.00 | 0.0M |
| 2022-06-02 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | 0.0M |
| 2022-06-01 | 14,327.00 | 14,327.00 | 14,327.00 | 14,327.00 | 0.0M |
| 2022-05-31 | 14,377.00 | 14,377.00 | 14,377.00 | 14,377.00 | 0.0M |
| 2022-05-30 | 14,549.00 | 14,549.00 | 14,549.00 | 14,572.00 | 0.0M |
| 2022-05-27 | 14,416.00 | 14,603.00 | 14,416.00 | 14,450.00 | 0.0M |
| 2022-05-26 | 14,098.00 | 14,199.00 | 14,098.00 | 14,246.00 | 0.0M |
| 2022-05-25 | 13,977.00 | 14,057.00 | 13,977.00 | 14,027.00 | 0.0M |
| 2022-05-24 | 13,912.00 | 13,912.00 | 13,912.00 | 13,912.00 | 0.0M |
| 2022-05-23 | 14,139.00 | 14,139.00 | 14,139.00 | 14,139.00 | 0.0M |
| 2022-05-20 | 13,872.00 | 13,872.00 | 13,865.00 | 13,960.00 | 0.0M |
| 2022-05-19 | 13,773.00 | 13,897.00 | 13,716.00 | 13,838.00 | 0.0M |
| 2022-05-18 | 14,055.00 | 14,064.00 | 13,924.00 | 13,993.00 | 0.0M |
| 2022-05-17 | 14,176.00 | 14,176.00 | 14,121.00 | 14,174.00 | 0.0M |
| 2022-05-16 | 13,921.00 | 13,921.00 | 13,921.00 | 13,933.00 | 0.0M |
| 2022-05-13 | 13,924.00 | 13,982.00 | 13,924.00 | 14,014.00 | 0.0M |
| 2022-05-12 | 13,507.00 | 13,507.00 | 13,497.00 | 13,751.00 | 0.0M |
| 2022-05-11 | 13,661.00 | 13,784.00 | 13,661.00 | 13,813.00 | 0.0M |
| 2022-05-10 | 13,578.00 | 13,601.00 | 13,545.00 | 13,550.00 | 0.0M |
| 2022-05-09 | 13,481.00 | 13,481.00 | 13,481.00 | 13,389.00 | 0.0M |
| 2022-05-06 | 13,749.00 | 13,749.00 | 13,629.00 | 13,715.00 | 0.0M |
| 2022-05-05 | 14,190.00 | 14,190.00 | 13,872.00 | 13,879.00 | 0.0M |
| 2022-05-04 | 14,063.00 | 14,063.00 | 14,017.00 | 13,991.00 | 0.0M |
| 2022-05-03 | 13,978.00 | 13,978.00 | 13,978.00 | 14,016.00 | 0.0M |
| 2022-05-02 | 13,916.00 | 14,135.00 | 13,916.00 | 13,890.00 | 0.0M |
| 2022-04-29 | 14,139.00 | 14,160.00 | 14,056.00 | 14,090.00 | 0.0M |
| 2022-04-28 | 13,990.00 | 14,118.00 | 13,990.00 | 13,978.00 | 0.0M |
| 2022-04-27 | 13,776.00 | 13,776.00 | 13,678.00 | 13,767.00 | 0.0M |
| 2022-04-26 | 13,787.00 | 13,787.00 | 13,787.00 | 13,787.00 | 0.0M |
| 2022-04-25 | 14,041.00 | 14,041.00 | 14,041.00 | 13,942.00 | 0.0M |
| 2022-04-22 | 14,272.00 | 14,272.00 | 14,210.00 | 14,173.00 | 0.0M |
| 2022-04-20 | 14,340.00 | 14,341.00 | 14,331.00 | 14,368.00 | 0.0M |
| 2022-04-19 | 14,171.00 | 14,171.00 | 14,171.00 | 14,171.00 | 0.0M |
| 2022-04-18 | 14,195.00 | 14,195.00 | 14,195.00 | 14,195.00 | 0.0M |
| 2022-04-14 | 14,173.00 | 14,191.00 | 14,173.00 | 14,195.00 | 0.0M |
| 2022-04-13 | 14,003.00 | 14,060.00 | 14,003.00 | 14,083.00 | 0.0M |
| 2022-04-12 | 14,132.00 | 14,132.00 | 14,035.00 | 14,141.00 | 0.0M |
| 2022-04-11 | 14,174.00 | 14,250.00 | 14,174.00 | 14,188.00 | 0.0M |
| 2022-04-08 | 14,277.00 | 14,277.00 | 14,277.00 | 14,277.00 | 0.0M |
| 2022-04-07 | 14,088.00 | 14,088.00 | 14,088.00 | 14,088.00 | 0.0M |
| 2022-04-06 | 14,131.00 | 14,131.00 | 14,119.00 | 14,149.00 | 0.0M |
| 2022-04-05 | 14,412.00 | 14,412.00 | 14,412.00 | 14,412.00 | 0.0M |
| 2022-04-04 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 0.0M |
| 2022-04-01 | 14,465.00 | 14,465.00 | 14,465.00 | 14,465.00 | 0.0M |
| 2022-03-31 | 14,585.00 | 14,589.00 | 14,451.00 | 14,433.00 | 0.0M |
| 2022-03-30 | 14,462.00 | 14,462.00 | 14,462.00 | 14,580.00 | 0.0M |
| 2022-03-29 | 14,813.00 | 14,813.00 | 14,813.00 | 14,813.00 | 0.0M |