1,388.20
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 | 1,057.70 | 1,058.95 | 1,034.70 | 1,040.65 | 0.1M |
| 2022-12-29 | 1,028.00 | 1,042.90 | 1,025.75 | 1,040.85 | 4.3M |
| 2022-12-28 | 1,028.60 | 1,034.00 | 1,024.00 | 1,032.00 | 3.7M |
| 2022-12-27 | 1,032.15 | 1,038.40 | 1,027.30 | 1,034.45 | 2.4M |
| 2022-12-26 | 1,031.00 | 1,040.50 | 1,028.40 | 1,030.55 | 2.0M |
| 2022-12-23 | 1,028.50 | 1,043.05 | 1,028.50 | 1,030.45 | 1.5M |
| 2022-12-22 | 1,049.00 | 1,053.65 | 1,033.80 | 1,038.55 | 1.0M |
| 2022-12-21 | 1,036.80 | 1,052.00 | 1,036.80 | 1,041.25 | 0.8M |
| 2022-12-20 | 1,027.00 | 1,033.00 | 1,013.00 | 1,031.10 | 0.6M |
| 2022-12-19 | 1,030.00 | 1,038.15 | 1,025.00 | 1,033.55 | 0.5M |
| 2022-12-16 | 1,030.15 | 1,048.80 | 1,027.15 | 1,032.30 | 0.4M |
| 2022-12-15 | 1,050.00 | 1,054.90 | 1,039.45 | 1,042.70 | 0.3M |
| 2022-12-14 | 1,050.05 | 1,060.00 | 1,050.00 | 1,058.85 | 0.4M |
| 2022-12-13 | 1,039.15 | 1,049.80 | 1,036.95 | 1,047.90 | 0.3M |
| 2022-12-12 | 1,027.75 | 1,042.00 | 1,018.95 | 1,035.20 | 0.7M |
| 2022-12-09 | 1,077.00 | 1,083.85 | 1,026.00 | 1,032.30 | 0.9M |
| 2022-12-08 | 1,115.25 | 1,115.25 | 1,103.45 | 1,106.55 | 0.1M |
| 2022-12-07 | 1,119.10 | 1,119.10 | 1,109.40 | 1,111.45 | 0.2M |
| 2022-12-06 | 1,128.35 | 1,128.40 | 1,111.00 | 1,124.10 | 0.2M |
| 2022-12-05 | 1,145.60 | 1,145.65 | 1,134.00 | 1,135.70 | 0.1M |
| 2022-12-02 | 1,142.55 | 1,146.25 | 1,130.00 | 1,139.90 | 0.1M |
| 2022-12-01 | 1,137.00 | 1,155.65 | 1,137.00 | 1,143.45 | 0.2M |
| 2022-11-30 | 1,126.55 | 1,133.30 | 1,121.90 | 1,127.90 | 0.1M |
| 2022-11-29 | 1,128.00 | 1,141.00 | 1,126.10 | 1,132.15 | 0.1M |
| 2022-11-28 | 1,131.00 | 1,139.25 | 1,122.00 | 1,123.45 | 0.1M |
| 2022-11-25 | 1,139.85 | 1,144.15 | 1,127.20 | 1,134.50 | 0.1M |
| 2022-11-24 | 1,113.90 | 1,142.45 | 1,112.35 | 1,139.35 | 7.5M |
| 2022-11-23 | 1,113.50 | 1,117.50 | 1,110.50 | 1,112.50 | 3.6M |
| 2022-11-22 | 1,102.70 | 1,112.50 | 1,097.70 | 1,110.40 | 3.9M |
| 2022-11-21 | 1,100.00 | 1,113.50 | 1,099.90 | 1,102.55 | 4.5M |
| 2022-11-18 | 1,105.80 | 1,113.40 | 1,094.50 | 1,111.00 | 1.1M |
| 2022-11-17 | 1,110.45 | 1,111.70 | 1,099.80 | 1,103.25 | 0.5M |
| 2022-11-16 | 1,114.15 | 1,121.95 | 1,110.90 | 1,114.90 | 0.5M |
| 2022-11-15 | 1,107.05 | 1,116.40 | 1,099.00 | 1,114.35 | 0.3M |
| 2022-11-14 | 1,101.35 | 1,112.30 | 1,099.30 | 1,108.80 | 0.2M |
| 2022-11-11 | 1,079.00 | 1,107.35 | 1,079.00 | 1,101.00 | 0.4M |
| 2022-11-10 | 1,054.90 | 1,071.30 | 1,054.90 | 1,061.90 | 0.1M |
| 2022-11-09 | 1,064.00 | 1,069.50 | 1,059.85 | 1,062.35 | 0.1M |
| 2022-11-07 | 1,063.05 | 1,065.10 | 1,049.05 | 1,058.45 | 0.1M |
| 2022-11-04 | 1,051.80 | 1,058.30 | 1,043.00 | 1,056.30 | 0.1M |
| 2022-11-03 | 1,049.90 | 1,056.65 | 1,042.40 | 1,053.90 | 0.1M |
| 2022-11-02 | 1,075.10 | 1,076.25 | 1,053.85 | 1,055.25 | 0.1M |
| 2022-11-01 | 1,054.90 | 1,070.25 | 1,053.55 | 1,069.10 | 0.1M |
| 2022-10-31 | 1,047.60 | 1,061.25 | 1,046.20 | 1,049.95 | 0.2M |
| 2022-10-28 | 1,036.15 | 1,047.85 | 1,034.50 | 1,037.80 | 0.2M |
| 2022-10-27 | 1,036.70 | 1,038.55 | 1,024.45 | 1,036.00 | 6.7M |
| 2022-10-25 | 1,036.25 | 1,040.95 | 1,026.65 | 1,030.40 | 5.0M |
| 2022-10-24 | 1,039.80 | 1,043.20 | 1,037.00 | 1,038.45 | 0.4M |
| 2022-10-21 | 1,024.75 | 1,032.60 | 1,016.05 | 1,030.15 | 6.7M |
| 2022-10-20 | 997.25 | 1,022.90 | 995.05 | 1,021.05 | 5.0M |
| 2022-10-19 | 1,004.60 | 1,009.10 | 997.90 | 999.40 | 0.9M |
| 2022-10-18 | 999.25 | 1,009.00 | 998.00 | 1,004.10 | 1.2M |
| 2022-10-17 | 998.20 | 1,001.00 | 986.50 | 989.50 | 0.4M |
| 2022-10-14 | 970.00 | 1,020.00 | 970.00 | 997.85 | 0.8M |
| 2022-10-13 | 981.25 | 983.15 | 966.00 | 979.15 | 0.6M |
| 2022-10-12 | 939.70 | 960.90 | 939.65 | 949.65 | 0.2M |
| 2022-10-11 | 965.60 | 968.05 | 933.85 | 936.05 | 0.2M |
| 2022-10-10 | 948.80 | 964.50 | 943.15 | 961.80 | 0.1M |
| 2022-10-07 | 962.25 | 970.45 | 952.00 | 953.55 | 0.2M |
| 2022-10-06 | 955.00 | 963.70 | 951.10 | 960.45 | 0.1M |
| 2022-10-04 | 935.75 | 950.00 | 935.40 | 943.15 | 0.1M |
| 2022-10-03 | 925.50 | 930.45 | 914.95 | 927.40 | 0.1M |
| 2022-09-30 | 916.45 | 932.00 | 908.15 | 928.45 | 0.2M |
| 2022-09-29 | 925.05 | 925.30 | 910.70 | 916.50 | 8.3M |
| 2022-09-28 | 912.50 | 921.00 | 907.00 | 916.10 | 6.4M |
| 2022-09-27 | 910.00 | 915.80 | 902.65 | 913.20 | 6.0M |
| 2022-09-26 | 889.30 | 913.15 | 879.40 | 903.15 | 5.4M |
| 2022-09-23 | 890.90 | 911.90 | 889.10 | 891.95 | 2.5M |
| 2022-09-22 | 895.10 | 902.60 | 887.05 | 895.85 | 1.5M |
| 2022-09-21 | 909.35 | 909.85 | 896.95 | 898.75 | 0.8M |
| 2022-09-20 | 903.95 | 917.95 | 903.40 | 910.30 | 0.7M |
| 2022-09-19 | 894.00 | 903.45 | 885.10 | 894.60 | 0.7M |
| 2022-09-16 | 913.55 | 913.55 | 892.00 | 894.90 | 1.0M |
| 2022-09-15 | 933.05 | 933.05 | 916.20 | 917.95 | 0.6M |
| 2022-09-14 | 944.40 | 944.40 | 925.00 | 932.35 | 1.1M |
| 2022-09-13 | 954.95 | 959.55 | 950.35 | 954.25 | 0.3M |
| 2022-09-12 | 954.50 | 961.50 | 952.65 | 954.40 | 0.4M |
| 2022-09-09 | 938.10 | 953.45 | 934.45 | 949.00 | 0.4M |
| 2022-09-08 | 938.40 | 940.30 | 929.80 | 932.00 | 0.2M |
| 2022-09-07 | 928.30 | 932.95 | 922.00 | 932.15 | 0.2M |
| 2022-09-06 | 934.10 | 940.55 | 924.65 | 935.90 | 0.1M |
| 2022-09-05 | 930.25 | 939.55 | 927.50 | 934.25 | 0.1M |
| 2022-09-02 | 928.35 | 928.35 | 917.00 | 921.95 | 0.1M |
| 2022-09-01 | 923.80 | 928.70 | 918.35 | 924.95 | 0.2M |
| 2022-08-30 | 920.00 | 943.60 | 920.00 | 939.30 | 0.2M |
| 2022-08-29 | 896.80 | 920.00 | 896.80 | 916.25 | 0.3M |
| 2022-08-26 | 949.05 | 957.80 | 945.00 | 946.50 | 0.2M |
| 2022-08-25 | 958.75 | 959.00 | 947.20 | 948.65 | 7.0M |
| 2022-08-24 | 957.10 | 959.70 | 950.50 | 954.15 | 5.4M |
| 2022-08-23 | 955.20 | 957.40 | 945.00 | 953.65 | 6.5M |
| 2022-08-22 | 975.10 | 975.45 | 960.90 | 963.35 | 5.7M |
| 2022-08-19 | 983.75 | 994.30 | 974.10 | 976.50 | 2.2M |
| 2022-08-18 | 990.35 | 990.35 | 976.45 | 981.65 | 1.7M |
| 2022-08-17 | 968.00 | 991.00 | 963.05 | 988.90 | 2.1M |
| 2022-08-16 | 968.60 | 970.00 | 960.00 | 964.90 | 0.3M |
| 2022-08-12 | 970.70 | 970.70 | 960.25 | 962.95 | 0.2M |
| 2022-08-11 | 968.00 | 976.70 | 968.00 | 970.65 | 0.4M |
| 2022-08-10 | 970.50 | 970.50 | 954.50 | 959.30 | 0.3M |
| 2022-08-08 | 964.35 | 973.50 | 957.00 | 972.15 | 0.2M |
| 2022-08-05 | 969.05 | 972.15 | 963.05 | 965.05 | 0.2M |
| 2022-08-04 | 968.10 | 976.55 | 953.20 | 965.70 | 0.2M |
| 2022-08-03 | 959.20 | 968.80 | 958.45 | 964.05 | 0.2M |
| 2022-08-02 | 956.30 | 960.50 | 950.00 | 958.10 | 0.1M |
| 2022-08-01 | 963.75 | 963.90 | 954.30 | 961.15 | 0.1M |
| 2022-07-29 | 964.25 | 972.00 | 956.30 | 958.15 | 0.2M |
| 2022-07-28 | 937.00 | 953.05 | 936.80 | 949.50 | 8.2M |
| 2022-07-27 | 916.40 | 934.30 | 916.40 | 933.35 | 4.7M |
| 2022-07-26 | 930.60 | 935.40 | 915.55 | 917.70 | 5.9M |
| 2022-07-25 | 923.25 | 934.80 | 917.60 | 933.35 | 4.8M |
| 2022-07-22 | 931.45 | 933.95 | 913.35 | 924.05 | 2.3M |
| 2022-07-21 | 922.25 | 929.90 | 917.00 | 927.85 | 1.4M |
| 2022-07-20 | 901.40 | 922.50 | 900.55 | 920.85 | 1.6M |
| 2022-07-19 | 894.05 | 901.50 | 889.10 | 895.50 | 1.2M |
| 2022-07-18 | 889.50 | 902.20 | 885.00 | 896.90 | 0.8M |
| 2022-07-15 | 894.85 | 900.10 | 873.60 | 879.15 | 1.0M |
| 2022-07-14 | 916.70 | 917.35 | 888.85 | 897.05 | 0.6M |
| 2022-07-13 | 922.25 | 922.25 | 901.15 | 914.40 | 0.8M |
| 2022-07-12 | 912.25 | 940.00 | 912.25 | 920.15 | 0.3M |
| 2022-07-11 | 971.25 | 971.25 | 932.60 | 936.00 | 0.4M |
| 2022-07-08 | 987.45 | 990.90 | 976.15 | 980.25 | 0.1M |
| 2022-07-07 | 991.35 | 996.00 | 981.25 | 986.55 | 0.1M |
| 2022-07-06 | 975.95 | 991.00 | 971.60 | 982.60 | 0.1M |
| 2022-07-05 | 979.95 | 993.30 | 970.15 | 972.20 | 0.1M |
| 2022-07-04 | 974.75 | 980.00 | 966.00 | 976.40 | 0.1M |
| 2022-07-01 | 963.50 | 976.00 | 963.25 | 972.70 | 0.3M |
| 2022-06-30 | 986.60 | 990.00 | 964.55 | 967.45 | 7.0M |
| 2022-06-29 | 985.00 | 997.05 | 981.75 | 985.65 | 6.1M |
| 2022-06-28 | 983.55 | 1,000.90 | 978.80 | 998.40 | 4.6M |
| 2022-06-27 | 982.00 | 1,001.95 | 982.00 | 989.05 | 3.4M |
| 2022-06-24 | 979.60 | 979.60 | 957.60 | 964.95 | 1.5M |
| 2022-06-23 | 957.95 | 974.40 | 956.70 | 968.80 | 0.9M |
| 2022-06-22 | 972.95 | 975.10 | 955.45 | 958.00 | 0.9M |
| 2022-06-21 | 964.30 | 995.15 | 961.60 | 982.10 | 1.0M |
| 2022-06-20 | 960.00 | 963.25 | 951.00 | 958.05 | 0.6M |
| 2022-06-17 | 960.55 | 962.05 | 943.00 | 957.35 | 0.4M |
| 2022-06-16 | 996.90 | 998.00 | 960.50 | 963.45 | 0.3M |
| 2022-06-15 | 996.25 | 1,004.65 | 987.40 | 989.55 | 0.3M |
| 2022-06-14 | 978.00 | 999.60 | 978.00 | 993.60 | 0.3M |
| 2022-06-13 | 997.70 | 999.15 | 979.95 | 988.25 | 0.2M |
| 2022-06-10 | 1,016.00 | 1,020.25 | 1,005.65 | 1,012.55 | 0.2M |
| 2022-06-09 | 1,017.55 | 1,031.25 | 1,012.00 | 1,028.85 | 0.3M |
| 2022-06-08 | 1,021.10 | 1,032.95 | 1,016.70 | 1,027.80 | 0.3M |
| 2022-06-07 | 1,036.70 | 1,036.70 | 1,013.90 | 1,022.05 | 0.3M |
| 2022-06-06 | 1,037.60 | 1,045.10 | 1,020.85 | 1,036.45 | 0.2M |
| 2022-06-03 | 1,053.00 | 1,066.00 | 1,040.00 | 1,043.40 | 0.2M |
| 2022-06-02 | 1,012.95 | 1,044.80 | 1,008.30 | 1,038.30 | 0.2M |
| 2022-06-01 | 1,035.30 | 1,042.05 | 1,011.85 | 1,018.35 | 0.3M |
| 2022-05-31 | 1,030.00 | 1,042.20 | 1,021.10 | 1,038.15 | 0.2M |
| 2022-05-30 | 1,016.15 | 1,050.00 | 1,015.90 | 1,037.35 | 0.3M |
| 2022-05-27 | 994.95 | 1,010.75 | 992.00 | 1,004.40 | 0.3M |
| 2022-05-26 | 981.55 | 988.95 | 972.40 | 985.10 | 8.0M |
| 2022-05-25 | 997.10 | 997.15 | 967.25 | 977.45 | 7.2M |
| 2022-05-24 | 1,022.95 | 1,022.95 | 991.25 | 995.80 | 8.1M |
| 2022-05-23 | 1,030.00 | 1,041.10 | 1,019.20 | 1,023.10 | 5.1M |
| 2022-05-20 | 1,028.85 | 1,037.30 | 1,021.10 | 1,032.85 | 1.8M |
| 2022-05-19 | 1,061.10 | 1,061.15 | 1,008.55 | 1,011.90 | 2.4M |
| 2022-05-18 | 1,070.80 | 1,099.30 | 1,070.75 | 1,077.85 | 0.8M |
| 2022-05-17 | 1,062.75 | 1,090.25 | 1,052.45 | 1,086.85 | 1.3M |
| 2022-05-16 | 1,060.25 | 1,072.00 | 1,044.20 | 1,047.35 | 0.3M |
| 2022-05-13 | 1,071.95 | 1,082.10 | 1,052.20 | 1,057.45 | 0.6M |
| 2022-05-12 | 1,055.00 | 1,074.95 | 1,050.30 | 1,063.80 | 0.4M |
| 2022-05-11 | 1,082.35 | 1,084.80 | 1,060.65 | 1,068.25 | 0.2M |
| 2022-05-10 | 1,083.95 | 1,090.25 | 1,072.15 | 1,079.75 | 0.4M |
| 2022-05-09 | 1,051.65 | 1,088.00 | 1,041.00 | 1,082.50 | 0.4M |
| 2022-05-06 | 1,053.90 | 1,060.50 | 1,037.50 | 1,056.40 | 0.2M |
| 2022-05-05 | 1,058.20 | 1,078.95 | 1,057.55 | 1,077.55 | 0.2M |
| 2022-05-04 | 1,082.30 | 1,082.30 | 1,045.10 | 1,053.15 | 0.2M |
| 2022-05-02 | 1,077.80 | 1,086.00 | 1,069.15 | 1,075.10 | 0.1M |
| 2022-04-29 | 1,104.10 | 1,109.00 | 1,084.80 | 1,088.40 | 0.2M |
| 2022-04-28 | 1,090.95 | 1,104.30 | 1,076.40 | 1,094.75 | 8.6M |
| 2022-04-27 | 1,075.00 | 1,085.05 | 1,062.35 | 1,082.10 | 7.2M |
| 2022-04-26 | 1,090.10 | 1,092.95 | 1,073.20 | 1,081.90 | 5.2M |
| 2022-04-25 | 1,078.70 | 1,084.00 | 1,064.00 | 1,077.95 | 7.3M |
| 2022-04-22 | 1,080.85 | 1,124.50 | 1,077.10 | 1,090.05 | 5.4M |
| 2022-04-21 | 1,089.60 | 1,099.90 | 1,075.20 | 1,095.45 | 1.9M |
| 2022-04-20 | 1,068.35 | 1,087.65 | 1,060.75 | 1,083.50 | 1.1M |
| 2022-04-19 | 1,110.45 | 1,110.45 | 1,056.50 | 1,065.50 | 1.1M |
| 2022-04-18 | 1,106.05 | 1,110.55 | 1,083.20 | 1,100.00 | 1.2M |
| 2022-04-13 | 1,127.45 | 1,137.45 | 1,121.25 | 1,123.50 | 0.5M |
| 2022-04-12 | 1,121.80 | 1,139.95 | 1,120.00 | 1,128.00 | 0.4M |
| 2022-04-11 | 1,160.00 | 1,160.00 | 1,131.50 | 1,133.85 | 0.6M |
| 2022-04-08 | 1,176.15 | 1,180.60 | 1,163.50 | 1,168.70 | 0.2M |
| 2022-04-07 | 1,165.05 | 1,180.35 | 1,164.00 | 1,174.20 | 0.2M |
| 2022-04-06 | 1,193.25 | 1,193.25 | 1,168.70 | 1,170.85 | 0.2M |
| 2022-04-05 | 1,190.25 | 1,203.00 | 1,188.15 | 1,192.35 | 0.3M |
| 2022-04-04 | 1,169.85 | 1,188.90 | 1,167.40 | 1,187.25 | 0.2M |
| 2022-04-01 | 1,165.60 | 1,175.85 | 1,155.00 | 1,172.00 | 0.2M |
| 2022-03-31 | 1,169.30 | 1,173.45 | 1,161.55 | 1,165.10 | 6.7M |
| 2022-03-30 | 1,174.95 | 1,180.90 | 1,163.45 | 1,166.20 | 7.0M |
| 2022-03-29 | 1,168.05 | 1,176.60 | 1,165.25 | 1,168.95 | 5.4M |