1,620.70
Last Update: 2025-10-03
| 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 | 3,933.80 | 4,027.85 | 3,832.50 | 3,846.10 | 0.0M |
| 2022-12-29 | 3,867.20 | 3,915.00 | 3,830.85 | 3,893.30 | 0.4M |
| 2022-12-28 | 3,814.50 | 3,906.25 | 3,798.25 | 3,880.15 | 0.2M |
| 2022-12-27 | 3,760.10 | 3,860.00 | 3,751.40 | 3,845.30 | 0.3M |
| 2022-12-26 | 3,706.90 | 3,769.60 | 3,685.00 | 3,744.55 | 0.2M |
| 2022-12-23 | 3,812.50 | 3,814.25 | 3,677.15 | 3,699.00 | 0.1M |
| 2022-12-22 | 3,906.00 | 3,911.50 | 3,799.00 | 3,865.95 | 0.1M |
| 2022-12-21 | 3,897.95 | 3,954.85 | 3,860.90 | 3,879.45 | 0.1M |
| 2022-12-20 | 3,821.35 | 3,874.95 | 3,786.05 | 3,866.35 | 0.0M |
| 2022-12-19 | 3,843.95 | 3,887.90 | 3,828.45 | 3,864.40 | 0.0M |
| 2022-12-16 | 3,819.25 | 3,919.95 | 3,766.90 | 3,880.45 | 0.0M |
| 2022-12-15 | 3,935.25 | 3,936.65 | 3,830.00 | 3,853.85 | 0.0M |
| 2022-12-14 | 3,940.15 | 4,024.90 | 3,872.60 | 3,959.90 | 0.0M |
| 2022-12-13 | 3,885.35 | 3,930.00 | 3,852.30 | 3,901.00 | 0.0M |
| 2022-12-12 | 3,796.40 | 3,890.00 | 3,762.90 | 3,880.45 | 0.0M |
| 2022-12-09 | 3,913.60 | 3,999.65 | 3,829.60 | 3,849.45 | 0.0M |
| 2022-12-08 | 3,987.25 | 4,004.05 | 3,949.00 | 3,969.10 | 0.0M |
| 2022-12-07 | 4,002.40 | 4,013.30 | 3,950.00 | 3,989.05 | 0.0M |
| 2022-12-06 | 4,100.95 | 4,102.50 | 3,992.25 | 4,032.40 | 0.0M |
| 2022-12-05 | 4,203.30 | 4,207.50 | 4,132.30 | 4,139.75 | 0.0M |
| 2022-12-02 | 4,087.80 | 4,208.90 | 4,087.80 | 4,196.45 | 0.1M |
| 2022-12-01 | 4,089.30 | 4,166.25 | 4,064.90 | 4,086.80 | 0.1M |
| 2022-11-30 | 3,933.70 | 4,020.00 | 3,901.10 | 3,997.05 | 0.0M |
| 2022-11-29 | 3,924.95 | 3,941.15 | 3,899.00 | 3,911.20 | 0.0M |
| 2022-11-28 | 3,867.55 | 3,925.95 | 3,863.70 | 3,881.95 | 0.0M |
| 2022-11-25 | 3,852.80 | 3,895.15 | 3,837.10 | 3,856.70 | 0.0M |
| 2022-11-24 | 3,825.05 | 3,909.55 | 3,811.55 | 3,890.95 | 0.4M |
| 2022-11-23 | 3,797.70 | 3,836.40 | 3,768.35 | 3,821.70 | 0.3M |
| 2022-11-22 | 3,717.15 | 3,775.00 | 3,700.05 | 3,768.35 | 0.3M |
| 2022-11-21 | 3,701.00 | 3,739.95 | 3,684.80 | 3,714.75 | 0.3M |
| 2022-11-18 | 3,810.00 | 3,868.95 | 3,709.00 | 3,759.30 | 0.1M |
| 2022-11-17 | 3,853.55 | 3,868.25 | 3,800.00 | 3,806.55 | 0.1M |
| 2022-11-16 | 3,904.45 | 3,945.00 | 3,860.60 | 3,878.20 | 0.0M |
| 2022-11-15 | 3,965.00 | 3,979.25 | 3,830.60 | 3,894.45 | 0.0M |
| 2022-11-14 | 3,825.45 | 3,970.50 | 3,825.40 | 3,961.00 | 0.1M |
| 2022-11-11 | 3,786.80 | 3,853.50 | 3,745.00 | 3,838.40 | 0.2M |
| 2022-11-10 | 3,602.95 | 3,657.60 | 3,602.50 | 3,621.85 | 0.0M |
| 2022-11-09 | 3,705.00 | 3,710.30 | 3,638.80 | 3,645.95 | 0.0M |
| 2022-11-07 | 3,693.65 | 3,693.65 | 3,624.05 | 3,668.95 | 0.0M |
| 2022-11-04 | 3,706.85 | 3,706.85 | 3,650.00 | 3,673.75 | 0.0M |
| 2022-11-03 | 3,704.00 | 3,757.25 | 3,704.00 | 3,730.65 | 0.0M |
| 2022-11-02 | 3,764.45 | 3,781.00 | 3,733.15 | 3,774.25 | 0.0M |
| 2022-11-01 | 3,755.50 | 3,787.00 | 3,721.00 | 3,775.70 | 0.0M |
| 2022-10-31 | 3,694.10 | 3,739.60 | 3,656.75 | 3,732.90 | 0.0M |
| 2022-10-28 | 3,690.20 | 3,720.00 | 3,600.00 | 3,605.30 | 0.0M |
| 2022-10-27 | 3,870.25 | 3,870.25 | 3,744.40 | 3,771.50 | 0.4M |
| 2022-10-25 | 3,791.00 | 3,858.00 | 3,755.10 | 3,808.70 | 0.4M |
| 2022-10-24 | 3,794.10 | 3,800.60 | 3,777.00 | 3,782.10 | 0.0M |
| 2022-10-21 | 3,630.05 | 3,809.95 | 3,630.00 | 3,771.40 | 0.5M |
| 2022-10-20 | 3,719.10 | 3,719.10 | 3,583.70 | 3,661.20 | 0.3M |
| 2022-10-19 | 3,682.85 | 3,685.60 | 3,630.00 | 3,635.10 | 0.1M |
| 2022-10-18 | 3,615.40 | 3,690.00 | 3,604.70 | 3,680.20 | 0.1M |
| 2022-10-17 | 3,510.00 | 3,597.00 | 3,473.30 | 3,587.30 | 0.1M |
| 2022-10-14 | 3,549.00 | 3,652.80 | 3,487.00 | 3,505.95 | 0.1M |
| 2022-10-13 | 3,481.60 | 3,496.35 | 3,444.00 | 3,486.90 | 0.0M |
| 2022-10-12 | 3,480.00 | 3,494.40 | 3,407.65 | 3,477.35 | 0.0M |
| 2022-10-11 | 3,595.00 | 3,637.90 | 3,461.00 | 3,465.90 | 0.1M |
| 2022-10-10 | 3,460.15 | 3,580.00 | 3,460.15 | 3,569.25 | 0.0M |
| 2022-10-07 | 3,585.00 | 3,585.00 | 3,508.55 | 3,531.00 | 0.0M |
| 2022-10-06 | 3,457.90 | 3,584.35 | 3,457.90 | 3,574.30 | 0.0M |
| 2022-10-04 | 3,298.45 | 3,440.10 | 3,298.45 | 3,437.25 | 0.0M |
| 2022-10-03 | 3,302.65 | 3,339.90 | 3,240.00 | 3,271.85 | 0.0M |
| 2022-09-30 | 3,293.10 | 3,340.00 | 3,270.25 | 3,324.75 | 0.0M |
| 2022-09-29 | 3,400.00 | 3,452.00 | 3,321.10 | 3,358.40 | 0.4M |
| 2022-09-28 | 3,360.05 | 3,438.00 | 3,341.10 | 3,376.85 | 0.3M |
| 2022-09-27 | 3,339.95 | 3,402.00 | 3,244.00 | 3,385.05 | 0.5M |
| 2022-09-26 | 3,260.00 | 3,355.00 | 3,258.90 | 3,307.05 | 0.5M |
| 2022-09-23 | 3,340.00 | 3,420.15 | 3,282.20 | 3,294.75 | 0.1M |
| 2022-09-22 | 3,255.55 | 3,399.90 | 3,240.35 | 3,371.70 | 0.1M |
| 2022-09-21 | 3,302.10 | 3,329.65 | 3,276.00 | 3,288.00 | 0.0M |
| 2022-09-20 | 3,272.90 | 3,384.00 | 3,270.00 | 3,304.10 | 0.1M |
| 2022-09-19 | 3,180.70 | 3,232.30 | 3,137.10 | 3,188.15 | 0.0M |
| 2022-09-16 | 3,346.05 | 3,346.05 | 3,170.20 | 3,203.20 | 0.1M |
| 2022-09-15 | 3,425.95 | 3,443.10 | 3,355.00 | 3,379.65 | 0.0M |
| 2022-09-14 | 3,400.00 | 3,447.50 | 3,371.55 | 3,423.05 | 0.1M |
| 2022-09-13 | 3,624.95 | 3,625.00 | 3,562.95 | 3,572.35 | 0.0M |
| 2022-09-12 | 3,570.00 | 3,635.00 | 3,553.20 | 3,595.10 | 0.0M |
| 2022-09-09 | 3,507.00 | 3,570.00 | 3,475.00 | 3,550.85 | 0.0M |
| 2022-09-08 | 3,515.75 | 3,540.15 | 3,469.15 | 3,479.50 | 0.0M |
| 2022-09-07 | 3,425.00 | 3,492.25 | 3,397.70 | 3,469.15 | 0.0M |
| 2022-09-06 | 3,480.30 | 3,497.95 | 3,393.65 | 3,436.65 | 0.0M |
| 2022-09-05 | 3,459.15 | 3,480.00 | 3,429.80 | 3,448.25 | 0.0M |
| 2022-09-02 | 3,455.95 | 3,466.35 | 3,425.00 | 3,429.75 | 0.0M |
| 2022-09-01 | 3,417.80 | 3,501.25 | 3,417.80 | 3,466.35 | 0.0M |
| 2022-08-30 | 3,390.00 | 3,549.20 | 3,369.20 | 3,522.70 | 0.0M |
| 2022-08-29 | 3,415.90 | 3,415.90 | 3,330.30 | 3,353.60 | 0.0M |
| 2022-08-26 | 3,604.70 | 3,610.95 | 3,526.70 | 3,529.95 | 0.0M |
| 2022-08-25 | 3,659.45 | 3,660.00 | 3,565.10 | 3,576.05 | 0.4M |
| 2022-08-24 | 3,637.30 | 3,654.00 | 3,595.25 | 3,624.00 | 0.3M |
| 2022-08-23 | 3,453.35 | 3,652.45 | 3,421.10 | 3,638.30 | 0.4M |
| 2022-08-22 | 3,830.00 | 3,830.00 | 3,640.00 | 3,652.30 | 0.6M |
| 2022-08-19 | 3,910.00 | 4,045.85 | 3,842.05 | 3,878.05 | 0.3M |
| 2022-08-18 | 3,833.80 | 3,902.75 | 3,805.00 | 3,884.85 | 0.1M |
| 2022-08-17 | 3,829.95 | 3,932.15 | 3,791.00 | 3,880.95 | 0.1M |
| 2022-08-16 | 3,769.80 | 3,820.00 | 3,769.80 | 3,813.35 | 0.0M |
| 2022-08-12 | 3,806.75 | 3,811.00 | 3,740.85 | 3,748.05 | 0.0M |
| 2022-08-11 | 3,850.00 | 3,931.35 | 3,813.45 | 3,828.70 | 0.0M |
| 2022-08-10 | 3,811.50 | 3,811.50 | 3,763.65 | 3,791.60 | 0.0M |
| 2022-08-08 | 3,870.00 | 3,878.10 | 3,815.30 | 3,842.60 | 0.0M |
| 2022-08-05 | 3,876.00 | 3,935.00 | 3,861.00 | 3,893.25 | 0.0M |
| 2022-08-04 | 3,825.00 | 3,891.70 | 3,765.25 | 3,848.15 | 0.0M |
| 2022-08-03 | 3,750.85 | 3,808.85 | 3,728.45 | 3,788.60 | 0.0M |
| 2022-08-02 | 3,795.00 | 3,823.80 | 3,692.00 | 3,723.00 | 0.0M |
| 2022-08-01 | 3,850.00 | 3,923.20 | 3,845.05 | 3,862.15 | 0.0M |
| 2022-07-29 | 3,825.00 | 3,921.65 | 3,825.00 | 3,872.50 | 0.0M |
| 2022-07-28 | 3,735.25 | 3,838.00 | 3,712.10 | 3,821.20 | 0.6M |
| 2022-07-27 | 3,598.65 | 3,744.85 | 3,566.05 | 3,727.15 | 0.5M |
| 2022-07-26 | 3,690.00 | 3,709.00 | 3,555.05 | 3,564.95 | 0.5M |
| 2022-07-25 | 3,690.00 | 3,795.00 | 3,674.65 | 3,721.10 | 0.5M |
| 2022-07-22 | 3,619.00 | 3,746.05 | 3,529.90 | 3,684.10 | 0.3M |
| 2022-07-21 | 3,475.00 | 3,689.90 | 3,462.65 | 3,590.20 | 0.2M |
| 2022-07-20 | 3,397.50 | 3,492.15 | 3,344.55 | 3,476.80 | 0.1M |
| 2022-07-19 | 3,364.10 | 3,380.00 | 3,306.00 | 3,326.10 | 0.1M |
| 2022-07-18 | 3,364.25 | 3,432.45 | 3,348.55 | 3,408.95 | 0.0M |
| 2022-07-15 | 3,352.85 | 3,405.00 | 3,260.00 | 3,339.35 | 0.0M |
| 2022-07-14 | 3,461.40 | 3,465.20 | 3,286.55 | 3,344.90 | 0.1M |
| 2022-07-13 | 3,525.00 | 3,555.00 | 3,451.40 | 3,475.90 | 0.0M |
| 2022-07-12 | 3,498.20 | 3,542.00 | 3,485.00 | 3,485.00 | 0.0M |
| 2022-07-11 | 3,474.00 | 3,511.00 | 3,414.95 | 3,498.20 | 0.0M |
| 2022-07-08 | 3,635.00 | 3,657.00 | 3,576.30 | 3,586.95 | 0.0M |
| 2022-07-07 | 3,667.35 | 3,730.00 | 3,586.00 | 3,623.70 | 0.0M |
| 2022-07-06 | 3,531.55 | 3,635.00 | 3,514.35 | 3,620.00 | 0.0M |
| 2022-07-05 | 3,535.90 | 3,571.20 | 3,502.25 | 3,528.25 | 0.0M |
| 2022-07-04 | 3,480.55 | 3,519.95 | 3,422.60 | 3,513.30 | 0.0M |
| 2022-07-01 | 3,521.20 | 3,521.20 | 3,435.30 | 3,506.35 | 0.0M |
| 2022-06-30 | 3,702.00 | 3,702.00 | 3,540.05 | 3,549.60 | 0.4M |
| 2022-06-29 | 3,625.00 | 3,729.95 | 3,549.60 | 3,674.00 | 0.4M |
| 2022-06-28 | 3,702.70 | 3,761.30 | 3,689.85 | 3,721.00 | 0.3M |
| 2022-06-27 | 3,719.95 | 3,818.40 | 3,701.00 | 3,768.65 | 0.4M |
| 2022-06-24 | 3,714.20 | 3,714.20 | 3,571.00 | 3,646.15 | 0.2M |
| 2022-06-23 | 3,503.50 | 3,698.60 | 3,480.00 | 3,675.90 | 0.2M |
| 2022-06-22 | 3,555.00 | 3,555.00 | 3,460.10 | 3,483.95 | 0.0M |
| 2022-06-21 | 3,396.30 | 3,593.25 | 3,396.30 | 3,583.95 | 0.1M |
| 2022-06-20 | 3,367.35 | 3,440.00 | 3,342.00 | 3,373.20 | 0.0M |
| 2022-06-17 | 3,302.50 | 3,463.00 | 3,220.45 | 3,359.95 | 0.0M |
| 2022-06-16 | 3,370.00 | 3,397.90 | 3,267.55 | 3,296.60 | 0.0M |
| 2022-06-15 | 3,286.10 | 3,287.80 | 3,250.00 | 3,281.80 | 0.0M |
| 2022-06-14 | 3,330.55 | 3,372.60 | 3,252.00 | 3,255.25 | 0.0M |
| 2022-06-13 | 3,375.00 | 3,394.25 | 3,314.95 | 3,323.20 | 0.0M |
| 2022-06-10 | 3,459.90 | 3,532.90 | 3,412.00 | 3,495.35 | 0.0M |
| 2022-06-09 | 3,516.75 | 3,572.00 | 3,480.00 | 3,565.20 | 0.0M |
| 2022-06-08 | 3,530.00 | 3,536.55 | 3,488.00 | 3,515.00 | 0.0M |
| 2022-06-07 | 3,628.50 | 3,657.75 | 3,554.65 | 3,563.55 | 0.0M |
| 2022-06-06 | 3,725.00 | 3,730.50 | 3,595.25 | 3,637.60 | 0.0M |
| 2022-06-03 | 3,972.05 | 4,023.00 | 3,777.65 | 3,793.65 | 0.0M |
| 2022-06-02 | 3,884.60 | 3,884.60 | 3,832.00 | 3,857.35 | 0.0M |
| 2022-06-01 | 3,940.45 | 3,940.60 | 3,778.35 | 3,803.85 | 0.0M |
| 2022-05-31 | 3,810.80 | 3,948.40 | 3,789.45 | 3,917.90 | 0.0M |
| 2022-05-30 | 3,849.35 | 3,926.45 | 3,849.35 | 3,913.35 | 0.0M |
| 2022-05-27 | 3,710.75 | 3,715.00 | 3,605.00 | 3,689.40 | 0.0M |
| 2022-05-26 | 3,496.15 | 3,547.70 | 3,366.55 | 3,481.90 | 0.5M |
| 2022-05-25 | 3,716.05 | 3,722.15 | 3,442.25 | 3,459.65 | 0.4M |
| 2022-05-24 | 3,848.70 | 3,848.70 | 3,691.00 | 3,709.95 | 0.5M |
| 2022-05-23 | 3,780.15 | 3,898.70 | 3,774.95 | 3,851.60 | 0.1M |
| 2022-05-20 | 3,700.90 | 3,791.60 | 3,672.50 | 3,778.70 | 0.1M |
| 2022-05-19 | 3,813.45 | 3,813.45 | 3,610.15 | 3,649.60 | 0.1M |
| 2022-05-18 | 3,964.00 | 4,060.20 | 3,927.15 | 3,941.50 | 0.0M |
| 2022-05-17 | 3,830.00 | 3,960.00 | 3,830.00 | 3,948.05 | 0.0M |
| 2022-05-16 | 4,068.95 | 4,068.95 | 3,725.80 | 3,801.05 | 0.0M |
| 2022-05-13 | 3,764.90 | 3,784.35 | 3,670.05 | 3,726.70 | 0.0M |
| 2022-05-12 | 3,645.15 | 3,712.30 | 3,546.80 | 3,644.85 | 0.0M |
| 2022-05-11 | 3,720.65 | 3,760.00 | 3,601.00 | 3,721.35 | 0.0M |
| 2022-05-10 | 3,818.95 | 3,845.00 | 3,640.50 | 3,657.35 | 0.0M |
| 2022-05-09 | 3,855.35 | 3,914.05 | 3,761.70 | 3,833.15 | 0.0M |
| 2022-05-06 | 3,995.00 | 4,038.05 | 3,599.00 | 3,894.20 | 0.0M |
| 2022-05-05 | 4,161.70 | 4,206.90 | 4,138.05 | 4,174.10 | 0.0M |
| 2022-05-04 | 4,115.35 | 4,141.15 | 4,062.95 | 4,062.95 | 0.0M |
| 2022-05-02 | 4,175.00 | 4,175.00 | 4,114.40 | 4,124.70 | 0.0M |
| 2022-04-29 | 4,198.00 | 4,245.00 | 4,150.00 | 4,201.00 | 0.0M |
| 2022-04-28 | 4,088.35 | 4,149.00 | 4,026.30 | 4,106.45 | 0.3M |
| 2022-04-27 | 4,002.60 | 4,061.95 | 3,965.60 | 4,042.10 | 0.3M |
| 2022-04-26 | 4,080.00 | 4,080.00 | 4,014.95 | 4,060.45 | 0.4M |
| 2022-04-25 | 4,059.75 | 4,094.85 | 4,002.35 | 4,018.60 | 0.2M |
| 2022-04-22 | 4,044.55 | 4,169.55 | 4,013.50 | 4,130.40 | 0.1M |
| 2022-04-21 | 4,034.80 | 4,124.25 | 4,014.70 | 4,114.20 | 0.1M |
| 2022-04-20 | 4,005.05 | 4,092.60 | 3,950.00 | 4,009.10 | 0.1M |
| 2022-04-19 | 4,160.05 | 4,175.70 | 3,990.50 | 4,032.00 | 0.0M |
| 2022-04-18 | 4,058.25 | 4,130.00 | 4,015.00 | 4,097.45 | 0.0M |
| 2022-04-13 | 4,201.35 | 4,255.00 | 4,162.10 | 4,176.55 | 0.0M |
| 2022-04-12 | 4,294.45 | 4,306.45 | 4,120.00 | 4,176.35 | 0.0M |
| 2022-04-11 | 4,394.00 | 4,394.00 | 4,313.25 | 4,328.90 | 0.0M |
| 2022-04-08 | 4,410.20 | 4,432.70 | 4,380.00 | 4,394.65 | 0.0M |
| 2022-04-07 | 4,456.00 | 4,501.40 | 4,400.00 | 4,405.85 | 0.0M |
| 2022-04-06 | 4,520.00 | 4,540.00 | 4,460.75 | 4,474.35 | 0.0M |
| 2022-04-05 | 4,584.70 | 4,630.00 | 4,558.20 | 4,569.40 | 0.0M |
| 2022-04-04 | 4,458.90 | 4,560.00 | 4,437.00 | 4,535.05 | 0.0M |
| 2022-04-01 | 4,495.25 | 4,495.25 | 4,391.90 | 4,458.90 | 0.0M |
| 2022-03-31 | 4,545.15 | 4,559.00 | 4,451.00 | 4,473.15 | 0.4M |
| 2022-03-30 | 4,426.05 | 4,546.55 | 4,408.10 | 4,536.30 | 0.5M |
| 2022-03-29 | 4,375.00 | 4,442.30 | 4,358.40 | 4,423.05 | 0.5M |