2,767.00
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 3,145.00 | 3,205.00 | 3,020.00 | 3,180.00 | 0.2M |
| 2021-12-29 | 3,490.00 | 3,500.00 | 3,125.00 | 3,215.00 | 0.5M |
| 2021-12-28 | 3,275.00 | 3,515.00 | 3,240.00 | 3,485.00 | 0.4M |
| 2021-12-27 | 3,350.00 | 3,350.00 | 3,160.00 | 3,205.00 | 0.2M |
| 2021-12-24 | 3,295.00 | 3,500.00 | 3,245.00 | 3,285.00 | 0.5M |
| 2021-12-23 | 3,325.00 | 3,365.00 | 3,245.00 | 3,300.00 | 0.1M |
| 2021-12-22 | 3,185.00 | 3,420.00 | 3,185.00 | 3,255.00 | 0.3M |
| 2021-12-21 | 3,200.00 | 3,225.00 | 3,015.00 | 3,140.00 | 0.2M |
| 2021-12-20 | 3,105.00 | 3,220.00 | 2,976.00 | 3,095.00 | 0.5M |
| 2021-12-17 | 3,215.00 | 3,300.00 | 3,150.00 | 3,210.00 | 0.4M |
| 2021-12-16 | 3,810.00 | 3,810.00 | 3,255.00 | 3,385.00 | 0.7M |
| 2021-12-15 | 3,570.00 | 3,720.00 | 3,505.00 | 3,615.00 | 0.2M |
| 2021-12-14 | 3,635.00 | 3,760.00 | 3,445.00 | 3,565.00 | 0.4M |
| 2021-12-13 | 3,635.00 | 3,680.00 | 3,450.00 | 3,580.00 | 0.2M |
| 2021-12-10 | 3,670.00 | 3,740.00 | 3,545.00 | 3,630.00 | 0.2M |
| 2021-12-09 | 3,835.00 | 3,900.00 | 3,725.00 | 3,740.00 | 0.2M |
| 2021-12-08 | 4,175.00 | 4,510.00 | 3,830.00 | 3,870.00 | 0.6M |
| 2021-12-07 | 3,890.00 | 4,030.00 | 3,720.00 | 3,825.00 | 0.4M |
| 2021-12-06 | 3,850.00 | 3,860.00 | 3,685.00 | 3,800.00 | 0.2M |
| 2021-12-03 | 3,825.00 | 3,965.00 | 3,555.00 | 3,920.00 | 0.7M |
| 2021-12-02 | 4,005.00 | 4,275.00 | 3,690.00 | 3,890.00 | 1.0M |
| 2021-12-01 | 4,840.00 | 4,840.00 | 4,010.00 | 4,010.00 | 0.8M |
| 2021-11-30 | 5,370.00 | 5,560.00 | 5,010.00 | 5,010.00 | 0.9M |
| 2021-11-29 | 4,300.00 | 5,130.00 | 4,245.00 | 4,855.00 | 0.6M |
| 2021-11-26 | 4,670.00 | 4,675.00 | 4,330.00 | 4,425.00 | 0.2M |
| 2021-11-25 | 4,805.00 | 4,855.00 | 4,265.00 | 4,690.00 | 0.5M |
| 2021-11-24 | 4,775.00 | 5,075.00 | 4,710.00 | 4,850.00 | 0.4M |
| 2021-11-22 | 5,010.00 | 5,105.00 | 4,725.00 | 4,805.00 | 0.3M |
| 2021-11-19 | 5,070.00 | 5,175.00 | 4,845.00 | 5,055.00 | 0.4M |
| 2021-11-18 | 5,095.00 | 5,325.00 | 4,955.00 | 4,995.00 | 0.4M |
| 2021-11-17 | 5,535.00 | 5,635.00 | 5,095.00 | 5,095.00 | 0.4M |
| 2021-11-16 | 5,590.00 | 5,590.00 | 5,185.00 | 5,335.00 | 0.5M |
| 2021-11-15 | 5,505.00 | 5,705.00 | 5,330.00 | 5,450.00 | 0.6M |
| 2021-11-12 | 4,775.00 | 5,370.00 | 4,775.00 | 5,205.00 | 1.1M |
| 2021-11-11 | 4,690.00 | 5,005.00 | 4,640.00 | 4,720.00 | 0.8M |
| 2021-11-10 | 4,810.00 | 4,950.00 | 4,565.00 | 4,615.00 | 0.6M |
| 2021-11-09 | 4,650.00 | 5,115.00 | 4,615.00 | 4,885.00 | 0.9M |
| 2021-11-08 | 4,750.00 | 5,025.00 | 4,605.00 | 4,685.00 | 0.9M |
| 2021-11-05 | 4,400.00 | 4,920.00 | 4,370.00 | 4,810.00 | 1.2M |
| 2021-11-04 | 4,150.00 | 4,410.00 | 4,050.00 | 4,355.00 | 0.6M |
| 2021-11-02 | 4,250.00 | 4,400.00 | 4,185.00 | 4,225.00 | 0.7M |
| 2021-11-01 | 4,170.00 | 4,475.00 | 4,055.00 | 4,290.00 | 1.0M |
| 2021-10-29 | 4,275.00 | 4,425.00 | 4,105.00 | 4,140.00 | 1.2M |
| 2021-10-28 | 4,525.00 | 4,615.00 | 4,305.00 | 4,305.00 | 1.6M |
| 2021-10-27 | 4,320.00 | 4,690.00 | 4,115.00 | 4,535.00 | 2.8M |
| 2021-10-26 | 3,935.00 | 4,475.00 | 3,860.00 | 4,365.00 | 2.7M |
| 2021-10-25 | 3,895.00 | 4,000.00 | 3,605.00 | 3,735.00 | 1.6M |
| 2021-10-22 | 3,750.00 | 4,030.00 | 3,750.00 | 3,820.00 | 2.3M |
| 2021-10-21 | 3,380.00 | 3,825.00 | 3,310.00 | 3,720.00 | 3.0M |
| 2021-10-20 | 3,360.00 | 3,460.00 | 3,185.00 | 3,330.00 | 1.9M |
| 2021-10-19 | 3,140.00 | 3,425.00 | 3,075.00 | 3,350.00 | 2.3M |
| 2021-10-18 | 3,015.00 | 3,015.00 | 2,980.00 | 3,015.00 | 0.6M |
| 2021-10-15 | 2,397.50 | 2,525.00 | 2,325.00 | 2,515.00 | 0.8M |
| 2021-10-14 | 2,570.00 | 2,645.00 | 2,340.00 | 2,352.50 | 1.2M |
| 2021-10-13 | 2,500.00 | 2,510.00 | 2,392.50 | 2,415.00 | 0.4M |
| 2021-10-12 | 2,555.00 | 2,645.00 | 2,495.00 | 2,535.00 | 0.3M |
| 2021-10-11 | 2,500.00 | 2,550.00 | 2,442.50 | 2,545.00 | 0.3M |
| 2021-10-08 | 2,565.00 | 2,625.00 | 2,535.00 | 2,550.00 | 0.2M |
| 2021-10-07 | 2,540.00 | 2,585.00 | 2,487.50 | 2,515.00 | 0.2M |
| 2021-10-06 | 2,565.00 | 2,590.00 | 2,445.00 | 2,525.00 | 0.4M |
| 2021-10-05 | 2,490.00 | 2,605.00 | 2,430.00 | 2,530.00 | 0.4M |
| 2021-10-04 | 2,790.00 | 2,810.00 | 2,430.00 | 2,492.50 | 0.8M |
| 2021-10-01 | 2,745.00 | 2,905.00 | 2,745.00 | 2,780.00 | 0.2M |
| 2021-09-30 | 2,870.00 | 2,870.00 | 2,685.00 | 2,775.00 | 0.3M |
| 2021-09-29 | 2,950.00 | 2,975.00 | 2,790.00 | 2,830.00 | 0.4M |
| 2021-09-28 | 2,965.00 | 3,015.00 | 2,880.00 | 3,000.00 | 0.3M |
| 2021-09-27 | 3,010.00 | 3,065.00 | 2,975.00 | 2,990.00 | 0.2M |
| 2021-09-24 | 3,065.00 | 3,110.00 | 2,970.00 | 3,040.00 | 0.4M |
| 2021-09-22 | 3,105.00 | 3,175.00 | 2,950.00 | 2,985.00 | 0.7M |
| 2021-09-21 | 2,915.00 | 3,250.00 | 2,900.00 | 3,155.00 | 0.7M |
| 2021-09-17 | 3,055.00 | 3,165.00 | 2,990.00 | 3,065.00 | 0.5M |
| 2021-09-16 | 3,465.00 | 3,515.00 | 2,890.00 | 3,035.00 | 1.9M |
| 2021-09-15 | 3,125.00 | 3,425.00 | 3,065.00 | 3,365.00 | 1.2M |
| 2021-09-14 | 3,280.00 | 3,335.00 | 3,060.00 | 3,100.00 | 0.7M |
| 2021-09-13 | 3,335.00 | 3,440.00 | 3,150.00 | 3,275.00 | 1.0M |
| 2021-09-10 | 3,090.00 | 3,280.00 | 3,050.00 | 3,235.00 | 1.1M |
| 2021-09-09 | 2,930.00 | 3,150.00 | 2,875.00 | 3,020.00 | 0.9M |
| 2021-09-08 | 2,705.00 | 3,030.00 | 2,685.00 | 2,945.00 | 0.7M |
| 2021-09-07 | 2,675.00 | 2,805.00 | 2,615.00 | 2,735.00 | 0.4M |
| 2021-09-06 | 2,940.00 | 2,950.00 | 2,650.00 | 2,705.00 | 0.8M |
| 2021-09-03 | 2,830.00 | 2,995.00 | 2,780.00 | 2,840.00 | 0.9M |
| 2021-09-02 | 2,785.00 | 3,035.00 | 2,710.00 | 2,735.00 | 1.3M |
| 2021-09-01 | 2,700.00 | 2,765.00 | 2,545.00 | 2,735.00 | 0.5M |
| 2021-08-31 | 2,610.00 | 2,805.00 | 2,610.00 | 2,675.00 | 0.4M |
| 2021-08-30 | 2,475.00 | 2,690.00 | 2,440.00 | 2,625.00 | 0.6M |
| 2021-08-27 | 2,595.00 | 2,600.00 | 2,415.00 | 2,440.00 | 0.6M |
| 2021-08-26 | 2,675.00 | 2,780.00 | 2,580.00 | 2,595.00 | 0.5M |
| 2021-08-25 | 2,470.00 | 2,740.00 | 2,470.00 | 2,650.00 | 0.6M |
| 2021-08-24 | 2,500.00 | 2,560.00 | 2,422.50 | 2,447.50 | 0.3M |
| 2021-08-23 | 2,417.50 | 2,505.00 | 2,372.50 | 2,445.00 | 0.3M |
| 2021-08-20 | 2,467.50 | 2,540.00 | 2,360.00 | 2,372.50 | 0.3M |
| 2021-08-19 | 2,462.50 | 2,585.00 | 2,440.00 | 2,467.50 | 0.3M |
| 2021-08-18 | 2,397.50 | 2,575.00 | 2,350.00 | 2,497.50 | 0.4M |
| 2021-08-17 | 2,385.00 | 2,485.00 | 2,327.50 | 2,402.50 | 0.3M |
| 2021-08-16 | 2,367.50 | 2,445.00 | 2,290.00 | 2,357.50 | 0.3M |
| 2021-08-13 | 2,482.50 | 2,520.00 | 2,392.50 | 2,402.50 | 0.3M |
| 2021-08-12 | 2,505.00 | 2,550.00 | 2,415.00 | 2,510.00 | 0.4M |
| 2021-08-11 | 2,600.00 | 2,680.00 | 2,500.00 | 2,505.00 | 0.5M |
| 2021-08-10 | 2,535.00 | 2,685.00 | 2,455.00 | 2,605.00 | 0.7M |
| 2021-08-06 | 2,560.00 | 2,580.00 | 2,325.00 | 2,535.00 | 1.2M |
| 2021-08-05 | 2,710.00 | 2,720.00 | 2,410.00 | 2,442.50 | 0.9M |
| 2021-08-04 | 2,725.00 | 2,845.00 | 2,655.00 | 2,715.00 | 0.7M |
| 2021-08-03 | 2,865.00 | 2,945.00 | 2,690.00 | 2,710.00 | 0.8M |
| 2021-08-02 | 3,105.00 | 3,175.00 | 2,865.00 | 2,915.00 | 1.4M |
| 2021-07-30 | 2,855.00 | 3,115.00 | 2,805.00 | 3,075.00 | 2.1M |
| 2021-07-29 | 2,775.00 | 2,915.00 | 2,630.00 | 2,875.00 | 0.8M |
| 2021-07-28 | 2,765.00 | 2,905.00 | 2,690.00 | 2,775.00 | 0.9M |
| 2021-07-27 | 2,840.00 | 3,020.00 | 2,755.00 | 2,815.00 | 1.9M |
| 2021-07-26 | 2,610.00 | 2,950.00 | 2,505.00 | 2,925.00 | 2.8M |
| 2021-07-21 | 2,540.00 | 2,610.00 | 2,222.50 | 2,510.00 | 2.6M |
| 2021-07-20 | 2,800.00 | 2,805.00 | 2,395.00 | 2,420.00 | 1.3M |
| 2021-07-19 | 3,055.00 | 3,135.00 | 2,760.00 | 2,830.00 | 1.5M |
| 2021-07-16 | 3,050.00 | 3,225.00 | 2,965.00 | 3,005.00 | 2.8M |
| 2021-07-15 | 2,625.00 | 3,260.00 | 2,560.00 | 3,135.00 | 5.7M |
| 2021-07-14 | 2,925.00 | 3,045.00 | 2,700.00 | 2,815.00 | 3.7M |
| 2021-07-13 | 2,690.00 | 2,830.00 | 2,690.00 | 2,775.00 | 1.4M |
| 2021-07-12 | 2,670.00 | 2,870.00 | 2,565.00 | 2,655.00 | 2.6M |
| 2021-07-09 | 2,505.00 | 2,920.00 | 2,367.50 | 2,620.00 | 3.8M |
| 2021-07-08 | 2,655.00 | 2,880.00 | 2,505.00 | 2,535.00 | 5.1M |
| 2021-07-07 | 2,275.00 | 2,580.00 | 2,235.00 | 2,580.00 | 4.1M |
| 2021-07-06 | 2,397.50 | 2,427.50 | 2,157.50 | 2,227.50 | 2.2M |
| 2021-07-05 | 2,150.00 | 2,442.50 | 2,142.50 | 2,442.50 | 4.2M |
| 2021-07-02 | 1,985.00 | 2,147.50 | 1,965.00 | 2,092.50 | 2.4M |
| 2021-07-01 | 1,757.50 | 1,980.00 | 1,737.50 | 1,915.00 | 1.8M |
| 2021-06-30 | 1,800.00 | 2,020.00 | 1,750.00 | 1,757.50 | 2.0M |
| 2021-06-29 | 1,725.00 | 1,837.50 | 1,682.50 | 1,822.50 | 0.6M |
| 2021-06-28 | 1,655.00 | 1,780.00 | 1,650.00 | 1,757.50 | 0.7M |
| 2021-06-25 | 1,550.00 | 1,690.00 | 1,525.00 | 1,690.00 | 1.4M |
| 2021-06-24 | 1,765.00 | 1,802.50 | 1,490.00 | 1,562.50 | 2.8M |
| 2021-06-23 | 1,715.00 | 1,880.00 | 1,662.50 | 1,800.00 | 8.5M |