8,840.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 21,600.00 | 22,950.00 | 21,400.00 | 22,950.00 | 0.3M |
| 2023-12-27 | 21,600.00 | 21,750.00 | 20,900.00 | 21,650.00 | 0.1M |
| 2023-12-26 | 22,250.00 | 22,250.00 | 21,150.00 | 21,400.00 | 0.1M |
| 2023-12-22 | 22,050.00 | 22,600.00 | 21,800.00 | 22,150.00 | 0.2M |
| 2023-12-21 | 21,650.00 | 22,450.00 | 21,500.00 | 21,900.00 | 0.1M |
| 2023-12-20 | 22,300.00 | 22,400.00 | 21,650.00 | 22,100.00 | 0.1M |
| 2023-12-19 | 21,800.00 | 22,100.00 | 21,450.00 | 22,100.00 | 0.1M |
| 2023-12-18 | 21,350.00 | 21,850.00 | 21,000.00 | 21,800.00 | 0.1M |
| 2023-12-17 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.0M |
| 2023-12-15 | 22,600.00 | 22,700.00 | 21,000.00 | 21,450.00 | 0.2M |
| 2023-12-14 | 22,400.00 | 22,700.00 | 21,850.00 | 22,550.00 | 0.2M |
| 2023-12-13 | 21,750.00 | 22,350.00 | 21,350.00 | 22,100.00 | 0.1M |
| 2023-12-12 | 22,150.00 | 22,650.00 | 21,500.00 | 21,750.00 | 0.1M |
| 2023-12-11 | 21,900.00 | 22,450.00 | 21,650.00 | 22,150.00 | 0.2M |
| 2023-12-10 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.0M |
| 2023-12-08 | 21,350.00 | 22,250.00 | 20,850.00 | 21,850.00 | 0.2M |
| 2023-12-07 | 22,150.00 | 22,250.00 | 20,900.00 | 20,950.00 | 0.3M |
| 2023-12-06 | 22,700.00 | 22,800.00 | 21,800.00 | 22,350.00 | 0.1M |
| 2023-12-05 | 23,000.00 | 23,700.00 | 22,200.00 | 22,400.00 | 0.2M |
| 2023-12-04 | 24,000.00 | 24,000.00 | 22,200.00 | 23,100.00 | 0.3M |
| 2023-12-03 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0M |
| 2023-12-01 | 23,300.00 | 24,100.00 | 23,000.00 | 23,700.00 | 0.4M |
| 2023-11-30 | 22,450.00 | 23,650.00 | 22,100.00 | 23,100.00 | 0.5M |
| 2023-11-29 | 22,450.00 | 23,200.00 | 21,900.00 | 22,700.00 | 0.6M |
| 2023-11-28 | 21,850.00 | 22,800.00 | 21,000.00 | 22,200.00 | 0.5M |
| 2023-11-27 | 19,650.00 | 23,100.00 | 19,400.00 | 22,350.00 | 1.3M |
| 2023-11-26 | 18,790.00 | 18,790.00 | 18,790.00 | 18,790.00 | 0.0M |
| 2023-11-24 | 18,560.00 | 18,970.00 | 18,200.00 | 18,790.00 | 0.1M |
| 2023-11-23 | 18,740.00 | 19,260.00 | 18,470.00 | 18,600.00 | 0.1M |
| 2023-11-22 | 19,000.00 | 19,140.00 | 18,730.00 | 18,730.00 | 0.1M |
| 2023-11-21 | 19,000.00 | 19,480.00 | 18,790.00 | 19,180.00 | 0.1M |
| 2023-11-20 | 19,500.00 | 19,720.00 | 18,770.00 | 18,980.00 | 0.1M |
| 2023-11-17 | 17,540.00 | 19,380.00 | 17,370.00 | 19,130.00 | 0.2M |
| 2023-11-16 | 17,920.00 | 17,950.00 | 17,420.00 | 17,560.00 | 0.0M |
| 2023-11-15 | 17,590.00 | 18,220.00 | 17,480.00 | 17,860.00 | 0.1M |
| 2023-11-14 | 17,100.00 | 17,750.00 | 17,010.00 | 17,590.00 | 0.0M |
| 2023-11-13 | 17,640.00 | 17,870.00 | 17,050.00 | 17,100.00 | 0.0M |
| 2023-11-10 | 17,540.00 | 17,660.00 | 17,100.00 | 17,630.00 | 0.1M |
| 2023-11-09 | 17,920.00 | 18,180.00 | 17,490.00 | 17,750.00 | 0.0M |
| 2023-11-08 | 18,440.00 | 18,540.00 | 17,760.00 | 17,910.00 | 0.0M |
| 2023-11-07 | 18,610.00 | 18,710.00 | 17,960.00 | 18,250.00 | 0.0M |
| 2023-11-06 | 18,730.00 | 19,200.00 | 18,590.00 | 18,610.00 | 0.1M |
| 2023-11-05 | 18,660.00 | 18,660.00 | 18,660.00 | 18,660.00 | 0.0M |
| 2023-11-03 | 18,530.00 | 19,090.00 | 18,130.00 | 18,660.00 | 0.1M |
| 2023-11-02 | 17,500.00 | 18,700.00 | 17,500.00 | 18,260.00 | 0.1M |
| 2023-11-01 | 16,950.00 | 17,230.00 | 16,940.00 | 17,160.00 | 0.0M |
| 2023-10-31 | 17,490.00 | 17,850.00 | 16,720.00 | 16,950.00 | 0.0M |
| 2023-10-30 | 17,410.00 | 17,880.00 | 17,360.00 | 17,450.00 | 0.0M |
| 2023-10-27 | 17,020.00 | 17,670.00 | 16,800.00 | 17,600.00 | 0.1M |
| 2023-10-26 | 17,680.00 | 18,240.00 | 17,110.00 | 17,340.00 | 0.0M |
| 2023-10-25 | 17,660.00 | 18,450.00 | 17,500.00 | 18,040.00 | 0.1M |
| 2023-10-24 | 17,440.00 | 17,650.00 | 16,780.00 | 17,640.00 | 0.1M |
| 2023-10-23 | 17,610.00 | 17,900.00 | 17,400.00 | 17,430.00 | 0.0M |
| 2023-10-22 | 17,860.00 | 17,860.00 | 17,860.00 | 17,860.00 | 0.0M |
| 2023-10-20 | 18,000.00 | 18,050.00 | 17,500.00 | 17,860.00 | 0.0M |
| 2023-10-19 | 19,020.00 | 19,030.00 | 18,100.00 | 18,160.00 | 0.1M |
| 2023-10-18 | 19,800.00 | 19,880.00 | 19,190.00 | 19,340.00 | 0.0M |
| 2023-10-17 | 19,280.00 | 19,940.00 | 19,190.00 | 19,810.00 | 0.0M |
| 2023-10-16 | 20,250.00 | 20,250.00 | 18,980.00 | 19,090.00 | 0.1M |
| 2023-10-13 | 20,700.00 | 21,250.00 | 20,250.00 | 20,250.00 | 0.1M |
| 2023-10-12 | 21,450.00 | 21,450.00 | 20,550.00 | 20,650.00 | 0.1M |
| 2023-10-11 | 21,250.00 | 22,100.00 | 21,050.00 | 21,150.00 | 0.1M |
| 2023-10-10 | 20,400.00 | 22,400.00 | 20,400.00 | 20,950.00 | 0.1M |
| 2023-10-06 | 20,350.00 | 21,000.00 | 20,000.00 | 20,650.00 | 0.0M |
| 2023-10-05 | 21,050.00 | 21,150.00 | 19,920.00 | 20,200.00 | 0.1M |
| 2023-10-04 | 21,450.00 | 21,450.00 | 20,750.00 | 20,800.00 | 0.0M |
| 2023-10-03 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0M |
| 2023-09-27 | 20,750.00 | 21,750.00 | 20,300.00 | 21,750.00 | 0.1M |
| 2023-09-26 | 21,350.00 | 21,450.00 | 20,800.00 | 20,900.00 | 0.1M |
| 2023-09-25 | 21,750.00 | 22,000.00 | 21,100.00 | 21,350.00 | 0.0M |
| 2023-09-22 | 20,900.00 | 22,500.00 | 20,850.00 | 21,750.00 | 0.1M |
| 2023-09-21 | 22,150.00 | 22,400.00 | 21,150.00 | 21,350.00 | 0.2M |
| 2023-09-20 | 22,950.00 | 23,100.00 | 22,100.00 | 22,550.00 | 0.1M |
| 2023-09-19 | 24,300.00 | 24,400.00 | 22,550.00 | 22,800.00 | 0.2M |
| 2023-09-18 | 24,000.00 | 24,600.00 | 23,500.00 | 24,200.00 | 0.1M |
| 2023-09-17 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0M |
| 2023-09-15 | 25,350.00 | 25,600.00 | 24,400.00 | 24,450.00 | 0.1M |
| 2023-09-14 | 24,500.00 | 25,000.00 | 23,850.00 | 24,950.00 | 0.1M |
| 2023-09-13 | 25,100.00 | 26,100.00 | 24,200.00 | 24,450.00 | 0.2M |
| 2023-09-12 | 24,200.00 | 25,450.00 | 24,050.00 | 25,100.00 | 0.2M |
| 2023-09-11 | 24,200.00 | 24,300.00 | 23,250.00 | 24,150.00 | 0.1M |
| 2023-09-10 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2023-09-08 | 24,550.00 | 25,000.00 | 23,400.00 | 24,000.00 | 0.3M |
| 2023-09-07 | 25,300.00 | 25,750.00 | 23,800.00 | 24,750.00 | 0.5M |
| 2023-09-06 | 24,400.00 | 26,750.00 | 23,850.00 | 25,750.00 | 1.0M |
| 2023-09-05 | 22,800.00 | 24,600.00 | 22,350.00 | 24,000.00 | 0.5M |
| 2023-09-04 | 22,150.00 | 25,500.00 | 21,900.00 | 22,400.00 | 1.2M |
| 2023-09-03 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 0.0M |
| 2023-09-01 | 20,250.00 | 21,650.00 | 20,200.00 | 21,550.00 | 0.3M |
| 2023-08-31 | 20,500.00 | 20,600.00 | 20,100.00 | 20,200.00 | 0.1M |
| 2023-08-30 | 20,850.00 | 21,050.00 | 20,350.00 | 20,550.00 | 0.1M |
| 2023-08-29 | 20,150.00 | 21,150.00 | 19,970.00 | 20,550.00 | 0.2M |
| 2023-08-28 | 19,970.00 | 20,250.00 | 19,710.00 | 20,000.00 | 0.1M |
| 2023-08-25 | 19,810.00 | 20,200.00 | 19,680.00 | 19,850.00 | 0.1M |
| 2023-08-24 | 20,850.00 | 21,100.00 | 19,990.00 | 20,050.00 | 0.3M |
| 2023-08-23 | 20,000.00 | 22,750.00 | 19,780.00 | 20,400.00 | 0.9M |
| 2023-08-22 | 21,150.00 | 21,750.00 | 19,980.00 | 20,000.00 | 0.2M |
| 2023-08-21 | 20,400.00 | 22,400.00 | 20,100.00 | 20,950.00 | 0.3M |
| 2023-08-20 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2023-08-18 | 21,700.00 | 21,900.00 | 20,200.00 | 20,300.00 | 0.3M |
| 2023-08-17 | 21,500.00 | 22,200.00 | 21,100.00 | 21,700.00 | 0.1M |
| 2023-08-16 | 22,500.00 | 24,250.00 | 21,950.00 | 22,000.00 | 0.4M |
| 2023-08-15 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 0.0M |
| 2023-08-14 | 21,800.00 | 23,350.00 | 21,600.00 | 23,050.00 | 0.2M |
| 2023-08-13 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2023-08-11 | 21,500.00 | 22,200.00 | 21,200.00 | 22,000.00 | 0.2M |
| 2023-08-10 | 21,800.00 | 21,800.00 | 21,250.00 | 21,300.00 | 0.2M |
| 2023-08-09 | 22,400.00 | 22,850.00 | 22,000.00 | 22,200.00 | 0.2M |
| 2023-08-08 | 21,900.00 | 24,800.00 | 21,100.00 | 22,400.00 | 1.2M |
| 2023-08-07 | 22,650.00 | 23,100.00 | 21,600.00 | 21,800.00 | 0.2M |
| 2023-08-06 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0.0M |
| 2023-08-04 | 22,000.00 | 22,900.00 | 21,300.00 | 22,450.00 | 0.2M |
| 2023-08-03 | 23,350.00 | 23,400.00 | 21,300.00 | 22,100.00 | 0.3M |
| 2023-08-02 | 24,800.00 | 24,800.00 | 22,900.00 | 23,000.00 | 0.3M |
| 2023-08-01 | 24,050.00 | 25,150.00 | 23,400.00 | 24,350.00 | 0.5M |
| 2023-07-31 | 22,700.00 | 24,650.00 | 22,000.00 | 23,700.00 | 0.7M |
| 2023-07-30 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.0M |
| 2023-07-28 | 23,850.00 | 25,250.00 | 22,450.00 | 23,400.00 | 1.0M |
| 2023-07-27 | 31,600.00 | 32,750.00 | 22,200.00 | 22,550.00 | 4.5M |