1,500.00
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 | 1,339.00 | 1,341.00 | 1,310.00 | 1,333.00 | 0.2M |
| 2021-12-29 | 1,352.00 | 1,369.00 | 1,334.00 | 1,350.00 | 0.2M |
| 2021-12-28 | 1,350.00 | 1,352.00 | 1,321.00 | 1,338.00 | 0.3M |
| 2021-12-27 | 1,339.00 | 1,344.00 | 1,309.00 | 1,334.00 | 0.3M |
| 2021-12-24 | 1,368.00 | 1,375.00 | 1,328.00 | 1,338.00 | 0.4M |
| 2021-12-23 | 1,360.00 | 1,360.00 | 1,331.00 | 1,346.00 | 0.3M |
| 2021-12-22 | 1,355.00 | 1,362.00 | 1,331.00 | 1,339.00 | 0.5M |
| 2021-12-21 | 1,342.00 | 1,353.00 | 1,298.00 | 1,320.00 | 0.5M |
| 2021-12-20 | 1,330.00 | 1,367.00 | 1,300.00 | 1,312.00 | 0.6M |
| 2021-12-17 | 1,391.00 | 1,421.00 | 1,315.00 | 1,330.00 | 0.8M |
| 2021-12-16 | 1,500.00 | 1,526.00 | 1,481.00 | 1,481.00 | 0.4M |
| 2021-12-15 | 1,505.00 | 1,529.00 | 1,478.00 | 1,490.00 | 0.3M |
| 2021-12-14 | 1,501.00 | 1,529.00 | 1,487.00 | 1,511.00 | 0.3M |
| 2021-12-13 | 1,515.00 | 1,538.00 | 1,490.00 | 1,502.00 | 0.3M |
| 2021-12-10 | 1,551.00 | 1,580.00 | 1,529.00 | 1,530.00 | 0.3M |
| 2021-12-09 | 1,602.00 | 1,645.00 | 1,582.00 | 1,599.00 | 0.3M |
| 2021-12-08 | 1,600.00 | 1,647.00 | 1,586.00 | 1,624.00 | 0.6M |
| 2021-12-07 | 1,548.00 | 1,575.00 | 1,507.00 | 1,548.00 | 0.3M |
| 2021-12-06 | 1,576.00 | 1,577.00 | 1,465.00 | 1,514.00 | 0.6M |
| 2021-12-03 | 1,569.00 | 1,644.00 | 1,525.00 | 1,630.00 | 0.4M |
| 2021-12-02 | 1,569.00 | 1,611.00 | 1,551.00 | 1,568.00 | 0.4M |
| 2021-12-01 | 1,650.00 | 1,656.00 | 1,594.00 | 1,609.00 | 0.6M |
| 2021-11-30 | 1,725.00 | 1,732.00 | 1,597.00 | 1,601.00 | 0.6M |
| 2021-11-29 | 1,619.00 | 1,729.00 | 1,595.00 | 1,724.00 | 1.5M |
| 2021-11-26 | 1,671.00 | 1,699.00 | 1,617.00 | 1,659.00 | 0.8M |
| 2021-11-25 | 1,696.00 | 1,733.00 | 1,646.00 | 1,685.00 | 0.9M |
| 2021-11-24 | 1,733.00 | 1,758.00 | 1,680.00 | 1,713.00 | 0.8M |
| 2021-11-22 | 1,707.00 | 1,813.00 | 1,645.00 | 1,812.00 | 1.5M |
| 2021-11-19 | 1,717.00 | 1,779.00 | 1,717.00 | 1,759.00 | 1.4M |
| 2021-11-18 | 1,717.00 | 1,730.00 | 1,663.00 | 1,677.00 | 1.4M |
| 2021-11-17 | 1,598.00 | 1,665.00 | 1,570.00 | 1,612.00 | 1.7M |
| 2021-11-16 | 1,461.00 | 1,548.00 | 1,440.00 | 1,518.00 | 1.0M |
| 2021-11-15 | 1,430.00 | 1,499.00 | 1,407.00 | 1,415.00 | 0.9M |
| 2021-11-12 | 1,468.00 | 1,530.00 | 1,407.00 | 1,419.00 | 2.5M |
| 2021-11-11 | 1,186.00 | 1,275.00 | 1,165.00 | 1,258.00 | 0.7M |
| 2021-11-10 | 1,222.00 | 1,249.00 | 1,199.00 | 1,216.00 | 0.4M |
| 2021-11-09 | 1,188.00 | 1,205.00 | 1,177.00 | 1,195.00 | 0.5M |
| 2021-11-08 | 1,199.00 | 1,208.00 | 1,157.00 | 1,168.00 | 0.3M |
| 2021-11-05 | 1,192.00 | 1,200.00 | 1,157.00 | 1,183.00 | 0.4M |
| 2021-11-04 | 1,214.00 | 1,218.00 | 1,185.00 | 1,192.00 | 0.3M |
| 2021-11-02 | 1,204.00 | 1,227.00 | 1,198.00 | 1,201.00 | 0.2M |
| 2021-11-01 | 1,218.00 | 1,220.00 | 1,174.00 | 1,197.00 | 0.4M |
| 2021-10-29 | 1,213.00 | 1,230.00 | 1,192.00 | 1,210.00 | 0.3M |
| 2021-10-28 | 1,191.00 | 1,221.00 | 1,185.00 | 1,210.00 | 0.5M |
| 2021-10-27 | 1,240.00 | 1,253.00 | 1,171.00 | 1,176.00 | 0.7M |
| 2021-10-26 | 1,275.00 | 1,286.00 | 1,236.00 | 1,241.00 | 0.2M |
| 2021-10-25 | 1,271.00 | 1,292.00 | 1,245.00 | 1,265.00 | 0.2M |
| 2021-10-22 | 1,288.00 | 1,321.00 | 1,276.00 | 1,291.00 | 0.3M |
| 2021-10-21 | 1,298.00 | 1,319.00 | 1,266.00 | 1,284.00 | 0.4M |
| 2021-10-20 | 1,315.00 | 1,364.00 | 1,302.00 | 1,319.00 | 0.6M |
| 2021-10-19 | 1,255.00 | 1,332.00 | 1,255.00 | 1,313.00 | 0.5M |
| 2021-10-18 | 1,260.00 | 1,277.00 | 1,219.00 | 1,276.00 | 0.5M |
| 2021-10-15 | 1,252.00 | 1,277.00 | 1,231.00 | 1,274.00 | 0.3M |
| 2021-10-14 | 1,251.00 | 1,273.00 | 1,226.00 | 1,234.00 | 0.2M |
| 2021-10-13 | 1,264.00 | 1,281.00 | 1,213.00 | 1,239.00 | 0.3M |
| 2021-10-12 | 1,296.00 | 1,309.00 | 1,252.00 | 1,262.00 | 0.4M |
| 2021-10-11 | 1,244.00 | 1,325.00 | 1,230.00 | 1,309.00 | 0.5M |
| 2021-10-08 | 1,285.00 | 1,303.00 | 1,210.00 | 1,239.00 | 0.9M |
| 2021-10-07 | 1,300.00 | 1,329.00 | 1,253.00 | 1,255.00 | 0.8M |
| 2021-10-06 | 1,392.00 | 1,393.00 | 1,231.00 | 1,270.00 | 1.7M |
| 2021-10-05 | 1,401.00 | 1,427.00 | 1,294.00 | 1,337.00 | 1.3M |
| 2021-10-04 | 1,480.00 | 1,489.00 | 1,435.00 | 1,451.00 | 1.0M |
| 2021-10-01 | 1,447.00 | 1,480.00 | 1,439.00 | 1,457.00 | 0.7M |
| 2021-09-30 | 1,480.00 | 1,499.00 | 1,430.00 | 1,445.00 | 1.3M |
| 2021-09-29 | 1,555.00 | 1,562.00 | 1,497.00 | 1,515.00 | 0.7M |
| 2021-09-28 | 1,610.00 | 1,620.00 | 1,551.00 | 1,566.00 | 0.5M |
| 2021-09-27 | 1,715.00 | 1,758.00 | 1,677.00 | 1,683.00 | 0.3M |
| 2021-09-24 | 1,689.00 | 1,733.00 | 1,688.00 | 1,725.00 | 0.2M |
| 2021-09-22 | 1,716.00 | 1,730.00 | 1,667.00 | 1,689.00 | 0.2M |
| 2021-09-21 | 1,710.00 | 1,737.00 | 1,689.00 | 1,710.00 | 0.1M |
| 2021-09-17 | 1,714.00 | 1,805.00 | 1,692.00 | 1,799.00 | 0.3M |
| 2021-09-16 | 1,751.00 | 1,809.00 | 1,713.00 | 1,724.00 | 0.2M |
| 2021-09-15 | 1,792.00 | 1,795.00 | 1,714.00 | 1,757.00 | 0.3M |
| 2021-09-14 | 1,802.00 | 1,815.00 | 1,734.00 | 1,801.00 | 0.3M |
| 2021-09-13 | 1,800.00 | 1,832.00 | 1,790.00 | 1,826.00 | 0.2M |
| 2021-09-10 | 1,922.00 | 1,922.00 | 1,792.00 | 1,800.00 | 0.5M |
| 2021-09-09 | 1,876.00 | 1,927.00 | 1,875.00 | 1,882.00 | 0.2M |
| 2021-09-08 | 1,896.00 | 1,919.00 | 1,861.00 | 1,905.00 | 0.2M |
| 2021-09-07 | 1,935.00 | 1,935.00 | 1,854.00 | 1,895.00 | 0.4M |
| 2021-09-06 | 1,931.00 | 1,959.00 | 1,872.00 | 1,900.00 | 0.4M |
| 2021-09-03 | 1,885.00 | 1,972.00 | 1,868.00 | 1,943.00 | 0.6M |
| 2021-09-02 | 1,835.00 | 1,940.00 | 1,824.00 | 1,920.00 | 0.9M |
| 2021-09-01 | 1,774.00 | 1,819.00 | 1,750.00 | 1,805.00 | 0.3M |
| 2021-08-31 | 1,757.00 | 1,819.00 | 1,755.00 | 1,782.00 | 0.2M |
| 2021-08-30 | 1,750.00 | 1,813.00 | 1,732.00 | 1,785.00 | 0.4M |
| 2021-08-27 | 1,796.00 | 1,801.00 | 1,685.00 | 1,700.00 | 0.5M |
| 2021-08-26 | 1,785.00 | 1,837.00 | 1,757.00 | 1,822.00 | 0.4M |
| 2021-08-25 | 1,783.00 | 1,881.00 | 1,777.00 | 1,801.00 | 0.6M |
| 2021-08-24 | 1,840.00 | 1,872.00 | 1,755.00 | 1,777.00 | 0.4M |
| 2021-08-23 | 1,790.00 | 1,850.00 | 1,788.00 | 1,840.00 | 0.6M |
| 2021-08-20 | 1,683.00 | 1,783.00 | 1,678.00 | 1,772.00 | 0.5M |
| 2021-08-19 | 1,580.00 | 1,698.00 | 1,576.00 | 1,683.00 | 0.3M |
| 2021-08-18 | 1,600.00 | 1,684.00 | 1,543.00 | 1,620.00 | 0.3M |
| 2021-08-17 | 1,601.00 | 1,655.00 | 1,542.00 | 1,600.00 | 0.2M |
| 2021-08-16 | 1,689.00 | 1,709.00 | 1,601.00 | 1,630.00 | 0.5M |
| 2021-08-13 | 1,484.00 | 1,665.00 | 1,458.00 | 1,650.00 | 0.5M |
| 2021-08-12 | 1,552.00 | 1,585.00 | 1,492.00 | 1,500.00 | 0.3M |
| 2021-08-11 | 1,635.00 | 1,677.00 | 1,607.00 | 1,608.00 | 0.5M |
| 2021-08-10 | 1,559.00 | 1,650.00 | 1,526.00 | 1,607.00 | 0.9M |
| 2021-08-06 | 1,430.00 | 1,598.00 | 1,430.00 | 1,569.00 | 1.9M |
| 2021-08-05 | 1,343.00 | 1,345.00 | 1,265.00 | 1,298.00 | 0.5M |
| 2021-08-04 | 1,430.00 | 1,435.00 | 1,350.00 | 1,360.00 | 0.2M |
| 2021-08-03 | 1,450.00 | 1,488.00 | 1,406.00 | 1,418.00 | 0.3M |
| 2021-08-02 | 1,385.00 | 1,429.00 | 1,373.00 | 1,419.00 | 0.2M |
| 2021-07-30 | 1,430.00 | 1,448.00 | 1,373.00 | 1,380.00 | 0.2M |
| 2021-07-29 | 1,345.00 | 1,445.00 | 1,345.00 | 1,421.00 | 0.3M |
| 2021-07-28 | 1,401.00 | 1,430.00 | 1,331.00 | 1,343.00 | 0.5M |
| 2021-07-27 | 1,451.00 | 1,500.00 | 1,413.00 | 1,430.00 | 0.2M |
| 2021-07-26 | 1,500.00 | 1,517.00 | 1,456.00 | 1,469.00 | 0.1M |
| 2021-07-21 | 1,507.00 | 1,533.00 | 1,476.00 | 1,483.00 | 0.1M |
| 2021-07-20 | 1,490.00 | 1,527.00 | 1,475.00 | 1,477.00 | 0.2M |
| 2021-07-19 | 1,530.00 | 1,549.00 | 1,496.00 | 1,506.00 | 0.1M |
| 2021-07-16 | 1,530.00 | 1,551.00 | 1,524.00 | 1,536.00 | 0.1M |
| 2021-07-15 | 1,571.00 | 1,585.00 | 1,542.00 | 1,568.00 | 0.1M |
| 2021-07-14 | 1,525.00 | 1,575.00 | 1,523.00 | 1,571.00 | 0.1M |
| 2021-07-13 | 1,518.00 | 1,545.00 | 1,512.00 | 1,541.00 | 0.1M |
| 2021-07-12 | 1,549.00 | 1,549.00 | 1,504.00 | 1,518.00 | 0.1M |
| 2021-07-09 | 1,498.00 | 1,525.00 | 1,487.00 | 1,520.00 | 0.1M |
| 2021-07-08 | 1,570.00 | 1,574.00 | 1,500.00 | 1,517.00 | 0.2M |
| 2021-07-07 | 1,620.00 | 1,638.00 | 1,565.00 | 1,575.00 | 0.3M |
| 2021-07-06 | 1,525.00 | 1,616.00 | 1,525.00 | 1,609.00 | 0.3M |
| 2021-07-05 | 1,535.00 | 1,562.00 | 1,514.00 | 1,547.00 | 0.2M |
| 2021-07-02 | 1,518.00 | 1,546.00 | 1,515.00 | 1,539.00 | 0.1M |
| 2021-07-01 | 1,575.00 | 1,582.00 | 1,524.00 | 1,538.00 | 0.3M |
| 2021-06-30 | 1,600.00 | 1,602.00 | 1,563.00 | 1,579.00 | 0.2M |
| 2021-06-29 | 1,630.00 | 1,657.00 | 1,570.00 | 1,575.00 | 0.3M |
| 2021-06-28 | 1,610.00 | 1,635.00 | 1,586.00 | 1,618.00 | 0.2M |
| 2021-06-25 | 1,631.00 | 1,650.00 | 1,606.00 | 1,606.00 | 0.2M |
| 2021-06-24 | 1,671.00 | 1,679.00 | 1,620.00 | 1,627.00 | 0.2M |
| 2021-06-23 | 1,658.00 | 1,698.00 | 1,628.00 | 1,687.00 | 0.3M |
| 2021-06-22 | 1,639.00 | 1,676.00 | 1,613.00 | 1,626.00 | 0.2M |
| 2021-06-21 | 1,590.00 | 1,655.00 | 1,581.00 | 1,638.00 | 0.4M |
| 2021-06-18 | 1,668.00 | 1,708.00 | 1,618.00 | 1,620.00 | 0.3M |
| 2021-06-17 | 1,706.00 | 1,713.00 | 1,598.00 | 1,633.00 | 0.7M |
| 2021-06-16 | 1,744.00 | 1,750.00 | 1,692.00 | 1,746.00 | 0.4M |
| 2021-06-15 | 1,778.00 | 1,810.00 | 1,751.00 | 1,797.00 | 0.5M |
| 2021-06-14 | 1,681.00 | 1,765.00 | 1,641.00 | 1,751.00 | 0.7M |
| 2021-06-11 | 1,600.00 | 1,659.00 | 1,587.00 | 1,659.00 | 0.4M |
| 2021-06-10 | 1,587.00 | 1,597.00 | 1,562.00 | 1,570.00 | 0.3M |
| 2021-06-09 | 1,621.00 | 1,655.00 | 1,585.00 | 1,608.00 | 0.3M |
| 2021-06-08 | 1,553.00 | 1,634.00 | 1,553.00 | 1,621.00 | 0.4M |
| 2021-06-07 | 1,545.00 | 1,608.00 | 1,545.00 | 1,552.00 | 0.3M |
| 2021-06-04 | 1,590.00 | 1,592.00 | 1,518.00 | 1,524.00 | 0.3M |
| 2021-06-03 | 1,647.00 | 1,659.00 | 1,582.00 | 1,600.00 | 0.3M |
| 2021-06-02 | 1,621.00 | 1,708.00 | 1,617.00 | 1,646.00 | 0.4M |
| 2021-06-01 | 1,667.00 | 1,674.00 | 1,625.00 | 1,628.00 | 0.4M |
| 2021-05-31 | 1,743.00 | 1,759.00 | 1,659.00 | 1,684.00 | 0.6M |
| 2021-05-28 | 1,824.00 | 1,840.00 | 1,754.00 | 1,766.00 | 0.5M |
| 2021-05-27 | 1,833.00 | 1,862.00 | 1,797.00 | 1,804.00 | 0.5M |
| 2021-05-26 | 1,803.00 | 1,880.00 | 1,773.00 | 1,862.00 | 1.1M |
| 2021-05-25 | 1,689.00 | 1,850.00 | 1,661.00 | 1,840.00 | 1.9M |
| 2021-05-24 | 1,686.00 | 1,691.00 | 1,600.00 | 1,609.00 | 0.5M |
| 2021-05-21 | 1,737.00 | 1,755.00 | 1,661.00 | 1,681.00 | 1.7M |
| 2021-05-20 | 1,525.00 | 1,624.00 | 1,501.00 | 1,618.00 | 1.5M |
| 2021-05-19 | 1,392.00 | 1,538.00 | 1,392.00 | 1,535.00 | 1.7M |
| 2021-05-18 | 1,360.00 | 1,418.00 | 1,358.00 | 1,391.00 | 1.1M |
| 2021-05-17 | 1,456.00 | 1,468.00 | 1,336.00 | 1,374.00 | 1.3M |
| 2021-05-14 | 1,492.00 | 1,502.00 | 1,409.00 | 1,459.00 | 1.1M |
| 2021-05-13 | 1,580.00 | 1,616.00 | 1,440.00 | 1,473.00 | 2.3M |
| 2021-05-12 | 1,782.00 | 1,793.00 | 1,599.00 | 1,620.00 | 1.5M |
| 2021-05-11 | 1,907.00 | 1,929.00 | 1,775.00 | 1,785.00 | 1.0M |
| 2021-05-10 | 1,944.00 | 1,975.00 | 1,919.00 | 1,935.00 | 0.4M |
| 2021-05-07 | 1,950.00 | 1,965.00 | 1,920.00 | 1,921.00 | 0.3M |
| 2021-05-06 | 1,954.00 | 1,988.00 | 1,938.00 | 1,964.00 | 0.6M |
| 2021-04-30 | 1,930.00 | 1,936.00 | 1,888.00 | 1,911.00 | 0.7M |
| 2021-04-28 | 1,975.00 | 1,994.00 | 1,951.00 | 1,951.00 | 0.8M |
| 2021-04-27 | 2,028.00 | 2,028.00 | 1,967.00 | 1,990.00 | 0.4M |
| 2021-04-26 | 2,010.00 | 2,077.00 | 2,003.00 | 2,018.00 | 1.0M |
| 2021-04-23 | 1,970.00 | 1,995.00 | 1,966.00 | 1,980.00 | 0.3M |
| 2021-04-22 | 1,931.00 | 1,998.00 | 1,922.00 | 1,995.00 | 0.5M |
| 2021-04-21 | 1,970.00 | 2,005.00 | 1,904.00 | 1,912.00 | 1.1M |
| 2021-04-20 | 2,000.00 | 2,018.00 | 1,972.00 | 2,008.00 | 0.7M |
| 2021-04-19 | 2,001.00 | 2,099.00 | 1,970.00 | 2,040.00 | 2.1M |
| 2021-04-16 | 1,912.00 | 1,985.00 | 1,882.00 | 1,980.00 | 1.7M |
| 2021-04-15 | 1,976.00 | 1,977.00 | 1,862.00 | 1,872.00 | 1.4M |
| 2021-04-14 | 1,998.00 | 2,035.00 | 1,965.00 | 2,000.00 | 1.1M |
| 2021-04-13 | 2,128.00 | 2,135.00 | 1,992.00 | 1,995.00 | 2.6M |
| 2021-04-12 | 2,195.00 | 2,258.00 | 2,146.00 | 2,154.00 | 2.4M |
| 2021-04-09 | 2,150.00 | 2,216.00 | 2,106.00 | 2,150.00 | 2.1M |
| 2021-04-08 | 2,080.00 | 2,207.00 | 2,031.00 | 2,167.00 | 4.0M |
| 2021-04-07 | 1,960.00 | 2,139.00 | 1,922.00 | 2,050.00 | 6.5M |
| 2021-04-06 | 2,120.00 | 2,150.00 | 1,905.00 | 1,952.00 | 5.1M |
| 2021-04-05 | 2,341.00 | 2,559.00 | 2,027.00 | 2,060.00 | 14.5M |
| 2021-04-02 | 1,930.00 | 2,300.00 | 1,900.00 | 2,300.00 | 15.9M |
| 2021-04-01 | 1,730.00 | 1,970.00 | 1,700.00 | 1,900.00 | 16.3M |
| 2021-03-31 | 1,780.00 | 1,800.00 | 1,595.00 | 1,610.00 | 5.8M |
| 2021-03-30 | 2,030.00 | 2,198.00 | 1,740.00 | 1,900.00 | 13.3M |