1,996.00
Last Update: 2025-09-30
| 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 | 1,345.00 | 1,380.00 | 1,325.00 | 1,370.00 | 0.2M |
| 2021-12-29 | 1,315.00 | 1,355.00 | 1,300.00 | 1,345.00 | 0.4M |
| 2021-12-28 | 1,290.00 | 1,315.00 | 1,280.00 | 1,310.00 | 0.3M |
| 2021-12-27 | 1,310.00 | 1,320.00 | 1,295.00 | 1,300.00 | 0.3M |
| 2021-12-24 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 0.3M |
| 2021-12-23 | 1,310.00 | 1,350.00 | 1,310.00 | 1,325.00 | 0.4M |
| 2021-12-22 | 1,330.00 | 1,360.00 | 1,295.00 | 1,305.00 | 0.4M |
| 2021-12-21 | 1,345.00 | 1,345.00 | 1,300.00 | 1,320.00 | 0.3M |
| 2021-12-20 | 1,325.00 | 1,345.00 | 1,310.00 | 1,325.00 | 0.3M |
| 2021-12-17 | 1,350.00 | 1,350.00 | 1,310.00 | 1,345.00 | 0.4M |
| 2021-12-16 | 1,400.00 | 1,400.00 | 1,330.00 | 1,350.00 | 0.6M |
| 2021-12-15 | 1,370.00 | 1,395.00 | 1,360.00 | 1,380.00 | 0.4M |
| 2021-12-14 | 1,420.00 | 1,420.00 | 1,360.00 | 1,385.00 | 0.5M |
| 2021-12-13 | 1,420.00 | 1,430.00 | 1,390.00 | 1,420.00 | 0.5M |
| 2021-12-10 | 1,410.00 | 1,450.00 | 1,380.00 | 1,405.00 | 0.7M |
| 2021-12-09 | 1,415.00 | 1,420.00 | 1,380.00 | 1,405.00 | 0.5M |
| 2021-12-08 | 1,415.00 | 1,440.00 | 1,380.00 | 1,400.00 | 0.5M |
| 2021-12-07 | 1,455.00 | 1,490.00 | 1,380.00 | 1,405.00 | 0.8M |
| 2021-12-06 | 1,500.00 | 1,505.00 | 1,440.00 | 1,450.00 | 0.6M |
| 2021-12-05 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2021-12-03 | 1,460.00 | 1,535.00 | 1,405.00 | 1,515.00 | 1.0M |
| 2021-12-02 | 1,375.00 | 1,470.00 | 1,350.00 | 1,435.00 | 0.9M |
| 2021-12-01 | 1,350.00 | 1,415.00 | 1,315.00 | 1,395.00 | 1.1M |
| 2021-11-30 | 1,495.00 | 1,500.00 | 1,330.00 | 1,355.00 | 1.6M |
| 2021-11-29 | 1,450.00 | 1,505.00 | 1,395.00 | 1,460.00 | 1.5M |
| 2021-11-28 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2021-11-26 | 1,625.00 | 1,630.00 | 1,510.00 | 1,535.00 | 2.4M |
| 2021-11-25 | 1,765.00 | 1,765.00 | 1,615.00 | 1,645.00 | 4.1M |
| 2021-11-24 | 1,910.00 | 1,910.00 | 1,760.00 | 1,780.00 | 2.3M |
| 2021-11-23 | 1,835.00 | 1,920.00 | 1,800.00 | 1,860.00 | 2.6M |
| 2021-11-22 | 1,960.00 | 1,960.00 | 1,815.00 | 1,830.00 | 3.6M |
| 2021-11-21 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0M |
| 2021-11-19 | 2,100.00 | 2,125.00 | 1,920.00 | 1,945.00 | 9.6M |
| 2021-11-18 | 2,175.00 | 2,690.00 | 2,170.00 | 2,595.00 | 4.1M |
| 2021-11-17 | 2,370.00 | 2,400.00 | 2,120.00 | 2,170.00 | 1.3M |
| 2021-11-16 | 2,460.00 | 2,545.00 | 2,295.00 | 2,335.00 | 0.8M |
| 2021-11-15 | 2,670.00 | 2,670.00 | 2,460.00 | 2,460.00 | 0.6M |
| 2021-11-14 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2021-11-12 | 2,650.00 | 2,910.00 | 2,650.00 | 2,670.00 | 1.1M |
| 2021-11-11 | 2,665.00 | 2,670.00 | 2,505.00 | 2,670.00 | 0.4M |
| 2021-11-10 | 2,795.00 | 2,825.00 | 2,565.00 | 2,665.00 | 0.9M |
| 2021-11-09 | 2,585.00 | 2,920.00 | 2,585.00 | 2,825.00 | 3.8M |
| 2021-11-08 | 2,630.00 | 2,645.00 | 2,455.00 | 2,645.00 | 0.5M |
| 2021-11-05 | 2,760.00 | 2,760.00 | 2,590.00 | 2,635.00 | 0.9M |
| 2021-11-04 | 2,870.00 | 2,870.00 | 2,690.00 | 2,760.00 | 0.8M |
| 2021-11-03 | 2,935.00 | 3,080.00 | 2,825.00 | 2,840.00 | 1.8M |
| 2021-11-02 | 2,895.00 | 3,055.00 | 2,820.00 | 2,935.00 | 2.7M |
| 2021-11-01 | 3,300.00 | 3,300.00 | 2,820.00 | 2,850.00 | 3.8M |
| 2021-10-31 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0M |
| 2021-10-29 | 2,900.00 | 3,450.00 | 2,830.00 | 3,310.00 | 19.9M |
| 2021-10-28 | 2,260.00 | 2,825.00 | 2,230.00 | 2,825.00 | 9.8M |
| 2021-10-27 | 2,150.00 | 2,260.00 | 2,050.00 | 2,175.00 | 1.4M |
| 2021-10-26 | 2,085.00 | 2,590.00 | 1,990.00 | 2,140.00 | 4.0M |
| 2021-10-25 | 2,115.00 | 2,190.00 | 2,030.00 | 2,035.00 | 0.3M |
| 2021-10-24 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 0.0M |
| 2021-10-22 | 2,190.00 | 2,200.00 | 2,085.00 | 2,105.00 | 0.3M |
| 2021-10-21 | 2,280.00 | 2,295.00 | 2,150.00 | 2,190.00 | 0.6M |
| 2021-10-20 | 2,025.00 | 2,585.00 | 2,000.00 | 2,310.00 | 3.7M |
| 2021-10-19 | 2,185.00 | 2,245.00 | 1,970.00 | 2,025.00 | 0.4M |
| 2021-10-18 | 2,150.00 | 2,275.00 | 2,125.00 | 2,180.00 | 0.2M |
| 2021-10-15 | 2,110.00 | 2,335.00 | 2,070.00 | 2,150.00 | 0.5M |
| 2021-10-14 | 2,070.00 | 2,150.00 | 2,015.00 | 2,110.00 | 0.1M |
| 2021-10-13 | 1,985.00 | 2,145.00 | 1,970.00 | 2,080.00 | 0.2M |
| 2021-10-12 | 2,140.00 | 2,170.00 | 1,990.00 | 1,990.00 | 0.2M |
| 2021-10-11 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2021-10-08 | 2,255.00 | 2,360.00 | 2,190.00 | 2,190.00 | 0.5M |
| 2021-10-07 | 2,000.00 | 2,530.00 | 1,950.00 | 2,280.00 | 3.3M |
| 2021-10-06 | 1,885.00 | 2,015.00 | 1,860.00 | 1,985.00 | 0.1M |
| 2021-10-05 | 2,015.00 | 2,015.00 | 1,850.00 | 1,885.00 | 0.1M |
| 2021-10-01 | 1,820.00 | 2,230.00 | 1,820.00 | 1,920.00 | 0.4M |
| 2021-09-30 | 1,895.00 | 1,910.00 | 1,875.00 | 1,900.00 | 0.0M |
| 2021-09-29 | 1,920.00 | 1,975.00 | 1,850.00 | 1,890.00 | 0.1M |
| 2021-09-28 | 1,935.00 | 1,990.00 | 1,920.00 | 1,950.00 | 0.1M |
| 2021-09-27 | 1,990.00 | 1,990.00 | 1,865.00 | 1,965.00 | 0.1M |
| 2021-09-24 | 2,001.42 | 2,020.89 | 1,957.59 | 2,011.16 | 0.1M |
| 2021-09-23 | 1,991.68 | 2,093.94 | 1,957.59 | 1,996.55 | 0.1M |
| 2021-09-17 | 1,977.07 | 2,025.76 | 1,938.11 | 1,977.07 | 0.0M |
| 2021-09-16 | 1,981.94 | 2,006.29 | 1,933.24 | 1,981.94 | 0.1M |
| 2021-09-15 | 1,996.55 | 2,016.02 | 1,986.81 | 1,996.55 | 0.0M |
| 2021-09-14 | 2,001.42 | 2,006.29 | 1,977.07 | 1,996.55 | 0.0M |
| 2021-09-13 | 2,011.16 | 2,035.50 | 1,967.33 | 1,986.81 | 0.1M |
| 2021-09-10 | 2,054.98 | 2,059.85 | 1,991.68 | 2,025.76 | 0.1M |
| 2021-09-09 | 2,054.98 | 2,079.33 | 2,020.89 | 2,059.85 | 0.0M |
| 2021-09-08 | 2,079.33 | 2,128.03 | 2,054.98 | 2,064.72 | 0.1M |
| 2021-09-07 | 2,108.55 | 2,132.90 | 2,035.50 | 2,132.90 | 0.1M |
| 2021-09-06 | 2,205.94 | 2,205.94 | 2,084.20 | 2,108.55 | 0.2M |
| 2021-09-03 | 2,059.85 | 2,488.38 | 2,035.50 | 2,176.72 | 1.5M |
| 2021-09-02 | 2,074.46 | 2,093.94 | 2,006.29 | 2,011.16 | 0.1M |
| 2021-09-01 | 2,098.81 | 2,098.81 | 2,045.24 | 2,050.11 | 0.0M |
| 2021-08-31 | 2,064.72 | 2,098.81 | 2,011.16 | 2,098.81 | 0.1M |
| 2021-08-30 | 2,113.42 | 2,113.42 | 1,996.55 | 2,001.42 | 0.1M |
| 2021-08-27 | 2,020.89 | 2,084.20 | 2,020.89 | 2,084.20 | 0.0M |
| 2021-08-26 | 2,016.02 | 2,093.94 | 1,981.94 | 2,025.76 | 0.0M |
| 2021-08-25 | 1,967.33 | 2,025.76 | 1,962.46 | 2,001.42 | 0.1M |
| 2021-08-24 | 2,030.63 | 2,030.63 | 1,908.89 | 1,957.59 | 0.4M |
| 2021-08-23 | 2,030.63 | 2,103.68 | 1,947.85 | 2,050.11 | 0.0M |
| 2021-08-20 | 2,123.16 | 2,249.77 | 2,035.50 | 2,050.11 | 0.1M |
| 2021-08-19 | 2,157.24 | 2,215.68 | 2,093.94 | 2,128.03 | 0.1M |
| 2021-08-18 | 2,205.94 | 2,225.42 | 2,118.29 | 2,157.24 | 0.1M |
| 2021-08-17 | 2,249.77 | 2,278.98 | 2,210.81 | 2,230.29 | 0.1M |
| 2021-08-13 | 2,317.94 | 2,337.42 | 2,210.81 | 2,249.77 | 0.1M |
| 2021-08-12 | 2,317.94 | 2,546.81 | 2,278.98 | 2,337.42 | 0.5M |
| 2021-08-11 | 2,337.42 | 2,337.42 | 2,259.51 | 2,259.51 | 0.2M |
| 2021-08-10 | 2,356.90 | 2,381.25 | 2,313.07 | 2,317.94 | 0.1M |
| 2021-08-09 | 2,444.55 | 2,444.55 | 2,347.16 | 2,356.90 | 0.1M |
| 2021-08-06 | 2,449.42 | 2,483.51 | 2,429.94 | 2,444.55 | 0.1M |
| 2021-08-05 | 2,390.99 | 2,483.51 | 2,356.90 | 2,468.90 | 0.2M |
| 2021-08-04 | 2,395.86 | 2,420.20 | 2,347.16 | 2,415.33 | 0.2M |
| 2021-08-03 | 2,498.12 | 2,561.42 | 2,386.12 | 2,405.59 | 0.4M |
| 2021-08-02 | 2,342.29 | 3,053.25 | 2,337.42 | 2,498.12 | 2.5M |
| 2021-07-30 | 2,371.51 | 2,429.94 | 2,322.81 | 2,352.03 | 0.1M |
| 2021-07-29 | 2,376.38 | 2,400.73 | 2,322.81 | 2,327.68 | 0.1M |
| 2021-07-28 | 2,400.73 | 2,488.38 | 2,337.42 | 2,376.38 | 0.1M |
| 2021-07-27 | 2,483.51 | 2,512.73 | 2,405.59 | 2,425.07 | 0.1M |
| 2021-07-26 | 2,532.21 | 2,566.29 | 2,434.81 | 2,464.03 | 0.1M |
| 2021-07-23 | 2,541.94 | 2,576.03 | 2,502.99 | 2,517.60 | 0.1M |
| 2021-07-22 | 2,590.64 | 2,590.64 | 2,498.12 | 2,541.94 | 0.2M |
| 2021-07-21 | 2,639.34 | 2,678.29 | 2,566.29 | 2,590.64 | 0.1M |
| 2021-07-20 | 2,605.25 | 2,785.43 | 2,532.21 | 2,649.08 | 0.2M |
| 2021-07-19 | 2,629.60 | 2,673.42 | 2,595.51 | 2,614.99 | 0.1M |
| 2021-07-16 | 2,658.82 | 2,668.55 | 2,619.86 | 2,629.60 | 0.0M |
| 2021-07-15 | 2,683.16 | 2,707.51 | 2,614.99 | 2,658.82 | 0.1M |
| 2021-07-14 | 2,722.12 | 2,741.60 | 2,663.68 | 2,707.51 | 0.1M |
| 2021-07-13 | 2,683.16 | 2,722.12 | 2,668.55 | 2,683.16 | 0.1M |
| 2021-07-12 | 2,605.25 | 2,707.51 | 2,605.25 | 2,683.16 | 0.1M |
| 2021-07-09 | 2,629.60 | 2,658.82 | 2,532.21 | 2,629.60 | 0.1M |
| 2021-07-08 | 2,717.25 | 2,741.60 | 2,639.34 | 2,668.55 | 0.1M |
| 2021-07-07 | 2,707.51 | 2,761.08 | 2,688.03 | 2,707.51 | 0.0M |
| 2021-07-06 | 2,819.51 | 2,834.12 | 2,668.55 | 2,707.51 | 0.2M |
| 2021-07-05 | 2,795.16 | 2,843.86 | 2,785.43 | 2,814.64 | 0.1M |
| 2021-07-02 | 2,775.69 | 2,843.86 | 2,756.21 | 2,795.16 | 0.0M |
| 2021-07-01 | 2,751.34 | 2,829.25 | 2,736.73 | 2,819.51 | 0.1M |
| 2021-06-30 | 2,780.56 | 2,795.16 | 2,717.25 | 2,751.34 | 0.0M |
| 2021-06-29 | 2,761.08 | 2,834.12 | 2,731.86 | 2,751.34 | 0.1M |
| 2021-06-28 | 2,678.29 | 2,761.08 | 2,678.29 | 2,761.08 | 0.0M |
| 2021-06-25 | 2,634.47 | 2,804.90 | 2,634.47 | 2,702.64 | 0.1M |
| 2021-06-24 | 2,775.69 | 2,843.86 | 2,590.64 | 2,634.47 | 0.1M |
| 2021-06-23 | 2,765.95 | 2,800.03 | 2,683.16 | 2,731.86 | 0.1M |
| 2021-06-22 | 2,726.99 | 2,765.95 | 2,692.90 | 2,726.99 | 0.1M |
| 2021-06-21 | 2,600.38 | 2,785.43 | 2,600.38 | 2,658.82 | 0.1M |
| 2021-06-18 | 2,834.12 | 2,834.12 | 2,717.25 | 2,717.25 | 0.1M |
| 2021-06-17 | 2,848.73 | 2,916.91 | 2,775.69 | 2,834.12 | 0.1M |
| 2021-06-16 | 2,838.99 | 2,931.51 | 2,795.16 | 2,848.73 | 0.1M |
| 2021-06-15 | 2,824.38 | 2,912.04 | 2,765.95 | 2,838.99 | 0.1M |
| 2021-06-14 | 2,921.78 | 2,921.78 | 2,824.38 | 2,824.38 | 0.0M |
| 2021-06-11 | 2,770.82 | 3,019.17 | 2,712.38 | 2,834.12 | 0.1M |
| 2021-06-10 | 2,780.56 | 2,877.95 | 2,712.38 | 2,712.38 | 0.1M |
| 2021-06-09 | 2,848.73 | 2,873.08 | 2,780.56 | 2,780.56 | 0.1M |
| 2021-06-08 | 2,946.12 | 2,970.47 | 2,863.34 | 2,868.21 | 0.1M |
| 2021-06-07 | 3,067.86 | 3,067.86 | 2,916.91 | 2,946.12 | 0.1M |
| 2021-06-04 | 3,087.34 | 3,087.34 | 2,999.69 | 2,999.69 | 0.1M |
| 2021-06-03 | 3,092.21 | 3,140.91 | 2,921.78 | 3,111.69 | 0.1M |
| 2021-06-02 | 3,140.91 | 3,140.91 | 3,043.52 | 3,082.47 | 0.1M |
| 2021-06-01 | 3,024.04 | 3,228.56 | 2,912.04 | 3,111.69 | 0.4M |
| 2021-05-31 | 2,989.95 | 3,116.56 | 2,921.78 | 3,024.04 | 0.4M |
| 2021-05-30 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2021-05-28 | 2,902.30 | 3,408.74 | 2,819.51 | 3,038.65 | 1.7M |
| 2021-05-27 | 2,571.16 | 3,243.17 | 2,537.07 | 2,985.08 | 1.7M |
| 2021-05-26 | 2,619.86 | 2,644.21 | 2,537.07 | 2,561.42 | 0.1M |
| 2021-05-25 | 2,551.68 | 2,649.08 | 2,546.81 | 2,619.86 | 0.1M |
| 2021-05-24 | 2,702.64 | 2,702.64 | 2,576.03 | 2,576.03 | 0.1M |
| 2021-05-21 | 2,658.82 | 2,731.86 | 2,614.99 | 2,712.38 | 0.1M |
| 2021-05-20 | 2,756.21 | 2,756.21 | 2,629.60 | 2,653.95 | 0.1M |
| 2021-05-18 | 2,775.69 | 2,800.03 | 2,707.51 | 2,736.73 | 0.1M |
| 2021-05-17 | 2,829.25 | 2,858.47 | 2,717.25 | 2,746.47 | 0.1M |
| 2021-05-14 | 2,824.38 | 2,843.86 | 2,751.34 | 2,824.38 | 0.1M |
| 2021-05-13 | 2,775.69 | 2,863.34 | 2,761.08 | 2,824.38 | 0.1M |
| 2021-05-12 | 2,931.51 | 2,955.86 | 2,838.99 | 2,853.60 | 0.2M |
| 2021-05-11 | 2,936.38 | 3,072.73 | 2,892.56 | 2,955.86 | 0.3M |
| 2021-05-10 | 2,834.12 | 3,155.52 | 2,717.25 | 2,921.78 | 0.9M |
| 2021-05-09 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 0.0M |
| 2021-05-07 | 2,892.56 | 2,892.56 | 2,717.25 | 2,829.25 | 0.6M |
| 2021-05-06 | 3,389.26 | 3,389.26 | 2,921.78 | 2,921.78 | 1.2M |
| 2021-05-05 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0M |
| 2021-05-04 | 3,808.05 | 4,080.75 | 3,277.26 | 3,301.61 | 2.3M |
| 2021-05-03 | 3,228.56 | 4,192.75 | 3,009.43 | 3,808.05 | 6.2M |