20,770.00
Last Update: 2025-09-24
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 13,897.78 | 13,897.78 | 13,897.78 | 13,897.78 | 0.0M |
| 2022-12-28 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0.0M |
| 2022-12-23 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2022-12-20 | 13,730.17 | 13,730.17 | 13,730.17 | 13,730.17 | 0.0M |
| 2022-12-19 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 0.0M |
| 2022-12-16 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 0.0M |
| 2022-12-13 | 14,525.00 | 14,526.00 | 14,463.00 | 14,463.00 | 0.0M |
| 2022-12-08 | 13,882.00 | 13,950.00 | 13,882.00 | 13,896.80 | 0.0M |
| 2022-12-07 | 14,025.11 | 14,025.11 | 14,025.11 | 14,025.11 | 0.0M |
| 2022-12-01 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | 0.0M |
| 2022-11-29 | 13,819.00 | 13,819.00 | 13,745.00 | 13,745.00 | 0.0M |
| 2022-11-28 | 13,956.81 | 13,956.81 | 13,917.70 | 13,926.00 | 0.0M |
| 2022-11-25 | 14,232.00 | 14,232.00 | 14,232.00 | 14,232.00 | 0.0M |
| 2022-11-23 | 14,171.00 | 14,240.00 | 14,171.00 | 14,240.00 | 0.0M |
| 2022-11-22 | 14,310.00 | 14,310.00 | 14,241.74 | 14,262.00 | 0.0M |
| 2022-11-17 | 13,860.31 | 13,956.75 | 13,860.31 | 13,956.75 | 0.0M |
| 2022-11-15 | 14,625.00 | 14,625.00 | 14,284.00 | 14,284.00 | 0.0M |
| 2022-11-11 | 14,803.66 | 15,257.00 | 14,803.66 | 15,257.00 | 0.0M |
| 2022-11-10 | 14,130.00 | 14,573.00 | 14,130.00 | 14,509.11 | 0.0M |
| 2022-11-09 | 13,282.56 | 13,282.56 | 13,282.56 | 13,282.56 | 0.0M |
| 2022-11-08 | 13,192.00 | 13,348.00 | 13,168.41 | 13,348.00 | 0.0M |
| 2022-11-07 | 12,821.00 | 12,860.64 | 12,821.00 | 12,860.64 | 0.0M |
| 2022-10-31 | 13,072.13 | 13,072.13 | 12,908.00 | 12,908.00 | 0.0M |
| 2022-10-27 | 12,632.11 | 12,632.11 | 12,632.11 | 12,632.11 | 0.0M |
| 2022-10-19 | 11,585.00 | 11,585.00 | 11,585.00 | 11,585.00 | 0.0M |
| 2022-10-12 | 10,718.00 | 10,718.00 | 10,718.00 | 10,718.00 | 0.0M |
| 2022-10-11 | 10,714.00 | 10,799.39 | 10,714.00 | 10,799.39 | 0.0M |
| 2022-10-07 | 11,180.72 | 11,180.72 | 11,013.16 | 11,013.16 | 0.0M |
| 2022-10-06 | 11,593.17 | 11,593.17 | 11,593.17 | 11,593.17 | 0.0M |
| 2022-10-05 | 11,672.00 | 11,672.00 | 11,672.00 | 11,672.00 | 0.0M |
| 2022-10-04 | 11,768.00 | 11,768.00 | 11,768.00 | 11,768.00 | 0.0M |
| 2022-09-30 | 11,310.41 | 11,310.41 | 11,149.00 | 11,149.00 | 0.0M |
| 2022-09-29 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | 0.0M |
| 2022-09-28 | 11,730.00 | 11,774.20 | 11,730.00 | 11,774.20 | 0.0M |
| 2022-09-27 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 0.0M |
| 2022-09-26 | 11,975.00 | 12,000.00 | 11,975.00 | 11,985.00 | 0.0M |
| 2022-09-22 | 11,880.00 | 11,880.00 | 11,880.00 | 11,880.00 | 0.0M |
| 2022-09-20 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 0.0M |
| 2022-09-19 | 12,586.00 | 12,586.00 | 12,586.00 | 12,586.00 | 0.0M |
| 2022-09-15 | 12,803.00 | 12,803.00 | 12,803.00 | 12,803.00 | 0.0M |
| 2022-09-13 | 13,351.79 | 13,351.79 | 13,351.79 | 13,351.79 | 0.0M |
| 2022-09-09 | 13,856.69 | 13,856.69 | 13,800.01 | 13,852.00 | 0.0M |
| 2022-09-08 | 13,593.00 | 13,593.00 | 13,593.00 | 13,593.00 | 0.0M |
| 2022-09-02 | 13,515.00 | 13,515.00 | 13,230.11 | 13,230.11 | 0.0M |
| 2022-08-31 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | 0.0M |
| 2022-08-30 | 13,549.00 | 13,549.00 | 13,549.00 | 13,549.00 | 0.0M |
| 2022-08-29 | 13,503.81 | 13,503.81 | 13,503.81 | 13,503.81 | 0.0M |
| 2022-08-26 | 13,589.00 | 14,108.79 | 13,371.42 | 13,543.00 | 0.0M |
| 2022-08-24 | 14,108.79 | 14,108.79 | 14,108.79 | 14,108.79 | 0.0M |
| 2022-08-23 | 14,013.00 | 14,013.00 | 13,940.00 | 13,940.00 | 0.0M |
| 2022-08-19 | 14,429.00 | 14,429.00 | 14,429.00 | 14,429.00 | 0.0M |
| 2022-08-18 | 15,000.00 | 15,000.00 | 14,731.21 | 14,731.21 | 0.0M |
| 2022-08-17 | 14,779.00 | 14,830.00 | 14,779.00 | 14,830.00 | 0.0M |
| 2022-08-15 | 14,945.00 | 14,945.00 | 14,902.00 | 14,902.00 | 0.0M |
| 2022-08-12 | 14,682.00 | 14,862.11 | 14,660.00 | 14,862.11 | 0.0M |
| 2022-08-10 | 14,307.55 | 14,450.00 | 14,307.55 | 14,450.00 | 0.0M |
| 2022-08-08 | 14,241.00 | 14,241.00 | 14,157.20 | 14,157.20 | 0.0M |
| 2022-08-05 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.0M |
| 2022-08-04 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.0M |
| 2022-08-03 | 14,050.00 | 14,050.00 | 14,015.20 | 14,017.00 | 0.0M |
| 2022-08-01 | 13,594.00 | 13,595.00 | 13,594.00 | 13,595.00 | 0.0M |
| 2022-07-29 | 13,623.31 | 13,699.33 | 13,500.00 | 13,699.33 | 0.0M |
| 2022-07-28 | 13,455.00 | 13,455.00 | 13,449.16 | 13,449.16 | 0.0M |
| 2022-07-27 | 12,960.12 | 12,960.12 | 12,960.12 | 12,960.12 | 0.0M |
| 2022-07-25 | 13,020.00 | 13,020.00 | 13,000.00 | 13,000.00 | 0.0M |
| 2022-07-21 | 13,100.03 | 13,275.00 | 13,100.03 | 13,275.00 | 0.0M |
| 2022-07-20 | 13,077.00 | 13,299.89 | 13,077.00 | 13,299.89 | 0.0M |
| 2022-07-19 | 12,701.33 | 12,701.33 | 12,701.33 | 12,701.33 | 0.0M |
| 2022-07-15 | 12,265.16 | 12,335.00 | 12,265.16 | 12,335.00 | 0.0M |
| 2022-07-14 | 12,250.89 | 12,250.89 | 12,250.89 | 12,250.89 | 0.0M |
| 2022-07-12 | 12,951.59 | 12,951.59 | 12,951.59 | 12,951.59 | 0.0M |
| 2022-07-11 | 12,616.00 | 12,616.00 | 12,616.00 | 12,616.00 | 0.0M |
| 2022-07-05 | 12,413.00 | 12,413.00 | 12,413.00 | 12,413.00 | 0.0M |
| 2022-07-01 | 12,372.00 | 12,500.00 | 12,372.00 | 12,500.00 | 0.0M |
| 2022-06-30 | 12,271.00 | 12,271.00 | 12,240.00 | 12,240.00 | 0.0M |
| 2022-06-28 | 12,910.00 | 12,910.00 | 12,750.00 | 12,750.00 | 0.0M |
| 2022-06-24 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.0M |
| 2022-06-23 | 12,494.00 | 12,546.00 | 12,373.03 | 12,373.03 | 0.0M |
| 2022-06-22 | 12,402.00 | 12,402.00 | 12,325.00 | 12,325.00 | 0.0M |
| 2022-06-21 | 12,185.00 | 12,300.00 | 12,185.00 | 12,300.00 | 0.0M |
| 2022-06-17 | 11,930.00 | 12,050.00 | 11,907.90 | 12,000.00 | 0.0M |
| 2022-06-15 | 12,441.00 | 12,469.00 | 12,441.00 | 12,455.00 | 0.0M |
| 2022-06-14 | 12,382.00 | 12,415.00 | 12,170.00 | 12,170.00 | 0.0M |
| 2022-06-13 | 12,213.20 | 12,213.20 | 12,213.20 | 12,213.20 | 0.0M |
| 2022-06-10 | 12,542.00 | 12,546.00 | 12,469.97 | 12,469.97 | 0.0M |
| 2022-06-09 | 13,053.00 | 13,053.00 | 12,980.00 | 12,980.00 | 0.0M |
| 2022-06-08 | 13,190.00 | 13,238.00 | 12,980.00 | 12,980.00 | 0.0M |
| 2022-06-07 | 13,181.00 | 13,181.00 | 13,161.00 | 13,161.00 | 0.0M |
| 2022-06-02 | 13,150.00 | 13,300.00 | 13,150.00 | 13,300.00 | 0.0M |
| 2022-06-01 | 13,020.00 | 13,031.00 | 13,020.00 | 13,031.00 | 0.0M |
| 2022-05-31 | 13,020.51 | 13,020.51 | 13,020.51 | 13,020.51 | 0.0M |
| 2022-05-27 | 13,135.00 | 13,135.00 | 12,910.00 | 12,910.00 | 0.0M |
| 2022-05-26 | 12,704.85 | 13,021.38 | 12,704.85 | 13,021.38 | 0.0M |
| 2022-05-25 | 12,307.00 | 12,307.00 | 12,307.00 | 12,307.00 | 0.0M |
| 2022-05-24 | 12,325.00 | 12,441.59 | 12,300.00 | 12,307.00 | 0.0M |
| 2022-05-20 | 11,765.00 | 11,765.00 | 11,765.00 | 11,765.00 | 0.0M |
| 2022-05-19 | 11,750.03 | 11,750.03 | 11,725.00 | 11,725.00 | 0.0M |
| 2022-05-18 | 11,800.00 | 11,874.00 | 11,800.00 | 11,874.00 | 0.0M |
| 2022-05-16 | 11,758.20 | 11,973.16 | 11,758.20 | 11,973.16 | 0.0M |
| 2022-05-13 | 12,331.17 | 12,331.17 | 12,331.17 | 12,331.17 | 0.0M |
| 2022-05-12 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 0.0M |
| 2022-05-11 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0M |
| 2022-05-10 | 12,477.91 | 12,477.91 | 12,477.91 | 12,477.91 | 0.0M |
| 2022-05-06 | 12,650.00 | 12,735.00 | 12,650.00 | 12,735.00 | 0.0M |
| 2022-05-04 | 12,896.76 | 13,273.10 | 12,896.76 | 13,273.10 | 0.0M |
| 2022-05-03 | 12,975.00 | 12,980.00 | 12,878.00 | 12,878.00 | 0.0M |
| 2022-05-02 | 12,603.00 | 12,966.69 | 12,603.00 | 12,966.69 | 0.0M |
| 2022-04-29 | 13,205.99 | 13,205.99 | 12,858.55 | 12,870.00 | 0.0M |
| 2022-04-28 | 13,250.00 | 13,400.00 | 13,250.00 | 13,370.00 | 0.0M |
| 2022-04-27 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.0M |
| 2022-04-26 | 13,520.00 | 13,520.00 | 13,228.00 | 13,228.88 | 0.0M |
| 2022-04-25 | 13,262.60 | 13,280.00 | 13,260.00 | 13,260.00 | 0.0M |
| 2022-04-20 | 14,200.00 | 14,200.00 | 14,167.31 | 14,167.31 | 0.0M |
| 2022-04-19 | 13,650.00 | 14,120.56 | 13,650.00 | 14,120.56 | 0.0M |
| 2022-04-18 | 13,790.00 | 13,790.00 | 13,585.00 | 13,615.00 | 0.0M |
| 2022-04-13 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.0M |
| 2022-04-12 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.0M |
| 2022-04-11 | 14,657.00 | 14,657.00 | 14,657.00 | 14,657.00 | 0.0M |
| 2022-04-08 | 14,909.72 | 14,909.72 | 14,909.72 | 14,909.72 | 0.0M |
| 2022-04-07 | 14,910.00 | 14,934.97 | 14,860.49 | 14,934.97 | 0.0M |
| 2022-04-05 | 15,468.00 | 15,470.00 | 15,468.00 | 15,470.00 | 0.0M |
| 2022-04-04 | 15,475.00 | 15,475.00 | 15,460.00 | 15,470.00 | 0.0M |
| 2022-04-01 | 15,300.00 | 15,325.00 | 15,125.71 | 15,325.00 | 0.0M |
| 2022-03-31 | 15,550.00 | 15,820.79 | 15,400.00 | 15,400.00 | 0.0M |
| 2022-03-30 | 15,439.00 | 15,439.00 | 15,439.00 | 15,439.00 | 0.0M |
| 2022-03-29 | 15,260.00 | 15,347.15 | 15,250.01 | 15,347.15 | 0.0M |
| 2022-03-28 | 15,078.00 | 15,234.89 | 14,999.06 | 14,999.06 | 0.0M |
| 2022-03-25 | 14,750.00 | 14,750.00 | 14,720.00 | 14,740.00 | 0.0M |
| 2022-03-24 | 14,861.76 | 14,942.11 | 14,861.76 | 14,930.00 | 0.0M |
| 2022-03-23 | 15,000.00 | 15,000.00 | 14,835.05 | 14,906.50 | 0.0M |
| 2022-03-22 | 15,025.01 | 15,178.00 | 15,025.01 | 15,178.00 | 0.0M |
| 2022-03-18 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 0.0M |
| 2022-03-17 | 15,187.97 | 15,187.97 | 15,178.00 | 15,178.00 | 0.0M |
| 2022-03-16 | 15,155.00 | 15,199.99 | 15,155.00 | 15,199.99 | 0.0M |
| 2022-03-15 | 14,354.13 | 14,354.13 | 14,354.13 | 14,354.13 | 0.0M |
| 2022-03-11 | 14,500.00 | 14,541.00 | 14,328.00 | 14,541.00 | 0.0M |
| 2022-03-10 | 14,596.23 | 14,596.23 | 14,596.23 | 14,596.23 | 0.0M |
| 2022-03-09 | 14,461.22 | 14,533.53 | 14,461.22 | 14,500.00 | 0.0M |
| 2022-03-08 | 14,305.78 | 14,305.78 | 14,234.25 | 14,234.25 | 0.0M |
| 2022-03-07 | 14,485.62 | 14,560.00 | 14,443.03 | 14,443.03 | 0.0M |
| 2022-03-04 | 14,630.00 | 14,630.00 | 14,630.00 | 14,630.00 | 0.0M |
| 2022-03-02 | 15,296.30 | 15,296.30 | 15,296.30 | 15,296.30 | 0.0M |
| 2022-03-01 | 14,835.00 | 14,835.00 | 14,643.00 | 14,789.00 | 0.0M |
| 2022-02-28 | 15,120.15 | 15,120.15 | 15,120.15 | 15,120.15 | 0.0M |
| 2022-02-24 | 14,800.00 | 14,925.00 | 14,800.00 | 14,925.00 | 0.0M |
| 2022-02-23 | 15,016.98 | 15,016.98 | 15,016.98 | 15,016.98 | 0.0M |
| 2022-02-22 | 15,268.59 | 15,268.59 | 15,121.00 | 15,121.00 | 0.0M |
| 2022-02-17 | 15,514.90 | 15,648.40 | 15,514.90 | 15,580.00 | 0.0M |
| 2022-02-16 | 15,835.00 | 15,940.00 | 15,835.00 | 15,940.00 | 0.0M |
| 2022-02-15 | 15,959.00 | 15,975.64 | 15,959.00 | 15,975.64 | 0.0M |
| 2022-02-11 | 16,100.00 | 16,100.00 | 15,948.91 | 15,948.91 | 0.0M |
| 2022-02-10 | 16,500.25 | 16,500.25 | 16,190.00 | 16,190.00 | 0.0M |
| 2022-02-09 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0.0M |
| 2022-02-08 | 16,738.76 | 16,738.76 | 16,693.73 | 16,693.73 | 0.0M |
| 2022-02-04 | 16,669.00 | 16,669.00 | 16,669.00 | 16,669.00 | 0.0M |
| 2022-02-03 | 16,743.48 | 16,743.48 | 16,600.00 | 16,600.00 | 0.0M |
| 2022-02-02 | 16,939.29 | 16,950.00 | 16,844.78 | 16,844.78 | 0.0M |
| 2022-01-31 | 16,999.98 | 16,999.98 | 16,999.98 | 16,999.98 | 0.0M |
| 2022-01-28 | 16,200.00 | 16,748.00 | 15,995.51 | 16,748.00 | 0.0M |
| 2022-01-27 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0.0M |
| 2022-01-26 | 16,708.59 | 16,708.59 | 16,708.59 | 16,609.31 | 0.0M |
| 2022-01-25 | 16,081.40 | 16,402.60 | 16,081.40 | 16,402.60 | 0.0M |
| 2022-01-24 | 15,700.99 | 15,799.50 | 15,638.20 | 15,799.50 | 0.0M |
| 2022-01-21 | 16,565.80 | 16,646.70 | 16,439.19 | 16,439.19 | 0.0M |
| 2022-01-19 | 17,077.86 | 17,077.86 | 17,000.00 | 17,028.00 | 0.0M |
| 2022-01-18 | 16,947.00 | 17,000.00 | 16,900.00 | 17,000.00 | 0.0M |
| 2022-01-14 | 17,383.50 | 17,383.50 | 17,130.00 | 17,199.00 | 0.0M |
| 2022-01-12 | 18,030.00 | 18,030.00 | 17,978.23 | 17,978.23 | 0.0M |
| 2022-01-11 | 18,140.00 | 18,140.00 | 18,140.00 | 18,140.00 | 0.0M |
| 2022-01-10 | 17,865.00 | 17,865.00 | 17,690.00 | 17,690.00 | 0.0M |
| 2022-01-07 | 18,186.54 | 18,186.54 | 18,186.54 | 18,186.54 | 0.0M |
| 2022-01-06 | 18,000.00 | 18,395.00 | 18,000.00 | 18,346.51 | 0.0M |
| 2022-01-05 | 18,431.41 | 18,431.41 | 18,431.41 | 18,431.41 | 0.0M |
| 2022-01-04 | 19,056.00 | 19,056.00 | 18,999.99 | 18,999.99 | 0.0M |