1,045.00
Last Update: 2025-10-03
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 |
---|---|---|---|---|---|
2022-12-30 | 935.00 | 935.00 | 920.00 | 920.00 | 9.3M |
2022-12-29 | 925.00 | 935.00 | 920.00 | 930.00 | 7.2M |
2022-12-28 | 930.00 | 930.00 | 920.00 | 925.00 | 15.7M |
2022-12-27 | 915.00 | 925.00 | 915.00 | 925.00 | 10.0M |
2022-12-26 | 910.00 | 920.00 | 910.00 | 915.00 | 1.0M |
2022-12-23 | 915.00 | 920.00 | 910.00 | 910.00 | 6.7M |
2022-12-22 | 915.00 | 925.00 | 910.00 | 915.00 | 8.6M |
2022-12-21 | 935.00 | 935.00 | 915.00 | 915.00 | 7.9M |
2022-12-20 | 935.00 | 940.00 | 920.00 | 925.00 | 4.7M |
2022-12-19 | 945.00 | 945.00 | 930.00 | 935.00 | 26.5M |
2022-12-16 | 930.00 | 950.00 | 915.00 | 945.00 | 29.0M |
2022-12-15 | 930.00 | 930.00 | 915.00 | 930.00 | 10.5M |
2022-12-14 | 920.00 | 930.00 | 915.00 | 930.00 | 8.6M |
2022-12-13 | 925.00 | 935.00 | 915.00 | 920.00 | 9.9M |
2022-12-12 | 910.00 | 930.00 | 910.00 | 925.00 | 10.9M |
2022-12-09 | 910.00 | 920.00 | 905.00 | 910.00 | 6.4M |
2022-12-08 | 895.00 | 915.00 | 890.00 | 910.00 | 15.9M |
2022-12-07 | 920.00 | 920.00 | 890.00 | 895.00 | 22.8M |
2022-12-06 | 915.00 | 915.00 | 900.00 | 910.00 | 20.8M |
2022-12-05 | 925.00 | 930.00 | 910.00 | 910.00 | 16.1M |
2022-12-02 | 935.00 | 940.00 | 920.00 | 925.00 | 11.0M |
2022-12-01 | 915.00 | 945.00 | 915.00 | 935.00 | 34.5M |
2022-11-30 | 940.00 | 940.00 | 915.00 | 915.00 | 36.9M |
2022-11-29 | 925.00 | 940.00 | 920.00 | 925.00 | 10.8M |
2022-11-28 | 935.00 | 940.00 | 920.00 | 925.00 | 24.7M |
2022-11-25 | 950.00 | 955.00 | 920.00 | 930.00 | 37.5M |
2022-11-24 | 920.00 | 960.00 | 915.00 | 950.00 | 67.3M |
2022-11-23 | 925.00 | 925.00 | 905.00 | 915.00 | 16.5M |
2022-11-22 | 910.00 | 920.00 | 905.00 | 910.00 | 13.5M |
2022-11-21 | 915.00 | 920.00 | 905.00 | 905.00 | 7.8M |
2022-11-18 | 915.00 | 920.00 | 910.00 | 915.00 | 7.2M |
2022-11-17 | 920.00 | 925.00 | 910.00 | 910.00 | 9.1M |
2022-11-16 | 940.00 | 940.00 | 910.00 | 920.00 | 12.8M |
2022-11-15 | 930.00 | 935.00 | 920.00 | 935.00 | 3.2M |
2022-11-14 | 920.00 | 935.00 | 915.00 | 930.00 | 10.0M |
2022-11-11 | 915.00 | 925.00 | 915.00 | 915.00 | 12.8M |
2022-11-10 | 925.00 | 930.00 | 910.00 | 910.00 | 7.8M |
2022-11-09 | 930.00 | 930.00 | 915.00 | 930.00 | 7.8M |
2022-11-08 | 930.00 | 935.00 | 915.00 | 915.00 | 14.3M |
2022-11-07 | 925.00 | 930.00 | 910.00 | 930.00 | 6.2M |
2022-11-04 | 925.00 | 925.00 | 910.00 | 915.00 | 7.8M |
2022-11-03 | 930.00 | 935.00 | 915.00 | 920.00 | 9.4M |
2022-11-02 | 930.00 | 930.00 | 915.00 | 930.00 | 15.9M |
2022-11-01 | 935.00 | 940.00 | 925.00 | 930.00 | 18.0M |
2022-10-31 | 925.00 | 935.00 | 910.00 | 930.00 | 16.8M |
2022-10-28 | 910.00 | 920.00 | 905.00 | 920.00 | 10.6M |
2022-10-27 | 910.00 | 920.00 | 905.00 | 905.00 | 11.7M |
2022-10-26 | 925.00 | 925.00 | 905.00 | 910.00 | 9.7M |
2022-10-25 | 910.00 | 915.00 | 900.00 | 905.00 | 13.9M |
2022-10-24 | 915.00 | 925.00 | 905.00 | 905.00 | 12.8M |
2022-10-21 | 910.00 | 925.00 | 910.00 | 910.00 | 8.6M |
2022-10-20 | 910.00 | 920.00 | 900.00 | 910.00 | 13.7M |
2022-10-19 | 910.00 | 915.00 | 895.00 | 910.00 | 6.2M |
2022-10-18 | 905.00 | 910.00 | 895.00 | 905.00 | 7.4M |
2022-10-17 | 910.00 | 910.00 | 890.00 | 900.00 | 14.0M |
2022-10-14 | 910.00 | 920.00 | 905.00 | 910.00 | 10.2M |
2022-10-13 | 900.00 | 910.00 | 890.00 | 910.00 | 9.7M |
2022-10-12 | 925.00 | 925.00 | 895.00 | 900.00 | 15.7M |
2022-10-11 | 915.00 | 915.00 | 905.00 | 910.00 | 5.7M |
2022-10-10 | 905.00 | 915.00 | 900.00 | 910.00 | 14.2M |
2022-10-07 | 920.00 | 925.00 | 910.00 | 915.00 | 12.3M |
2022-10-06 | 925.00 | 935.00 | 915.00 | 920.00 | 11.6M |
2022-10-05 | 920.00 | 930.00 | 910.00 | 920.00 | 15.4M |
2022-10-04 | 910.00 | 920.00 | 905.00 | 910.00 | 15.0M |
2022-10-03 | 905.00 | 910.00 | 895.00 | 905.00 | 18.2M |
2022-09-30 | 930.00 | 930.00 | 900.00 | 905.00 | 32.4M |
2022-09-29 | 940.00 | 955.00 | 930.00 | 930.00 | 21.0M |
2022-09-28 | 945.00 | 950.00 | 930.00 | 950.00 | 10.0M |
2022-09-27 | 945.00 | 955.00 | 935.00 | 945.00 | 16.8M |
2022-09-26 | 950.00 | 950.00 | 925.00 | 945.00 | 23.3M |
2022-09-23 | 970.00 | 975.00 | 935.00 | 945.00 | 48.1M |
2022-09-22 | 975.00 | 985.00 | 965.00 | 970.00 | 14.7M |
2022-09-21 | 980.00 | 990.00 | 955.00 | 975.00 | 23.6M |
2022-09-20 | 1,005.00 | 1,020.00 | 980.00 | 980.00 | 11.6M |
2022-09-19 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 22.6M |
2022-09-16 | 1,005.00 | 1,025.00 | 995.00 | 1,000.00 | 51.9M |
2022-09-15 | 965.00 | 1,015.00 | 965.00 | 1,005.00 | 66.5M |
2022-09-14 | 960.00 | 970.00 | 945.00 | 970.00 | 13.9M |
2022-09-13 | 960.00 | 980.00 | 960.00 | 970.00 | 32.5M |
2022-09-12 | 950.00 | 960.00 | 945.00 | 960.00 | 13.7M |
2022-09-09 | 930.00 | 960.00 | 930.00 | 950.00 | 19.9M |
2022-09-08 | 925.00 | 940.00 | 925.00 | 930.00 | 9.8M |
2022-09-07 | 930.00 | 940.00 | 925.00 | 925.00 | 16.0M |
2022-09-06 | 925.00 | 935.00 | 925.00 | 930.00 | 15.8M |
2022-09-05 | 950.00 | 950.00 | 920.00 | 925.00 | 11.7M |
2022-09-02 | 930.00 | 940.00 | 925.00 | 930.00 | 11.7M |
2022-09-01 | 925.00 | 935.00 | 910.00 | 925.00 | 9.2M |
2022-08-31 | 940.00 | 940.00 | 920.00 | 920.00 | 27.1M |
2022-08-30 | 950.00 | 960.00 | 940.00 | 940.00 | 22.0M |
2022-08-29 | 940.00 | 950.00 | 940.00 | 950.00 | 6.2M |
2022-08-26 | 950.00 | 960.00 | 950.00 | 955.00 | 7.9M |
2022-08-25 | 950.00 | 960.00 | 945.00 | 950.00 | 13.3M |
2022-08-24 | 955.00 | 955.00 | 940.00 | 945.00 | 5.8M |
2022-08-23 | 940.00 | 960.00 | 925.00 | 945.00 | 17.6M |
2022-08-22 | 955.00 | 955.00 | 935.00 | 945.00 | 15.9M |
2022-08-19 | 955.00 | 965.00 | 950.00 | 955.00 | 11.3M |
2022-08-18 | 960.00 | 970.00 | 950.00 | 955.00 | 11.9M |
2022-08-16 | 960.00 | 970.00 | 955.00 | 960.00 | 21.1M |
2022-08-15 | 950.00 | 975.00 | 940.00 | 955.00 | 40.6M |
2022-08-12 | 940.00 | 950.00 | 935.00 | 945.00 | 11.8M |
2022-08-11 | 935.00 | 945.00 | 925.00 | 935.00 | 16.1M |
2022-08-10 | 930.00 | 935.00 | 915.00 | 935.00 | 8.3M |
2022-08-09 | 930.00 | 940.00 | 925.00 | 930.00 | 8.5M |
2022-08-08 | 925.00 | 940.00 | 910.00 | 925.00 | 18.1M |
2022-08-05 | 920.00 | 925.00 | 910.00 | 925.00 | 7.5M |
2022-08-04 | 910.00 | 920.00 | 910.00 | 915.00 | 4.4M |
2022-08-03 | 910.00 | 920.00 | 905.00 | 910.00 | 6.5M |
2022-08-02 | 920.00 | 920.00 | 900.00 | 900.00 | 11.3M |
2022-08-01 | 920.00 | 930.00 | 910.00 | 910.00 | 5.7M |
2022-07-29 | 925.00 | 950.00 | 920.00 | 920.00 | 30.4M |
2022-07-28 | 900.00 | 920.00 | 900.00 | 920.00 | 26.3M |
2022-07-27 | 910.00 | 910.00 | 895.00 | 905.00 | 6.0M |
2022-07-26 | 910.00 | 910.00 | 895.00 | 895.00 | 11.6M |
2022-07-25 | 900.00 | 910.00 | 895.00 | 905.00 | 6.6M |
2022-07-22 | 905.00 | 915.00 | 900.00 | 900.00 | 5.7M |
2022-07-21 | 900.00 | 905.00 | 885.00 | 905.00 | 6.0M |
2022-07-20 | 910.00 | 915.00 | 900.00 | 900.00 | 17.2M |
2022-07-19 | 895.00 | 905.00 | 890.00 | 895.00 | 10.3M |
2022-07-18 | 890.00 | 895.00 | 885.00 | 895.00 | 3.6M |
2022-07-15 | 885.00 | 900.00 | 880.00 | 885.00 | 12.9M |
2022-07-14 | 900.00 | 905.00 | 880.00 | 885.00 | 26.7M |
2022-07-13 | 920.00 | 920.00 | 900.00 | 905.00 | 7.8M |
2022-07-12 | 915.00 | 920.00 | 905.00 | 915.00 | 4.1M |
2022-07-11 | 905.00 | 915.00 | 900.00 | 915.00 | 5.8M |
2022-07-08 | 910.00 | 910.00 | 895.00 | 905.00 | 10.1M |
2022-07-07 | 910.00 | 910.00 | 900.00 | 905.00 | 7.3M |
2022-07-06 | 895.00 | 905.00 | 890.00 | 905.00 | 6.2M |
2022-07-05 | 885.00 | 910.00 | 875.00 | 895.00 | 14.0M |
2022-07-04 | 900.00 | 910.00 | 880.00 | 880.00 | 52.6M |
2022-07-01 | 920.00 | 925.00 | 900.00 | 900.00 | 8.6M |
2022-06-30 | 920.00 | 925.00 | 910.00 | 910.00 | 26.9M |
2022-06-29 | 925.00 | 930.00 | 910.00 | 920.00 | 11.3M |
2022-06-28 | 925.00 | 940.00 | 920.00 | 925.00 | 7.7M |
2022-06-27 | 910.00 | 930.00 | 910.00 | 930.00 | 13.9M |
2022-06-24 | 905.00 | 920.00 | 905.00 | 910.00 | 15.3M |
2022-06-23 | 895.00 | 905.00 | 890.00 | 905.00 | 10.3M |
2022-06-22 | 920.00 | 920.00 | 895.00 | 895.00 | 19.6M |
2022-06-21 | 910.00 | 910.00 | 895.00 | 900.00 | 18.6M |
2022-06-20 | 895.00 | 905.00 | 895.00 | 905.00 | 15.0M |
2022-06-17 | 905.00 | 910.00 | 895.00 | 895.00 | 22.7M |
2022-06-16 | 910.00 | 915.00 | 900.00 | 905.00 | 11.7M |
2022-06-15 | 920.00 | 920.00 | 895.00 | 895.00 | 15.8M |
2022-06-14 | 900.00 | 920.00 | 895.00 | 905.00 | 19.3M |
2022-06-13 | 910.00 | 915.00 | 895.00 | 895.00 | 30.9M |
2022-06-10 | 920.00 | 930.00 | 910.00 | 910.00 | 28.1M |
2022-06-09 | 935.00 | 945.00 | 920.00 | 920.00 | 30.5M |
2022-06-08 | 935.00 | 945.00 | 935.00 | 935.00 | 8.5M |
2022-06-07 | 945.00 | 945.00 | 935.00 | 935.00 | 13.7M |
2022-06-06 | 930.00 | 950.00 | 930.00 | 945.00 | 42.4M |
2022-06-03 | 935.00 | 945.00 | 930.00 | 930.00 | 12.9M |
2022-06-02 | 945.00 | 945.00 | 930.00 | 935.00 | 17.1M |
2022-05-31 | 930.00 | 945.00 | 925.00 | 945.00 | 22.9M |
2022-05-30 | 925.00 | 940.00 | 920.00 | 930.00 | 15.9M |
2022-05-27 | 915.00 | 935.00 | 910.00 | 925.00 | 15.7M |
2022-05-25 | 920.00 | 925.00 | 910.00 | 915.00 | 17.1M |
2022-05-24 | 915.00 | 925.00 | 915.00 | 915.00 | 12.1M |
2022-05-23 | 920.00 | 925.00 | 910.00 | 915.00 | 18.8M |
2022-05-20 | 895.00 | 920.00 | 880.00 | 920.00 | 18.5M |
2022-05-19 | 915.00 | 915.00 | 890.00 | 900.00 | 31.1M |
2022-05-18 | 930.00 | 930.00 | 905.00 | 905.00 | 7.7M |
2022-05-17 | 925.00 | 925.00 | 900.00 | 905.00 | 31.9M |
2022-05-13 | 900.00 | 910.00 | 890.00 | 905.00 | 30.7M |
2022-05-12 | 925.00 | 930.00 | 900.00 | 900.00 | 43.9M |
2022-05-11 | 915.00 | 945.00 | 915.00 | 925.00 | 39.2M |
2022-05-10 | 925.00 | 945.00 | 900.00 | 915.00 | 45.4M |
2022-05-09 | 980.00 | 980.00 | 930.00 | 930.00 | 36.6M |
2022-04-28 | 960.00 | 975.00 | 955.00 | 965.00 | 14.7M |
2022-04-27 | 960.00 | 965.00 | 950.00 | 955.00 | 18.0M |
2022-04-26 | 945.00 | 970.00 | 935.00 | 960.00 | 23.6M |
2022-04-25 | 930.00 | 965.00 | 930.00 | 945.00 | 43.3M |
2022-04-22 | 970.00 | 975.00 | 955.00 | 965.00 | 13.9M |
2022-04-21 | 960.00 | 980.00 | 955.00 | 970.00 | 29.6M |
2022-04-20 | 980.00 | 980.00 | 950.00 | 955.00 | 28.6M |
2022-04-19 | 980.00 | 990.00 | 965.00 | 970.00 | 13.1M |
2022-04-18 | 950.00 | 980.00 | 940.00 | 975.00 | 33.0M |
2022-04-14 | 940.00 | 950.00 | 940.00 | 945.00 | 10.7M |
2022-04-13 | 960.00 | 960.00 | 940.00 | 940.00 | 16.1M |
2022-04-12 | 940.00 | 955.00 | 930.00 | 950.00 | 40.0M |
2022-04-11 | 975.00 | 975.00 | 940.00 | 940.00 | 51.5M |
2022-04-08 | 970.00 | 980.00 | 960.00 | 970.00 | 37.3M |
2022-04-07 | 975.00 | 985.00 | 970.00 | 970.00 | 29.4M |
2022-04-06 | 990.00 | 995.00 | 970.00 | 975.00 | 41.2M |
2022-04-05 | 1,015.00 | 1,015.00 | 980.00 | 985.00 | 47.0M |
2022-04-04 | 1,010.00 | 1,015.00 | 995.00 | 995.00 | 21.1M |
2022-04-01 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 47.2M |
2022-03-31 | 1,035.00 | 1,045.00 | 1,010.00 | 1,020.00 | 20.2M |
2022-03-30 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 17.1M |
2022-03-29 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 33.2M |
2022-03-28 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 22.1M |
2022-03-25 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 19.4M |
2022-03-24 | 1,020.00 | 1,050.00 | 1,005.00 | 1,035.00 | 54.1M |
2022-03-23 | 1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 22.0M |
2022-03-22 | 1,005.00 | 1,030.00 | 1,005.00 | 1,025.00 | 31.8M |
2022-03-21 | 1,005.00 | 1,020.00 | 995.00 | 1,005.00 | 13.6M |
2022-03-18 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 17.9M |
2022-03-17 | 1,010.00 | 1,040.00 | 995.00 | 1,020.00 | 56.4M |
2022-03-16 | 1,000.00 | 1,020.00 | 995.00 | 1,000.00 | 26.9M |
2022-03-15 | 1,010.00 | 1,030.00 | 980.00 | 995.00 | 63.5M |
2022-03-14 | 1,045.00 | 1,065.00 | 1,000.00 | 1,005.00 | 73.8M |
2022-03-11 | 1,020.00 | 1,035.00 | 990.00 | 1,030.00 | 37.6M |
2022-03-10 | 1,020.00 | 1,030.00 | 990.00 | 1,015.00 | 48.3M |
2022-03-09 | 950.00 | 1,025.00 | 940.00 | 1,010.00 | 158.7M |
2022-03-08 | 895.00 | 970.00 | 890.00 | 940.00 | 97.2M |
2022-03-07 | 915.00 | 925.00 | 895.00 | 895.00 | 37.3M |
2022-03-04 | 920.00 | 925.00 | 910.00 | 915.00 | 29.1M |
2022-03-02 | 915.00 | 920.00 | 900.00 | 910.00 | 25.7M |
2022-03-01 | 910.00 | 935.00 | 910.00 | 915.00 | 35.1M |
2022-02-25 | 915.00 | 935.00 | 910.00 | 915.00 | 51.5M |
2022-02-24 | 945.00 | 950.00 | 905.00 | 915.00 | 60.5M |
2022-02-23 | 950.00 | 950.00 | 935.00 | 940.00 | 12.2M |
2022-02-22 | 965.00 | 965.00 | 935.00 | 940.00 | 27.0M |
2022-02-21 | 975.00 | 980.00 | 960.00 | 965.00 | 14.1M |
2022-02-18 | 945.00 | 980.00 | 945.00 | 970.00 | 32.9M |
2022-02-17 | 950.00 | 960.00 | 935.00 | 955.00 | 25.4M |
2022-02-16 | 930.00 | 960.00 | 930.00 | 935.00 | 52.3M |
2022-02-15 | 910.00 | 935.00 | 910.00 | 925.00 | 22.8M |
2022-02-14 | 940.00 | 940.00 | 905.00 | 910.00 | 60.4M |
2022-02-11 | 940.00 | 955.00 | 935.00 | 940.00 | 45.5M |
2022-02-10 | 955.00 | 975.00 | 940.00 | 940.00 | 37.4M |
2022-02-09 | 970.00 | 975.00 | 950.00 | 955.00 | 30.8M |
2022-02-08 | 995.00 | 1,000.00 | 965.00 | 970.00 | 28.3M |
2022-02-07 | 980.00 | 1,000.00 | 970.00 | 990.00 | 31.6M |
2022-02-04 | 950.00 | 990.00 | 950.00 | 980.00 | 61.1M |
2022-02-03 | 925.00 | 970.00 | 900.00 | 950.00 | 71.3M |
2022-02-02 | 920.00 | 930.00 | 905.00 | 915.00 | 22.0M |
2022-01-31 | 925.00 | 925.00 | 900.00 | 905.00 | 33.9M |
2022-01-28 | 900.00 | 920.00 | 890.00 | 915.00 | 29.5M |
2022-01-27 | 905.00 | 910.00 | 885.00 | 890.00 | 41.6M |
2022-01-26 | 965.00 | 965.00 | 900.00 | 910.00 | 81.7M |
2022-01-25 | 965.00 | 965.00 | 950.00 | 955.00 | 18.9M |
2022-01-24 | 975.00 | 980.00 | 960.00 | 970.00 | 11.7M |
2022-01-21 | 970.00 | 980.00 | 960.00 | 975.00 | 16.5M |
2022-01-20 | 975.00 | 980.00 | 965.00 | 970.00 | 9.3M |
2022-01-19 | 965.00 | 990.00 | 960.00 | 970.00 | 11.1M |
2022-01-18 | 985.00 | 1,000.00 | 965.00 | 965.00 | 27.7M |
2022-01-17 | 1,010.00 | 1,010.00 | 980.00 | 985.00 | 24.8M |
2022-01-14 | 990.00 | 1,015.00 | 990.00 | 1,010.00 | 10.3M |
2022-01-13 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 23.9M |
2022-01-12 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 18.5M |
2022-01-11 | 1,030.00 | 1,040.00 | 1,005.00 | 1,005.00 | 30.8M |
2022-01-10 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 17.5M |
2022-01-07 | 1,030.00 | 1,060.00 | 1,030.00 | 1,040.00 | 20.3M |
2022-01-06 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 26.6M |
2022-01-05 | 1,060.00 | 1,070.00 | 1,045.00 | 1,050.00 | 15.1M |
2022-01-04 | 1,050.00 | 1,080.00 | 1,050.00 | 1,060.00 | 19.3M |
2022-01-03 | 1,020.00 | 1,050.00 | 1,015.00 | 1,045.00 | 13.2M |