3,810.00
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 3,770.00 | 3,835.00 | 3,720.00 | 3,820.00 | 0.0M |
| 2024-12-27 | 3,785.00 | 3,790.00 | 3,715.00 | 3,720.00 | 0.0M |
| 2024-12-26 | 3,785.00 | 3,845.00 | 3,705.00 | 3,840.00 | 0.0M |
| 2024-12-25 | 3,855.00 | 3,855.00 | 3,750.00 | 3,785.00 | 0.0M |
| 2024-12-24 | 3,890.00 | 3,890.00 | 3,785.00 | 3,795.00 | 0.0M |
| 2024-12-23 | 3,700.00 | 3,895.00 | 3,700.00 | 3,860.00 | 0.0M |
| 2024-12-20 | 3,820.00 | 3,820.00 | 3,665.00 | 3,675.00 | 0.0M |
| 2024-12-19 | 3,780.00 | 3,845.00 | 3,755.00 | 3,760.00 | 0.0M |
| 2024-12-18 | 3,810.00 | 3,930.00 | 3,810.00 | 3,845.00 | 0.0M |
| 2024-12-17 | 3,920.00 | 3,945.00 | 3,850.00 | 3,880.00 | 0.0M |
| 2024-12-16 | 3,915.00 | 3,940.00 | 3,850.00 | 3,850.00 | 0.0M |
| 2024-12-13 | 3,790.00 | 3,935.00 | 3,755.00 | 3,880.00 | 0.0M |
| 2024-12-12 | 3,855.00 | 3,875.00 | 3,760.00 | 3,785.00 | 0.0M |
| 2024-12-11 | 3,885.00 | 3,915.00 | 3,800.00 | 3,850.00 | 0.0M |
| 2024-12-10 | 3,695.00 | 3,875.00 | 3,695.00 | 3,845.00 | 0.0M |
| 2024-12-09 | 3,805.00 | 3,810.00 | 3,695.00 | 3,695.00 | 0.0M |
| 2024-12-06 | 3,710.00 | 3,850.00 | 3,645.00 | 3,795.00 | 0.0M |
| 2024-12-05 | 3,640.00 | 3,725.00 | 3,615.00 | 3,680.00 | 0.0M |
| 2024-12-04 | 3,635.00 | 3,690.00 | 3,595.00 | 3,615.00 | 0.0M |
| 2024-12-03 | 3,590.00 | 3,680.00 | 3,590.00 | 3,640.00 | 0.0M |
| 2024-12-02 | 3,645.00 | 3,705.00 | 3,595.00 | 3,640.00 | 0.0M |
| 2024-11-29 | 3,735.00 | 3,760.00 | 3,645.00 | 3,645.00 | 0.0M |
| 2024-11-28 | 3,605.00 | 3,740.00 | 3,605.00 | 3,700.00 | 0.0M |
| 2024-11-27 | 3,645.00 | 3,645.00 | 3,570.00 | 3,605.00 | 0.0M |
| 2024-11-26 | 3,675.00 | 3,700.00 | 3,590.00 | 3,645.00 | 0.0M |
| 2024-11-25 | 3,545.00 | 3,765.00 | 3,540.00 | 3,675.00 | 0.0M |
| 2024-11-22 | 3,535.00 | 3,600.00 | 3,460.00 | 3,480.00 | 0.1M |
| 2024-11-21 | 3,510.00 | 3,600.00 | 3,495.00 | 3,585.00 | 0.0M |
| 2024-11-20 | 3,600.00 | 3,650.00 | 3,515.00 | 3,540.00 | 0.0M |
| 2024-11-19 | 3,485.00 | 3,630.00 | 3,440.00 | 3,620.00 | 0.0M |
| 2024-11-18 | 3,575.00 | 3,590.00 | 3,435.00 | 3,500.00 | 0.1M |
| 2024-11-15 | 3,770.00 | 3,815.00 | 3,600.00 | 3,655.00 | 0.1M |
| 2024-11-14 | 3,945.00 | 3,945.00 | 3,775.00 | 3,780.00 | 0.0M |
| 2024-11-13 | 3,800.00 | 3,950.00 | 3,735.00 | 3,910.00 | 0.1M |
| 2024-11-12 | 3,640.00 | 4,210.00 | 3,640.00 | 3,820.00 | 0.2M |
| 2024-11-11 | 3,685.00 | 3,685.00 | 3,570.00 | 3,630.00 | 0.0M |
| 2024-11-08 | 3,580.00 | 3,780.00 | 3,580.00 | 3,700.00 | 0.0M |
| 2024-11-07 | 3,600.00 | 3,655.00 | 3,520.00 | 3,575.00 | 0.0M |
| 2024-11-06 | 3,570.00 | 3,620.00 | 3,515.00 | 3,550.00 | 0.0M |
| 2024-11-05 | 3,520.00 | 3,640.00 | 3,495.00 | 3,555.00 | 0.0M |
| 2024-11-01 | 3,450.00 | 3,630.00 | 3,450.00 | 3,515.00 | 0.0M |
| 2024-10-31 | 3,460.00 | 3,530.00 | 3,430.00 | 3,510.00 | 0.0M |
| 2024-10-30 | 3,390.00 | 3,505.00 | 3,390.00 | 3,455.00 | 0.0M |
| 2024-10-29 | 3,350.00 | 3,370.00 | 3,310.00 | 3,360.00 | 0.0M |
| 2024-10-28 | 3,140.00 | 3,350.00 | 3,140.00 | 3,285.00 | 0.0M |
| 2024-10-25 | 3,185.00 | 3,230.00 | 3,140.00 | 3,205.00 | 0.0M |
| 2024-10-24 | 3,200.00 | 3,285.00 | 3,155.00 | 3,195.00 | 0.0M |
| 2024-10-23 | 3,310.00 | 3,370.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2024-10-22 | 3,385.00 | 3,435.00 | 3,325.00 | 3,340.00 | 0.0M |
| 2024-10-21 | 3,440.00 | 3,460.00 | 3,390.00 | 3,455.00 | 0.0M |
| 2024-10-18 | 3,410.00 | 3,470.00 | 3,305.00 | 3,370.00 | 0.0M |
| 2024-10-17 | 3,520.00 | 3,575.00 | 3,420.00 | 3,420.00 | 0.0M |
| 2024-10-16 | 3,450.00 | 3,560.00 | 3,450.00 | 3,550.00 | 0.0M |
| 2024-10-15 | 3,450.00 | 3,540.00 | 3,420.00 | 3,475.00 | 0.0M |
| 2024-10-11 | 3,495.00 | 3,495.00 | 3,425.00 | 3,425.00 | 0.0M |
| 2024-10-10 | 3,490.00 | 3,540.00 | 3,455.00 | 3,515.00 | 0.0M |
| 2024-10-09 | 3,505.00 | 3,555.00 | 3,400.00 | 3,475.00 | 0.0M |
| 2024-10-08 | 3,505.00 | 3,575.00 | 3,450.00 | 3,515.00 | 0.0M |
| 2024-10-07 | 3,580.00 | 3,645.00 | 3,480.00 | 3,510.00 | 0.0M |
| 2024-10-04 | 3,725.00 | 3,730.00 | 3,540.00 | 3,580.00 | 0.1M |
| 2024-10-03 | 3,565.00 | 3,755.00 | 3,550.00 | 3,700.00 | 0.0M |
| 2024-10-02 | 3,605.00 | 3,665.00 | 3,510.00 | 3,525.00 | 0.0M |
| 2024-10-01 | 3,610.00 | 3,785.00 | 3,610.00 | 3,710.00 | 0.0M |
| 2024-09-30 | 3,700.00 | 3,765.00 | 3,585.00 | 3,585.00 | 0.0M |
| 2024-09-27 | 3,475.00 | 3,830.00 | 3,475.00 | 3,830.00 | 0.0M |
| 2024-09-26 | 3,580.00 | 3,580.00 | 3,465.00 | 3,505.00 | 0.0M |
| 2024-09-25 | 3,550.00 | 3,550.00 | 3,430.00 | 3,510.00 | 0.0M |
| 2024-09-24 | 3,630.00 | 3,635.00 | 3,535.00 | 3,550.00 | 0.0M |
| 2024-09-20 | 3,585.00 | 3,700.00 | 3,555.00 | 3,560.00 | 0.0M |
| 2024-09-19 | 3,400.00 | 3,500.00 | 3,400.00 | 3,490.00 | 0.0M |
| 2024-09-18 | 3,420.00 | 3,545.00 | 3,345.00 | 3,355.00 | 0.0M |
| 2024-09-17 | 3,395.00 | 3,405.00 | 3,295.00 | 3,375.00 | 0.0M |
| 2024-09-13 | 3,200.00 | 3,345.00 | 3,200.00 | 3,345.00 | 0.0M |
| 2024-09-12 | 3,130.00 | 3,230.00 | 3,130.00 | 3,220.00 | 0.0M |
| 2024-09-11 | 3,130.00 | 3,195.00 | 3,000.00 | 3,095.00 | 0.0M |
| 2024-09-10 | 3,200.00 | 3,295.00 | 3,125.00 | 3,160.00 | 0.0M |
| 2024-09-09 | 2,975.00 | 3,180.00 | 2,970.00 | 3,180.00 | 0.0M |
| 2024-09-06 | 3,205.00 | 3,230.00 | 3,050.00 | 3,105.00 | 0.0M |
| 2024-09-05 | 3,140.00 | 3,260.00 | 3,135.00 | 3,230.00 | 0.0M |
| 2024-09-04 | 3,240.00 | 3,260.00 | 3,130.00 | 3,195.00 | 0.0M |
| 2024-09-03 | 3,360.00 | 3,380.00 | 3,305.00 | 3,375.00 | 0.0M |
| 2024-09-02 | 3,395.00 | 3,395.00 | 3,280.00 | 3,335.00 | 0.0M |
| 2024-08-30 | 3,430.00 | 3,430.00 | 3,325.00 | 3,365.00 | 0.0M |
| 2024-08-29 | 3,335.00 | 3,445.00 | 3,335.00 | 3,360.00 | 0.0M |
| 2024-08-28 | 3,510.00 | 3,515.00 | 3,355.00 | 3,365.00 | 0.0M |
| 2024-08-27 | 3,290.00 | 3,600.00 | 3,280.00 | 3,445.00 | 0.1M |
| 2024-08-26 | 3,210.00 | 3,270.00 | 3,210.00 | 3,240.00 | 0.0M |
| 2024-08-23 | 3,400.00 | 3,400.00 | 3,160.00 | 3,255.00 | 0.0M |
| 2024-08-22 | 3,265.00 | 3,420.00 | 3,240.00 | 3,330.00 | 0.0M |
| 2024-08-21 | 3,305.00 | 3,305.00 | 3,155.00 | 3,215.00 | 0.0M |
| 2024-08-20 | 3,310.00 | 3,385.00 | 3,270.00 | 3,295.00 | 0.0M |
| 2024-08-19 | 3,200.00 | 3,435.00 | 3,200.00 | 3,300.00 | 0.0M |
| 2024-08-16 | 3,205.00 | 3,210.00 | 3,095.00 | 3,160.00 | 0.0M |
| 2024-08-15 | 3,250.00 | 3,250.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2024-08-14 | 2,918.00 | 3,220.00 | 2,918.00 | 3,155.00 | 0.0M |
| 2024-08-13 | 2,899.00 | 3,075.00 | 2,872.00 | 2,968.00 | 0.1M |
| 2024-08-09 | 2,810.00 | 2,839.00 | 2,679.00 | 2,742.00 | 0.0M |
| 2024-08-08 | 2,676.00 | 2,776.00 | 2,627.00 | 2,700.00 | 0.0M |
| 2024-08-07 | 2,479.00 | 2,792.00 | 2,479.00 | 2,746.00 | 0.0M |
| 2024-08-06 | 2,442.00 | 2,650.00 | 2,408.00 | 2,529.00 | 0.0M |
| 2024-08-05 | 2,556.00 | 2,571.00 | 2,306.00 | 2,306.00 | 0.1M |
| 2024-08-02 | 2,990.00 | 3,030.00 | 2,801.00 | 2,806.00 | 0.1M |
| 2024-08-01 | 3,380.00 | 3,380.00 | 3,180.00 | 3,200.00 | 0.1M |
| 2024-07-31 | 3,320.00 | 3,345.00 | 3,225.00 | 3,330.00 | 0.0M |
| 2024-07-30 | 3,390.00 | 3,390.00 | 3,280.00 | 3,320.00 | 0.0M |
| 2024-07-29 | 3,370.00 | 3,430.00 | 3,315.00 | 3,355.00 | 0.0M |
| 2024-07-26 | 3,385.00 | 3,400.00 | 3,270.00 | 3,300.00 | 0.1M |
| 2024-07-25 | 3,435.00 | 3,500.00 | 3,310.00 | 3,330.00 | 0.1M |
| 2024-07-24 | 3,545.00 | 3,590.00 | 3,450.00 | 3,490.00 | 0.0M |
| 2024-07-23 | 3,595.00 | 3,645.00 | 3,515.00 | 3,545.00 | 0.0M |
| 2024-07-22 | 3,680.00 | 3,685.00 | 3,580.00 | 3,580.00 | 0.0M |
| 2024-07-19 | 3,765.00 | 3,765.00 | 3,675.00 | 3,690.00 | 0.0M |
| 2024-07-18 | 3,850.00 | 3,900.00 | 3,730.00 | 3,740.00 | 0.0M |
| 2024-07-17 | 3,860.00 | 3,960.00 | 3,770.00 | 3,920.00 | 0.1M |
| 2024-07-16 | 3,855.00 | 3,915.00 | 3,805.00 | 3,810.00 | 0.0M |
| 2024-07-12 | 3,725.00 | 3,865.00 | 3,680.00 | 3,785.00 | 0.0M |
| 2024-07-11 | 3,740.00 | 3,750.00 | 3,665.00 | 3,750.00 | 0.0M |
| 2024-07-10 | 3,775.00 | 3,775.00 | 3,650.00 | 3,710.00 | 0.0M |
| 2024-07-09 | 3,850.00 | 3,925.00 | 3,705.00 | 3,705.00 | 0.0M |
| 2024-07-08 | 3,890.00 | 3,895.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2024-07-05 | 3,990.00 | 4,020.00 | 3,915.00 | 3,920.00 | 0.0M |
| 2024-07-04 | 3,850.00 | 3,995.00 | 3,800.00 | 3,880.00 | 0.0M |
| 2024-07-03 | 3,870.00 | 3,910.00 | 3,820.00 | 3,840.00 | 0.0M |
| 2024-07-02 | 3,945.00 | 3,945.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2024-07-01 | 3,960.00 | 3,980.00 | 3,870.00 | 3,910.00 | 0.0M |
| 2024-06-28 | 4,080.00 | 4,090.00 | 3,870.00 | 3,910.00 | 0.1M |
| 2024-06-27 | 4,145.00 | 4,285.00 | 4,040.00 | 4,100.00 | 0.0M |
| 2024-06-26 | 4,190.00 | 4,260.00 | 4,135.00 | 4,145.00 | 0.0M |
| 2024-06-25 | 4,105.00 | 4,235.00 | 4,070.00 | 4,185.00 | 0.0M |
| 2024-06-24 | 4,135.00 | 4,300.00 | 4,085.00 | 4,090.00 | 0.0M |
| 2024-06-21 | 4,200.00 | 4,350.00 | 4,165.00 | 4,185.00 | 0.0M |
| 2024-06-20 | 4,230.00 | 4,400.00 | 4,140.00 | 4,190.00 | 0.0M |
| 2024-06-19 | 4,045.00 | 4,295.00 | 4,045.00 | 4,230.00 | 0.0M |
| 2024-06-18 | 4,050.00 | 4,150.00 | 3,950.00 | 4,045.00 | 0.0M |
| 2024-06-17 | 4,445.00 | 4,445.00 | 4,030.00 | 4,030.00 | 0.1M |
| 2024-06-14 | 4,130.00 | 4,390.00 | 4,130.00 | 4,365.00 | 0.1M |
| 2024-06-13 | 4,200.00 | 4,200.00 | 4,025.00 | 4,060.00 | 0.0M |
| 2024-06-12 | 4,035.00 | 4,325.00 | 4,035.00 | 4,200.00 | 0.1M |
| 2024-06-11 | 4,070.00 | 4,100.00 | 3,995.00 | 4,060.00 | 0.0M |
| 2024-06-10 | 4,120.00 | 4,140.00 | 4,000.00 | 4,035.00 | 0.0M |
| 2024-06-07 | 4,050.00 | 4,120.00 | 4,000.00 | 4,120.00 | 0.0M |
| 2024-06-06 | 3,925.00 | 4,070.00 | 3,900.00 | 4,010.00 | 0.0M |
| 2024-06-05 | 3,885.00 | 4,035.00 | 3,805.00 | 3,895.00 | 0.0M |
| 2024-06-04 | 3,870.00 | 3,950.00 | 3,850.00 | 3,885.00 | 0.0M |
| 2024-06-03 | 3,780.00 | 3,900.00 | 3,710.00 | 3,890.00 | 0.0M |
| 2024-05-31 | 3,730.00 | 3,835.00 | 3,730.00 | 3,780.00 | 0.0M |
| 2024-05-30 | 3,655.00 | 3,800.00 | 3,650.00 | 3,720.00 | 0.0M |
| 2024-05-29 | 3,830.00 | 3,865.00 | 3,710.00 | 3,770.00 | 0.1M |
| 2024-05-28 | 4,035.00 | 4,075.00 | 3,835.00 | 3,880.00 | 0.0M |
| 2024-05-27 | 3,900.00 | 4,030.00 | 3,890.00 | 4,025.00 | 0.0M |
| 2024-05-24 | 3,960.00 | 4,050.00 | 3,855.00 | 3,855.00 | 0.1M |
| 2024-05-23 | 4,120.00 | 4,175.00 | 4,055.00 | 4,100.00 | 0.0M |
| 2024-05-22 | 4,170.00 | 4,350.00 | 4,055.00 | 4,065.00 | 0.1M |
| 2024-05-21 | 4,180.00 | 4,320.00 | 4,105.00 | 4,170.00 | 0.1M |
| 2024-05-20 | 3,860.00 | 4,170.00 | 3,830.00 | 4,170.00 | 0.1M |
| 2024-05-17 | 3,490.00 | 3,820.00 | 3,490.00 | 3,820.00 | 0.1M |
| 2024-05-16 | 3,585.00 | 3,690.00 | 3,485.00 | 3,520.00 | 0.1M |
| 2024-05-15 | 3,750.00 | 3,750.00 | 3,565.00 | 3,585.00 | 0.1M |
| 2024-05-14 | 3,525.00 | 3,805.00 | 3,515.00 | 3,730.00 | 0.3M |
| 2024-05-13 | 3,635.00 | 3,755.00 | 3,590.00 | 3,715.00 | 0.1M |
| 2024-05-10 | 3,525.00 | 3,600.00 | 3,485.00 | 3,570.00 | 0.1M |
| 2024-05-09 | 3,600.00 | 3,645.00 | 3,400.00 | 3,490.00 | 0.1M |
| 2024-05-08 | 3,605.00 | 3,710.00 | 3,565.00 | 3,575.00 | 0.1M |
| 2024-05-07 | 3,810.00 | 3,810.00 | 3,610.00 | 3,640.00 | 0.1M |
| 2024-05-02 | 3,780.00 | 3,800.00 | 3,665.00 | 3,720.00 | 0.0M |
| 2024-05-01 | 3,790.00 | 3,855.00 | 3,700.00 | 3,775.00 | 0.1M |
| 2024-04-30 | 3,915.00 | 3,980.00 | 3,815.00 | 3,860.00 | 0.1M |
| 2024-04-26 | 3,700.00 | 3,825.00 | 3,565.00 | 3,795.00 | 0.1M |
| 2024-04-25 | 3,785.00 | 3,905.00 | 3,615.00 | 3,645.00 | 0.1M |
| 2024-04-24 | 3,655.00 | 3,945.00 | 3,635.00 | 3,855.00 | 0.2M |
| 2024-04-23 | 3,500.00 | 3,640.00 | 3,455.00 | 3,585.00 | 0.1M |
| 2024-04-22 | 3,645.00 | 3,665.00 | 3,450.00 | 3,475.00 | 0.1M |
| 2024-04-19 | 3,770.00 | 3,790.00 | 3,450.00 | 3,605.00 | 0.2M |
| 2024-04-18 | 3,700.00 | 3,820.00 | 3,600.00 | 3,805.00 | 0.1M |
| 2024-04-17 | 3,750.00 | 3,875.00 | 3,630.00 | 3,665.00 | 0.1M |
| 2024-04-16 | 3,780.00 | 3,800.00 | 3,545.00 | 3,690.00 | 0.2M |
| 2024-04-15 | 3,980.00 | 4,050.00 | 3,810.00 | 3,850.00 | 0.1M |
| 2024-04-12 | 4,040.00 | 4,195.00 | 3,835.00 | 4,040.00 | 0.2M |
| 2024-04-11 | 4,105.00 | 4,250.00 | 3,985.00 | 4,000.00 | 0.1M |
| 2024-04-10 | 4,200.00 | 4,360.00 | 4,110.00 | 4,195.00 | 0.1M |
| 2024-04-09 | 4,200.00 | 4,380.00 | 3,960.00 | 4,200.00 | 0.2M |
| 2024-04-08 | 4,065.00 | 4,250.00 | 3,725.00 | 4,100.00 | 0.3M |
| 2024-04-05 | 3,810.00 | 4,050.00 | 3,640.00 | 3,995.00 | 0.4M |
| 2024-04-04 | 4,400.00 | 4,450.00 | 3,955.00 | 4,020.00 | 0.3M |
| 2024-04-03 | 4,395.00 | 4,730.00 | 4,035.00 | 4,275.00 | 0.7M |
| 2024-04-02 | 4,890.00 | 4,980.00 | 4,350.00 | 4,400.00 | 1.0M |
| 2024-04-01 | 4,565.00 | 4,985.00 | 4,565.00 | 4,830.00 | 0.8M |
| 2024-03-29 | 3,930.00 | 4,410.00 | 3,830.00 | 4,285.00 | 1.4M |
| 2024-03-28 | 3,695.00 | 4,170.00 | 3,515.00 | 3,725.00 | 2.0M |
| 2024-03-27 | 3,745.00 | 4,030.00 | 3,550.00 | 3,725.00 | 2.4M |