2,820.00
Last Update: 2025-09-23
| 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 | 895.00 | 895.00 | 840.00 | 850.00 | 0.3M |
| 2022-12-29 | 850.00 | 880.00 | 850.00 | 865.00 | 0.6M |
| 2022-12-28 | 845.00 | 855.00 | 840.00 | 850.00 | 0.3M |
| 2022-12-27 | 835.00 | 855.00 | 835.00 | 845.00 | 0.2M |
| 2022-12-26 | 850.00 | 850.00 | 835.00 | 835.00 | 0.4M |
| 2022-12-23 | 850.00 | 860.00 | 830.00 | 835.00 | 0.3M |
| 2022-12-22 | 855.00 | 865.00 | 840.00 | 850.00 | 0.5M |
| 2022-12-21 | 850.00 | 855.00 | 835.00 | 840.00 | 0.3M |
| 2022-12-20 | 840.00 | 850.00 | 840.00 | 840.00 | 0.2M |
| 2022-12-19 | 865.00 | 870.00 | 840.00 | 840.00 | 0.3M |
| 2022-12-16 | 860.00 | 870.00 | 850.00 | 860.00 | 0.3M |
| 2022-12-15 | 870.00 | 870.00 | 845.00 | 860.00 | 0.5M |
| 2022-12-14 | 860.00 | 900.00 | 850.00 | 870.00 | 1.1M |
| 2022-12-13 | 830.00 | 860.00 | 825.00 | 860.00 | 2.1M |
| 2022-12-12 | 825.00 | 835.00 | 815.00 | 830.00 | 0.5M |
| 2022-12-09 | 825.00 | 835.00 | 815.00 | 830.00 | 0.3M |
| 2022-12-08 | 810.00 | 825.00 | 805.00 | 825.00 | 0.6M |
| 2022-12-07 | 825.00 | 830.00 | 810.00 | 815.00 | 0.9M |
| 2022-12-06 | 835.00 | 845.00 | 820.00 | 825.00 | 0.4M |
| 2022-12-05 | 835.00 | 855.00 | 830.00 | 835.00 | 0.8M |
| 2022-12-02 | 840.00 | 840.00 | 830.00 | 835.00 | 0.5M |
| 2022-12-01 | 855.00 | 870.00 | 840.00 | 840.00 | 0.4M |
| 2022-11-30 | 850.00 | 865.00 | 835.00 | 845.00 | 0.7M |
| 2022-11-29 | 855.00 | 875.00 | 830.00 | 845.00 | 0.8M |
| 2022-11-28 | 855.00 | 855.00 | 830.00 | 845.00 | 0.4M |
| 2022-11-25 | 855.00 | 860.00 | 840.00 | 850.00 | 0.2M |
| 2022-11-24 | 870.00 | 870.00 | 840.00 | 855.00 | 0.5M |
| 2022-11-23 | 880.00 | 890.00 | 860.00 | 865.00 | 0.3M |
| 2022-11-22 | 860.00 | 900.00 | 855.00 | 875.00 | 1.2M |
| 2022-11-21 | 860.00 | 865.00 | 850.00 | 860.00 | 1.1M |
| 2022-11-18 | 850.00 | 865.00 | 850.00 | 855.00 | 0.4M |
| 2022-11-17 | 845.00 | 860.00 | 835.00 | 850.00 | 0.3M |
| 2022-11-16 | 850.00 | 870.00 | 840.00 | 845.00 | 0.7M |
| 2022-11-15 | 850.00 | 860.00 | 845.00 | 850.00 | 0.8M |
| 2022-11-14 | 840.00 | 850.00 | 830.00 | 840.00 | 0.1M |
| 2022-11-11 | 830.00 | 855.00 | 820.00 | 840.00 | 0.5M |
| 2022-11-10 | 860.00 | 860.00 | 820.00 | 825.00 | 1.3M |
| 2022-11-09 | 855.00 | 875.00 | 850.00 | 860.00 | 0.5M |
| 2022-11-08 | 845.00 | 880.00 | 840.00 | 855.00 | 0.4M |
| 2022-11-07 | 850.00 | 860.00 | 835.00 | 845.00 | 1.0M |
| 2022-11-04 | 865.00 | 865.00 | 845.00 | 845.00 | 0.6M |
| 2022-11-03 | 855.00 | 890.00 | 845.00 | 855.00 | 1.0M |
| 2022-11-02 | 890.00 | 910.00 | 855.00 | 860.00 | 1.0M |
| 2022-11-01 | 890.00 | 1,000.00 | 880.00 | 900.00 | 6.4M |
| 2022-10-31 | 835.00 | 850.00 | 825.00 | 850.00 | 0.8M |
| 2022-10-28 | 830.00 | 830.00 | 800.00 | 825.00 | 0.3M |
| 2022-10-27 | 810.00 | 850.00 | 805.00 | 825.00 | 0.7M |
| 2022-10-26 | 795.00 | 825.00 | 795.00 | 810.00 | 0.4M |
| 2022-10-25 | 800.00 | 805.00 | 790.00 | 795.00 | 0.3M |
| 2022-10-24 | 800.00 | 810.00 | 795.00 | 795.00 | 0.2M |
| 2022-10-21 | 775.00 | 805.00 | 775.00 | 800.00 | 0.5M |
| 2022-10-20 | 770.00 | 790.00 | 755.00 | 775.00 | 0.3M |
| 2022-10-19 | 770.00 | 780.00 | 760.00 | 765.00 | 0.4M |
| 2022-10-18 | 785.00 | 800.00 | 765.00 | 770.00 | 0.5M |
| 2022-10-17 | 800.00 | 800.00 | 785.00 | 785.00 | 0.5M |
| 2022-10-14 | 795.00 | 805.00 | 795.00 | 800.00 | 0.5M |
| 2022-10-13 | 800.00 | 830.00 | 795.00 | 795.00 | 0.3M |
| 2022-10-12 | 800.00 | 810.00 | 790.00 | 800.00 | 0.3M |
| 2022-10-11 | 800.00 | 800.00 | 785.00 | 795.00 | 0.3M |
| 2022-10-10 | 830.00 | 830.00 | 795.00 | 800.00 | 0.9M |
| 2022-10-07 | 870.00 | 870.00 | 835.00 | 840.00 | 1.0M |
| 2022-10-06 | 840.00 | 850.00 | 830.00 | 850.00 | 0.6M |
| 2022-10-05 | 830.00 | 845.00 | 830.00 | 835.00 | 0.7M |
| 2022-10-04 | 860.00 | 860.00 | 825.00 | 840.00 | 1.3M |
| 2022-10-03 | 880.00 | 880.00 | 830.00 | 850.00 | 1.0M |
| 2022-09-30 | 890.00 | 915.00 | 825.00 | 850.00 | 3.7M |
| 2022-09-29 | 830.00 | 920.00 | 825.00 | 880.00 | 4.7M |
| 2022-09-28 | 835.00 | 840.00 | 820.00 | 830.00 | 0.9M |
| 2022-09-27 | 785.00 | 860.00 | 785.00 | 825.00 | 2.3M |
| 2022-09-26 | 820.00 | 830.00 | 760.00 | 785.00 | 1.9M |
| 2022-09-23 | 815.00 | 835.00 | 810.00 | 815.00 | 0.6M |
| 2022-09-22 | 815.00 | 820.00 | 810.00 | 815.00 | 0.9M |
| 2022-09-21 | 810.00 | 835.00 | 810.00 | 815.00 | 1.0M |
| 2022-09-20 | 810.00 | 870.00 | 805.00 | 810.00 | 1.4M |
| 2022-09-19 | 810.00 | 815.00 | 805.00 | 810.00 | 1.4M |
| 2022-09-16 | 815.00 | 825.00 | 805.00 | 805.00 | 2.1M |
| 2022-09-15 | 805.00 | 825.00 | 805.00 | 815.00 | 2.1M |
| 2022-09-14 | 800.00 | 810.00 | 795.00 | 805.00 | 0.4M |
| 2022-09-13 | 810.00 | 820.00 | 800.00 | 800.00 | 0.8M |
| 2022-09-12 | 820.00 | 825.00 | 800.00 | 805.00 | 1.0M |
| 2022-09-09 | 810.00 | 825.00 | 800.00 | 820.00 | 0.5M |
| 2022-09-08 | 830.00 | 830.00 | 800.00 | 810.00 | 0.7M |
| 2022-09-07 | 825.00 | 850.00 | 790.00 | 825.00 | 1.4M |
| 2022-09-06 | 820.00 | 860.00 | 805.00 | 820.00 | 1.9M |
| 2022-09-05 | 800.00 | 820.00 | 795.00 | 805.00 | 1.5M |
| 2022-09-02 | 795.00 | 800.00 | 780.00 | 790.00 | 0.3M |
| 2022-09-01 | 795.00 | 800.00 | 785.00 | 795.00 | 0.3M |
| 2022-08-31 | 795.00 | 800.00 | 780.00 | 800.00 | 0.1M |
| 2022-08-30 | 790.00 | 810.00 | 785.00 | 800.00 | 0.2M |
| 2022-08-29 | 795.00 | 800.00 | 770.00 | 790.00 | 0.2M |
| 2022-08-26 | 810.00 | 810.00 | 785.00 | 795.00 | 0.3M |
| 2022-08-25 | 825.00 | 825.00 | 790.00 | 810.00 | 0.2M |
| 2022-08-24 | 800.00 | 825.00 | 775.00 | 800.00 | 0.3M |
| 2022-08-23 | 815.00 | 825.00 | 770.00 | 810.00 | 0.1M |
| 2022-08-22 | 850.00 | 850.00 | 790.00 | 790.00 | 1.2M |
| 2022-08-19 | 845.00 | 870.00 | 830.00 | 845.00 | 0.2M |
| 2022-08-18 | 820.00 | 880.00 | 820.00 | 845.00 | 0.4M |
| 2022-08-16 | 845.00 | 850.00 | 820.00 | 820.00 | 0.1M |
| 2022-08-15 | 835.00 | 850.00 | 820.00 | 840.00 | 0.2M |
| 2022-08-12 | 840.00 | 840.00 | 800.00 | 835.00 | 0.2M |
| 2022-08-11 | 850.00 | 880.00 | 820.00 | 840.00 | 0.2M |
| 2022-08-10 | 845.00 | 850.00 | 820.00 | 845.00 | 0.1M |
| 2022-08-09 | 820.00 | 850.00 | 820.00 | 840.00 | 0.1M |
| 2022-08-08 | 820.00 | 825.00 | 805.00 | 825.00 | 0.2M |
| 2022-08-05 | 890.00 | 890.00 | 810.00 | 825.00 | 0.5M |
| 2022-08-04 | 865.00 | 905.00 | 850.00 | 865.00 | 0.3M |
| 2022-08-03 | 890.00 | 900.00 | 860.00 | 860.00 | 0.5M |
| 2022-08-02 | 880.00 | 935.00 | 870.00 | 880.00 | 3.1M |
| 2022-08-01 | 835.00 | 880.00 | 800.00 | 840.00 | 0.3M |
| 2022-07-29 | 825.00 | 890.00 | 810.00 | 835.00 | 0.5M |
| 2022-07-28 | 780.00 | 820.00 | 770.00 | 820.00 | 0.6M |
| 2022-07-27 | 775.00 | 780.00 | 765.00 | 780.00 | 0.3M |
| 2022-07-26 | 780.00 | 780.00 | 760.00 | 775.00 | 0.2M |
| 2022-07-25 | 765.00 | 780.00 | 760.00 | 775.00 | 0.2M |
| 2022-07-22 | 740.00 | 770.00 | 740.00 | 770.00 | 0.2M |
| 2022-07-21 | 755.00 | 755.00 | 740.00 | 750.00 | 0.1M |
| 2022-07-20 | 745.00 | 760.00 | 730.00 | 755.00 | 0.3M |
| 2022-07-19 | 755.00 | 760.00 | 730.00 | 745.00 | 0.2M |
| 2022-07-18 | 760.00 | 760.00 | 730.00 | 745.00 | 0.1M |
| 2022-07-15 | 770.00 | 780.00 | 720.00 | 760.00 | 0.8M |
| 2022-07-14 | 760.00 | 775.00 | 750.00 | 770.00 | 0.3M |
| 2022-07-13 | 760.00 | 775.00 | 750.00 | 760.00 | 0.2M |
| 2022-07-12 | 740.00 | 770.00 | 720.00 | 755.00 | 0.3M |
| 2022-07-11 | 720.00 | 745.00 | 720.00 | 725.00 | 0.1M |
| 2022-07-08 | 715.00 | 740.00 | 710.00 | 720.00 | 0.1M |
| 2022-07-07 | 710.00 | 765.00 | 705.00 | 715.00 | 0.2M |
| 2022-07-06 | 730.00 | 730.00 | 695.00 | 705.00 | 0.2M |
| 2022-07-05 | 695.00 | 740.00 | 695.00 | 730.00 | 0.1M |
| 2022-07-04 | 690.00 | 740.00 | 645.00 | 695.00 | 1.0M |
| 2022-07-01 | 740.00 | 740.00 | 690.00 | 690.00 | 2.0M |
| 2022-06-30 | 780.00 | 780.00 | 740.00 | 740.00 | 0.8M |
| 2022-06-29 | 785.00 | 785.00 | 770.00 | 780.00 | 0.8M |
| 2022-06-28 | 775.00 | 795.00 | 765.00 | 790.00 | 0.3M |
| 2022-06-27 | 780.00 | 800.00 | 750.00 | 780.00 | 0.5M |
| 2022-06-24 | 780.00 | 795.00 | 770.00 | 780.00 | 0.3M |
| 2022-06-23 | 785.00 | 800.00 | 770.00 | 790.00 | 0.2M |
| 2022-06-22 | 790.00 | 790.00 | 770.00 | 785.00 | 0.3M |
| 2022-06-21 | 765.00 | 790.00 | 765.00 | 785.00 | 0.3M |
| 2022-06-20 | 775.00 | 795.00 | 755.00 | 765.00 | 1.0M |
| 2022-06-17 | 795.00 | 815.00 | 780.00 | 800.00 | 1.1M |
| 2022-06-16 | 800.00 | 820.00 | 795.00 | 800.00 | 1.1M |
| 2022-06-15 | 865.00 | 870.00 | 805.00 | 805.00 | 1.4M |
| 2022-06-14 | 815.00 | 875.00 | 795.00 | 865.00 | 1.2M |
| 2022-06-13 | 910.00 | 910.00 | 850.00 | 850.00 | 0.2M |
| 2022-06-10 | 1,020.00 | 1,020.00 | 910.00 | 910.00 | 1.7M |
| 2022-06-09 | 965.00 | 1,000.00 | 950.00 | 975.00 | 0.9M |
| 2022-06-08 | 985.00 | 1,000.00 | 965.00 | 985.00 | 0.3M |
| 2022-06-07 | 985.00 | 1,000.00 | 945.00 | 985.00 | 0.5M |
| 2022-06-06 | 975.00 | 1,005.00 | 940.00 | 985.00 | 1.1M |
| 2022-06-03 | 950.00 | 990.00 | 925.00 | 965.00 | 1.7M |
| 2022-06-02 | 1,065.00 | 1,065.00 | 990.00 | 990.00 | 1.1M |
| 2022-05-31 | 1,105.00 | 1,135.00 | 1,015.00 | 1,060.00 | 1.8M |
| 2022-05-30 | 930.00 | 1,120.00 | 925.00 | 1,090.00 | 2.9M |
| 2022-05-27 | 840.00 | 960.00 | 790.00 | 920.00 | 1.9M |
| 2022-05-25 | 780.00 | 830.00 | 780.00 | 825.00 | 0.7M |
| 2022-05-24 | 825.00 | 870.00 | 800.00 | 800.00 | 1.5M |
| 2022-05-23 | 780.00 | 830.00 | 765.00 | 820.00 | 1.5M |
| 2022-05-20 | 770.00 | 800.00 | 755.00 | 780.00 | 0.6M |
| 2022-05-19 | 800.00 | 800.00 | 750.00 | 775.00 | 0.7M |
| 2022-05-18 | 830.00 | 910.00 | 795.00 | 800.00 | 2.6M |
| 2022-05-17 | 730.00 | 865.00 | 725.00 | 820.00 | 3.0M |
| 2022-05-13 | 715.00 | 755.00 | 710.00 | 720.00 | 0.7M |
| 2022-05-12 | 750.00 | 750.00 | 720.00 | 720.00 | 2.0M |
| 2022-05-11 | 710.00 | 770.00 | 700.00 | 755.00 | 1.2M |
| 2022-05-10 | 700.00 | 705.00 | 695.00 | 705.00 | 0.5M |
| 2022-05-09 | 705.00 | 720.00 | 695.00 | 695.00 | 0.8M |
| 2022-04-28 | 695.00 | 720.00 | 695.00 | 705.00 | 0.6M |
| 2022-04-27 | 700.00 | 705.00 | 695.00 | 700.00 | 0.2M |
| 2022-04-26 | 705.00 | 705.00 | 690.00 | 700.00 | 0.5M |
| 2022-04-25 | 700.00 | 710.00 | 695.00 | 705.00 | 0.4M |
| 2022-04-22 | 710.00 | 710.00 | 695.00 | 695.00 | 0.2M |
| 2022-04-21 | 705.00 | 725.00 | 695.00 | 705.00 | 0.5M |
| 2022-04-20 | 700.00 | 710.00 | 695.00 | 700.00 | 0.4M |
| 2022-04-19 | 710.00 | 710.00 | 690.00 | 695.00 | 0.4M |
| 2022-04-18 | 705.00 | 710.00 | 695.00 | 705.00 | 0.7M |
| 2022-04-14 | 695.00 | 705.00 | 690.00 | 705.00 | 0.2M |
| 2022-04-13 | 690.00 | 710.00 | 680.00 | 695.00 | 0.4M |
| 2022-04-12 | 705.00 | 705.00 | 680.00 | 685.00 | 0.4M |
| 2022-04-11 | 700.00 | 730.00 | 700.00 | 705.00 | 0.3M |
| 2022-04-08 | 700.00 | 715.00 | 695.00 | 700.00 | 0.3M |
| 2022-04-07 | 690.00 | 715.00 | 670.00 | 700.00 | 0.3M |
| 2022-04-06 | 715.00 | 730.00 | 700.00 | 710.00 | 0.6M |
| 2022-04-05 | 710.00 | 740.00 | 710.00 | 720.00 | 0.7M |
| 2022-04-04 | 700.00 | 775.00 | 700.00 | 720.00 | 0.9M |
| 2022-04-01 | 725.00 | 750.00 | 705.00 | 725.00 | 0.9M |
| 2022-03-31 | 715.00 | 725.00 | 695.00 | 715.00 | 0.4M |
| 2022-03-30 | 680.00 | 720.00 | 670.00 | 720.00 | 0.8M |
| 2022-03-29 | 675.00 | 690.00 | 670.00 | 670.00 | 0.2M |
| 2022-03-28 | 680.00 | 685.00 | 660.00 | 675.00 | 0.2M |
| 2022-03-25 | 675.00 | 685.00 | 670.00 | 680.00 | 0.1M |
| 2022-03-24 | 690.00 | 690.00 | 670.00 | 675.00 | 0.5M |
| 2022-03-23 | 695.00 | 700.00 | 680.00 | 680.00 | 0.2M |
| 2022-03-22 | 695.00 | 700.00 | 675.00 | 695.00 | 0.2M |
| 2022-03-21 | 690.00 | 700.00 | 675.00 | 690.00 | 0.2M |
| 2022-03-18 | 685.00 | 705.00 | 675.00 | 690.00 | 0.2M |
| 2022-03-17 | 680.00 | 685.00 | 675.00 | 680.00 | 0.0M |
| 2022-03-16 | 675.00 | 685.00 | 670.00 | 680.00 | 0.1M |
| 2022-03-15 | 675.00 | 690.00 | 670.00 | 675.00 | 0.3M |
| 2022-03-14 | 680.00 | 700.00 | 675.00 | 685.00 | 0.1M |
| 2022-03-11 | 670.00 | 700.00 | 670.00 | 695.00 | 0.1M |
| 2022-03-10 | 690.00 | 700.00 | 670.00 | 685.00 | 0.3M |
| 2022-03-09 | 700.00 | 740.00 | 690.00 | 700.00 | 0.1M |
| 2022-03-08 | 725.00 | 755.00 | 700.00 | 710.00 | 0.4M |
| 2022-03-07 | 710.00 | 750.00 | 710.00 | 740.00 | 0.5M |
| 2022-03-04 | 720.00 | 770.00 | 700.00 | 720.00 | 0.8M |
| 2022-03-02 | 685.00 | 730.00 | 685.00 | 720.00 | 0.9M |
| 2022-03-01 | 665.00 | 705.00 | 665.00 | 680.00 | 0.3M |
| 2022-02-25 | 655.00 | 690.00 | 655.00 | 675.00 | 0.3M |
| 2022-02-24 | 685.00 | 695.00 | 650.00 | 675.00 | 0.4M |
| 2022-02-23 | 655.00 | 700.00 | 655.00 | 685.00 | 0.2M |
| 2022-02-22 | 645.00 | 685.00 | 645.00 | 680.00 | 0.2M |
| 2022-02-21 | 635.00 | 675.00 | 635.00 | 660.00 | 0.1M |
| 2022-02-18 | 660.00 | 675.00 | 635.00 | 660.00 | 0.4M |
| 2022-02-17 | 665.00 | 685.00 | 655.00 | 665.00 | 0.1M |
| 2022-02-16 | 660.00 | 670.00 | 660.00 | 670.00 | 0.1M |
| 2022-02-15 | 675.00 | 675.00 | 655.00 | 670.00 | 0.2M |
| 2022-02-14 | 680.00 | 690.00 | 655.00 | 675.00 | 0.1M |
| 2022-02-11 | 665.00 | 685.00 | 665.00 | 680.00 | 0.1M |
| 2022-02-10 | 655.00 | 685.00 | 655.00 | 680.00 | 0.1M |
| 2022-02-09 | 640.00 | 685.00 | 640.00 | 675.00 | 0.1M |
| 2022-02-08 | 670.00 | 685.00 | 640.00 | 665.00 | 0.7M |
| 2022-02-07 | 690.00 | 705.00 | 665.00 | 670.00 | 0.5M |
| 2022-02-04 | 710.00 | 720.00 | 675.00 | 685.00 | 0.3M |
| 2022-02-03 | 690.00 | 735.00 | 655.00 | 710.00 | 1.3M |
| 2022-02-02 | 740.00 | 745.00 | 690.00 | 690.00 | 0.9M |
| 2022-01-31 | 785.00 | 800.00 | 735.00 | 740.00 | 1.3M |
| 2022-01-28 | 700.00 | 870.00 | 700.00 | 785.00 | 3.8M |
| 2022-01-27 | 670.00 | 700.00 | 660.00 | 700.00 | 1.3M |
| 2022-01-26 | 630.00 | 665.00 | 630.00 | 660.00 | 0.7M |
| 2022-01-25 | 635.00 | 655.00 | 595.00 | 630.00 | 0.4M |
| 2022-01-24 | 605.00 | 655.00 | 600.00 | 635.00 | 0.6M |
| 2022-01-21 | 580.00 | 605.00 | 580.00 | 605.00 | 0.0M |
| 2022-01-20 | 575.00 | 590.00 | 575.00 | 590.00 | 0.0M |
| 2022-01-19 | 570.00 | 585.00 | 570.00 | 585.00 | 0.1M |
| 2022-01-18 | 585.00 | 590.00 | 560.00 | 575.00 | 0.3M |
| 2022-01-17 | 595.00 | 605.00 | 585.00 | 585.00 | 0.4M |
| 2022-01-14 | 615.00 | 615.00 | 580.00 | 595.00 | 0.1M |
| 2022-01-13 | 620.00 | 620.00 | 580.00 | 610.00 | 0.5M |
| 2022-01-12 | 620.00 | 635.00 | 615.00 | 620.00 | 0.2M |
| 2022-01-11 | 620.00 | 645.00 | 620.00 | 620.00 | 0.3M |
| 2022-01-10 | 635.00 | 640.00 | 620.00 | 620.00 | 0.2M |
| 2022-01-07 | 635.00 | 640.00 | 625.00 | 635.00 | 0.3M |
| 2022-01-06 | 635.00 | 640.00 | 620.00 | 630.00 | 0.3M |
| 2022-01-05 | 655.00 | 655.00 | 635.00 | 635.00 | 0.4M |
| 2022-01-04 | 650.00 | 655.00 | 640.00 | 645.00 | 0.3M |
| 2022-01-03 | 660.00 | 660.00 | 635.00 | 650.00 | 0.4M |