9,300.00
Last Update: 2025-10-02
| 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 | 28,516.00 | 29,374.00 | 28,516.00 | 29,374.00 | 0.0M |
| 2022-12-29 | 27,372.00 | 29,470.00 | 27,372.00 | 29,470.00 | 0.0M |
| 2022-12-28 | 27,467.00 | 27,467.00 | 27,467.00 | 27,467.00 | 0.0M |
| 2022-12-27 | 28,325.00 | 28,516.00 | 23,843.00 | 23,843.00 | 0.2M |
| 2022-12-26 | 26,323.00 | 26,323.00 | 24,797.00 | 24,797.00 | 0.3M |
| 2022-12-23 | 26,418.00 | 26,418.00 | 26,418.00 | 26,418.00 | 0.0M |
| 2022-12-22 | 24,797.00 | 24,797.00 | 24,797.00 | 24,797.00 | 0.5M |
| 2022-12-21 | 26,323.00 | 26,418.00 | 26,323.00 | 26,323.00 | 0.1M |
| 2022-12-20 | 26,418.00 | 26,418.00 | 26,323.00 | 26,323.00 | 0.0M |
| 2022-12-19 | 26,418.00 | 26,418.00 | 26,323.00 | 26,323.00 | 0.2M |
| 2022-12-16 | 26,418.00 | 26,418.00 | 26,323.00 | 26,418.00 | 0.1M |
| 2022-12-15 | 26,418.00 | 26,418.00 | 26,418.00 | 26,418.00 | 0.3M |
| 2022-12-14 | 26,418.00 | 26,418.00 | 26,227.00 | 26,418.00 | 0.5M |
| 2022-12-13 | 26,704.00 | 26,704.00 | 26,418.00 | 26,418.00 | 0.1M |
| 2022-12-12 | 26,418.00 | 26,418.00 | 25,464.00 | 26,418.00 | 1.3M |
| 2022-12-09 | 26,418.00 | 26,418.00 | 25,750.00 | 26,418.00 | 0.9M |
| 2022-12-08 | 22,889.00 | 26,418.00 | 22,889.00 | 26,418.00 | 1.0M |
| 2022-12-07 | 30,519.00 | 30,614.00 | 22,889.00 | 24,987.00 | 4.8M |
| 2022-12-06 | 35,287.00 | 35,287.00 | 26,418.00 | 26,418.00 | 0.6M |
| 2022-12-05 | 35,001.00 | 35,001.00 | 30,233.00 | 30,233.00 | 0.0M |
| 2022-12-02 | 35,287.00 | 35,287.00 | 29,088.00 | 30,996.00 | 0.0M |
| 2022-12-01 | 36,241.00 | 36,241.00 | 29,088.00 | 32,426.00 | 0.0M |
| 2022-11-30 | 35,764.00 | 35,764.00 | 27,658.00 | 31,473.00 | 0.0M |
| 2022-11-29 | 36,050.00 | 36,050.00 | 29,088.00 | 32,426.00 | 0.0M |
| 2022-11-28 | 33,952.00 | 33,952.00 | 25,750.00 | 31,473.00 | 0.1M |
| 2022-11-25 | 34,715.00 | 34,715.00 | 27,848.00 | 29,661.00 | 0.0M |
| 2022-11-24 | 36,909.00 | 36,909.00 | 29,088.00 | 30,519.00 | 0.0M |
| 2022-11-23 | 39,388.00 | 39,388.00 | 30,042.00 | 32,522.00 | 0.0M |
| 2022-11-22 | 38,912.00 | 38,912.00 | 33,857.00 | 33,857.00 | 0.0M |
| 2022-11-21 | 33,857.00 | 33,857.00 | 33,857.00 | 33,857.00 | 0.0M |
| 2022-11-18 | 38,912.00 | 38,912.00 | 38,912.00 | 38,912.00 | 0.0M |
| 2022-11-17 | 40,819.00 | 40,819.00 | 30,423.00 | 40,724.00 | 0.0M |
| 2022-11-16 | 46,064.00 | 46,064.00 | 34,048.00 | 34,048.00 | 0.0M |
| 2022-11-11 | 40,056.00 | 40,056.00 | 40,056.00 | 40,056.00 | 0.0M |
| 2022-11-10 | 41,487.00 | 41,487.00 | 41,487.00 | 41,487.00 | 0.0M |
| 2022-11-08 | 36,146.00 | 36,146.00 | 36,146.00 | 36,146.00 | 0.0M |
| 2022-11-07 | 35,860.00 | 35,860.00 | 31,186.00 | 31,473.00 | 0.0M |
| 2022-11-04 | 31,186.00 | 31,186.00 | 31,186.00 | 31,186.00 | 0.0M |
| 2022-11-03 | 31,186.00 | 31,186.00 | 31,186.00 | 31,186.00 | 0.0M |
| 2022-10-31 | 36,527.00 | 36,527.00 | 36,527.00 | 36,527.00 | 0.0M |
| 2022-10-28 | 30,042.00 | 32,331.00 | 30,042.00 | 32,331.00 | 0.0M |
| 2022-10-27 | 34,524.00 | 34,524.00 | 34,334.00 | 34,334.00 | 0.0M |
| 2022-10-26 | 40,533.00 | 40,533.00 | 30,042.00 | 30,042.00 | 0.6M |
| 2022-10-25 | 43,871.00 | 43,871.00 | 32,617.00 | 33,571.00 | 0.0M |
| 2022-10-24 | 38,149.00 | 38,149.00 | 38,149.00 | 38,149.00 | 0.0M |
| 2022-10-21 | 44,825.00 | 44,825.00 | 44,825.00 | 44,825.00 | 0.0M |
| 2022-10-20 | 43,203.00 | 43,203.00 | 35,383.00 | 35,383.00 | 0.0M |
| 2022-10-19 | 43,585.00 | 43,585.00 | 37,099.00 | 37,099.00 | 0.0M |
| 2022-10-18 | 41,963.00 | 45,301.00 | 41,963.00 | 45,301.00 | 0.0M |
| 2022-10-17 | 39,102.00 | 42,440.00 | 39,102.00 | 42,440.00 | 0.0M |
| 2022-10-13 | 42,536.00 | 42,536.00 | 38,625.00 | 39,102.00 | 0.0M |
| 2022-10-10 | 37,004.00 | 37,004.00 | 37,004.00 | 37,004.00 | 0.0M |
| 2022-10-07 | 39,484.00 | 39,484.00 | 39,484.00 | 39,484.00 | 0.0M |
| 2022-10-06 | 34,334.00 | 34,334.00 | 34,334.00 | 34,334.00 | 0.0M |
| 2022-10-05 | 41,000.00 | 41,000.00 | 41,000.00 | 39,102.00 | 0.0M |
| 2022-10-03 | 39,102.00 | 39,102.00 | 39,102.00 | 39,102.00 | 0.0M |
| 2022-09-30 | 37,004.00 | 37,004.00 | 37,004.00 | 37,004.00 | 0.0M |
| 2022-09-29 | 39,102.00 | 39,102.00 | 39,102.00 | 39,102.00 | 0.0M |
| 2022-09-27 | 36,146.00 | 36,146.00 | 36,050.00 | 36,050.00 | 0.0M |
| 2022-09-26 | 42,345.00 | 42,345.00 | 42,345.00 | 42,345.00 | 0.0M |
| 2022-09-23 | 36,718.00 | 36,909.00 | 36,718.00 | 36,909.00 | 0.0M |
| 2022-09-20 | 42,536.00 | 42,536.00 | 42,536.00 | 42,536.00 | 0.0M |
| 2022-09-19 | 37,004.00 | 37,004.00 | 37,004.00 | 37,004.00 | 0.0M |
| 2022-09-15 | 40,533.00 | 40,533.00 | 39,484.00 | 39,484.00 | 0.0M |
| 2022-09-14 | 35,574.00 | 35,574.00 | 35,287.00 | 35,287.00 | 0.0M |
| 2022-09-12 | 40,819.00 | 40,819.00 | 40,819.00 | 40,819.00 | 0.0M |
| 2022-09-09 | 35,574.00 | 35,574.00 | 35,574.00 | 35,574.00 | 0.0M |
| 2022-08-31 | 41,677.00 | 41,677.00 | 41,677.00 | 41,677.00 | 0.0M |
| 2022-08-30 | 36,241.00 | 36,241.00 | 36,241.00 | 36,241.00 | 0.0M |
| 2022-08-23 | 41,677.00 | 41,677.00 | 41,677.00 | 41,677.00 | 0.0M |
| 2022-08-18 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 0.0M |
| 2022-08-17 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0M |
| 2022-08-16 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 0.0M |
| 2022-08-15 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0M |
| 2022-08-08 | 42,300.00 | 44,100.00 | 42,300.00 | 44,100.00 | 0.0M |
| 2022-08-02 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2022-08-01 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 0.0M |
| 2022-07-25 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 0.0M |
| 2022-07-19 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0.0M |
| 2022-07-14 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.0M |
| 2022-07-13 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.0M |
| 2022-07-12 | 38,000.00 | 38,000.00 | 37,800.00 | 37,800.00 | 0.0M |
| 2022-07-11 | 35,000.00 | 36,700.00 | 35,000.00 | 36,700.00 | 0.0M |
| 2022-07-08 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0.0M |
| 2022-07-07 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0.0M |
| 2022-07-06 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-07-04 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 0.0M |
| 2022-07-01 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-06-30 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0.0M |
| 2022-06-28 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 0.0M |
| 2022-06-27 | 38,400.00 | 38,400.00 | 36,300.00 | 36,300.00 | 0.0M |
| 2022-06-23 | 39,000.00 | 39,000.00 | 38,400.00 | 38,400.00 | 0.0M |
| 2022-06-22 | 39,000.00 | 39,000.00 | 37,000.00 | 38,000.00 | 0.0M |
| 2022-06-21 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0.0M |
| 2022-06-20 | 38,400.00 | 38,400.00 | 37,000.00 | 37,100.00 | 0.0M |
| 2022-06-17 | 38,500.00 | 38,500.00 | 37,000.00 | 38,000.00 | 0.0M |
| 2022-06-16 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 0.0M |
| 2022-06-15 | 37,000.00 | 37,100.00 | 37,000.00 | 37,100.00 | 0.0M |
| 2022-06-14 | 36,100.00 | 38,800.00 | 36,100.00 | 37,800.00 | 0.0M |
| 2022-06-13 | 39,000.00 | 39,000.00 | 38,000.00 | 38,000.00 | 0.0M |
| 2022-06-10 | 40,000.00 | 40,000.00 | 38,800.00 | 38,800.00 | 0.0M |
| 2022-06-09 | 35,000.00 | 37,000.00 | 35,000.00 | 37,000.00 | 0.0M |
| 2022-06-08 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0.0M |
| 2022-06-07 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-06-06 | 38,800.00 | 40,000.00 | 38,800.00 | 39,900.00 | 0.0M |
| 2022-06-03 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 0.0M |
| 2022-06-02 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 0.0M |
| 2022-05-31 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 0.0M |
| 2022-05-27 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 0.0M |
| 2022-05-26 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0M |
| 2022-05-25 | 39,500.00 | 39,500.00 | 39,000.00 | 39,200.00 | 0.0M |
| 2022-05-24 | 39,200.00 | 39,500.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-05-23 | 44,700.00 | 44,700.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2022-05-20 | 43,400.00 | 43,400.00 | 32,200.00 | 39,000.00 | 0.0M |
| 2022-05-19 | 45,000.00 | 45,000.00 | 36,000.00 | 37,800.00 | 0.0M |
| 2022-05-18 | 43,000.00 | 43,000.00 | 39,400.00 | 39,400.00 | 0.0M |
| 2022-05-17 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 0.0M |
| 2022-05-12 | 43,900.00 | 43,900.00 | 43,900.00 | 43,900.00 | 0.0M |
| 2022-05-11 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 0.0M |
| 2022-05-10 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 0.0M |
| 2022-05-09 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 0.0M |
| 2022-05-06 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.0M |
| 2022-05-04 | 39,600.00 | 40,000.00 | 38,800.00 | 39,900.00 | 0.0M |
| 2022-04-27 | 39,100.00 | 39,800.00 | 38,200.00 | 38,200.00 | 0.0M |
| 2022-04-26 | 39,100.00 | 39,100.00 | 38,000.00 | 39,100.00 | 0.0M |
| 2022-04-25 | 39,000.00 | 39,300.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-04-22 | 42,500.00 | 42,500.00 | 39,000.00 | 39,500.00 | 0.0M |
| 2022-04-21 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0.0M |
| 2022-04-20 | 39,000.00 | 39,900.00 | 39,000.00 | 39,900.00 | 0.0M |
| 2022-04-18 | 41,900.00 | 41,900.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-04-15 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.0M |
| 2022-04-14 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 0.0M |
| 2022-04-13 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-04-07 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 0.0M |
| 2022-04-04 | 41,900.00 | 41,900.00 | 39,800.00 | 41,500.00 | 0.0M |
| 2022-04-01 | 40,000.00 | 40,000.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2022-03-31 | 43,900.00 | 43,900.00 | 42,100.00 | 42,100.00 | 0.0M |
| 2022-03-30 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.0M |
| 2022-03-28 | 39,800.00 | 40,600.00 | 39,500.00 | 39,800.00 | 0.0M |
| 2022-03-23 | 46,400.00 | 46,400.00 | 39,100.00 | 40,000.00 | 0.0M |
| 2022-03-18 | 39,800.00 | 40,800.00 | 39,800.00 | 40,800.00 | 0.0M |
| 2022-03-17 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 0.0M |
| 2022-03-11 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 0.0M |
| 2022-03-10 | 39,000.00 | 39,100.00 | 39,000.00 | 39,100.00 | 0.0M |
| 2022-03-09 | 45,000.00 | 45,000.00 | 39,800.00 | 39,800.00 | 0.0M |
| 2022-03-08 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 0.0M |
| 2022-03-07 | 39,800.00 | 39,900.00 | 38,600.00 | 38,600.00 | 0.0M |
| 2022-03-04 | 39,500.00 | 40,400.00 | 39,000.00 | 40,400.00 | 0.1M |
| 2022-03-03 | 37,000.00 | 39,000.00 | 37,000.00 | 39,000.00 | 0.0M |
| 2022-03-01 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 0.0M |
| 2022-02-28 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0.0M |
| 2022-02-24 | 44,900.00 | 44,900.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2022-02-23 | 40,000.00 | 40,000.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-02-18 | 47,200.00 | 47,200.00 | 44,000.00 | 44,000.00 | 0.0M |
| 2022-02-17 | 41,100.00 | 41,200.00 | 41,100.00 | 41,200.00 | 0.0M |
| 2022-02-15 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 0.0M |
| 2022-02-10 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0.0M |
| 2022-02-09 | 39,000.00 | 40,000.00 | 39,000.00 | 40,000.00 | 0.0M |
| 2022-02-08 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0.0M |
| 2022-02-07 | 46,200.00 | 46,200.00 | 39,100.00 | 39,100.00 | 0.0M |
| 2022-01-28 | 46,900.00 | 46,900.00 | 40,000.00 | 40,200.00 | 0.0M |
| 2022-01-27 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.0M |
| 2022-01-25 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 0.0M |
| 2022-01-24 | 44,000.00 | 44,000.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2022-01-21 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 0.0M |
| 2022-01-19 | 39,000.00 | 40,500.00 | 39,000.00 | 40,500.00 | 0.1M |
| 2022-01-17 | 45,400.00 | 45,400.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-01-13 | 42,200.00 | 42,200.00 | 39,000.00 | 39,500.00 | 0.0M |
| 2022-01-11 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2022-01-10 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2022-01-06 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 0.0M |
| 2022-01-05 | 38,000.00 | 39,500.00 | 38,000.00 | 39,300.00 | 0.0M |