640.00
Last Update: 2025-09-29
| 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 | 2,710.00 | 2,720.00 | 2,470.00 | 2,470.00 | 0.7M |
| 2022-12-28 | 2,520.00 | 2,690.00 | 2,500.00 | 2,630.00 | 1.2M |
| 2022-12-27 | 2,470.00 | 2,700.00 | 2,420.00 | 2,520.00 | 1.3M |
| 2022-12-26 | 2,480.00 | 2,600.00 | 2,450.00 | 2,470.00 | 0.6M |
| 2022-12-25 | 247.00 | 247.00 | 247.00 | 247.00 | 0.0M |
| 2022-12-23 | 2,440.00 | 2,850.00 | 2,370.00 | 2,470.00 | 3.8M |
| 2022-12-22 | 2,480.00 | 2,520.00 | 2,420.00 | 2,440.00 | 0.4M |
| 2022-12-21 | 2,570.00 | 2,570.00 | 2,490.00 | 2,500.00 | 0.3M |
| 2022-12-20 | 2,580.00 | 2,640.00 | 2,530.00 | 2,540.00 | 0.3M |
| 2022-12-19 | 2,600.00 | 2,700.00 | 2,580.00 | 2,600.00 | 0.4M |
| 2022-12-18 | 263.00 | 263.00 | 263.00 | 263.00 | 0.0M |
| 2022-12-16 | 2,640.00 | 2,680.00 | 2,600.00 | 2,630.00 | 0.5M |
| 2022-12-15 | 2,710.00 | 2,750.00 | 2,650.00 | 2,680.00 | 0.5M |
| 2022-12-14 | 2,650.00 | 2,810.00 | 2,640.00 | 2,710.00 | 1.1M |
| 2022-12-13 | 2,680.00 | 2,720.00 | 2,640.00 | 2,670.00 | 0.4M |
| 2022-12-12 | 2,720.00 | 2,750.00 | 2,660.00 | 2,690.00 | 0.6M |
| 2022-12-09 | 2,740.00 | 2,760.00 | 2,650.00 | 2,710.00 | 0.8M |
| 2022-12-08 | 2,900.00 | 2,910.00 | 2,710.00 | 2,730.00 | 1.4M |
| 2022-12-07 | 2,780.00 | 3,010.00 | 2,770.00 | 2,900.00 | 3.7M |
| 2022-12-06 | 2,900.00 | 3,040.00 | 2,770.00 | 2,780.00 | 2.6M |
| 2022-12-05 | 2,650.00 | 3,360.00 | 2,620.00 | 2,870.00 | 14.7M |
| 2022-12-02 | 2,680.00 | 2,680.00 | 2,550.00 | 2,630.00 | 0.4M |
| 2022-12-01 | 2,720.00 | 2,750.00 | 2,570.00 | 2,680.00 | 0.5M |
| 2022-11-30 | 2,750.00 | 2,800.00 | 2,670.00 | 2,680.00 | 0.5M |
| 2022-11-29 | 2,730.00 | 2,820.00 | 2,660.00 | 2,740.00 | 0.7M |
| 2022-11-28 | 2,810.00 | 2,810.00 | 2,710.00 | 2,740.00 | 0.4M |
| 2022-11-25 | 2,780.00 | 2,810.00 | 2,760.00 | 2,770.00 | 0.4M |
| 2022-11-24 | 2,780.00 | 2,910.00 | 2,780.00 | 2,800.00 | 1.0M |
| 2022-11-23 | 2,870.00 | 2,900.00 | 2,750.00 | 2,760.00 | 0.9M |
| 2022-11-22 | 2,770.00 | 3,140.00 | 2,710.00 | 2,870.00 | 4.2M |
| 2022-11-21 | 2,840.00 | 2,880.00 | 2,740.00 | 2,760.00 | 0.6M |
| 2022-11-18 | 2,930.00 | 2,970.00 | 2,820.00 | 2,850.00 | 0.8M |
| 2022-11-17 | 2,940.00 | 3,080.00 | 2,850.00 | 2,930.00 | 1.9M |
| 2022-11-16 | 3,100.00 | 3,140.00 | 2,910.00 | 2,930.00 | 1.4M |
| 2022-11-15 | 2,930.00 | 3,360.00 | 2,870.00 | 3,050.00 | 6.7M |
| 2022-11-14 | 3,110.00 | 3,130.00 | 2,970.00 | 2,970.00 | 1.8M |
| 2022-11-13 | 304.00 | 304.00 | 304.00 | 304.00 | 0.0M |
| 2022-11-11 | 3,160.00 | 3,390.00 | 2,980.00 | 3,040.00 | 5.8M |
| 2022-11-10 | 3,000.00 | 3,600.00 | 2,770.00 | 3,180.00 | 21.8M |
| 2022-11-09 | 2,350.00 | 3,000.00 | 2,310.00 | 3,000.00 | 10.1M |
| 2022-11-08 | 2,290.00 | 2,320.00 | 2,240.00 | 2,310.00 | 0.3M |
| 2022-11-07 | 2,310.00 | 2,400.00 | 2,280.00 | 2,310.00 | 0.4M |
| 2022-11-04 | 2,260.00 | 2,320.00 | 2,230.00 | 2,280.00 | 0.3M |
| 2022-11-03 | 2,220.00 | 2,340.00 | 2,160.00 | 2,280.00 | 0.4M |
| 2022-11-02 | 2,420.00 | 2,440.00 | 2,260.00 | 2,310.00 | 0.8M |
| 2022-11-01 | 2,450.00 | 2,510.00 | 2,400.00 | 2,460.00 | 0.8M |
| 2022-10-31 | 2,520.00 | 2,540.00 | 2,390.00 | 2,450.00 | 0.8M |
| 2022-10-30 | 253.00 | 253.00 | 253.00 | 253.00 | 0.0M |
| 2022-10-28 | 2,650.00 | 2,660.00 | 2,500.00 | 2,530.00 | 0.9M |
| 2022-10-27 | 2,760.00 | 2,870.00 | 2,590.00 | 2,640.00 | 3.7M |
| 2022-10-26 | 2,500.00 | 2,950.00 | 2,470.00 | 2,670.00 | 11.0M |
| 2022-10-25 | 2,620.00 | 2,740.00 | 2,480.00 | 2,490.00 | 1.6M |
| 2022-10-24 | 2,690.00 | 2,940.00 | 2,580.00 | 2,640.00 | 3.7M |
| 2022-10-23 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2022-10-21 | 3,180.00 | 3,370.00 | 2,480.00 | 2,700.00 | 16.3M |
| 2022-10-20 | 2,420.00 | 2,690.00 | 2,360.00 | 2,690.00 | 3.0M |
| 2022-10-19 | 2,150.00 | 2,240.00 | 2,060.00 | 2,070.00 | 1.5M |
| 2022-10-18 | 1,960.00 | 2,290.00 | 1,920.00 | 2,120.00 | 3.3M |
| 2022-10-17 | 2,020.00 | 2,070.00 | 1,910.00 | 1,940.00 | 0.9M |
| 2022-10-16 | 206.00 | 206.00 | 206.00 | 206.00 | 0.0M |
| 2022-10-14 | 1,930.00 | 2,250.00 | 1,890.00 | 2,060.00 | 3.8M |
| 2022-10-13 | 2,010.00 | 2,330.00 | 1,880.00 | 1,920.00 | 2.5M |
| 2022-10-12 | 2,190.00 | 2,220.00 | 2,000.00 | 2,020.00 | 1.6M |
| 2022-10-11 | 2,430.00 | 2,640.00 | 2,250.00 | 2,260.00 | 4.9M |
| 2022-10-10 | 231.00 | 231.00 | 231.00 | 231.00 | 0.0M |
| 2022-10-07 | 2,230.00 | 2,880.00 | 2,210.00 | 2,310.00 | 14.1M |
| 2022-10-06 | 1,720.00 | 2,230.00 | 1,700.00 | 2,230.00 | 7.2M |
| 2022-10-05 | 1,800.00 | 1,860.00 | 1,710.00 | 1,720.00 | 0.2M |
| 2022-10-04 | 1,780.00 | 1,830.00 | 1,770.00 | 1,820.00 | 0.2M |
| 2022-10-03 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2022-09-30 | 1,720.00 | 1,790.00 | 1,700.00 | 1,780.00 | 0.2M |
| 2022-09-29 | 1,700.00 | 1,760.00 | 1,690.00 | 1,760.00 | 0.1M |
| 2022-09-28 | 1,720.00 | 1,750.00 | 1,640.00 | 1,710.00 | 0.2M |
| 2022-09-27 | 1,680.00 | 1,750.00 | 1,680.00 | 1,720.00 | 0.1M |
| 2022-09-26 | 1,830.00 | 1,850.00 | 1,690.00 | 1,720.00 | 0.3M |
| 2022-09-25 | 184.00 | 184.00 | 184.00 | 184.00 | 0.0M |
| 2022-09-23 | 1,870.00 | 1,910.00 | 1,830.00 | 1,840.00 | 0.2M |
| 2022-09-22 | 1,830.00 | 1,870.00 | 1,770.00 | 1,870.00 | 0.1M |
| 2022-09-21 | 1,890.00 | 1,920.00 | 1,790.00 | 1,860.00 | 0.1M |
| 2022-09-20 | 1,770.00 | 1,950.00 | 1,770.00 | 1,900.00 | 0.4M |
| 2022-09-19 | 1,910.00 | 1,910.00 | 1,780.00 | 1,800.00 | 0.2M |
| 2022-09-18 | 191.00 | 191.00 | 191.00 | 191.00 | 0.0M |
| 2022-09-16 | 1,930.00 | 1,980.00 | 1,890.00 | 1,910.00 | 0.1M |
| 2022-09-15 | 1,930.00 | 1,980.00 | 1,920.00 | 1,930.00 | 0.1M |
| 2022-09-14 | 1,900.00 | 1,950.00 | 1,890.00 | 1,930.00 | 0.1M |
| 2022-09-13 | 1,930.00 | 1,960.00 | 1,900.00 | 1,940.00 | 0.2M |
| 2022-09-08 | 1,980.00 | 1,990.00 | 1,900.00 | 1,930.00 | 0.1M |
| 2022-09-07 | 2,000.00 | 2,030.00 | 1,930.00 | 1,950.00 | 0.1M |
| 2022-09-06 | 2,020.00 | 2,060.00 | 1,990.00 | 2,020.00 | 0.1M |
| 2022-09-05 | 2,100.00 | 2,110.00 | 1,980.00 | 2,010.00 | 0.3M |
| 2022-09-02 | 2,120.00 | 2,150.00 | 2,080.00 | 2,110.00 | 0.1M |
| 2022-09-01 | 2,180.00 | 2,190.00 | 2,110.00 | 2,120.00 | 0.1M |
| 2022-08-31 | 2,170.00 | 2,200.00 | 2,150.00 | 2,180.00 | 0.1M |
| 2022-08-30 | 2,170.00 | 2,180.00 | 2,140.00 | 2,150.00 | 0.1M |
| 2022-08-29 | 2,140.00 | 2,190.00 | 2,120.00 | 2,170.00 | 0.1M |
| 2022-08-26 | 2,210.00 | 2,210.00 | 2,160.00 | 2,190.00 | 0.1M |
| 2022-08-25 | 2,210.00 | 2,230.00 | 2,160.00 | 2,190.00 | 0.1M |
| 2022-08-24 | 2,130.00 | 2,200.00 | 2,130.00 | 2,190.00 | 0.2M |
| 2022-08-23 | 2,170.00 | 2,200.00 | 2,150.00 | 2,150.00 | 0.1M |
| 2022-08-22 | 2,200.00 | 2,220.00 | 2,180.00 | 2,180.00 | 0.1M |
| 2022-08-19 | 2,220.00 | 2,260.00 | 2,200.00 | 2,220.00 | 0.1M |
| 2022-08-18 | 2,230.00 | 2,270.00 | 2,200.00 | 2,230.00 | 0.1M |
| 2022-08-17 | 2,260.00 | 2,270.00 | 2,220.00 | 2,240.00 | 0.2M |
| 2022-08-16 | 2,280.00 | 2,300.00 | 2,250.00 | 2,260.00 | 0.3M |
| 2022-08-15 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2022-08-12 | 2,300.00 | 2,330.00 | 2,280.00 | 2,300.00 | 0.2M |
| 2022-08-11 | 2,300.00 | 2,320.00 | 2,280.00 | 2,300.00 | 0.2M |
| 2022-08-10 | 2,320.00 | 2,320.00 | 2,280.00 | 2,300.00 | 0.2M |
| 2022-08-09 | 2,310.00 | 2,410.00 | 2,270.00 | 2,320.00 | 0.5M |
| 2022-08-08 | 2,250.00 | 2,450.00 | 2,220.00 | 2,310.00 | 1.2M |
| 2022-08-07 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2022-08-05 | 2,240.00 | 2,260.00 | 2,210.00 | 2,250.00 | 0.4M |
| 2022-08-04 | 2,390.00 | 2,390.00 | 2,220.00 | 2,230.00 | 1.6M |
| 2022-08-03 | 2,370.00 | 2,890.00 | 2,320.00 | 2,330.00 | 7.5M |
| 2022-08-02 | 2,280.00 | 2,300.00 | 2,220.00 | 2,230.00 | 0.1M |
| 2022-08-01 | 2,270.00 | 2,290.00 | 2,250.00 | 2,280.00 | 0.1M |
| 2022-07-29 | 2,250.00 | 2,300.00 | 2,230.00 | 2,270.00 | 0.1M |
| 2022-07-28 | 2,260.00 | 2,290.00 | 2,220.00 | 2,250.00 | 0.1M |
| 2022-07-27 | 2,250.00 | 2,280.00 | 2,200.00 | 2,260.00 | 0.1M |
| 2022-07-26 | 2,250.00 | 2,270.00 | 2,200.00 | 2,250.00 | 0.1M |
| 2022-07-25 | 2,310.00 | 2,310.00 | 2,250.00 | 2,260.00 | 0.1M |
| 2022-07-22 | 2,300.00 | 2,430.00 | 2,250.00 | 2,310.00 | 0.2M |
| 2022-07-21 | 2,220.00 | 2,480.00 | 2,220.00 | 2,300.00 | 0.4M |
| 2022-07-20 | 2,240.00 | 2,250.00 | 2,210.00 | 2,210.00 | 0.1M |
| 2022-07-19 | 2,300.00 | 2,310.00 | 2,190.00 | 2,200.00 | 0.1M |
| 2022-07-18 | 2,220.00 | 2,300.00 | 2,180.00 | 2,230.00 | 0.1M |
| 2022-07-15 | 2,260.00 | 2,260.00 | 2,150.00 | 2,190.00 | 0.1M |
| 2022-07-14 | 2,230.00 | 2,280.00 | 2,200.00 | 2,220.00 | 0.1M |
| 2022-07-13 | 2,150.00 | 2,300.00 | 2,150.00 | 2,230.00 | 0.1M |
| 2022-07-12 | 2,350.00 | 2,370.00 | 2,250.00 | 2,280.00 | 0.1M |
| 2022-07-11 | 2,370.00 | 2,420.00 | 2,290.00 | 2,380.00 | 0.1M |
| 2022-07-08 | 2,280.00 | 2,630.00 | 2,270.00 | 2,360.00 | 0.6M |
| 2022-07-07 | 2,260.00 | 2,300.00 | 2,230.00 | 2,260.00 | 0.1M |
| 2022-07-06 | 2,290.00 | 2,320.00 | 2,240.00 | 2,250.00 | 0.1M |
| 2022-07-05 | 2,220.00 | 2,330.00 | 2,220.00 | 2,280.00 | 0.1M |
| 2022-07-04 | 2,310.00 | 2,360.00 | 2,200.00 | 2,230.00 | 0.1M |
| 2022-07-01 | 2,380.00 | 2,410.00 | 2,270.00 | 2,270.00 | 0.1M |
| 2022-06-30 | 2,490.00 | 2,490.00 | 2,360.00 | 2,380.00 | 0.1M |
| 2022-06-29 | 2,490.00 | 2,500.00 | 2,380.00 | 2,470.00 | 0.1M |
| 2022-06-28 | 2,630.00 | 2,630.00 | 2,440.00 | 2,510.00 | 0.1M |
| 2022-06-27 | 2,590.00 | 2,630.00 | 2,520.00 | 2,580.00 | 0.1M |
| 2022-06-24 | 2,370.00 | 2,550.00 | 2,320.00 | 2,490.00 | 0.1M |
| 2022-06-23 | 2,460.00 | 2,540.00 | 2,350.00 | 2,380.00 | 0.2M |
| 2022-06-22 | 2,720.00 | 2,760.00 | 2,510.00 | 2,510.00 | 0.2M |
| 2022-06-21 | 2,750.00 | 2,770.00 | 2,650.00 | 2,720.00 | 0.1M |
| 2022-06-20 | 2,940.00 | 2,960.00 | 2,700.00 | 2,750.00 | 0.1M |
| 2022-06-19 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0M |
| 2022-06-17 | 2,850.00 | 2,950.00 | 2,840.00 | 2,940.00 | 0.1M |
| 2022-06-16 | 2,940.00 | 3,100.00 | 2,940.00 | 2,950.00 | 0.1M |
| 2022-06-15 | 3,050.00 | 3,110.00 | 2,870.00 | 2,920.00 | 0.2M |
| 2022-06-14 | 2,970.00 | 3,110.00 | 2,960.00 | 3,050.00 | 0.2M |
| 2022-06-13 | 3,200.00 | 3,280.00 | 3,070.00 | 3,120.00 | 0.2M |
| 2022-06-12 | 326.00 | 326.00 | 326.00 | 326.00 | 0.0M |
| 2022-06-10 | 3,350.00 | 3,350.00 | 3,250.00 | 3,260.00 | 0.1M |
| 2022-06-09 | 3,340.00 | 3,340.00 | 3,270.00 | 3,320.00 | 0.1M |
| 2022-06-08 | 3,350.00 | 3,380.00 | 3,300.00 | 3,340.00 | 0.2M |
| 2022-06-07 | 3,440.00 | 3,460.00 | 3,340.00 | 3,340.00 | 0.1M |
| 2022-06-03 | 3,480.00 | 3,500.00 | 3,420.00 | 3,420.00 | 0.1M |
| 2022-06-02 | 3,510.00 | 3,570.00 | 3,460.00 | 3,470.00 | 0.2M |
| 2022-06-01 | 347.00 | 347.00 | 347.00 | 347.00 | 0.0M |
| 2022-05-31 | 3,430.00 | 3,550.00 | 3,420.00 | 3,470.00 | 0.2M |
| 2022-05-30 | 3,380.00 | 3,470.00 | 3,340.00 | 3,410.00 | 0.2M |
| 2022-05-27 | 3,390.00 | 3,420.00 | 3,320.00 | 3,340.00 | 0.2M |
| 2022-05-26 | 3,440.00 | 3,450.00 | 3,370.00 | 3,390.00 | 0.2M |
| 2022-05-25 | 3,490.00 | 3,560.00 | 3,450.00 | 3,470.00 | 0.3M |
| 2022-05-24 | 3,630.00 | 3,730.00 | 3,470.00 | 3,490.00 | 0.7M |
| 2022-05-23 | 4,000.00 | 4,150.00 | 3,540.00 | 3,570.00 | 2.6M |
| 2022-05-20 | 3,310.00 | 3,360.00 | 3,230.00 | 3,290.00 | 0.2M |
| 2022-05-19 | 3,270.00 | 3,360.00 | 3,250.00 | 3,310.00 | 0.3M |
| 2022-05-18 | 3,460.00 | 3,500.00 | 3,360.00 | 3,380.00 | 0.3M |
| 2022-05-17 | 3,470.00 | 3,520.00 | 3,410.00 | 3,450.00 | 0.2M |
| 2022-05-16 | 3,520.00 | 3,550.00 | 3,410.00 | 3,470.00 | 0.3M |
| 2022-05-13 | 3,500.00 | 3,580.00 | 3,450.00 | 3,490.00 | 0.2M |
| 2022-05-12 | 3,750.00 | 3,790.00 | 3,450.00 | 3,510.00 | 0.6M |
| 2022-05-11 | 3,790.00 | 3,840.00 | 3,750.00 | 3,780.00 | 0.2M |
| 2022-05-10 | 3,780.00 | 3,930.00 | 3,590.00 | 3,790.00 | 0.4M |
| 2022-05-09 | 3,650.00 | 3,990.00 | 3,580.00 | 3,840.00 | 0.6M |
| 2022-05-08 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2022-05-06 | 3,860.00 | 3,900.00 | 3,700.00 | 3,700.00 | 0.4M |
| 2022-05-05 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-05-04 | 4,040.00 | 4,050.00 | 3,870.00 | 3,900.00 | 0.5M |
| 2022-05-03 | 4,100.00 | 4,160.00 | 4,020.00 | 4,050.00 | 0.6M |
| 2022-05-02 | 4,200.00 | 4,280.00 | 4,080.00 | 4,150.00 | 0.8M |
| 2022-05-01 | 424.00 | 424.00 | 424.00 | 424.00 | 0.0M |
| 2022-04-29 | 4,130.00 | 4,820.00 | 4,080.00 | 4,240.00 | 6.6M |
| 2022-04-28 | 3,890.00 | 4,090.00 | 3,830.00 | 4,020.00 | 1.1M |
| 2022-04-27 | 3,860.00 | 3,950.00 | 3,810.00 | 3,870.00 | 0.7M |
| 2022-04-26 | 3,960.00 | 4,010.00 | 3,830.00 | 3,950.00 | 0.8M |
| 2022-04-25 | 3,800.00 | 4,170.00 | 3,740.00 | 3,920.00 | 2.1M |
| 2022-04-24 | 378.00 | 378.00 | 378.00 | 378.00 | 0.0M |
| 2022-04-22 | 3,710.00 | 4,080.00 | 3,700.00 | 3,780.00 | 1.8M |
| 2022-04-21 | 3,410.00 | 4,150.00 | 3,340.00 | 3,670.00 | 4.7M |
| 2022-04-20 | 3,550.00 | 3,610.00 | 3,370.00 | 3,410.00 | 0.6M |
| 2022-04-19 | 3,620.00 | 3,660.00 | 3,460.00 | 3,520.00 | 0.7M |
| 2022-04-18 | 3,740.00 | 3,770.00 | 3,550.00 | 3,650.00 | 0.6M |
| 2022-04-17 | 374.00 | 374.00 | 374.00 | 374.00 | 0.0M |
| 2022-04-15 | 3,910.00 | 3,910.00 | 3,620.00 | 3,740.00 | 0.8M |
| 2022-04-14 | 4,050.00 | 4,190.00 | 3,840.00 | 3,890.00 | 1.1M |
| 2022-04-13 | 3,800.00 | 4,400.00 | 3,790.00 | 4,020.00 | 4.2M |
| 2022-04-12 | 4,150.00 | 4,160.00 | 3,010.00 | 3,720.00 | 2.4M |
| 2022-04-11 | 5,010.00 | 5,150.00 | 4,190.00 | 4,250.00 | 2.9M |
| 2022-04-07 | 4,720.00 | 5,280.00 | 4,510.00 | 4,750.00 | 8.1M |
| 2022-04-06 | 3,650.00 | 4,570.00 | 3,560.00 | 4,400.00 | 16.6M |
| 2022-04-05 | 4,500.00 | 4,500.00 | 3,340.00 | 3,520.00 | 4.8M |