4,352.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 5,891.00 | 5,891.00 | 5,867.26 | 5,867.26 | 0.0M |
| 2024-12-30 | 5,723.00 | 5,723.00 | 5,698.00 | 5,698.00 | 0.0M |
| 2024-12-23 | 5,410.00 | 5,422.00 | 5,409.00 | 5,422.00 | 0.0M |
| 2024-12-20 | 6,010.00 | 6,010.00 | 5,499.00 | 5,535.00 | 0.0M |
| 2024-12-19 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2024-12-17 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | 0.0M |
| 2024-12-13 | 5,710.88 | 5,710.88 | 5,710.88 | 5,710.88 | 0.0M |
| 2024-12-11 | 5,696.00 | 5,696.00 | 5,696.00 | 5,696.00 | 0.0M |
| 2024-12-10 | 5,696.00 | 5,696.00 | 5,696.00 | 5,696.00 | 0.0M |
| 2024-12-09 | 5,652.00 | 5,652.00 | 5,652.00 | 5,652.00 | 0.0M |
| 2024-12-06 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.0M |
| 2024-12-05 | 5,666.00 | 5,675.00 | 5,666.00 | 5,675.00 | 0.0M |
| 2024-12-03 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0M |
| 2024-12-02 | 6,054.00 | 6,066.30 | 6,054.00 | 6,066.30 | 0.0M |
| 2024-11-22 | 6,169.50 | 6,169.50 | 6,169.50 | 6,169.50 | 0.0M |
| 2024-11-21 | 5,900.00 | 6,006.00 | 5,837.52 | 6,006.00 | 0.0M |
| 2024-11-20 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2024-11-19 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2024-11-15 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 0.0M |
| 2024-11-12 | 5,875.00 | 5,901.00 | 5,805.62 | 5,805.62 | 0.0M |
| 2024-11-11 | 5,975.00 | 5,987.00 | 5,911.75 | 5,911.75 | 0.0M |
| 2024-11-08 | 5,776.30 | 5,776.30 | 5,776.30 | 5,776.30 | 0.0M |
| 2024-11-07 | 5,636.00 | 5,645.00 | 5,636.00 | 5,645.00 | 0.0M |
| 2024-11-06 | 5,521.06 | 5,620.00 | 5,521.06 | 5,620.00 | 0.0M |
| 2024-11-05 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0M |
| 2024-11-04 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 0.0M |
| 2024-10-30 | 5,600.00 | 5,605.00 | 5,600.00 | 5,605.00 | 0.0M |
| 2024-10-29 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0M |
| 2024-10-28 | 5,394.02 | 5,523.00 | 5,394.02 | 5,523.00 | 0.0M |
| 2024-10-25 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0M |
| 2024-10-24 | 5,389.00 | 5,416.00 | 5,389.00 | 5,405.00 | 0.0M |
| 2024-10-22 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0M |
| 2024-10-21 | 5,360.02 | 5,360.02 | 5,360.01 | 5,360.01 | 0.0M |
| 2024-10-18 | 5,403.00 | 5,420.00 | 5,403.00 | 5,420.00 | 0.0M |
| 2024-10-17 | 5,472.00 | 5,472.00 | 5,446.00 | 5,447.73 | 0.0M |
| 2024-10-16 | 5,300.00 | 5,415.00 | 5,237.52 | 5,400.00 | 0.0M |
| 2024-10-15 | 5,250.00 | 5,250.00 | 5,223.75 | 5,249.00 | 0.0M |
| 2024-10-14 | 5,160.00 | 5,171.00 | 5,160.00 | 5,171.00 | 0.0M |
| 2024-10-09 | 5,150.00 | 5,199.99 | 5,150.00 | 5,199.99 | 0.0M |
| 2024-10-08 | 5,063.20 | 5,070.00 | 5,040.01 | 5,044.73 | 0.0M |
| 2024-10-07 | 5,069.98 | 5,069.98 | 5,069.98 | 5,069.98 | 0.0M |
| 2024-10-03 | 5,175.00 | 5,175.00 | 5,070.04 | 5,070.04 | 0.0M |
| 2024-10-02 | 5,173.00 | 5,175.00 | 5,173.00 | 5,175.00 | 0.0M |
| 2024-09-30 | 5,289.00 | 5,389.00 | 5,289.00 | 5,387.00 | 0.0M |
| 2024-09-26 | 5,140.63 | 5,250.00 | 5,140.63 | 5,248.00 | 0.0M |
| 2024-09-25 | 5,160.04 | 5,174.00 | 5,160.04 | 5,160.12 | 0.0M |
| 2024-09-24 | 5,099.98 | 5,199.98 | 5,099.98 | 5,199.98 | 0.0M |
| 2024-09-23 | 5,000.00 | 5,057.00 | 4,972.00 | 5,042.10 | 0.0M |
| 2024-09-20 | 5,000.00 | 5,054.99 | 4,915.00 | 4,956.74 | 0.0M |
| 2024-09-19 | 5,870.00 | 5,870.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2024-09-18 | 5,757.49 | 5,778.75 | 5,750.00 | 5,778.75 | 0.0M |
| 2024-09-17 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.0M |
| 2024-09-11 | 5,698.99 | 5,698.99 | 5,698.99 | 5,698.99 | 0.0M |
| 2024-09-10 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0M |
| 2024-09-09 | 5,579.00 | 5,618.00 | 5,579.00 | 5,618.00 | 0.0M |
| 2024-09-06 | 5,798.38 | 5,798.38 | 5,798.38 | 5,798.38 | 0.0M |
| 2024-09-04 | 5,822.00 | 5,854.00 | 5,822.00 | 5,854.00 | 0.0M |
| 2024-08-29 | 5,880.00 | 5,920.00 | 5,880.00 | 5,920.00 | 0.0M |
| 2024-08-28 | 5,807.00 | 5,807.00 | 5,807.00 | 5,807.00 | 0.0M |
| 2024-08-27 | 5,800.00 | 5,800.00 | 5,775.00 | 5,795.38 | 0.0M |
| 2024-08-22 | 5,668.00 | 5,700.00 | 5,668.00 | 5,700.00 | 0.0M |
| 2024-08-20 | 5,344.42 | 5,344.42 | 5,344.42 | 5,344.42 | 0.0M |
| 2024-08-16 | 5,088.01 | 5,088.01 | 5,088.01 | 5,088.01 | 0.0M |
| 2024-08-15 | 5,386.90 | 5,448.70 | 5,290.00 | 5,290.00 | 0.0M |
| 2024-08-14 | 5,334.00 | 5,334.00 | 5,334.00 | 5,334.00 | 0.0M |
| 2024-08-13 | 5,356.00 | 5,356.00 | 5,356.00 | 5,356.00 | 0.0M |
| 2024-08-08 | 5,300.00 | 5,300.00 | 5,270.00 | 5,270.00 | 0.0M |
| 2024-08-02 | 5,571.00 | 5,571.00 | 5,571.00 | 5,571.00 | 0.0M |
| 2024-08-01 | 5,571.00 | 5,571.00 | 5,571.00 | 5,571.00 | 0.0M |
| 2024-07-31 | 5,600.00 | 0.00 | 0.00 | 5,600.00 | 0.0M |
| 2024-07-30 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2024-07-26 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 0.0M |
| 2024-07-24 | 5,375.12 | 5,472.00 | 5,375.11 | 5,472.00 | 0.0M |
| 2024-07-19 | 5,496.00 | 5,540.80 | 5,496.00 | 5,540.80 | 0.0M |
| 2024-07-17 | 5,475.00 | 5,496.00 | 5,360.32 | 5,496.00 | 0.0M |
| 2024-07-16 | 5,525.00 | 5,525.00 | 5,369.21 | 5,369.21 | 0.0M |
| 2024-07-15 | 5,395.00 | 5,404.62 | 5,395.00 | 5,404.62 | 0.0M |
| 2024-07-12 | 5,225.00 | 5,295.00 | 5,199.00 | 5,295.00 | 0.0M |
| 2024-07-11 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0M |
| 2024-07-10 | 5,186.00 | 5,186.00 | 5,186.00 | 5,186.00 | 0.0M |
| 2024-07-08 | 5,197.22 | 5,343.00 | 5,197.22 | 5,343.00 | 0.0M |
| 2024-07-05 | 5,330.00 | 5,330.00 | 5,320.00 | 5,320.00 | 0.0M |
| 2024-07-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2024-07-01 | 5,500.00 | 5,500.00 | 5,459.72 | 5,472.50 | 0.0M |
| 2024-06-28 | 5,400.00 | 5,482.50 | 5,400.00 | 5,459.00 | 0.0M |
| 2024-06-27 | 5,400.00 | 5,400.00 | 5,395.00 | 5,395.00 | 0.0M |
| 2024-06-26 | 5,299.99 | 5,372.00 | 5,221.00 | 5,346.00 | 0.0M |
| 2024-06-25 | 4,687.18 | 4,687.18 | 4,600.00 | 4,638.34 | 0.0M |
| 2024-06-24 | 4,578.50 | 4,630.00 | 4,578.50 | 4,610.00 | 0.0M |
| 2024-06-21 | 4,670.29 | 4,670.29 | 4,650.00 | 4,650.00 | 0.0M |
| 2024-06-20 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | 0.0M |
| 2024-06-18 | 4,606.75 | 4,606.75 | 4,600.00 | 4,600.00 | 0.0M |
| 2024-06-17 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 0.0M |
| 2024-06-13 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.0M |
| 2024-06-12 | 4,667.50 | 4,667.50 | 4,667.50 | 4,667.50 | 0.0M |
| 2024-06-11 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0.0M |
| 2024-06-10 | 4,550.00 | 4,655.00 | 4,550.00 | 4,655.00 | 0.0M |
| 2024-06-07 | 4,580.00 | 4,580.00 | 4,550.00 | 4,550.00 | 0.0M |
| 2024-06-06 | 4,380.00 | 4,380.00 | 4,350.00 | 4,350.00 | 0.0M |
| 2024-06-04 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 0.0M |
| 2024-06-03 | 4,255.82 | 4,397.00 | 4,255.82 | 4,396.50 | 0.0M |
| 2024-05-31 | 4,243.00 | 4,243.00 | 4,169.72 | 4,169.72 | 0.0M |
| 2024-05-29 | 4,160.00 | 4,160.00 | 4,150.00 | 4,150.00 | 0.0M |
| 2024-05-28 | 4,129.00 | 4,164.00 | 4,129.00 | 4,164.00 | 0.0M |
| 2024-05-24 | 4,141.05 | 4,147.00 | 4,123.00 | 4,123.00 | 0.0M |
| 2024-05-23 | 4,141.03 | 4,141.03 | 4,141.03 | 4,141.03 | 0.0M |
| 2024-05-22 | 4,171.00 | 4,171.00 | 4,165.00 | 4,165.00 | 0.0M |
| 2024-05-20 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2024-05-16 | 4,325.89 | 4,325.89 | 4,304.26 | 4,304.26 | 0.0M |
| 2024-05-15 | 4,363.00 | 4,363.00 | 4,363.00 | 4,363.00 | 0.0M |
| 2024-05-14 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.0M |
| 2024-05-13 | 4,461.88 | 4,472.00 | 4,461.88 | 4,472.00 | 0.0M |
| 2024-05-09 | 4,401.85 | 4,401.85 | 4,401.85 | 4,401.85 | 0.0M |
| 2024-05-06 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0M |
| 2024-05-02 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0M |
| 2024-04-22 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2024-04-17 | 4,450.00 | 4,469.00 | 4,450.00 | 4,469.00 | 0.0M |
| 2024-04-16 | 4,470.00 | 4,498.00 | 4,470.00 | 4,470.00 | 0.0M |
| 2024-04-12 | 4,468.00 | 4,468.00 | 4,468.00 | 4,468.00 | 0.0M |
| 2024-04-10 | 4,452.00 | 4,452.00 | 4,405.00 | 4,405.00 | 0.0M |
| 2024-04-09 | 4,497.00 | 4,497.00 | 4,490.00 | 4,490.00 | 0.0M |
| 2024-04-08 | 4,505.00 | 4,505.00 | 4,475.00 | 4,475.00 | 0.0M |
| 2024-04-04 | 4,616.50 | 4,616.50 | 4,616.50 | 4,616.50 | 0.0M |
| 2024-04-03 | 4,616.50 | 4,616.50 | 4,616.50 | 4,616.50 | 0.0M |
| 2024-04-02 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | 0.0M |
| 2024-04-01 | 4,700.00 | 4,715.00 | 4,674.00 | 4,674.00 | 0.0M |
| 2024-03-27 | 4,620.02 | 4,620.02 | 4,620.02 | 4,620.02 | 0.0M |
| 2024-03-26 | 4,712.52 | 4,770.02 | 4,712.52 | 4,770.02 | 0.0M |
| 2024-03-25 | 4,698.05 | 4,698.05 | 4,698.05 | 4,698.05 | 0.0M |
| 2024-03-22 | 4,851.00 | 4,870.00 | 4,650.52 | 4,770.00 | 0.0M |
| 2024-03-21 | 4,402.00 | 4,432.00 | 4,396.00 | 4,432.00 | 0.0M |
| 2024-03-20 | 4,290.00 | 4,335.00 | 4,290.00 | 4,335.00 | 0.0M |
| 2024-03-15 | 4,237.00 | 4,237.00 | 4,237.00 | 4,237.00 | 0.0M |
| 2024-03-14 | 4,265.00 | 4,270.00 | 4,265.00 | 4,270.00 | 0.0M |
| 2024-03-13 | 4,299.99 | 4,299.99 | 4,275.00 | 4,285.00 | 0.0M |
| 2024-03-12 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2024-03-08 | 4,179.70 | 4,179.70 | 4,178.00 | 4,178.00 | 0.0M |
| 2024-03-07 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0.0M |
| 2024-03-06 | 4,205.15 | 4,205.15 | 4,205.15 | 4,205.15 | 0.0M |
| 2024-03-05 | 4,206.00 | 4,206.00 | 4,206.00 | 4,206.00 | 0.0M |
| 2024-03-01 | 4,180.01 | 4,205.12 | 4,180.01 | 4,205.12 | 0.0M |
| 2024-02-29 | 4,232.00 | 4,232.00 | 4,232.00 | 4,232.00 | 0.0M |
| 2024-02-28 | 4,142.62 | 4,142.62 | 4,142.00 | 4,142.00 | 0.0M |
| 2024-02-22 | 4,127.00 | 4,127.00 | 4,127.00 | 4,127.00 | 0.0M |
| 2024-02-16 | 3,928.41 | 3,928.41 | 3,928.41 | 3,928.41 | 0.0M |
| 2024-02-15 | 4,069.97 | 4,069.97 | 4,069.97 | 4,069.97 | 0.0M |
| 2024-02-13 | 4,070.01 | 4,070.01 | 4,070.01 | 4,070.01 | 0.0M |
| 2024-02-12 | 4,170.00 | 4,170.00 | 4,155.00 | 4,155.00 | 0.0M |
| 2024-02-09 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.0M |
| 2024-02-08 | 4,120.00 | 4,145.00 | 4,120.00 | 4,145.00 | 0.0M |
| 2024-02-07 | 4,129.00 | 4,129.00 | 4,129.00 | 4,129.00 | 0.0M |
| 2024-02-06 | 4,140.00 | 4,141.00 | 4,129.00 | 4,129.00 | 0.0M |
| 2024-02-02 | 4,143.00 | 4,143.00 | 4,143.00 | 4,143.00 | 0.0M |
| 2024-02-01 | 4,115.00 | 4,115.00 | 4,102.00 | 4,102.00 | 0.0M |
| 2024-01-31 | 4,165.00 | 4,174.50 | 4,160.00 | 4,174.50 | 0.0M |
| 2024-01-30 | 4,182.80 | 4,182.80 | 4,182.80 | 4,182.80 | 0.0M |
| 2024-01-29 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 0.0M |
| 2024-01-26 | 4,359.80 | 4,359.80 | 4,359.80 | 4,359.80 | 0.0M |
| 2024-01-25 | 4,352.10 | 4,352.10 | 4,340.00 | 4,350.00 | 0.0M |
| 2024-01-24 | 4,327.00 | 4,327.00 | 4,312.30 | 4,312.30 | 0.0M |
| 2024-01-23 | 4,309.00 | 4,355.99 | 4,309.00 | 4,355.99 | 0.0M |
| 2024-01-22 | 4,293.60 | 4,293.60 | 4,293.60 | 4,293.60 | 0.0M |
| 2024-01-19 | 4,206.00 | 4,206.00 | 4,178.01 | 4,178.01 | 0.0M |
| 2024-01-18 | 4,183.50 | 4,198.50 | 4,183.50 | 4,198.50 | 0.0M |
| 2024-01-16 | 4,300.79 | 4,300.79 | 4,215.00 | 4,215.00 | 0.0M |
| 2024-01-15 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2024-01-11 | 4,230.00 | 4,230.00 | 4,210.02 | 4,210.02 | 0.0M |
| 2024-01-10 | 4,245.00 | 4,260.00 | 4,232.00 | 4,256.50 | 0.0M |
| 2024-01-09 | 4,200.00 | 4,200.00 | 4,189.00 | 4,193.00 | 0.0M |
| 2024-01-08 | 4,152.00 | 4,152.00 | 4,152.00 | 4,152.00 | 0.0M |
| 2024-01-05 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.0M |
| 2024-01-04 | 4,191.00 | 4,191.01 | 4,191.00 | 4,191.01 | 0.0M |
| 2024-01-03 | 4,192.50 | 4,202.00 | 4,192.50 | 4,202.00 | 0.0M |
| 2024-01-02 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0M |