5,310.00
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 |
|---|---|---|---|---|---|
| 2023-04-05 | 7,050.00 | 7,050.00 | 6,555.00 | 6,630.00 | 0.2M |
| 2023-04-04 | 6,300.00 | 7,020.00 | 6,285.00 | 6,930.00 | 0.4M |
| 2023-04-03 | 6,345.00 | 6,405.00 | 6,015.00 | 6,300.00 | 0.2M |
| 2023-03-31 | 6,345.00 | 6,570.00 | 6,105.00 | 6,390.00 | 0.1M |
| 2023-03-30 | 6,885.00 | 6,915.00 | 6,345.00 | 6,345.00 | 0.3M |
| 2023-03-29 | 6,150.00 | 7,005.00 | 6,075.00 | 6,690.00 | 0.6M |
| 2023-03-28 | 5,970.00 | 6,270.00 | 5,700.00 | 6,150.00 | 0.4M |
| 2023-03-27 | 5,475.00 | 6,405.00 | 5,340.00 | 5,910.00 | 1.7M |
| 2023-03-24 | 5,385.00 | 5,835.00 | 4,875.00 | 5,475.00 | 0.8M |
| 2023-03-23 | 6,180.00 | 6,240.00 | 5,910.00 | 5,925.00 | 0.1M |
| 2023-03-22 | 6,240.00 | 6,300.00 | 6,090.00 | 6,270.00 | 0.1M |
| 2023-03-21 | 6,360.00 | 6,375.00 | 6,210.00 | 6,225.00 | 0.1M |
| 2023-03-20 | 6,300.00 | 6,435.00 | 6,165.00 | 6,300.00 | 0.1M |
| 2023-03-17 | 6,105.00 | 6,360.00 | 6,030.00 | 6,240.00 | 0.2M |
| 2023-03-16 | 6,345.00 | 6,345.00 | 5,850.00 | 6,030.00 | 0.2M |
| 2023-03-15 | 6,180.00 | 6,360.00 | 6,150.00 | 6,255.00 | 0.2M |
| 2023-03-14 | 6,435.00 | 6,585.00 | 6,045.00 | 6,105.00 | 0.3M |
| 2023-03-13 | 6,660.00 | 6,720.00 | 6,390.00 | 6,435.00 | 0.4M |
| 2023-03-12 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2023-03-10 | 6,945.00 | 7,485.00 | 6,660.00 | 6,750.00 | 0.5M |
| 2023-03-09 | 7,395.00 | 7,395.00 | 6,900.00 | 6,930.00 | 0.3M |
| 2023-03-08 | 7,530.00 | 7,590.00 | 7,245.00 | 7,320.00 | 0.1M |
| 2023-03-07 | 7,485.00 | 7,665.00 | 7,335.00 | 7,500.00 | 0.2M |
| 2023-03-06 | 7,620.00 | 7,665.00 | 7,290.00 | 7,425.00 | 0.2M |
| 2023-03-05 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0M |
| 2023-03-03 | 7,845.00 | 7,965.00 | 7,575.00 | 7,620.00 | 0.2M |
| 2023-03-02 | 8,055.00 | 8,070.00 | 7,740.00 | 7,845.00 | 0.2M |
| 2023-03-01 | 537.00 | 537.00 | 537.00 | 537.00 | 0.0M |
| 2023-02-28 | 8,325.00 | 8,670.00 | 7,890.00 | 8,055.00 | 0.3M |
| 2023-02-27 | 8,745.00 | 8,805.00 | 8,280.00 | 8,325.00 | 0.2M |
| 2023-02-24 | 9,330.00 | 9,360.00 | 8,790.00 | 8,805.00 | 0.3M |
| 2023-02-23 | 9,615.00 | 9,690.00 | 9,270.00 | 9,300.00 | 0.1M |
| 2023-02-22 | 9,810.00 | 9,810.00 | 9,585.00 | 9,585.00 | 0.1M |
| 2023-02-21 | 9,630.00 | 9,900.00 | 9,600.00 | 9,885.00 | 0.1M |
| 2023-02-20 | 9,330.00 | 9,765.00 | 9,225.00 | 9,600.00 | 0.2M |
| 2023-02-19 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0M |
| 2023-02-17 | 9,330.00 | 9,405.00 | 9,225.00 | 9,390.00 | 0.1M |
| 2023-02-16 | 9,525.00 | 9,645.00 | 9,375.00 | 9,390.00 | 0.2M |
| 2023-02-15 | 9,885.00 | 9,900.00 | 9,450.00 | 9,555.00 | 0.2M |
| 2023-02-14 | 10,065.00 | 10,230.00 | 9,870.00 | 9,885.00 | 0.1M |
| 2023-02-13 | 10,470.00 | 10,470.00 | 9,795.00 | 9,960.00 | 0.2M |
| 2023-02-12 | 697.00 | 697.00 | 697.00 | 697.00 | 0.0M |
| 2023-02-10 | 10,575.00 | 10,665.00 | 10,320.00 | 10,455.00 | 0.2M |
| 2023-02-09 | 11,340.00 | 11,340.00 | 10,665.00 | 10,710.00 | 0.3M |
| 2023-02-08 | 11,535.00 | 11,640.00 | 11,340.00 | 11,340.00 | 0.2M |
| 2023-02-07 | 11,805.00 | 12,150.00 | 11,370.00 | 11,505.00 | 0.4M |
| 2023-02-06 | 11,925.00 | 12,270.00 | 11,400.00 | 12,015.00 | 0.7M |
| 2023-02-05 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0M |
| 2023-02-03 | 12,720.00 | 13,725.00 | 12,420.00 | 12,465.00 | 3.6M |
| 2023-02-02 | 9,525.00 | 12,240.00 | 9,510.00 | 12,240.00 | 4.3M |
| 2023-02-01 | 9,600.00 | 9,840.00 | 9,375.00 | 9,420.00 | 0.2M |
| 2023-01-31 | 9,330.00 | 9,900.00 | 9,225.00 | 9,390.00 | 0.2M |
| 2023-01-30 | 9,510.00 | 9,540.00 | 9,255.00 | 9,360.00 | 0.1M |
| 2023-01-27 | 9,525.00 | 9,645.00 | 9,315.00 | 9,435.00 | 0.2M |
| 2023-01-26 | 9,285.00 | 11,325.00 | 9,285.00 | 9,495.00 | 1.8M |
| 2023-01-25 | 9,390.00 | 9,390.00 | 9,195.00 | 9,255.00 | 0.1M |
| 2023-01-24 | 617.00 | 617.00 | 617.00 | 617.00 | 0.0M |
| 2023-01-20 | 9,210.00 | 9,330.00 | 9,150.00 | 9,255.00 | 0.0M |
| 2023-01-19 | 9,150.00 | 9,435.00 | 9,045.00 | 9,255.00 | 0.0M |
| 2023-01-18 | 9,615.00 | 9,735.00 | 9,240.00 | 9,300.00 | 0.1M |
| 2023-01-17 | 10,035.00 | 10,050.00 | 9,630.00 | 9,630.00 | 0.1M |
| 2023-01-16 | 10,065.00 | 10,530.00 | 9,900.00 | 10,035.00 | 0.3M |
| 2023-01-15 | 668.00 | 668.00 | 668.00 | 668.00 | 0.0M |
| 2023-01-13 | 10,200.00 | 10,650.00 | 9,975.00 | 10,020.00 | 0.3M |
| 2023-01-12 | 10,155.00 | 10,275.00 | 10,020.00 | 10,125.00 | 0.0M |
| 2023-01-11 | 9,960.00 | 10,275.00 | 9,945.00 | 10,110.00 | 0.0M |
| 2023-01-10 | 9,975.00 | 10,065.00 | 9,855.00 | 9,960.00 | 0.1M |
| 2023-01-09 | 9,585.00 | 10,080.00 | 9,585.00 | 9,885.00 | 0.1M |
| 2023-01-06 | 9,885.00 | 9,945.00 | 9,450.00 | 9,525.00 | 0.1M |
| 2023-01-05 | 9,330.00 | 10,050.00 | 9,315.00 | 9,795.00 | 0.2M |
| 2023-01-04 | 9,495.00 | 9,690.00 | 9,255.00 | 9,255.00 | 0.2M |
| 2023-01-03 | 9,555.00 | 9,750.00 | 9,195.00 | 9,645.00 | 0.1M |
| 2023-01-02 | 9,945.00 | 10,260.00 | 9,675.00 | 9,720.00 | 0.1M |