4,593.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 2,503.00 | 2,511.00 | 2,484.00 | 2,505.00 | 0.0M |
| 2021-12-29 | 2,536.00 | 2,559.00 | 2,464.00 | 2,514.00 | 0.6M |
| 2021-12-28 | 2,520.00 | 2,543.00 | 2,520.00 | 2,543.00 | 0.0M |
| 2021-12-27 | 2,535.00 | 2,535.00 | 2,502.00 | 2,505.00 | 0.0M |
| 2021-12-24 | 2,547.00 | 2,547.00 | 2,525.00 | 2,529.00 | 0.0M |
| 2021-12-23 | 2,552.00 | 2,558.00 | 2,530.00 | 2,532.00 | 0.0M |
| 2021-12-22 | 2,538.00 | 2,538.00 | 2,518.00 | 2,526.00 | 0.0M |
| 2021-12-21 | 2,507.00 | 2,527.00 | 2,499.00 | 2,520.00 | 0.0M |
| 2021-12-20 | 2,498.00 | 2,518.00 | 2,478.00 | 2,478.00 | 0.0M |
| 2021-12-17 | 2,553.00 | 2,553.00 | 2,511.00 | 2,514.00 | 0.0M |
| 2021-12-16 | 2,586.00 | 2,590.00 | 2,568.00 | 2,576.00 | 0.0M |
| 2021-12-15 | 2,540.00 | 2,565.00 | 2,540.00 | 2,557.00 | 0.0M |
| 2021-12-14 | 2,563.00 | 2,570.00 | 2,549.00 | 2,557.00 | 0.0M |
| 2021-12-13 | 2,579.00 | 2,579.00 | 2,564.00 | 2,572.00 | 0.0M |
| 2021-12-10 | 2,576.00 | 2,576.00 | 2,556.00 | 2,557.00 | 0.0M |
| 2021-12-09 | 2,607.00 | 2,615.00 | 2,594.00 | 2,594.00 | 0.0M |
| 2021-12-08 | 2,626.00 | 2,627.00 | 2,604.00 | 2,607.00 | 0.0M |
| 2021-12-07 | 2,566.00 | 2,589.00 | 2,556.00 | 2,588.00 | 0.0M |
| 2021-12-06 | 2,565.00 | 2,565.00 | 2,510.00 | 2,538.00 | 0.0M |
| 2021-12-03 | 2,547.00 | 2,548.00 | 2,525.00 | 2,548.00 | 0.0M |
| 2021-12-02 | 2,514.00 | 2,569.00 | 2,514.00 | 2,560.00 | 0.0M |
| 2021-12-01 | 2,571.00 | 2,578.00 | 2,525.00 | 2,564.00 | 0.0M |
| 2021-11-30 | 2,629.00 | 2,639.00 | 2,568.00 | 2,571.00 | 0.0M |
| 2021-11-29 | 2,600.00 | 2,658.00 | 2,577.00 | 2,609.00 | 0.0M |
| 2021-11-26 | 2,660.00 | 2,660.00 | 2,610.00 | 2,616.00 | 0.0M |
| 2021-11-25 | 2,675.00 | 2,690.00 | 2,675.00 | 2,678.00 | 0.0M |
| 2021-11-24 | 2,687.00 | 2,698.00 | 2,658.00 | 2,665.00 | 0.0M |
| 2021-11-22 | 2,715.00 | 2,729.00 | 2,711.00 | 2,727.00 | 0.0M |
| 2021-11-19 | 2,748.00 | 2,762.00 | 2,722.00 | 2,739.00 | 0.0M |
| 2021-11-18 | 2,746.00 | 2,766.00 | 2,732.00 | 2,762.00 | 0.0M |
| 2021-11-17 | 2,773.00 | 2,773.00 | 2,739.00 | 2,746.00 | 0.0M |
| 2021-11-16 | 2,719.00 | 2,773.00 | 2,715.00 | 2,770.00 | 0.0M |
| 2021-11-15 | 2,708.00 | 2,733.00 | 2,708.00 | 2,732.00 | 0.0M |
| 2021-11-12 | 2,664.00 | 2,684.00 | 2,664.00 | 2,679.00 | 0.0M |
| 2021-11-11 | 2,652.00 | 2,654.00 | 2,632.00 | 2,652.00 | 0.0M |
| 2021-11-10 | 2,656.00 | 2,684.00 | 2,656.00 | 2,662.00 | 0.0M |
| 2021-11-09 | 2,673.00 | 2,690.00 | 2,641.00 | 2,641.00 | 0.0M |
| 2021-11-08 | 2,655.00 | 2,671.00 | 2,628.00 | 2,667.00 | 0.0M |
| 2021-11-05 | 2,635.00 | 2,664.00 | 2,635.00 | 2,662.00 | 0.0M |
| 2021-11-04 | 2,628.00 | 2,628.00 | 2,602.00 | 2,617.00 | 0.0M |
| 2021-11-02 | 2,618.00 | 2,634.00 | 2,617.00 | 2,619.00 | 0.0M |
| 2021-11-01 | 2,592.00 | 2,602.00 | 2,590.00 | 2,600.00 | 0.0M |
| 2021-10-29 | 2,587.00 | 2,587.00 | 2,525.00 | 2,542.00 | 0.0M |
| 2021-10-28 | 2,565.00 | 2,591.00 | 2,565.00 | 2,576.00 | 0.0M |
| 2021-10-27 | 2,606.00 | 2,606.00 | 2,547.00 | 2,563.00 | 0.0M |
| 2021-10-26 | 2,594.00 | 2,622.00 | 2,594.00 | 2,612.00 | 0.0M |
| 2021-10-25 | 2,574.00 | 2,595.00 | 2,574.00 | 2,581.00 | 0.0M |
| 2021-10-22 | 2,560.00 | 2,598.00 | 2,560.00 | 2,593.00 | 0.0M |
| 2021-10-21 | 2,591.00 | 2,605.00 | 2,566.00 | 2,568.00 | 0.0M |
| 2021-10-20 | 2,641.00 | 2,641.00 | 2,611.00 | 2,611.00 | 0.0M |
| 2021-10-19 | 2,601.00 | 2,630.00 | 2,601.00 | 2,626.00 | 0.0M |
| 2021-10-18 | 2,602.00 | 2,602.00 | 2,584.00 | 2,595.00 | 0.0M |
| 2021-10-15 | 2,602.00 | 2,602.00 | 2,578.00 | 2,600.00 | 0.0M |
| 2021-10-14 | 2,528.00 | 2,576.00 | 2,528.00 | 2,565.00 | 0.0M |
| 2021-10-13 | 2,521.00 | 2,540.00 | 2,520.00 | 2,528.00 | 0.0M |
| 2021-10-12 | 2,535.00 | 2,535.00 | 2,509.00 | 2,513.00 | 0.0M |
| 2021-10-11 | 2,462.00 | 2,535.00 | 2,462.00 | 2,535.00 | 0.0M |
| 2021-10-08 | 2,477.00 | 2,495.00 | 2,468.00 | 2,481.00 | 0.0M |
| 2021-10-07 | 2,433.00 | 2,462.00 | 2,433.00 | 2,440.00 | 0.0M |
| 2021-10-06 | 2,438.00 | 2,442.00 | 2,395.00 | 2,415.00 | 0.0M |
| 2021-10-05 | 2,419.00 | 2,428.00 | 2,385.00 | 2,413.00 | 0.0M |
| 2021-10-04 | 2,503.00 | 2,503.00 | 2,440.00 | 2,445.00 | 0.0M |
| 2021-10-01 | 2,549.00 | 2,564.00 | 2,500.00 | 2,503.00 | 0.0M |
| 2021-09-30 | 2,564.00 | 2,582.00 | 2,560.00 | 2,573.00 | 0.0M |
| 2021-09-29 | 2,587.00 | 2,588.00 | 2,555.00 | 2,565.00 | 0.0M |
| 2021-09-28 | 2,644.00 | 2,644.00 | 2,601.00 | 2,627.00 | 0.0M |
| 2021-09-27 | 2,702.00 | 2,702.00 | 2,663.00 | 2,669.00 | 0.0M |
| 2021-09-24 | 2,664.00 | 2,687.00 | 2,664.00 | 2,687.00 | 0.0M |
| 2021-09-22 | 2,629.00 | 2,629.00 | 2,601.00 | 2,614.00 | 0.0M |
| 2021-09-21 | 2,628.00 | 2,648.00 | 2,605.00 | 2,634.00 | 0.0M |
| 2021-09-17 | 2,674.00 | 2,678.00 | 2,655.00 | 2,678.00 | 0.0M |
| 2021-09-16 | 2,698.00 | 2,698.00 | 2,642.00 | 2,648.00 | 0.0M |
| 2021-09-15 | 2,691.00 | 2,705.00 | 2,682.00 | 2,700.00 | 0.0M |
| 2021-09-14 | 2,705.00 | 2,713.00 | 2,696.00 | 2,713.00 | 0.0M |
| 2021-09-13 | 2,688.00 | 2,713.00 | 2,687.00 | 2,700.00 | 0.0M |
| 2021-09-10 | 2,654.00 | 2,687.00 | 2,654.00 | 2,687.00 | 0.0M |
| 2021-09-09 | 2,665.00 | 2,677.00 | 2,622.00 | 2,659.00 | 0.0M |
| 2021-09-08 | 2,642.00 | 2,677.00 | 2,635.00 | 2,676.00 | 0.0M |
| 2021-09-07 | 2,638.00 | 2,660.00 | 2,634.00 | 2,637.00 | 0.0M |
| 2021-09-06 | 2,576.00 | 2,615.00 | 2,576.00 | 2,615.00 | 0.0M |
| 2021-09-03 | 2,496.00 | 2,541.00 | 2,496.00 | 2,540.00 | 0.0M |
| 2021-09-02 | 2,479.00 | 2,506.00 | 2,479.00 | 2,500.00 | 0.0M |
| 2021-09-01 | 2,434.00 | 2,477.00 | 2,434.00 | 2,474.00 | 0.0M |
| 2021-08-31 | 2,420.00 | 2,440.00 | 2,404.00 | 2,439.00 | 0.0M |
| 2021-08-30 | 2,431.00 | 2,433.00 | 2,421.00 | 2,433.00 | 0.0M |
| 2021-08-27 | 2,414.00 | 2,425.00 | 2,407.00 | 2,420.00 | 0.0M |
| 2021-08-26 | 2,431.00 | 2,440.00 | 2,427.00 | 2,437.00 | 0.0M |
| 2021-08-25 | 2,394.00 | 2,428.00 | 2,394.00 | 2,428.00 | 0.0M |
| 2021-08-24 | 2,396.00 | 2,417.00 | 2,396.00 | 2,410.00 | 0.0M |
| 2021-08-23 | 2,334.00 | 2,380.00 | 2,334.00 | 2,376.00 | 0.0M |
| 2021-08-20 | 2,310.00 | 2,340.00 | 2,310.00 | 2,310.00 | 0.0M |
| 2021-08-19 | 2,323.00 | 2,332.00 | 2,315.00 | 2,317.00 | 0.0M |
| 2021-08-18 | 2,331.00 | 2,350.00 | 2,325.00 | 2,342.00 | 0.0M |
| 2021-08-17 | 2,355.00 | 2,365.00 | 2,336.00 | 2,336.00 | 0.0M |
| 2021-08-16 | 2,376.00 | 2,376.00 | 2,345.00 | 2,353.00 | 0.0M |
| 2021-08-13 | 2,360.00 | 2,392.00 | 2,360.00 | 2,385.00 | 0.0M |
| 2021-08-12 | 2,373.00 | 2,382.00 | 2,363.00 | 2,366.00 | 0.0M |
| 2021-08-11 | 2,367.00 | 2,373.00 | 2,362.00 | 2,371.00 | 0.0M |
| 2021-08-10 | 2,381.00 | 2,384.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2021-08-06 | 2,392.00 | 2,407.00 | 2,377.00 | 2,397.00 | 0.0M |
| 2021-08-05 | 2,349.00 | 2,363.00 | 2,349.00 | 2,355.00 | 0.0M |
| 2021-08-04 | 2,352.00 | 2,357.00 | 2,335.00 | 2,346.00 | 0.0M |
| 2021-08-03 | 2,412.00 | 2,418.00 | 2,353.00 | 2,388.00 | 0.1M |
| 2021-08-02 | 2,409.00 | 2,435.00 | 2,405.00 | 2,433.00 | 0.0M |
| 2021-07-30 | 2,430.00 | 2,430.00 | 2,366.00 | 2,372.00 | 0.0M |
| 2021-07-29 | 2,414.00 | 2,430.00 | 2,408.00 | 2,430.00 | 0.0M |
| 2021-07-28 | 2,435.00 | 2,446.00 | 2,421.00 | 2,427.00 | 0.0M |
| 2021-07-27 | 2,442.00 | 2,459.00 | 2,440.00 | 2,458.00 | 0.0M |
| 2021-07-26 | 2,478.00 | 2,478.00 | 2,428.00 | 2,434.00 | 0.0M |
| 2021-07-21 | 2,408.00 | 2,418.00 | 2,395.00 | 2,401.00 | 0.0M |
| 2021-07-20 | 2,378.00 | 2,390.00 | 2,368.00 | 2,372.00 | 0.0M |
| 2021-07-19 | 2,410.00 | 2,422.00 | 2,404.00 | 2,410.00 | 0.0M |
| 2021-07-16 | 2,426.00 | 2,440.00 | 2,424.00 | 2,435.00 | 0.0M |
| 2021-07-15 | 2,463.00 | 2,463.00 | 2,445.00 | 2,448.00 | 0.0M |
| 2021-07-14 | 2,470.00 | 2,473.00 | 2,465.00 | 2,466.00 | 0.0M |
| 2021-07-13 | 2,476.00 | 2,495.00 | 2,471.00 | 2,471.00 | 0.1M |
| 2021-07-12 | 2,463.00 | 2,475.00 | 2,457.00 | 2,469.00 | 0.0M |
| 2021-07-09 | 2,399.00 | 2,432.00 | 2,389.00 | 2,432.00 | 0.0M |
| 2021-07-08 | 2,481.00 | 2,484.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2021-07-07 | 2,494.00 | 2,503.00 | 2,485.00 | 2,493.00 | 0.0M |
| 2021-07-06 | 2,526.00 | 2,526.00 | 2,508.00 | 2,512.00 | 0.0M |
| 2021-07-05 | 2,523.00 | 2,527.00 | 2,517.00 | 2,519.00 | 0.0M |
| 2021-07-02 | 2,501.00 | 2,524.00 | 2,490.00 | 2,517.00 | 0.0M |
| 2021-07-01 | 2,521.00 | 2,521.00 | 2,491.00 | 2,492.00 | 0.0M |
| 2021-06-30 | 2,536.00 | 2,549.00 | 2,528.00 | 2,535.00 | 0.0M |
| 2021-06-29 | 2,526.00 | 2,530.00 | 2,516.00 | 2,526.00 | 0.0M |
| 2021-06-28 | 2,522.00 | 2,526.00 | 2,512.00 | 2,521.00 | 0.0M |
| 2021-06-25 | 2,542.00 | 2,542.00 | 2,525.00 | 2,531.00 | 0.0M |
| 2021-06-24 | 2,522.00 | 2,525.00 | 2,516.00 | 2,521.00 | 0.0M |
| 2021-06-23 | 2,532.00 | 2,537.00 | 2,518.00 | 2,523.00 | 0.0M |