2,732.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3,435.00 | 3,435.00 | 3,275.00 | 3,290.00 | 0.0M |
| 2023-12-28 | 3,265.00 | 3,560.00 | 3,240.00 | 3,435.00 | 0.0M |
| 2023-12-27 | 3,050.00 | 3,390.00 | 3,045.00 | 3,305.00 | 0.1M |
| 2023-12-26 | 3,120.00 | 3,125.00 | 2,960.00 | 2,999.00 | 0.0M |
| 2023-12-25 | 3,075.00 | 3,300.00 | 3,060.00 | 3,125.00 | 0.0M |
| 2023-12-22 | 2,902.00 | 3,075.00 | 2,902.00 | 3,060.00 | 0.0M |
| 2023-12-21 | 2,869.00 | 2,950.00 | 2,842.00 | 2,941.00 | 0.0M |
| 2023-12-20 | 2,840.00 | 3,020.00 | 2,830.00 | 2,869.00 | 0.0M |
| 2023-12-19 | 2,690.00 | 2,840.00 | 2,690.00 | 2,826.00 | 0.0M |
| 2023-12-18 | 2,616.00 | 2,764.00 | 2,577.00 | 2,723.00 | 0.0M |
| 2023-12-15 | 2,680.00 | 2,727.00 | 2,620.00 | 2,625.00 | 0.0M |
| 2023-12-14 | 2,707.00 | 2,748.00 | 2,690.00 | 2,695.00 | 0.0M |
| 2023-12-13 | 2,702.00 | 2,756.00 | 2,690.00 | 2,705.00 | 0.0M |
| 2023-12-12 | 2,845.00 | 2,845.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2023-12-11 | 2,740.00 | 2,854.00 | 2,740.00 | 2,830.00 | 0.0M |
| 2023-12-08 | 2,710.00 | 2,787.00 | 2,698.00 | 2,731.00 | 0.0M |
| 2023-12-07 | 2,819.00 | 2,870.00 | 2,753.00 | 2,792.00 | 0.0M |
| 2023-12-06 | 2,950.00 | 2,971.00 | 2,801.00 | 2,801.00 | 0.0M |
| 2023-12-05 | 2,990.00 | 3,005.00 | 2,846.00 | 2,920.00 | 0.0M |
| 2023-12-04 | 2,700.00 | 2,958.00 | 2,700.00 | 2,952.00 | 0.1M |
| 2023-12-01 | 2,720.00 | 2,720.00 | 2,585.00 | 2,613.00 | 0.0M |
| 2023-11-30 | 2,701.00 | 2,745.00 | 2,678.00 | 2,745.00 | 0.0M |
| 2023-11-29 | 2,709.00 | 2,770.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2023-11-28 | 2,796.00 | 2,845.00 | 2,699.00 | 2,720.00 | 0.0M |
| 2023-11-27 | 2,685.00 | 2,757.00 | 2,685.00 | 2,746.00 | 0.0M |
| 2023-11-24 | 2,768.00 | 2,802.00 | 2,662.00 | 2,712.00 | 0.1M |
| 2023-11-22 | 2,818.00 | 2,958.00 | 2,735.00 | 2,856.00 | 0.1M |
| 2023-11-21 | 2,666.00 | 2,740.00 | 2,530.00 | 2,735.00 | 0.1M |
| 2023-11-20 | 2,204.00 | 2,488.00 | 2,180.00 | 2,466.00 | 0.2M |
| 2023-11-17 | 2,151.00 | 2,151.00 | 2,051.00 | 2,069.00 | 0.1M |
| 2023-11-16 | 2,322.00 | 2,322.00 | 2,189.00 | 2,190.00 | 0.1M |
| 2023-11-15 | 2,340.00 | 2,480.00 | 2,277.00 | 2,321.00 | 0.1M |
| 2023-11-14 | 2,797.00 | 2,817.00 | 2,743.00 | 2,760.00 | 0.0M |
| 2023-11-13 | 2,885.00 | 2,885.00 | 2,776.00 | 2,791.00 | 0.0M |
| 2023-11-10 | 2,919.00 | 2,919.00 | 2,830.00 | 2,840.00 | 0.0M |
| 2023-11-09 | 2,897.00 | 2,979.00 | 2,880.00 | 2,943.00 | 0.0M |
| 2023-11-08 | 2,988.00 | 2,988.00 | 2,855.00 | 2,897.00 | 0.0M |
| 2023-11-07 | 2,954.00 | 2,982.00 | 2,861.00 | 2,938.00 | 0.0M |
| 2023-11-06 | 2,823.00 | 2,923.00 | 2,823.00 | 2,919.00 | 0.0M |
| 2023-11-02 | 2,611.00 | 2,723.00 | 2,598.00 | 2,723.00 | 0.0M |
| 2023-11-01 | 2,635.00 | 2,635.00 | 2,515.00 | 2,561.00 | 0.0M |
| 2023-10-31 | 2,631.00 | 2,648.00 | 2,570.00 | 2,629.00 | 0.0M |
| 2023-10-30 | 2,711.00 | 2,730.00 | 2,640.00 | 2,670.00 | 0.0M |
| 2023-10-27 | 2,922.00 | 2,940.00 | 2,665.00 | 2,711.00 | 0.1M |
| 2023-10-26 | 2,995.00 | 3,015.00 | 2,855.00 | 2,914.00 | 0.1M |
| 2023-10-25 | 3,150.00 | 3,180.00 | 3,020.00 | 3,065.00 | 0.0M |
| 2023-10-24 | 3,090.00 | 3,165.00 | 2,961.00 | 3,150.00 | 0.0M |
| 2023-10-23 | 3,050.00 | 3,140.00 | 3,035.00 | 3,070.00 | 0.0M |
| 2023-10-20 | 3,000.00 | 3,150.00 | 2,944.00 | 3,070.00 | 0.0M |
| 2023-10-19 | 3,210.00 | 3,270.00 | 2,980.00 | 3,025.00 | 0.1M |
| 2023-10-18 | 3,235.00 | 3,320.00 | 3,235.00 | 3,290.00 | 0.0M |
| 2023-10-17 | 3,210.00 | 3,365.00 | 3,210.00 | 3,285.00 | 0.0M |
| 2023-10-16 | 3,155.00 | 3,235.00 | 3,100.00 | 3,165.00 | 0.0M |
| 2023-10-13 | 3,380.00 | 3,380.00 | 3,175.00 | 3,175.00 | 0.0M |
| 2023-10-12 | 3,350.00 | 3,445.00 | 3,330.00 | 3,380.00 | 0.0M |
| 2023-10-11 | 3,485.00 | 3,485.00 | 3,300.00 | 3,360.00 | 0.0M |
| 2023-10-10 | 3,325.00 | 3,485.00 | 3,295.00 | 3,425.00 | 0.0M |
| 2023-10-06 | 3,235.00 | 3,285.00 | 3,165.00 | 3,255.00 | 0.0M |
| 2023-10-05 | 3,135.00 | 3,260.00 | 3,135.00 | 3,235.00 | 0.0M |
| 2023-10-04 | 3,215.00 | 3,235.00 | 3,060.00 | 3,090.00 | 0.0M |
| 2023-10-03 | 3,420.00 | 3,465.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2023-10-02 | 3,270.00 | 3,465.00 | 3,270.00 | 3,420.00 | 0.0M |
| 2023-09-29 | 3,350.00 | 3,400.00 | 3,220.00 | 3,260.00 | 0.0M |
| 2023-09-28 | 3,250.00 | 3,360.00 | 3,220.00 | 3,360.00 | 0.0M |
| 2023-09-27 | 3,120.00 | 3,215.00 | 3,100.00 | 3,215.00 | 0.0M |
| 2023-09-26 | 3,220.00 | 3,220.00 | 3,155.00 | 3,160.00 | 0.0M |
| 2023-09-25 | 3,105.00 | 3,255.00 | 3,095.00 | 3,220.00 | 0.0M |
| 2023-09-22 | 3,020.00 | 3,170.00 | 2,976.00 | 3,090.00 | 0.0M |
| 2023-09-21 | 3,290.00 | 3,290.00 | 3,045.00 | 3,090.00 | 0.0M |
| 2023-09-20 | 3,320.00 | 3,425.00 | 3,285.00 | 3,290.00 | 0.0M |
| 2023-09-19 | 3,260.00 | 3,385.00 | 3,250.00 | 3,315.00 | 0.0M |
| 2023-09-15 | 3,200.00 | 3,295.00 | 3,200.00 | 3,255.00 | 0.0M |
| 2023-09-14 | 3,140.00 | 3,270.00 | 3,085.00 | 3,250.00 | 0.0M |
| 2023-09-13 | 3,160.00 | 3,170.00 | 3,060.00 | 3,110.00 | 0.0M |
| 2023-09-12 | 3,070.00 | 3,270.00 | 3,070.00 | 3,180.00 | 0.0M |
| 2023-09-11 | 3,280.00 | 3,285.00 | 3,030.00 | 3,070.00 | 0.0M |
| 2023-09-08 | 3,210.00 | 3,275.00 | 3,150.00 | 3,275.00 | 0.0M |
| 2023-09-07 | 3,450.00 | 3,475.00 | 3,210.00 | 3,240.00 | 0.1M |
| 2023-09-06 | 3,385.00 | 3,520.00 | 3,370.00 | 3,495.00 | 0.0M |
| 2023-09-05 | 3,580.00 | 3,580.00 | 3,355.00 | 3,365.00 | 0.1M |
| 2023-09-04 | 3,560.00 | 3,630.00 | 3,535.00 | 3,590.00 | 0.0M |
| 2023-09-01 | 3,520.00 | 3,585.00 | 3,470.00 | 3,560.00 | 0.0M |
| 2023-08-31 | 3,655.00 | 3,660.00 | 3,550.00 | 3,555.00 | 0.0M |
| 2023-08-30 | 3,770.00 | 3,770.00 | 3,575.00 | 3,655.00 | 0.0M |
| 2023-08-29 | 3,615.00 | 3,765.00 | 3,615.00 | 3,725.00 | 0.0M |
| 2023-08-28 | 3,765.00 | 3,820.00 | 3,620.00 | 3,625.00 | 0.0M |
| 2023-08-25 | 3,770.00 | 3,840.00 | 3,700.00 | 3,765.00 | 0.0M |
| 2023-08-24 | 3,700.00 | 3,850.00 | 3,590.00 | 3,840.00 | 0.1M |
| 2023-08-23 | 3,535.00 | 3,800.00 | 3,490.00 | 3,700.00 | 0.1M |
| 2023-08-22 | 3,540.00 | 3,610.00 | 3,510.00 | 3,565.00 | 0.0M |
| 2023-08-21 | 3,575.00 | 3,625.00 | 3,490.00 | 3,540.00 | 0.0M |
| 2023-08-18 | 3,475.00 | 3,585.00 | 3,460.00 | 3,585.00 | 0.0M |
| 2023-08-17 | 3,570.00 | 3,595.00 | 3,440.00 | 3,570.00 | 0.0M |
| 2023-08-16 | 3,275.00 | 3,640.00 | 3,275.00 | 3,625.00 | 0.1M |
| 2023-08-15 | 3,920.00 | 4,020.00 | 3,500.00 | 3,500.00 | 0.2M |
| 2023-08-14 | 4,120.00 | 4,245.00 | 4,075.00 | 4,200.00 | 0.1M |
| 2023-08-10 | 3,975.00 | 4,100.00 | 3,935.00 | 4,035.00 | 0.0M |
| 2023-08-09 | 3,945.00 | 4,185.00 | 3,905.00 | 4,105.00 | 0.0M |
| 2023-08-08 | 4,030.00 | 4,070.00 | 3,795.00 | 3,950.00 | 0.1M |
| 2023-08-07 | 4,100.00 | 4,100.00 | 3,920.00 | 3,995.00 | 0.0M |
| 2023-08-04 | 4,300.00 | 4,320.00 | 4,080.00 | 4,140.00 | 0.0M |
| 2023-08-03 | 4,495.00 | 4,500.00 | 4,255.00 | 4,345.00 | 0.1M |
| 2023-08-02 | 4,130.00 | 4,425.00 | 4,130.00 | 4,425.00 | 0.1M |
| 2023-08-01 | 4,100.00 | 4,200.00 | 4,000.00 | 4,150.00 | 0.0M |
| 2023-07-31 | 3,990.00 | 4,100.00 | 3,900.00 | 4,080.00 | 0.0M |
| 2023-07-28 | 4,105.00 | 4,145.00 | 3,860.00 | 3,950.00 | 0.1M |
| 2023-07-27 | 4,205.00 | 4,360.00 | 4,105.00 | 4,240.00 | 0.1M |
| 2023-07-26 | 4,050.00 | 4,330.00 | 3,885.00 | 4,260.00 | 0.1M |
| 2023-07-25 | 4,155.00 | 4,155.00 | 3,990.00 | 4,020.00 | 0.1M |
| 2023-07-24 | 4,100.00 | 4,170.00 | 3,970.00 | 4,150.00 | 0.1M |
| 2023-07-21 | 4,200.00 | 4,255.00 | 3,955.00 | 3,965.00 | 0.2M |
| 2023-07-20 | 4,495.00 | 4,495.00 | 4,250.00 | 4,300.00 | 0.2M |
| 2023-07-19 | 4,500.00 | 4,730.00 | 4,500.00 | 4,540.00 | 0.1M |
| 2023-07-18 | 4,965.00 | 4,970.00 | 4,470.00 | 4,500.00 | 0.2M |
| 2023-07-14 | 4,945.00 | 5,040.00 | 4,665.00 | 4,925.00 | 0.2M |
| 2023-07-13 | 5,160.00 | 5,330.00 | 4,920.00 | 5,000.00 | 0.3M |
| 2023-07-12 | 5,210.00 | 5,440.00 | 5,000.00 | 5,200.00 | 0.5M |
| 2023-07-11 | 5,340.00 | 5,780.00 | 4,910.00 | 5,110.00 | 1.1M |
| 2023-07-10 | 6,400.00 | 6,400.00 | 5,410.00 | 5,440.00 | 1.4M |