44,400.00
Last Update: 2025-09-30
| 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 | 53,300.00 | 53,500.00 | 51,800.00 | 52,500.00 | 0.2M |
| 2021-12-29 | 53,500.00 | 54,100.00 | 53,200.00 | 53,200.00 | 0.0M |
| 2021-12-28 | 54,200.00 | 54,300.00 | 53,100.00 | 53,400.00 | 0.0M |
| 2021-12-27 | 53,600.00 | 55,000.00 | 53,400.00 | 53,900.00 | 0.0M |
| 2021-12-26 | 53,600.00 | 53,600.00 | 53,600.00 | 53,600.00 | 0.0M |
| 2021-12-24 | 55,700.00 | 56,200.00 | 53,500.00 | 53,600.00 | 0.6M |
| 2021-12-23 | 55,500.00 | 57,500.00 | 53,700.00 | 54,300.00 | 0.0M |
| 2021-12-22 | 53,700.00 | 57,200.00 | 53,500.00 | 56,600.00 | 0.0M |
| 2021-12-21 | 55,800.00 | 55,800.00 | 53,000.00 | 53,400.00 | 0.0M |
| 2021-12-20 | 58,200.00 | 58,900.00 | 55,500.00 | 55,500.00 | 0.0M |
| 2021-12-19 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 0.0M |
| 2021-12-17 | 56,200.00 | 59,000.00 | 56,200.00 | 58,200.00 | 0.8M |
| 2021-12-16 | 59,000.00 | 59,000.00 | 56,000.00 | 56,900.00 | 0.0M |
| 2021-12-15 | 57,600.00 | 60,400.00 | 56,500.00 | 58,500.00 | 1.2M |
| 2021-12-14 | 56,600.00 | 58,800.00 | 55,400.00 | 57,000.00 | 0.0M |
| 2021-12-13 | 55,900.00 | 57,500.00 | 55,800.00 | 56,600.00 | 0.0M |
| 2021-12-12 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 0.0M |
| 2021-12-10 | 56,100.00 | 57,300.00 | 55,100.00 | 55,700.00 | 0.9M |
| 2021-12-09 | 55,200.00 | 56,800.00 | 54,700.00 | 55,300.00 | 0.0M |
| 2021-12-08 | 54,600.00 | 55,900.00 | 54,100.00 | 55,500.00 | 0.0M |
| 2021-12-07 | 51,300.00 | 56,000.00 | 50,900.00 | 55,600.00 | 0.0M |
| 2021-12-06 | 51,600.00 | 51,800.00 | 50,800.00 | 51,100.00 | 0.0M |
| 2021-12-05 | 51,300.00 | 51,300.00 | 51,300.00 | 51,300.00 | 0.0M |
| 2021-12-03 | 51,200.00 | 51,500.00 | 50,600.00 | 51,300.00 | 0.2M |
| 2021-12-02 | 50,000.00 | 51,600.00 | 49,900.00 | 50,600.00 | 0.0M |
| 2021-12-01 | 53,000.00 | 53,000.00 | 50,800.00 | 51,000.00 | 0.0M |
| 2021-11-30 | 52,800.00 | 53,400.00 | 50,800.00 | 51,300.00 | 0.0M |
| 2021-11-29 | 53,900.00 | 55,500.00 | 51,500.00 | 53,200.00 | 0.0M |
| 2021-11-28 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | 0.0M |
| 2021-11-26 | 60,500.00 | 60,500.00 | 54,500.00 | 55,900.00 | 1.5M |
| 2021-11-25 | 58,200.00 | 60,900.00 | 58,200.00 | 60,800.00 | 0.0M |
| 2021-11-24 | 58,100.00 | 59,300.00 | 57,700.00 | 57,700.00 | 0.0M |
| 2021-11-23 | 57,400.00 | 58,600.00 | 57,000.00 | 57,700.00 | 0.0M |
| 2021-11-22 | 56,000.00 | 58,600.00 | 55,700.00 | 57,700.00 | 0.0M |
| 2021-11-21 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 0.0M |
| 2021-11-19 | 54,000.00 | 56,800.00 | 53,900.00 | 56,800.00 | 0.4M |
| 2021-11-18 | 54,900.00 | 55,400.00 | 54,300.00 | 54,500.00 | 0.0M |
| 2021-11-17 | 55,400.00 | 57,000.00 | 53,600.00 | 54,900.00 | 0.6M |
| 2021-11-16 | 55,600.00 | 55,700.00 | 54,800.00 | 54,900.00 | 0.0M |
| 2021-11-15 | 55,100.00 | 56,100.00 | 54,300.00 | 55,900.00 | 0.0M |
| 2021-11-14 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0.0M |
| 2021-11-12 | 54,600.00 | 55,300.00 | 53,800.00 | 55,000.00 | 0.3M |
| 2021-11-11 | 54,100.00 | 54,600.00 | 53,700.00 | 54,200.00 | 0.0M |
| 2021-11-10 | 53,100.00 | 54,900.00 | 53,100.00 | 53,600.00 | 0.0M |
| 2021-11-09 | 52,000.00 | 54,300.00 | 51,500.00 | 54,300.00 | 0.0M |
| 2021-11-08 | 51,500.00 | 53,500.00 | 51,300.00 | 51,900.00 | 0.0M |
| 2021-11-07 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 0.0M |
| 2021-11-05 | 59,400.00 | 63,100.00 | 55,400.00 | 55,500.00 | 2.7M |
| 2021-11-04 | 55,600.00 | 56,500.00 | 55,100.00 | 55,100.00 | 0.0M |
| 2021-11-03 | 57,200.00 | 57,200.00 | 55,500.00 | 55,500.00 | 0.0M |
| 2021-11-02 | 59,100.00 | 59,500.00 | 57,100.00 | 57,200.00 | 0.0M |
| 2021-11-01 | 62,800.00 | 62,800.00 | 58,500.00 | 59,000.00 | 0.9M |
| 2021-10-31 | 62,800.00 | 62,800.00 | 62,800.00 | 62,800.00 | 0.0M |
| 2021-10-29 | 64,300.00 | 65,700.00 | 62,700.00 | 62,800.00 | 1.6M |
| 2021-10-28 | 63,700.00 | 64,300.00 | 61,900.00 | 63,600.00 | 0.0M |
| 2021-10-27 | 62,300.00 | 64,100.00 | 61,600.00 | 61,900.00 | 0.0M |
| 2021-10-26 | 61,100.00 | 62,800.00 | 60,500.00 | 62,300.00 | 0.0M |
| 2021-10-25 | 61,200.00 | 61,800.00 | 60,600.00 | 60,600.00 | 0.0M |
| 2021-10-24 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 0.0M |
| 2021-10-22 | 62,700.00 | 63,200.00 | 60,300.00 | 60,600.00 | 0.7M |
| 2021-10-21 | 64,300.00 | 64,900.00 | 62,200.00 | 62,200.00 | 0.0M |
| 2021-10-20 | 65,400.00 | 67,500.00 | 63,700.00 | 63,700.00 | 0.0M |
| 2021-10-19 | 63,800.00 | 65,300.00 | 63,400.00 | 64,000.00 | 0.0M |
| 2021-10-18 | 62,600.00 | 66,000.00 | 61,400.00 | 64,100.00 | 0.0M |
| 2021-10-17 | 62,900.00 | 62,900.00 | 62,900.00 | 62,900.00 | 0.0M |
| 2021-10-15 | 62,500.00 | 65,900.00 | 62,100.00 | 62,900.00 | 2.0M |
| 2021-10-14 | 62,900.00 | 66,000.00 | 61,300.00 | 65,000.00 | 0.0M |
| 2021-10-13 | 65,900.00 | 66,900.00 | 62,300.00 | 63,200.00 | 0.0M |
| 2021-10-12 | 67,900.00 | 70,600.00 | 65,300.00 | 66,200.00 | 0.0M |
| 2021-10-11 | 66,100.00 | 66,100.00 | 66,100.00 | 66,100.00 | 0.0M |
| 2021-10-08 | 64,200.00 | 69,600.00 | 63,100.00 | 66,100.00 | 6.8M |
| 2021-10-07 | 61,600.00 | 67,200.00 | 60,300.00 | 62,500.00 | 0.0M |
| 2021-10-06 | 65,000.00 | 79,800.00 | 58,300.00 | 58,300.00 | 0.0M |
| 2021-10-05 | 62,800.00 | 68,200.00 | 61,200.00 | 68,200.00 | 0.2M |
| 2021-10-04 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 0.0M |
| 2021-10-01 | 52,800.00 | 55,900.00 | 52,300.00 | 52,500.00 | 0.6M |
| 2021-09-30 | 50,300.00 | 52,300.00 | 50,100.00 | 52,300.00 | 0.0M |
| 2021-09-29 | 49,500.00 | 50,800.00 | 49,200.00 | 49,750.00 | 0.3M |
| 2021-09-28 | 53,300.00 | 53,500.00 | 50,700.00 | 50,900.00 | 0.0M |
| 2021-09-27 | 56,900.00 | 56,900.00 | 53,300.00 | 53,600.00 | 0.4M |
| 2021-09-26 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 0.0M |
| 2021-09-24 | 59,000.00 | 59,000.00 | 56,300.00 | 56,600.00 | 0.3M |
| 2021-09-23 | 59,000.00 | 60,200.00 | 58,200.00 | 58,200.00 | 0.0M |
| 2021-09-22 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 0.0M |
| 2021-09-17 | 60,200.00 | 60,600.00 | 59,400.00 | 59,500.00 | 0.3M |
| 2021-09-16 | 60,800.00 | 60,900.00 | 60,100.00 | 60,300.00 | 0.1M |
| 2021-09-15 | 62,700.00 | 63,000.00 | 60,400.00 | 60,400.00 | 0.3M |
| 2021-09-14 | 62,000.00 | 64,200.00 | 61,500.00 | 62,700.00 | 0.0M |
| 2021-09-13 | 59,600.00 | 63,000.00 | 59,200.00 | 61,800.00 | 0.0M |
| 2021-09-10 | 60,900.00 | 61,200.00 | 59,400.00 | 59,700.00 | 0.3M |
| 2021-09-09 | 60,100.00 | 61,800.00 | 60,100.00 | 60,600.00 | 0.0M |
| 2021-09-08 | 61,900.00 | 64,400.00 | 61,200.00 | 62,300.00 | 0.0M |
| 2021-09-07 | 63,400.00 | 63,500.00 | 61,900.00 | 62,400.00 | 0.0M |
| 2021-09-06 | 64,300.00 | 65,700.00 | 63,100.00 | 64,100.00 | 0.0M |
| 2021-09-05 | 65,100.00 | 65,100.00 | 65,100.00 | 65,100.00 | 0.0M |
| 2021-09-03 | 66,000.00 | 66,900.00 | 63,300.00 | 65,100.00 | 1.0M |
| 2021-09-02 | 61,700.00 | 68,300.00 | 60,800.00 | 65,200.00 | 0.0M |
| 2021-09-01 | 61,000.00 | 61,100.00 | 59,900.00 | 61,000.00 | 0.3M |
| 2021-08-31 | 60,000.00 | 60,600.00 | 59,300.00 | 60,600.00 | 0.0M |
| 2021-08-30 | 60,700.00 | 61,100.00 | 58,900.00 | 59,600.00 | 0.3M |
| 2021-08-29 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 0.0M |
| 2021-08-27 | 61,400.00 | 61,400.00 | 59,900.00 | 60,400.00 | 0.3M |
| 2021-08-26 | 60,100.00 | 62,300.00 | 59,700.00 | 62,300.00 | 0.0M |
| 2021-08-25 | 59,200.00 | 60,400.00 | 58,900.00 | 59,500.00 | 0.4M |
| 2021-08-24 | 60,700.00 | 60,800.00 | 59,100.00 | 59,100.00 | 0.0M |
| 2021-08-23 | 62,200.00 | 62,400.00 | 59,200.00 | 60,300.00 | 0.0M |
| 2021-08-22 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | 0.0M |
| 2021-08-20 | 63,700.00 | 65,200.00 | 61,200.00 | 61,700.00 | 1.1M |
| 2021-08-19 | 61,600.00 | 64,400.00 | 61,300.00 | 61,800.00 | 0.0M |
| 2021-08-18 | 61,400.00 | 64,300.00 | 60,500.00 | 61,600.00 | 0.8M |
| 2021-08-17 | 67,300.00 | 67,900.00 | 62,900.00 | 63,000.00 | 0.0M |
| 2021-08-16 | 66,600.00 | 66,600.00 | 66,600.00 | 66,600.00 | 0.0M |
| 2021-08-13 | 68,700.00 | 69,600.00 | 66,100.00 | 66,600.00 | 1.2M |
| 2021-08-12 | 66,500.00 | 72,900.00 | 65,800.00 | 69,600.00 | 0.0M |
| 2021-08-11 | 68,600.00 | 70,500.00 | 64,200.00 | 64,600.00 | 2.1M |
| 2021-08-10 | 70,600.00 | 72,800.00 | 66,600.00 | 67,300.00 | 3.4M |
| 2021-08-09 | 68,100.00 | 78,900.00 | 68,000.00 | 68,500.00 | 15.2M |