3,827.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 4,119.60 | 4,147.00 | 4,119.60 | 4,147.00 | 0.0M |
| 2022-12-28 | 4,149.00 | 4,149.00 | 4,149.00 | 4,149.00 | 0.0M |
| 2022-12-22 | 4,115.80 | 4,115.80 | 4,097.85 | 4,097.85 | 0.0M |
| 2022-12-21 | 4,239.30 | 4,240.00 | 4,239.30 | 4,240.00 | 0.0M |
| 2022-12-15 | 4,155.80 | 4,155.80 | 4,115.80 | 4,115.80 | 0.0M |
| 2022-12-07 | 4,180.00 | 4,180.00 | 4,176.00 | 4,176.00 | 0.0M |
| 2022-12-06 | 4,193.00 | 4,193.00 | 4,193.00 | 4,193.00 | 0.0M |
| 2022-12-05 | 4,280.50 | 4,280.50 | 4,280.50 | 4,280.50 | 0.0M |
| 2022-12-02 | 4,239.30 | 4,239.30 | 4,239.30 | 4,239.30 | 0.0M |
| 2022-12-01 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0.0M |
| 2022-11-30 | 4,115.80 | 4,239.30 | 4,115.80 | 4,239.30 | 0.0M |
| 2022-11-22 | 4,239.30 | 4,256.55 | 4,230.52 | 4,243.00 | 0.0M |
| 2022-11-18 | 4,198.10 | 4,198.10 | 4,156.90 | 4,156.90 | 0.0M |
| 2022-11-17 | 4,035.80 | 4,175.00 | 4,035.80 | 4,175.00 | 0.0M |
| 2022-11-15 | 4,174.40 | 4,174.40 | 4,158.00 | 4,158.00 | 0.0M |
| 2022-11-14 | 4,162.50 | 4,163.00 | 4,152.71 | 4,163.00 | 0.0M |
| 2022-11-11 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | 0.0M |
| 2022-11-10 | 4,138.00 | 4,156.90 | 4,138.00 | 4,156.90 | 0.0M |
| 2022-11-08 | 4,104.86 | 4,138.00 | 4,104.86 | 4,138.00 | 0.0M |
| 2022-11-07 | 4,044.89 | 4,074.50 | 4,044.89 | 4,074.50 | 0.0M |
| 2022-11-04 | 4,044.89 | 4,044.89 | 4,044.89 | 4,044.89 | 0.0M |
| 2022-11-01 | 4,067.19 | 4,067.19 | 4,067.19 | 4,067.19 | 0.0M |
| 2022-10-31 | 4,055.75 | 4,055.75 | 4,055.75 | 4,055.75 | 0.0M |
| 2022-10-28 | 3,992.10 | 4,033.30 | 3,992.10 | 4,033.30 | 0.0M |
| 2022-10-27 | 3,868.50 | 3,950.90 | 3,860.00 | 3,950.90 | 0.0M |
| 2022-10-26 | 3,786.10 | 3,786.10 | 3,786.10 | 3,786.10 | 0.0M |
| 2022-10-25 | 3,728.00 | 3,728.00 | 3,728.00 | 3,728.00 | 0.0M |
| 2022-10-24 | 3,662.50 | 3,744.90 | 3,662.50 | 3,740.81 | 0.0M |
| 2022-10-19 | 3,621.30 | 3,621.30 | 3,587.00 | 3,587.00 | 0.0M |
| 2022-10-18 | 3,580.10 | 3,607.00 | 3,580.10 | 3,607.00 | 0.0M |
| 2022-10-13 | 3,538.90 | 3,538.90 | 3,538.90 | 3,538.90 | 0.0M |
| 2022-10-10 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0M |
| 2022-10-07 | 3,475.80 | 3,475.80 | 3,435.80 | 3,435.80 | 0.0M |
| 2022-10-05 | 3,580.10 | 3,588.00 | 3,580.10 | 3,585.50 | 0.0M |
| 2022-10-04 | 3,497.70 | 3,538.90 | 3,497.70 | 3,538.90 | 0.0M |
| 2022-09-30 | 3,395.80 | 3,395.80 | 3,395.80 | 3,395.80 | 0.0M |
| 2022-09-26 | 3,478.10 | 3,482.00 | 3,478.10 | 3,482.00 | 0.0M |
| 2022-09-22 | 3,475.80 | 3,475.80 | 3,435.80 | 3,435.80 | 0.0M |
| 2022-09-20 | 3,515.80 | 3,515.80 | 3,515.80 | 3,515.80 | 0.0M |
| 2022-09-15 | 3,555.80 | 3,555.80 | 3,555.80 | 3,555.80 | 0.0M |
| 2022-09-14 | 3,675.80 | 3,675.80 | 3,595.80 | 3,595.80 | 0.0M |
| 2022-09-13 | 3,715.80 | 3,715.80 | 3,715.80 | 3,715.80 | 0.0M |
| 2022-09-12 | 3,827.30 | 3,827.30 | 3,827.30 | 3,827.30 | 0.0M |
| 2022-09-09 | 3,810.10 | 3,810.10 | 3,804.90 | 3,804.90 | 0.0M |
| 2022-09-08 | 3,715.80 | 3,715.80 | 3,715.80 | 3,715.80 | 0.0M |
| 2022-09-02 | 3,795.80 | 3,795.80 | 3,755.80 | 3,755.80 | 0.0M |
| 2022-08-30 | 3,827.00 | 3,827.00 | 3,827.00 | 3,827.00 | 0.0M |
| 2022-08-29 | 3,835.80 | 3,835.80 | 3,835.80 | 3,835.80 | 0.0M |
| 2022-08-26 | 3,915.80 | 3,917.51 | 3,875.80 | 3,875.80 | 0.0M |
| 2022-08-25 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2022-08-23 | 3,955.80 | 3,955.80 | 3,950.00 | 3,950.00 | 0.0M |
| 2022-08-19 | 4,072.00 | 4,072.00 | 4,057.00 | 4,057.00 | 0.0M |
| 2022-08-18 | 4,074.50 | 4,100.00 | 4,074.50 | 4,100.00 | 0.0M |
| 2022-08-17 | 4,045.00 | 4,061.30 | 4,045.00 | 4,061.30 | 0.0M |
| 2022-08-16 | 4,033.30 | 4,045.00 | 4,033.30 | 4,045.00 | 0.0M |
| 2022-08-15 | 3,992.10 | 3,992.10 | 3,992.10 | 3,992.10 | 0.0M |
| 2022-08-10 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | 0.0M |
| 2022-08-08 | 3,950.90 | 3,950.90 | 3,950.90 | 3,950.90 | 0.0M |
| 2022-08-04 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0M |
| 2022-08-02 | 3,922.75 | 3,922.75 | 3,922.75 | 3,922.75 | 0.0M |
| 2022-08-01 | 3,888.03 | 3,888.03 | 3,888.03 | 3,888.03 | 0.0M |
| 2022-07-29 | 3,909.70 | 3,909.70 | 3,909.70 | 3,909.70 | 0.0M |
| 2022-07-28 | 3,786.10 | 3,868.50 | 3,786.10 | 3,868.50 | 0.0M |
| 2022-07-22 | 3,744.90 | 3,744.90 | 3,744.90 | 3,744.90 | 0.0M |
| 2022-07-21 | 3,672.80 | 3,703.70 | 3,672.80 | 3,703.70 | 0.0M |
| 2022-07-20 | 3,645.40 | 3,662.00 | 3,645.40 | 3,662.00 | 0.0M |
| 2022-07-19 | 3,616.75 | 3,631.60 | 3,616.75 | 3,631.60 | 0.0M |
| 2022-07-15 | 3,544.15 | 3,544.15 | 3,544.15 | 3,544.15 | 0.0M |
| 2022-07-14 | 3,525.80 | 3,525.80 | 3,525.80 | 3,525.80 | 0.0M |
| 2022-07-13 | 3,560.00 | 3,561.00 | 3,560.00 | 3,561.00 | 0.0M |
| 2022-07-12 | 3,631.60 | 3,631.60 | 3,631.60 | 3,631.60 | 0.0M |
| 2022-07-11 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 0.0M |
| 2022-07-06 | 3,590.40 | 3,590.40 | 3,590.40 | 3,590.40 | 0.0M |
| 2022-07-01 | 3,549.20 | 3,549.20 | 3,549.20 | 3,549.20 | 0.0M |
| 2022-06-29 | 3,485.80 | 3,485.80 | 3,485.80 | 3,485.80 | 0.0M |
| 2022-06-27 | 3,590.40 | 3,590.40 | 3,590.40 | 3,590.40 | 0.0M |
| 2022-06-24 | 3,560.60 | 3,560.60 | 3,560.60 | 3,560.60 | 0.0M |
| 2022-06-23 | 3,525.80 | 3,525.80 | 3,485.80 | 3,485.80 | 0.0M |
| 2022-06-22 | 3,595.80 | 3,595.80 | 3,565.80 | 3,565.80 | 0.0M |
| 2022-06-21 | 3,635.80 | 3,635.80 | 3,635.80 | 3,635.80 | 0.0M |
| 2022-06-17 | 3,663.50 | 3,677.20 | 3,663.50 | 3,677.20 | 0.0M |
| 2022-06-16 | 3,715.80 | 3,715.80 | 3,675.80 | 3,675.80 | 0.0M |
| 2022-06-10 | 3,755.80 | 3,755.80 | 3,755.80 | 3,755.80 | 0.0M |
| 2022-06-02 | 3,763.31 | 3,763.31 | 3,763.31 | 3,763.31 | 0.0M |
| 2022-05-31 | 3,839.80 | 3,839.80 | 3,839.80 | 3,839.80 | 0.0M |
| 2022-05-26 | 3,827.30 | 3,827.30 | 3,827.30 | 3,827.30 | 0.0M |
| 2022-05-24 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0M |
| 2022-05-20 | 3,755.80 | 3,767.00 | 3,715.80 | 3,767.00 | 0.0M |
| 2022-05-19 | 3,835.80 | 3,835.80 | 3,795.80 | 3,795.80 | 0.0M |
| 2022-05-18 | 3,901.86 | 3,901.86 | 3,901.86 | 3,901.86 | 0.0M |
| 2022-05-17 | 3,981.00 | 3,983.00 | 3,981.00 | 3,983.00 | 0.0M |
| 2022-05-12 | 3,875.80 | 3,875.80 | 3,875.80 | 3,875.80 | 0.0M |
| 2022-05-10 | 3,982.00 | 3,982.00 | 3,982.00 | 3,982.00 | 0.0M |
| 2022-05-06 | 3,955.80 | 3,955.80 | 3,915.80 | 3,915.80 | 0.0M |
| 2022-05-05 | 4,078.04 | 4,078.04 | 3,990.00 | 3,990.00 | 0.0M |
| 2022-05-04 | 4,060.00 | 4,124.00 | 4,000.01 | 4,124.00 | 0.0M |
| 2022-05-02 | 4,074.50 | 4,074.50 | 3,998.50 | 3,998.50 | 0.0M |
| 2022-04-29 | 3,909.70 | 4,074.50 | 3,909.70 | 3,945.66 | 0.0M |
| 2022-04-27 | 3,810.18 | 3,810.18 | 3,795.80 | 3,795.80 | 0.0M |
| 2022-04-25 | 3,835.80 | 3,835.80 | 3,835.80 | 3,835.80 | 0.0M |
| 2022-04-22 | 3,915.80 | 3,915.80 | 3,875.80 | 3,875.80 | 0.0M |
| 2022-04-21 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2022-04-19 | 3,887.00 | 3,950.90 | 3,887.00 | 3,950.90 | 0.0M |
| 2022-04-18 | 3,869.13 | 3,877.01 | 3,869.13 | 3,877.01 | 0.0M |
| 2022-04-12 | 3,784.28 | 3,784.28 | 3,784.28 | 3,784.28 | 0.0M |
| 2022-04-11 | 3,795.80 | 3,795.80 | 3,795.80 | 3,795.80 | 0.0M |
| 2022-04-08 | 3,852.00 | 3,852.00 | 3,852.00 | 3,852.00 | 0.0M |
| 2022-04-07 | 3,876.70 | 3,876.70 | 3,876.70 | 3,876.70 | 0.0M |
| 2022-04-06 | 3,892.00 | 3,892.00 | 3,892.00 | 3,892.00 | 0.0M |
| 2022-04-04 | 3,835.80 | 3,950.90 | 3,835.80 | 3,950.90 | 0.0M |
| 2022-03-31 | 3,902.00 | 3,902.00 | 3,902.00 | 3,902.00 | 0.0M |
| 2022-03-29 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | 0.0M |
| 2022-03-28 | 3,940.22 | 3,940.22 | 3,940.22 | 3,940.22 | 0.0M |
| 2022-03-24 | 3,902.50 | 3,902.50 | 3,902.50 | 3,902.50 | 0.0M |
| 2022-03-22 | 3,948.00 | 3,948.00 | 3,948.00 | 3,948.00 | 0.0M |
| 2022-03-18 | 3,910.11 | 3,910.11 | 3,910.11 | 3,910.11 | 0.0M |
| 2022-03-17 | 3,928.00 | 3,928.00 | 3,915.00 | 3,915.00 | 0.0M |
| 2022-03-16 | 3,950.90 | 3,950.90 | 3,927.00 | 3,927.00 | 0.0M |
| 2022-03-14 | 3,850.00 | 3,850.00 | 3,837.00 | 3,837.00 | 0.0M |
| 2022-03-10 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 0.0M |
| 2022-03-07 | 3,937.62 | 3,937.62 | 3,937.62 | 3,937.62 | 0.0M |
| 2022-03-04 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 0.0M |
| 2022-03-03 | 3,909.70 | 3,950.90 | 3,872.35 | 3,872.35 | 0.0M |
| 2022-03-01 | 3,828.12 | 3,828.12 | 3,808.30 | 3,808.30 | 0.0M |
| 2022-02-28 | 3,868.50 | 3,868.50 | 3,868.50 | 3,868.50 | 0.0M |
| 2022-02-25 | 3,786.10 | 3,827.30 | 3,786.10 | 3,827.30 | 0.0M |
| 2022-02-24 | 3,720.60 | 3,744.90 | 3,720.60 | 3,744.90 | 0.0M |
| 2022-02-23 | 3,675.80 | 3,675.80 | 3,635.80 | 3,635.80 | 0.0M |
| 2022-02-22 | 3,754.89 | 3,754.89 | 3,688.40 | 3,688.40 | 0.0M |
| 2022-02-18 | 3,715.80 | 3,731.50 | 3,704.20 | 3,704.95 | 0.0M |
| 2022-02-17 | 3,785.50 | 3,785.50 | 3,755.80 | 3,755.80 | 0.0M |
| 2022-02-16 | 3,824.70 | 3,824.70 | 3,804.00 | 3,804.00 | 0.0M |
| 2022-02-15 | 3,864.50 | 3,864.50 | 3,861.00 | 3,861.00 | 0.0M |
| 2022-02-14 | 3,795.80 | 3,830.00 | 3,795.80 | 3,830.00 | 0.0M |
| 2022-02-11 | 3,875.80 | 3,875.80 | 3,835.80 | 3,852.00 | 0.0M |
| 2022-02-10 | 3,982.06 | 3,982.06 | 3,956.30 | 3,956.30 | 0.0M |
| 2022-02-09 | 4,025.80 | 4,025.80 | 4,025.80 | 4,025.80 | 0.0M |
| 2022-02-08 | 3,960.00 | 4,012.00 | 3,960.00 | 4,000.00 | 0.0M |
| 2022-02-04 | 3,946.50 | 3,970.00 | 3,915.80 | 3,959.00 | 0.0M |
| 2022-02-03 | 4,115.80 | 4,115.80 | 3,955.80 | 3,955.80 | 0.0M |
| 2022-02-02 | 4,239.30 | 4,280.49 | 4,239.30 | 4,280.49 | 0.0M |
| 2022-02-01 | 4,156.03 | 4,178.50 | 4,156.03 | 4,178.50 | 0.0M |
| 2022-01-28 | 4,115.80 | 4,176.60 | 4,109.35 | 4,176.60 | 0.0M |
| 2022-01-26 | 4,239.30 | 4,239.30 | 4,239.30 | 4,239.30 | 0.0M |
| 2022-01-25 | 4,115.80 | 4,200.00 | 4,115.80 | 4,173.00 | 0.0M |
| 2022-01-24 | 4,195.80 | 4,195.80 | 4,120.00 | 4,120.00 | 0.0M |
| 2022-01-21 | 4,275.80 | 4,275.80 | 4,235.80 | 4,243.00 | 0.0M |
| 2022-01-19 | 4,315.80 | 4,315.80 | 4,315.80 | 4,315.80 | 0.0M |
| 2022-01-18 | 4,355.80 | 4,355.80 | 4,331.91 | 4,331.91 | 0.0M |
| 2022-01-14 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0M |
| 2022-01-13 | 4,486.50 | 4,486.50 | 4,480.00 | 4,480.00 | 0.0M |
| 2022-01-12 | 4,445.25 | 4,445.25 | 4,428.35 | 4,440.23 | 0.0M |
| 2022-01-11 | 4,350.00 | 4,424.00 | 4,350.00 | 4,424.00 | 0.0M |
| 2022-01-10 | 4,415.00 | 4,415.00 | 4,355.00 | 4,365.00 | 0.0M |
| 2022-01-07 | 4,358.00 | 4,413.20 | 4,358.00 | 4,405.20 | 0.0M |
| 2022-01-06 | 4,388.00 | 4,403.25 | 4,333.00 | 4,340.00 | 0.0M |
| 2022-01-05 | 4,362.90 | 4,386.80 | 4,362.90 | 4,386.80 | 0.0M |
| 2022-01-04 | 4,321.70 | 4,321.70 | 4,320.00 | 4,320.00 | 0.0M |
| 2022-01-03 | 4,225.47 | 4,225.47 | 4,225.47 | 4,225.47 | 0.0M |