1,214.00
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 | 2,065.00 | 2,089.00 | 2,031.00 | 2,043.00 | 0.0M |
| 2021-12-29 | 2,029.00 | 2,114.00 | 2,029.00 | 2,083.00 | 0.0M |
| 2021-12-28 | 2,001.00 | 2,049.00 | 1,990.00 | 2,039.00 | 0.0M |
| 2021-12-27 | 2,085.00 | 2,105.00 | 1,951.00 | 1,989.00 | 0.0M |
| 2021-12-24 | 2,102.00 | 2,118.00 | 2,053.00 | 2,079.00 | 0.0M |
| 2021-12-23 | 2,138.00 | 2,140.00 | 2,076.00 | 2,085.00 | 0.0M |
| 2021-12-22 | 2,032.00 | 2,133.00 | 2,032.00 | 2,112.00 | 0.0M |
| 2021-12-21 | 2,020.00 | 2,059.00 | 1,976.00 | 2,045.00 | 0.0M |
| 2021-12-20 | 1,966.00 | 2,049.00 | 1,932.00 | 1,980.00 | 0.1M |
| 2021-12-17 | 1,990.00 | 2,007.00 | 1,945.00 | 1,951.00 | 0.0M |
| 2021-12-16 | 2,031.00 | 2,094.00 | 1,995.00 | 2,025.00 | 0.0M |
| 2021-12-15 | 1,925.00 | 2,027.00 | 1,925.00 | 2,003.00 | 0.0M |
| 2021-12-14 | 2,013.00 | 2,016.00 | 1,911.00 | 1,936.00 | 0.1M |
| 2021-12-13 | 2,043.00 | 2,070.00 | 1,982.00 | 2,021.00 | 0.0M |
| 2021-12-10 | 2,108.00 | 2,121.00 | 2,003.00 | 2,032.00 | 0.0M |
| 2021-12-09 | 2,145.00 | 2,151.00 | 2,075.00 | 2,075.00 | 0.0M |
| 2021-12-08 | 2,216.00 | 2,217.00 | 2,125.00 | 2,138.00 | 0.0M |
| 2021-12-07 | 2,063.00 | 2,218.00 | 2,063.00 | 2,192.00 | 0.1M |
| 2021-12-06 | 2,129.00 | 2,130.00 | 2,055.00 | 2,085.00 | 0.0M |
| 2021-12-03 | 2,199.00 | 2,199.00 | 2,088.00 | 2,164.00 | 0.0M |
| 2021-12-02 | 2,184.00 | 2,245.00 | 2,117.00 | 2,172.00 | 0.1M |
| 2021-12-01 | 2,005.00 | 2,250.00 | 1,961.00 | 2,196.00 | 0.1M |
| 2021-11-30 | 2,102.00 | 2,147.00 | 2,002.00 | 2,002.00 | 0.1M |
| 2021-11-29 | 2,090.00 | 2,184.00 | 2,062.00 | 2,091.00 | 0.1M |
| 2021-11-26 | 2,216.00 | 2,228.00 | 2,111.00 | 2,140.00 | 0.1M |
| 2021-11-25 | 2,300.00 | 2,325.00 | 2,216.00 | 2,216.00 | 0.0M |
| 2021-11-24 | 2,318.00 | 2,318.00 | 2,261.00 | 2,271.00 | 0.0M |
| 2021-11-22 | 2,230.00 | 2,338.00 | 2,230.00 | 2,329.00 | 0.0M |
| 2021-11-19 | 2,309.00 | 2,331.00 | 2,235.00 | 2,252.00 | 0.0M |
| 2021-11-18 | 2,326.00 | 2,351.00 | 2,277.00 | 2,337.00 | 0.1M |
| 2021-11-17 | 2,250.00 | 2,428.00 | 2,250.00 | 2,376.00 | 0.1M |
| 2021-11-16 | 2,273.00 | 2,325.00 | 2,200.00 | 2,208.00 | 0.2M |
| 2021-11-15 | 2,569.00 | 2,648.00 | 2,270.00 | 2,323.00 | 0.2M |
| 2021-11-12 | 2,419.00 | 2,549.00 | 2,419.00 | 2,549.00 | 0.0M |
| 2021-11-11 | 2,392.00 | 2,397.00 | 2,311.00 | 2,397.00 | 0.0M |
| 2021-11-10 | 2,397.00 | 2,428.00 | 2,397.00 | 2,418.00 | 0.0M |
| 2021-11-09 | 2,441.00 | 2,484.00 | 2,397.00 | 2,397.00 | 0.0M |
| 2021-11-08 | 2,504.00 | 2,504.00 | 2,421.00 | 2,435.00 | 0.0M |
| 2021-11-05 | 2,524.00 | 2,542.00 | 2,480.00 | 2,499.00 | 0.0M |
| 2021-11-04 | 2,529.00 | 2,575.00 | 2,519.00 | 2,534.00 | 0.0M |
| 2021-11-02 | 2,476.00 | 2,536.00 | 2,476.00 | 2,518.00 | 0.0M |
| 2021-11-01 | 2,555.00 | 2,555.00 | 2,460.00 | 2,474.00 | 0.0M |
| 2021-10-29 | 2,569.00 | 2,569.00 | 2,505.00 | 2,505.00 | 0.0M |
| 2021-10-28 | 2,529.00 | 2,573.00 | 2,512.00 | 2,566.00 | 0.0M |
| 2021-10-27 | 2,619.00 | 2,625.00 | 2,552.00 | 2,557.00 | 0.0M |
| 2021-10-26 | 2,548.00 | 2,641.00 | 2,548.00 | 2,632.00 | 0.0M |
| 2021-10-25 | 2,549.00 | 2,581.00 | 2,516.00 | 2,543.00 | 0.0M |
| 2021-10-22 | 2,599.00 | 2,612.00 | 2,552.00 | 2,554.00 | 0.0M |
| 2021-10-21 | 2,656.00 | 2,675.00 | 2,578.00 | 2,609.00 | 0.0M |
| 2021-10-20 | 2,725.00 | 2,743.00 | 2,676.00 | 2,692.00 | 0.0M |
| 2021-10-19 | 2,649.00 | 2,745.00 | 2,647.00 | 2,731.00 | 0.0M |
| 2021-10-18 | 2,688.00 | 2,734.00 | 2,641.00 | 2,645.00 | 0.0M |
| 2021-10-15 | 2,565.00 | 2,652.00 | 2,565.00 | 2,643.00 | 0.0M |
| 2021-10-14 | 2,625.00 | 2,630.00 | 2,534.00 | 2,551.00 | 0.0M |
| 2021-10-13 | 2,577.00 | 2,637.00 | 2,553.00 | 2,625.00 | 0.0M |
| 2021-10-12 | 2,660.00 | 2,661.00 | 2,598.00 | 2,598.00 | 0.0M |
| 2021-10-11 | 2,620.00 | 2,680.00 | 2,594.00 | 2,673.00 | 0.0M |
| 2021-10-08 | 2,608.00 | 2,631.00 | 2,577.00 | 2,621.00 | 0.0M |
| 2021-10-07 | 2,488.00 | 2,605.00 | 2,488.00 | 2,558.00 | 0.1M |
| 2021-10-06 | 2,600.00 | 2,636.00 | 2,484.00 | 2,493.00 | 0.1M |
| 2021-10-05 | 2,560.00 | 2,626.00 | 2,465.00 | 2,603.00 | 0.1M |
| 2021-10-04 | 2,721.00 | 2,735.00 | 2,533.00 | 2,610.00 | 0.1M |
| 2021-10-01 | 2,711.00 | 2,758.00 | 2,662.00 | 2,690.00 | 0.0M |
| 2021-09-30 | 2,772.00 | 2,795.00 | 2,706.00 | 2,721.00 | 0.0M |
| 2021-09-29 | 2,691.00 | 2,771.00 | 2,656.00 | 2,771.00 | 0.0M |
| 2021-09-28 | 2,831.00 | 2,831.00 | 2,730.00 | 2,763.00 | 0.0M |
| 2021-09-27 | 2,860.00 | 2,906.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2021-09-24 | 2,808.00 | 2,856.00 | 2,799.00 | 2,843.00 | 0.0M |
| 2021-09-22 | 2,829.00 | 2,882.00 | 2,710.00 | 2,728.00 | 0.1M |
| 2021-09-21 | 2,808.00 | 2,912.00 | 2,765.00 | 2,857.00 | 0.1M |
| 2021-09-17 | 2,939.00 | 3,045.00 | 2,934.00 | 2,998.00 | 0.0M |
| 2021-09-16 | 3,040.00 | 3,045.00 | 2,898.00 | 2,943.00 | 0.1M |
| 2021-09-15 | 3,055.00 | 3,135.00 | 3,035.00 | 3,040.00 | 0.1M |
| 2021-09-14 | 3,150.00 | 3,180.00 | 3,040.00 | 3,125.00 | 0.1M |
| 2021-09-13 | 3,135.00 | 3,165.00 | 3,065.00 | 3,155.00 | 0.0M |
| 2021-09-10 | 3,070.00 | 3,135.00 | 2,993.00 | 3,125.00 | 0.1M |
| 2021-09-09 | 2,868.00 | 3,090.00 | 2,832.00 | 3,045.00 | 0.1M |
| 2021-09-08 | 2,809.00 | 2,868.00 | 2,780.00 | 2,859.00 | 0.0M |
| 2021-09-07 | 2,850.00 | 2,897.00 | 2,799.00 | 2,813.00 | 0.1M |
| 2021-09-06 | 2,759.00 | 2,868.00 | 2,707.00 | 2,857.00 | 0.1M |
| 2021-09-03 | 2,717.00 | 2,800.00 | 2,670.00 | 2,739.00 | 0.1M |
| 2021-09-02 | 2,849.00 | 2,849.00 | 2,682.00 | 2,728.00 | 0.1M |
| 2021-09-01 | 2,906.00 | 2,925.00 | 2,785.00 | 2,840.00 | 0.1M |
| 2021-08-31 | 2,919.00 | 2,934.00 | 2,883.00 | 2,916.00 | 0.1M |
| 2021-08-30 | 2,890.00 | 2,953.00 | 2,851.00 | 2,908.00 | 0.1M |
| 2021-08-27 | 2,870.00 | 2,919.00 | 2,805.00 | 2,870.00 | 0.1M |
| 2021-08-26 | 2,775.00 | 2,925.00 | 2,765.00 | 2,889.00 | 0.1M |
| 2021-08-25 | 2,838.00 | 2,852.00 | 2,780.00 | 2,795.00 | 0.1M |
| 2021-08-24 | 2,799.00 | 2,859.00 | 2,730.00 | 2,827.00 | 0.1M |
| 2021-08-23 | 2,655.00 | 2,792.00 | 2,631.00 | 2,787.00 | 0.1M |
| 2021-08-20 | 2,599.00 | 2,694.00 | 2,590.00 | 2,621.00 | 0.1M |
| 2021-08-19 | 2,513.00 | 2,729.00 | 2,513.00 | 2,565.00 | 0.2M |
| 2021-08-18 | 2,442.00 | 2,582.00 | 2,421.00 | 2,564.00 | 0.1M |
| 2021-08-17 | 2,619.00 | 2,619.00 | 2,425.00 | 2,433.00 | 0.2M |
| 2021-08-16 | 2,721.00 | 2,740.00 | 2,527.00 | 2,585.00 | 0.2M |
| 2021-08-13 | 2,845.00 | 2,855.00 | 2,751.00 | 2,789.00 | 0.1M |
| 2021-08-12 | 2,799.00 | 2,944.00 | 2,768.00 | 2,833.00 | 0.2M |
| 2021-08-11 | 2,851.00 | 2,940.00 | 2,656.00 | 2,726.00 | 0.5M |
| 2021-08-10 | 3,045.00 | 3,325.00 | 3,000.00 | 3,255.00 | 0.2M |
| 2021-08-06 | 3,260.00 | 3,315.00 | 2,867.00 | 2,957.00 | 0.3M |
| 2021-08-05 | 3,345.00 | 3,450.00 | 3,260.00 | 3,265.00 | 0.1M |
| 2021-08-04 | 3,455.00 | 3,510.00 | 3,335.00 | 3,385.00 | 0.1M |
| 2021-08-03 | 3,310.00 | 3,455.00 | 3,220.00 | 3,395.00 | 0.1M |
| 2021-08-02 | 3,565.00 | 3,610.00 | 3,270.00 | 3,320.00 | 0.2M |
| 2021-07-30 | 3,955.00 | 4,035.00 | 3,520.00 | 3,595.00 | 0.3M |
| 2021-07-29 | 3,980.00 | 4,050.00 | 3,900.00 | 3,965.00 | 0.1M |
| 2021-07-28 | 4,080.00 | 4,140.00 | 3,920.00 | 4,000.00 | 0.1M |
| 2021-07-27 | 4,120.00 | 4,230.00 | 4,080.00 | 4,140.00 | 0.0M |
| 2021-07-26 | 4,270.00 | 4,290.00 | 4,040.00 | 4,080.00 | 0.1M |
| 2021-07-21 | 4,300.00 | 4,420.00 | 4,100.00 | 4,200.00 | 0.2M |
| 2021-07-20 | 4,255.00 | 4,555.00 | 4,155.00 | 4,160.00 | 0.3M |
| 2021-07-19 | 4,175.00 | 4,340.00 | 3,980.00 | 4,325.00 | 0.2M |
| 2021-07-16 | 4,050.00 | 4,260.00 | 4,045.00 | 4,245.00 | 0.1M |
| 2021-07-15 | 4,135.00 | 4,195.00 | 3,975.00 | 3,980.00 | 0.1M |
| 2021-07-14 | 4,210.00 | 4,350.00 | 4,100.00 | 4,135.00 | 0.2M |
| 2021-07-13 | 3,880.00 | 4,220.00 | 3,790.00 | 4,165.00 | 0.2M |
| 2021-07-12 | 3,865.00 | 3,890.00 | 3,740.00 | 3,840.00 | 0.1M |
| 2021-07-09 | 3,500.00 | 3,800.00 | 3,500.00 | 3,795.00 | 0.1M |
| 2021-07-08 | 3,700.00 | 3,755.00 | 3,505.00 | 3,550.00 | 0.1M |
| 2021-07-07 | 3,560.00 | 3,735.00 | 3,560.00 | 3,675.00 | 0.1M |
| 2021-07-06 | 3,600.00 | 3,695.00 | 3,570.00 | 3,585.00 | 0.1M |
| 2021-07-05 | 3,770.00 | 3,815.00 | 3,565.00 | 3,585.00 | 0.1M |
| 2021-07-02 | 3,685.00 | 3,890.00 | 3,670.00 | 3,750.00 | 0.1M |
| 2021-07-01 | 3,730.00 | 3,900.00 | 3,645.00 | 3,780.00 | 0.1M |
| 2021-06-30 | 3,945.00 | 3,945.00 | 3,715.00 | 3,790.00 | 0.2M |
| 2021-06-29 | 3,960.00 | 4,080.00 | 3,850.00 | 3,945.00 | 0.2M |
| 2021-06-28 | 3,865.00 | 3,895.00 | 3,725.00 | 3,835.00 | 0.2M |
| 2021-06-25 | 3,590.00 | 3,875.00 | 3,550.00 | 3,865.00 | 0.2M |
| 2021-06-24 | 3,680.00 | 3,680.00 | 3,480.00 | 3,520.00 | 0.1M |
| 2021-06-23 | 3,460.00 | 3,700.00 | 3,460.00 | 3,635.00 | 0.2M |
| 2021-06-22 | 3,325.00 | 3,490.00 | 3,255.00 | 3,430.00 | 0.1M |
| 2021-06-21 | 3,055.00 | 3,290.00 | 3,050.00 | 3,255.00 | 0.1M |
| 2021-06-18 | 3,460.00 | 3,460.00 | 3,145.00 | 3,175.00 | 0.1M |
| 2021-06-17 | 3,335.00 | 3,460.00 | 3,185.00 | 3,415.00 | 0.1M |
| 2021-06-16 | 3,260.00 | 3,410.00 | 3,230.00 | 3,360.00 | 0.1M |
| 2021-06-15 | 3,135.00 | 3,380.00 | 3,130.00 | 3,305.00 | 0.2M |
| 2021-06-14 | 3,075.00 | 3,165.00 | 3,020.00 | 3,150.00 | 0.1M |
| 2021-06-11 | 3,080.00 | 3,110.00 | 2,981.00 | 3,005.00 | 0.1M |
| 2021-06-10 | 2,920.00 | 3,000.00 | 2,886.00 | 2,960.00 | 0.0M |
| 2021-06-09 | 2,950.00 | 2,984.00 | 2,881.00 | 2,924.00 | 0.1M |
| 2021-06-08 | 2,860.00 | 2,950.00 | 2,856.00 | 2,936.00 | 0.1M |
| 2021-06-07 | 2,790.00 | 2,857.00 | 2,765.00 | 2,857.00 | 0.0M |
| 2021-06-04 | 2,805.00 | 2,843.00 | 2,750.00 | 2,752.00 | 0.1M |
| 2021-06-03 | 2,817.00 | 2,907.00 | 2,810.00 | 2,844.00 | 0.1M |
| 2021-06-02 | 2,956.00 | 2,956.00 | 2,830.00 | 2,830.00 | 0.1M |
| 2021-06-01 | 2,990.00 | 3,005.00 | 2,904.00 | 2,934.00 | 0.1M |
| 2021-05-31 | 2,966.00 | 3,065.00 | 2,943.00 | 3,010.00 | 0.1M |
| 2021-05-28 | 3,035.00 | 3,050.00 | 2,924.00 | 2,941.00 | 0.1M |
| 2021-05-27 | 2,851.00 | 3,010.00 | 2,843.00 | 2,990.00 | 0.2M |
| 2021-05-26 | 2,855.00 | 2,919.00 | 2,801.00 | 2,872.00 | 0.1M |
| 2021-05-25 | 2,930.00 | 2,938.00 | 2,851.00 | 2,860.00 | 0.1M |
| 2021-05-24 | 2,752.00 | 2,870.00 | 2,725.00 | 2,860.00 | 0.2M |
| 2021-05-21 | 2,684.00 | 2,766.00 | 2,651.00 | 2,752.00 | 0.2M |
| 2021-05-20 | 2,545.00 | 2,625.00 | 2,545.00 | 2,603.00 | 0.0M |
| 2021-05-19 | 2,516.00 | 2,575.00 | 2,500.00 | 2,563.00 | 0.0M |
| 2021-05-18 | 2,494.00 | 2,572.00 | 2,470.00 | 2,555.00 | 0.0M |
| 2021-05-17 | 2,598.00 | 2,640.00 | 2,460.00 | 2,472.00 | 0.1M |
| 2021-05-14 | 2,612.00 | 2,648.00 | 2,530.00 | 2,565.00 | 0.1M |
| 2021-05-13 | 2,450.00 | 2,622.00 | 2,423.00 | 2,563.00 | 0.1M |
| 2021-05-12 | 2,622.00 | 2,680.00 | 2,451.00 | 2,495.00 | 0.2M |
| 2021-05-11 | 2,629.00 | 2,724.00 | 2,593.00 | 2,650.00 | 0.2M |
| 2021-05-10 | 2,592.00 | 2,617.00 | 2,549.00 | 2,591.00 | 0.1M |
| 2021-05-07 | 2,535.00 | 2,592.00 | 2,485.00 | 2,570.00 | 0.1M |
| 2021-05-06 | 2,422.00 | 2,533.00 | 2,390.00 | 2,505.00 | 0.1M |
| 2021-04-30 | 2,365.00 | 2,405.00 | 2,331.00 | 2,387.00 | 0.0M |
| 2021-04-28 | 2,430.00 | 2,449.00 | 2,365.00 | 2,365.00 | 0.1M |
| 2021-04-27 | 2,480.00 | 2,530.00 | 2,437.00 | 2,445.00 | 0.0M |
| 2021-04-26 | 2,475.00 | 2,510.00 | 2,445.00 | 2,474.00 | 0.0M |
| 2021-04-23 | 2,502.00 | 2,548.00 | 2,423.00 | 2,443.00 | 0.1M |
| 2021-04-22 | 2,615.00 | 2,621.00 | 2,515.00 | 2,521.00 | 0.0M |
| 2021-04-21 | 2,625.00 | 2,660.00 | 2,545.00 | 2,578.00 | 0.1M |
| 2021-04-20 | 2,627.00 | 2,684.00 | 2,588.00 | 2,675.00 | 0.1M |
| 2021-04-19 | 2,637.00 | 2,719.00 | 2,617.00 | 2,656.00 | 0.1M |
| 2021-04-16 | 2,615.00 | 2,650.00 | 2,581.00 | 2,599.00 | 0.0M |
| 2021-04-15 | 2,655.00 | 2,662.00 | 2,549.00 | 2,647.00 | 0.1M |
| 2021-04-14 | 2,629.00 | 2,677.00 | 2,600.00 | 2,652.00 | 0.1M |
| 2021-04-13 | 2,545.00 | 2,609.00 | 2,538.00 | 2,600.00 | 0.1M |
| 2021-04-12 | 2,488.00 | 2,535.00 | 2,466.00 | 2,512.00 | 0.1M |
| 2021-04-09 | 2,453.00 | 2,483.00 | 2,436.00 | 2,465.00 | 0.0M |
| 2021-04-08 | 2,437.00 | 2,465.00 | 2,420.00 | 2,440.00 | 0.0M |
| 2021-04-07 | 2,463.00 | 2,488.00 | 2,410.00 | 2,437.00 | 0.1M |
| 2021-04-06 | 2,490.00 | 2,530.00 | 2,421.00 | 2,465.00 | 0.1M |
| 2021-04-05 | 2,396.00 | 2,495.00 | 2,391.00 | 2,442.00 | 0.1M |
| 2021-04-02 | 2,383.00 | 2,391.00 | 2,342.00 | 2,374.00 | 0.0M |
| 2021-04-01 | 2,351.00 | 2,395.00 | 2,340.00 | 2,370.00 | 0.0M |
| 2021-03-31 | 2,320.00 | 2,380.00 | 2,318.00 | 2,335.00 | 0.0M |
| 2021-03-30 | 2,335.00 | 2,398.00 | 2,320.00 | 2,341.00 | 0.0M |
| 2021-03-29 | 2,400.00 | 2,410.00 | 2,315.00 | 2,319.00 | 0.1M |
| 2021-03-26 | 2,385.00 | 2,431.00 | 2,329.00 | 2,415.00 | 0.1M |
| 2021-03-25 | 2,491.00 | 2,507.00 | 2,324.00 | 2,353.00 | 0.2M |
| 2021-03-24 | 2,640.00 | 2,730.00 | 2,486.00 | 2,508.00 | 0.4M |
| 2021-03-23 | 2,611.00 | 2,665.00 | 2,605.00 | 2,657.00 | 0.2M |
| 2021-03-22 | 2,655.00 | 2,673.00 | 2,602.00 | 2,604.00 | 0.2M |
| 2021-03-19 | 2,635.00 | 2,762.00 | 2,601.00 | 2,630.00 | 0.8M |
| 2021-03-18 | 2,649.00 | 2,778.00 | 2,580.00 | 2,682.00 | 2.2M |
| 2021-03-17 | 2,849.00 | 2,920.00 | 2,631.00 | 2,646.00 | 2.7M |
| 2021-03-16 | 3,505.00 | 3,530.00 | 2,821.00 | 2,821.00 | 5.4M |