15,160.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 9,250.00 | 10,300.00 | 9,200.00 | 9,800.00 | 5.0M |
| 2024-12-27 | 9,180.00 | 10,290.00 | 9,130.00 | 9,450.00 | 14.9M |
| 2024-12-26 | 8,150.00 | 9,000.00 | 8,100.00 | 8,390.00 | 3.8M |
| 2024-12-24 | 8,420.00 | 8,700.00 | 8,040.00 | 8,050.00 | 1.1M |
| 2024-12-23 | 8,920.00 | 9,130.00 | 8,460.00 | 8,540.00 | 2.8M |
| 2024-12-20 | 9,550.00 | 9,560.00 | 8,260.00 | 8,650.00 | 2.8M |
| 2024-12-19 | 8,730.00 | 10,880.00 | 8,660.00 | 9,690.00 | 16.1M |
| 2024-12-18 | 7,720.00 | 9,490.00 | 7,290.00 | 8,780.00 | 10.8M |
| 2024-12-17 | 7,620.00 | 8,180.00 | 7,200.00 | 7,390.00 | 4.0M |
| 2024-12-16 | 6,460.00 | 7,420.00 | 6,360.00 | 6,930.00 | 2.9M |
| 2024-12-13 | 6,420.00 | 6,420.00 | 6,080.00 | 6,300.00 | 0.5M |
| 2024-12-12 | 6,590.00 | 7,200.00 | 6,230.00 | 6,430.00 | 2.8M |
| 2024-12-11 | 5,950.00 | 6,870.00 | 5,770.00 | 6,550.00 | 2.9M |
| 2024-12-10 | 4,810.00 | 5,500.00 | 4,810.00 | 5,320.00 | 0.3M |
| 2024-12-09 | 5,340.00 | 5,350.00 | 4,805.00 | 4,810.00 | 0.2M |
| 2024-12-06 | 5,620.00 | 5,740.00 | 5,210.00 | 5,340.00 | 0.3M |
| 2024-12-05 | 5,890.00 | 5,930.00 | 5,590.00 | 5,610.00 | 0.1M |
| 2024-12-04 | 5,930.00 | 6,070.00 | 5,740.00 | 5,880.00 | 0.2M |
| 2024-12-03 | 5,980.00 | 6,190.00 | 5,900.00 | 6,090.00 | 0.2M |
| 2024-12-02 | 6,180.00 | 6,430.00 | 6,050.00 | 6,060.00 | 0.4M |
| 2024-11-29 | 6,180.00 | 6,490.00 | 5,870.00 | 6,000.00 | 0.5M |
| 2024-11-28 | 6,280.00 | 6,470.00 | 6,000.00 | 6,030.00 | 0.2M |
| 2024-11-27 | 6,120.00 | 6,270.00 | 6,020.00 | 6,100.00 | 0.1M |
| 2024-11-26 | 6,060.00 | 6,180.00 | 5,940.00 | 6,150.00 | 0.1M |
| 2024-11-25 | 5,600.00 | 6,070.00 | 5,600.00 | 6,060.00 | 0.2M |
| 2024-11-22 | 5,570.00 | 5,900.00 | 5,500.00 | 5,520.00 | 0.2M |
| 2024-11-21 | 5,760.00 | 5,900.00 | 5,500.00 | 5,500.00 | 0.2M |
| 2024-11-20 | 6,010.00 | 6,010.00 | 5,680.00 | 5,680.00 | 0.1M |
| 2024-11-19 | 5,930.00 | 6,000.00 | 5,830.00 | 5,960.00 | 0.1M |
| 2024-11-18 | 5,830.00 | 6,150.00 | 5,740.00 | 5,980.00 | 0.2M |
| 2024-11-15 | 5,780.00 | 5,960.00 | 5,590.00 | 5,900.00 | 0.2M |
| 2024-11-14 | 5,950.00 | 6,330.00 | 5,900.00 | 5,900.00 | 0.5M |
| 2024-11-13 | 6,200.00 | 6,310.00 | 5,710.00 | 5,710.00 | 0.4M |
| 2024-11-12 | 6,720.00 | 6,720.00 | 6,200.00 | 6,280.00 | 0.4M |
| 2024-11-11 | 6,870.00 | 7,130.00 | 6,720.00 | 6,720.00 | 0.2M |
| 2024-11-08 | 7,420.00 | 7,550.00 | 6,840.00 | 6,850.00 | 0.6M |
| 2024-11-07 | 6,870.00 | 6,940.00 | 6,680.00 | 6,830.00 | 0.1M |
| 2024-11-06 | 7,130.00 | 7,210.00 | 6,820.00 | 6,870.00 | 0.3M |
| 2024-11-05 | 7,040.00 | 7,240.00 | 7,040.00 | 7,110.00 | 0.2M |
| 2024-11-04 | 7,890.00 | 8,180.00 | 7,080.00 | 7,110.00 | 1.1M |
| 2024-11-01 | 7,900.00 | 8,040.00 | 7,750.00 | 7,890.00 | 0.2M |
| 2024-10-31 | 7,940.00 | 8,220.00 | 7,760.00 | 8,110.00 | 0.4M |
| 2024-10-30 | 7,790.00 | 8,250.00 | 7,600.00 | 8,060.00 | 0.6M |
| 2024-10-29 | 7,490.00 | 8,110.00 | 7,150.00 | 7,910.00 | 1.1M |
| 2024-10-28 | 7,230.00 | 7,420.00 | 7,110.00 | 7,300.00 | 0.2M |
| 2024-10-25 | 7,140.00 | 7,390.00 | 7,100.00 | 7,140.00 | 0.2M |
| 2024-10-24 | 7,110.00 | 7,270.00 | 6,930.00 | 7,100.00 | 0.3M |
| 2024-10-23 | 7,090.00 | 7,150.00 | 6,900.00 | 6,990.00 | 0.2M |
| 2024-10-22 | 8,080.00 | 8,480.00 | 7,060.00 | 7,090.00 | 1.0M |
| 2024-10-21 | 7,600.00 | 7,780.00 | 7,600.00 | 7,620.00 | 0.2M |
| 2024-10-18 | 7,890.00 | 7,940.00 | 7,560.00 | 7,660.00 | 0.3M |
| 2024-10-17 | 8,160.00 | 8,450.00 | 7,950.00 | 7,950.00 | 0.5M |
| 2024-10-16 | 8,430.00 | 8,460.00 | 8,070.00 | 8,120.00 | 0.8M |
| 2024-10-15 | 7,550.00 | 9,430.00 | 7,550.00 | 8,700.00 | 8.3M |
| 2024-10-14 | 7,510.00 | 7,640.00 | 7,390.00 | 7,600.00 | 0.2M |
| 2024-10-11 | 7,600.00 | 7,950.00 | 7,580.00 | 7,580.00 | 0.2M |
| 2024-10-10 | 7,830.00 | 7,890.00 | 7,670.00 | 7,670.00 | 0.1M |
| 2024-10-08 | 7,900.00 | 8,030.00 | 7,710.00 | 7,760.00 | 0.2M |
| 2024-10-07 | 7,730.00 | 8,000.00 | 7,530.00 | 8,000.00 | 0.2M |
| 2024-10-04 | 7,700.00 | 7,920.00 | 7,600.00 | 7,730.00 | 0.3M |
| 2024-10-02 | 8,060.00 | 8,250.00 | 7,730.00 | 7,800.00 | 0.5M |
| 2024-09-30 | 8,990.00 | 9,070.00 | 8,350.00 | 8,350.00 | 0.5M |
| 2024-09-27 | 9,270.00 | 9,300.00 | 8,810.00 | 8,830.00 | 0.9M |
| 2024-09-26 | 8,890.00 | 10,060.00 | 8,750.00 | 9,410.00 | 6.2M |
| 2024-09-25 | 8,810.00 | 9,500.00 | 8,620.00 | 8,790.00 | 1.9M |
| 2024-09-24 | 9,230.00 | 9,500.00 | 8,860.00 | 8,860.00 | 1.5M |
| 2024-09-23 | 8,610.00 | 8,790.00 | 8,510.00 | 8,780.00 | 0.3M |
| 2024-09-20 | 9,600.00 | 9,650.00 | 8,700.00 | 8,700.00 | 1.3M |
| 2024-09-19 | 8,850.00 | 9,170.00 | 8,440.00 | 9,150.00 | 1.0M |
| 2024-09-13 | 9,720.00 | 9,830.00 | 8,750.00 | 8,850.00 | 1.8M |
| 2024-09-12 | 9,330.00 | 9,680.00 | 9,120.00 | 9,350.00 | 1.2M |
| 2024-09-11 | 9,750.00 | 10,210.00 | 9,050.00 | 9,210.00 | 2.0M |
| 2024-09-10 | 10,970.00 | 11,230.00 | 9,820.00 | 9,820.00 | 2.8M |
| 2024-09-09 | 10,700.00 | 11,200.00 | 10,410.00 | 11,130.00 | 4.5M |
| 2024-09-06 | 11,770.00 | 12,000.00 | 10,300.00 | 10,810.00 | 9.8M |
| 2024-09-05 | 9,310.00 | 11,540.00 | 9,160.00 | 11,540.00 | 24.9M |
| 2024-09-04 | 9,000.00 | 9,440.00 | 8,340.00 | 8,880.00 | 1.6M |
| 2024-09-03 | 9,300.00 | 9,800.00 | 8,950.00 | 9,450.00 | 1.6M |
| 2024-09-02 | 10,030.00 | 10,350.00 | 9,140.00 | 9,270.00 | 1.6M |
| 2024-08-30 | 10,020.00 | 10,730.00 | 9,750.00 | 10,090.00 | 7.0M |
| 2024-08-29 | 9,540.00 | 11,160.00 | 9,530.00 | 9,840.00 | 8.3M |
| 2024-08-28 | 10,130.00 | 10,760.00 | 9,640.00 | 9,640.00 | 5.8M |
| 2024-08-27 | 8,410.00 | 10,340.00 | 8,160.00 | 9,950.00 | 15.6M |
| 2024-08-26 | 8,800.00 | 8,990.00 | 8,240.00 | 8,300.00 | 5.6M |
| 2024-08-23 | 6,650.00 | 8,640.00 | 6,640.00 | 8,640.00 | 7.0M |
| 2024-08-22 | 6,850.00 | 6,880.00 | 6,610.00 | 6,650.00 | 0.1M |
| 2024-08-21 | 6,900.00 | 6,970.00 | 6,730.00 | 6,780.00 | 0.1M |
| 2024-08-20 | 6,650.00 | 7,110.00 | 6,650.00 | 6,990.00 | 0.2M |
| 2024-08-19 | 6,840.00 | 6,840.00 | 6,290.00 | 6,650.00 | 0.2M |
| 2024-08-16 | 6,950.00 | 7,080.00 | 6,780.00 | 6,870.00 | 0.1M |
| 2024-08-14 | 6,950.00 | 7,200.00 | 6,850.00 | 6,870.00 | 0.2M |
| 2024-08-13 | 6,770.00 | 7,200.00 | 6,720.00 | 6,920.00 | 0.4M |
| 2024-08-12 | 7,050.00 | 7,350.00 | 7,050.00 | 7,200.00 | 0.1M |
| 2024-08-09 | 6,700.00 | 7,220.00 | 6,700.00 | 7,050.00 | 0.1M |
| 2024-08-08 | 6,660.00 | 7,100.00 | 6,560.00 | 6,560.00 | 0.1M |
| 2024-08-07 | 6,720.00 | 7,020.00 | 6,640.00 | 6,860.00 | 0.1M |
| 2024-08-06 | 6,320.00 | 6,900.00 | 6,310.00 | 6,720.00 | 0.2M |
| 2024-08-05 | 7,530.00 | 7,530.00 | 6,200.00 | 6,410.00 | 0.2M |
| 2024-08-02 | 7,920.00 | 7,920.00 | 7,550.00 | 7,590.00 | 0.1M |
| 2024-08-01 | 8,070.00 | 8,180.00 | 7,950.00 | 8,040.00 | 0.1M |
| 2024-07-31 | 8,130.00 | 8,250.00 | 7,930.00 | 7,980.00 | 0.1M |
| 2024-07-30 | 8,160.00 | 8,260.00 | 7,930.00 | 8,020.00 | 0.1M |
| 2024-07-29 | 8,010.00 | 8,580.00 | 8,010.00 | 8,180.00 | 0.2M |
| 2024-07-26 | 7,950.00 | 8,070.00 | 7,840.00 | 8,030.00 | 0.1M |
| 2024-07-25 | 8,010.00 | 8,150.00 | 7,840.00 | 7,950.00 | 0.1M |
| 2024-07-24 | 8,120.00 | 8,450.00 | 8,090.00 | 8,210.00 | 0.1M |
| 2024-07-23 | 8,390.00 | 8,480.00 | 8,060.00 | 8,200.00 | 0.1M |
| 2024-07-22 | 8,280.00 | 8,960.00 | 8,180.00 | 8,240.00 | 0.3M |
| 2024-07-19 | 8,570.00 | 8,570.00 | 8,210.00 | 8,280.00 | 0.1M |
| 2024-07-18 | 8,250.00 | 8,840.00 | 8,060.00 | 8,470.00 | 0.2M |
| 2024-07-17 | 8,230.00 | 8,720.00 | 8,200.00 | 8,380.00 | 0.3M |
| 2024-07-16 | 8,520.00 | 8,580.00 | 8,270.00 | 8,280.00 | 0.1M |
| 2024-07-15 | 8,650.00 | 8,650.00 | 8,290.00 | 8,580.00 | 0.2M |
| 2024-07-12 | 9,100.00 | 9,140.00 | 8,600.00 | 8,650.00 | 0.2M |
| 2024-07-11 | 9,150.00 | 9,580.00 | 9,020.00 | 9,120.00 | 0.2M |
| 2024-07-10 | 9,410.00 | 9,430.00 | 9,060.00 | 9,130.00 | 0.2M |
| 2024-07-09 | 9,200.00 | 9,810.00 | 9,180.00 | 9,430.00 | 0.3M |
| 2024-07-08 | 9,040.00 | 9,280.00 | 8,800.00 | 9,240.00 | 0.3M |
| 2024-07-05 | 9,060.00 | 9,130.00 | 8,920.00 | 9,030.00 | 0.2M |
| 2024-07-04 | 9,200.00 | 10,520.00 | 9,060.00 | 9,100.00 | 2.4M |
| 2024-07-03 | 9,210.00 | 9,280.00 | 8,890.00 | 9,120.00 | 0.2M |
| 2024-07-02 | 9,700.00 | 9,800.00 | 9,110.00 | 9,180.00 | 0.3M |
| 2024-07-01 | 9,590.00 | 10,300.00 | 9,590.00 | 9,680.00 | 0.4M |
| 2024-06-28 | 9,800.00 | 9,800.00 | 9,410.00 | 9,430.00 | 0.3M |
| 2024-06-27 | 10,150.00 | 10,310.00 | 9,720.00 | 9,720.00 | 0.4M |
| 2024-06-26 | 10,200.00 | 10,570.00 | 10,060.00 | 10,120.00 | 0.3M |
| 2024-06-25 | 10,700.00 | 10,840.00 | 10,080.00 | 10,190.00 | 0.4M |
| 2024-06-24 | 11,350.00 | 11,450.00 | 10,510.00 | 10,720.00 | 0.4M |
| 2024-06-21 | 11,490.00 | 11,900.00 | 11,350.00 | 11,430.00 | 0.5M |
| 2024-06-20 | 11,350.00 | 12,320.00 | 11,260.00 | 11,420.00 | 1.0M |
| 2024-06-19 | 11,830.00 | 11,970.00 | 11,170.00 | 11,210.00 | 0.7M |
| 2024-06-18 | 11,460.00 | 11,950.00 | 11,290.00 | 11,770.00 | 0.9M |
| 2024-06-17 | 12,150.00 | 13,150.00 | 11,170.00 | 11,620.00 | 3.1M |
| 2024-06-14 | 12,950.00 | 12,990.00 | 12,170.00 | 12,180.00 | 0.5M |
| 2024-06-13 | 13,420.00 | 13,650.00 | 12,950.00 | 13,030.00 | 0.3M |
| 2024-06-12 | 14,270.00 | 14,430.00 | 13,240.00 | 13,280.00 | 0.5M |
| 2024-06-11 | 14,930.00 | 14,990.00 | 14,290.00 | 14,290.00 | 0.4M |
| 2024-06-10 | 14,560.00 | 15,990.00 | 14,490.00 | 14,890.00 | 1.5M |
| 2024-06-07 | 14,860.00 | 14,900.00 | 14,490.00 | 14,500.00 | 0.3M |
| 2024-06-05 | 14,880.00 | 15,050.00 | 14,550.00 | 14,680.00 | 0.3M |
| 2024-06-04 | 15,180.00 | 15,230.00 | 14,620.00 | 14,750.00 | 0.5M |
| 2024-06-03 | 15,970.00 | 16,240.00 | 15,030.00 | 15,170.00 | 0.8M |
| 2024-05-31 | 16,220.00 | 16,800.00 | 15,800.00 | 15,810.00 | 0.9M |
| 2024-05-30 | 16,690.00 | 17,500.00 | 16,200.00 | 16,200.00 | 1.2M |
| 2024-05-29 | 18,120.00 | 18,440.00 | 16,810.00 | 16,810.00 | 1.0M |
| 2024-05-28 | 18,500.00 | 19,200.00 | 18,090.00 | 18,160.00 | 1.2M |
| 2024-05-27 | 20,000.00 | 20,350.00 | 18,610.00 | 18,710.00 | 1.5M |
| 2024-05-24 | 22,600.00 | 23,700.00 | 20,350.00 | 20,350.00 | 4.8M |
| 2024-05-23 | 21,150.00 | 23,150.00 | 20,000.00 | 20,950.00 | 3.7M |
| 2024-05-22 | 20,950.00 | 22,100.00 | 20,150.00 | 21,200.00 | 2.1M |
| 2024-05-21 | 24,050.00 | 24,700.00 | 20,200.00 | 21,350.00 | 3.3M |
| 2024-05-20 | 27,500.00 | 28,700.00 | 22,800.00 | 22,800.00 | 5.9M |
| 2024-05-17 | 19,990.00 | 36,950.00 | 19,800.00 | 28,700.00 | 35.7M |