1,627.00
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 | 1,540.00 | 1,565.00 | 1,505.00 | 1,555.00 | 0.1M |
| 2022-12-28 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-12-27 | 1,585.00 | 1,600.00 | 1,560.00 | 1,575.00 | 0.1M |
| 2022-12-26 | 1,610.00 | 1,640.00 | 1,565.00 | 1,585.00 | 0.1M |
| 2022-12-23 | 1,710.00 | 1,710.00 | 1,640.00 | 1,645.00 | 0.1M |
| 2022-12-22 | 1,690.00 | 1,790.00 | 1,670.00 | 1,685.00 | 0.3M |
| 2022-12-21 | 1,680.00 | 1,695.00 | 1,620.00 | 1,635.00 | 0.1M |
| 2022-12-20 | 1,700.00 | 1,710.00 | 1,645.00 | 1,680.00 | 0.2M |
| 2022-12-19 | 1,750.00 | 1,760.00 | 1,715.00 | 1,740.00 | 0.1M |
| 2022-12-16 | 1,790.00 | 1,795.00 | 1,740.00 | 1,755.00 | 0.1M |
| 2022-12-15 | 1,745.00 | 1,795.00 | 1,730.00 | 1,790.00 | 0.1M |
| 2022-12-14 | 1,775.00 | 1,785.00 | 1,725.00 | 1,730.00 | 0.1M |
| 2022-12-13 | 1,680.00 | 1,810.00 | 1,675.00 | 1,710.00 | 0.1M |
| 2022-12-12 | 1,720.00 | 1,725.00 | 1,670.00 | 1,695.00 | 0.0M |
| 2022-12-09 | 1,750.00 | 1,750.00 | 1,675.00 | 1,705.00 | 0.0M |
| 2022-12-08 | 1,725.00 | 1,740.00 | 1,650.00 | 1,695.00 | 0.1M |
| 2022-12-07 | 1,730.00 | 1,755.00 | 1,705.00 | 1,730.00 | 0.1M |
| 2022-12-06 | 1,790.00 | 1,805.00 | 1,750.00 | 1,760.00 | 0.0M |
| 2022-12-05 | 1,760.00 | 1,840.00 | 1,760.00 | 1,790.00 | 0.1M |
| 2022-12-02 | 1,760.00 | 1,780.00 | 1,745.00 | 1,780.00 | 0.0M |
| 2022-12-01 | 1,780.00 | 1,785.00 | 1,725.00 | 1,760.00 | 0.1M |
| 2022-11-30 | 1,710.00 | 1,730.00 | 1,690.00 | 1,730.00 | 0.1M |
| 2022-11-29 | 1,680.00 | 1,715.00 | 1,655.00 | 1,695.00 | 0.1M |
| 2022-11-28 | 1,790.00 | 1,790.00 | 1,660.00 | 1,680.00 | 0.1M |
| 2022-11-25 | 1,815.00 | 1,815.00 | 1,755.00 | 1,760.00 | 0.0M |
| 2022-11-24 | 1,825.00 | 1,840.00 | 1,800.00 | 1,800.00 | 0.1M |
| 2022-11-23 | 1,740.00 | 1,830.00 | 1,735.00 | 1,775.00 | 0.1M |
| 2022-11-22 | 1,760.00 | 1,765.00 | 1,730.00 | 1,740.00 | 0.0M |
| 2022-11-21 | 1,795.00 | 1,815.00 | 1,740.00 | 1,765.00 | 0.1M |
| 2022-11-18 | 1,865.00 | 1,865.00 | 1,795.00 | 1,795.00 | 0.1M |
| 2022-11-17 | 1,880.00 | 1,895.00 | 1,840.00 | 1,860.00 | 0.1M |
| 2022-11-16 | 1,920.00 | 1,970.00 | 1,865.00 | 1,900.00 | 0.1M |
| 2022-11-15 | 1,905.00 | 1,965.00 | 1,865.00 | 1,925.00 | 0.2M |
| 2022-11-14 | 1,835.00 | 1,910.00 | 1,805.00 | 1,905.00 | 0.2M |
| 2022-11-11 | 1,870.00 | 1,875.00 | 1,815.00 | 1,825.00 | 0.2M |
| 2022-11-10 | 1,850.00 | 1,860.00 | 1,815.00 | 1,815.00 | 0.1M |
| 2022-11-09 | 1,820.00 | 1,880.00 | 1,805.00 | 1,865.00 | 0.2M |
| 2022-11-08 | 1,710.00 | 1,845.00 | 1,710.00 | 1,810.00 | 0.3M |
| 2022-11-07 | 1,685.00 | 1,715.00 | 1,665.00 | 1,700.00 | 0.1M |
| 2022-11-04 | 1,680.00 | 1,690.00 | 1,655.00 | 1,665.00 | 0.1M |
| 2022-11-03 | 1,665.00 | 1,710.00 | 1,650.00 | 1,700.00 | 0.1M |
| 2022-11-02 | 1,740.00 | 1,740.00 | 1,660.00 | 1,695.00 | 0.1M |
| 2022-11-01 | 1,700.00 | 1,785.00 | 1,700.00 | 1,725.00 | 0.1M |
| 2022-10-31 | 1,740.00 | 1,740.00 | 1,680.00 | 1,700.00 | 0.1M |
| 2022-10-28 | 1,760.00 | 1,770.00 | 1,705.00 | 1,715.00 | 0.1M |
| 2022-10-27 | 1,665.00 | 1,800.00 | 1,660.00 | 1,775.00 | 0.3M |
| 2022-10-26 | 1,790.00 | 1,790.00 | 1,660.00 | 1,660.00 | 0.1M |
| 2022-10-25 | 1,750.00 | 1,835.00 | 1,735.00 | 1,755.00 | 0.2M |
| 2022-10-24 | 1,730.00 | 1,805.00 | 1,710.00 | 1,725.00 | 0.2M |
| 2022-10-21 | 1,770.00 | 1,800.00 | 1,710.00 | 1,720.00 | 0.3M |
| 2022-10-20 | 1,945.00 | 2,040.00 | 1,750.00 | 1,805.00 | 1.2M |
| 2022-10-19 | 1,595.00 | 2,040.00 | 1,595.00 | 1,940.00 | 3.9M |
| 2022-10-18 | 1,560.00 | 1,650.00 | 1,560.00 | 1,590.00 | 0.2M |
| 2022-10-17 | 1,400.00 | 1,640.00 | 1,385.00 | 1,550.00 | 0.6M |
| 2022-10-14 | 1,375.00 | 1,430.00 | 1,375.00 | 1,420.00 | 0.1M |
| 2022-10-13 | 1,455.00 | 1,455.00 | 1,320.00 | 1,365.00 | 0.2M |
| 2022-10-12 | 1,510.00 | 1,510.00 | 1,435.00 | 1,480.00 | 0.1M |
| 2022-10-11 | 1,580.00 | 1,635.00 | 1,505.00 | 1,510.00 | 0.2M |
| 2022-10-07 | 1,690.00 | 1,695.00 | 1,635.00 | 1,640.00 | 0.1M |
| 2022-10-06 | 1,725.00 | 1,770.00 | 1,665.00 | 1,705.00 | 0.2M |
| 2022-10-05 | 1,665.00 | 1,760.00 | 1,640.00 | 1,725.00 | 0.2M |
| 2022-10-04 | 1,585.00 | 1,690.00 | 1,585.00 | 1,655.00 | 0.2M |
| 2022-09-30 | 1,650.00 | 1,670.00 | 1,510.00 | 1,575.00 | 0.4M |
| 2022-09-29 | 1,770.00 | 1,815.00 | 1,710.00 | 1,710.00 | 0.2M |
| 2022-09-28 | 1,795.00 | 1,925.00 | 1,695.00 | 1,750.00 | 0.3M |
| 2022-09-27 | 1,860.00 | 1,945.00 | 1,750.00 | 1,795.00 | 0.2M |
| 2022-09-26 | 2,160.00 | 2,160.00 | 1,890.00 | 1,890.00 | 0.5M |
| 2022-09-25 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2022-09-23 | 2,115.00 | 2,230.00 | 2,115.00 | 2,160.00 | 0.2M |
| 2022-09-22 | 2,295.00 | 2,310.00 | 2,135.00 | 2,135.00 | 0.4M |
| 2022-09-21 | 2,385.00 | 2,565.00 | 2,310.00 | 2,310.00 | 0.4M |
| 2022-09-20 | 2,295.00 | 2,900.00 | 2,285.00 | 2,485.00 | 1.7M |
| 2022-09-19 | 2,850.00 | 3,325.00 | 2,505.00 | 2,510.00 | 2.2M |
| 2022-04-07 | 3,530.00 | 3,540.00 | 3,390.00 | 3,430.00 | 0.3M |
| 2022-04-06 | 3,650.00 | 3,795.00 | 3,500.00 | 3,580.00 | 0.4M |
| 2022-04-05 | 3,620.00 | 3,670.00 | 3,600.00 | 3,650.00 | 0.2M |
| 2022-04-04 | 3,645.00 | 3,645.00 | 3,595.00 | 3,615.00 | 0.2M |
| 2022-04-01 | 3,670.00 | 3,725.00 | 3,640.00 | 3,645.00 | 0.2M |
| 2022-03-31 | 3,670.00 | 3,920.00 | 3,655.00 | 3,710.00 | 1.0M |
| 2022-03-30 | 3,775.00 | 3,805.00 | 3,645.00 | 3,685.00 | 0.4M |
| 2022-03-29 | 3,770.00 | 3,885.00 | 3,755.00 | 3,770.00 | 0.5M |
| 2022-03-28 | 3,805.00 | 3,995.00 | 3,765.00 | 3,770.00 | 1.5M |
| 2022-03-27 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0M |
| 2022-03-25 | 3,805.00 | 4,070.00 | 3,740.00 | 3,845.00 | 2.5M |
| 2022-03-24 | 3,815.00 | 4,055.00 | 3,795.00 | 3,805.00 | 1.7M |
| 2022-03-23 | 3,930.00 | 3,955.00 | 3,830.00 | 3,830.00 | 1.0M |
| 2022-03-22 | 3,910.00 | 4,115.00 | 3,840.00 | 3,920.00 | 4.7M |
| 2022-03-21 | 3,560.00 | 4,240.00 | 3,500.00 | 3,910.00 | 16.0M |
| 2022-03-18 | 3,425.00 | 3,475.00 | 3,370.00 | 3,440.00 | 0.3M |
| 2022-03-17 | 3,360.00 | 3,440.00 | 3,360.00 | 3,430.00 | 0.3M |
| 2022-03-16 | 3,200.00 | 3,405.00 | 3,200.00 | 3,335.00 | 0.6M |
| 2022-03-15 | 3,170.00 | 3,370.00 | 3,140.00 | 3,180.00 | 0.4M |
| 2022-03-14 | 3,270.00 | 3,280.00 | 3,155.00 | 3,170.00 | 0.2M |
| 2022-03-11 | 3,165.00 | 3,285.00 | 3,160.00 | 3,240.00 | 0.2M |
| 2022-03-10 | 3,195.00 | 3,465.00 | 3,180.00 | 3,180.00 | 0.5M |
| 2022-03-08 | 3,140.00 | 3,180.00 | 3,110.00 | 3,150.00 | 0.1M |
| 2022-03-07 | 3,295.00 | 3,300.00 | 3,165.00 | 3,195.00 | 0.1M |
| 2022-03-06 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0M |
| 2022-03-04 | 3,300.00 | 3,330.00 | 3,255.00 | 3,295.00 | 0.2M |
| 2022-03-03 | 3,285.00 | 3,305.00 | 3,245.00 | 3,290.00 | 0.2M |
| 2022-03-02 | 3,205.00 | 3,270.00 | 3,195.00 | 3,260.00 | 0.2M |
| 2022-02-28 | 3,155.00 | 3,245.00 | 3,155.00 | 3,235.00 | 0.2M |
| 2022-02-27 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0M |
| 2022-02-25 | 3,150.00 | 3,320.00 | 3,120.00 | 3,185.00 | 0.6M |
| 2022-02-24 | 3,085.00 | 3,550.00 | 2,985.00 | 3,145.00 | 1.8M |
| 2022-02-23 | 3,140.00 | 3,180.00 | 3,110.00 | 3,140.00 | 0.2M |
| 2022-02-22 | 3,190.00 | 3,260.00 | 3,115.00 | 3,135.00 | 0.2M |
| 2022-02-21 | 3,230.00 | 3,285.00 | 3,200.00 | 3,270.00 | 0.1M |
| 2022-02-20 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.0M |
| 2022-02-18 | 3,175.00 | 3,270.00 | 3,175.00 | 3,265.00 | 0.1M |
| 2022-02-17 | 3,270.00 | 3,300.00 | 3,150.00 | 3,230.00 | 0.3M |
| 2022-02-16 | 3,130.00 | 3,370.00 | 3,130.00 | 3,250.00 | 0.4M |
| 2022-02-15 | 3,135.00 | 3,225.00 | 3,050.00 | 3,075.00 | 0.2M |
| 2022-02-14 | 3,175.00 | 3,225.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2022-02-11 | 3,350.00 | 3,390.00 | 3,300.00 | 3,310.00 | 0.2M |
| 2022-02-10 | 3,540.00 | 3,570.00 | 3,400.00 | 3,415.00 | 0.0M |
| 2022-02-09 | 3,525.00 | 3,580.00 | 3,500.00 | 3,510.00 | 0.3M |
| 2022-02-08 | 3,400.00 | 3,950.00 | 3,325.00 | 3,500.00 | 2.8M |
| 2022-02-07 | 3,390.00 | 3,400.00 | 3,300.00 | 3,345.00 | 0.2M |
| 2022-02-04 | 3,355.00 | 3,415.00 | 3,315.00 | 3,395.00 | 0.2M |
| 2022-02-03 | 3,230.00 | 3,385.00 | 3,230.00 | 3,380.00 | 0.2M |
| 2022-01-28 | 3,080.00 | 3,210.00 | 3,060.00 | 3,200.00 | 0.3M |
| 2022-01-27 | 3,235.00 | 3,255.00 | 3,065.00 | 3,090.00 | 0.3M |
| 2022-01-26 | 3,205.00 | 3,320.00 | 3,205.00 | 3,235.00 | 0.0M |
| 2022-01-25 | 3,380.00 | 3,480.00 | 3,220.00 | 3,250.00 | 0.5M |
| 2022-01-24 | 3,460.00 | 3,490.00 | 3,360.00 | 3,410.00 | 0.3M |
| 2022-01-21 | 3,600.00 | 3,670.00 | 3,495.00 | 3,500.00 | 0.4M |
| 2022-01-20 | 3,565.00 | 3,650.00 | 3,540.00 | 3,630.00 | 0.2M |
| 2022-01-19 | 3,670.00 | 3,680.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2022-01-18 | 3,770.00 | 3,845.00 | 3,700.00 | 3,710.00 | 0.2M |
| 2022-01-17 | 3,965.00 | 3,965.00 | 3,785.00 | 3,795.00 | 0.0M |
| 2022-01-16 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0M |
| 2022-01-14 | 4,040.00 | 4,040.00 | 3,945.00 | 3,965.00 | 0.2M |
| 2022-01-13 | 4,055.00 | 4,090.00 | 4,010.00 | 4,025.00 | 0.0M |
| 2022-01-12 | 4,055.00 | 4,090.00 | 4,050.00 | 4,055.00 | 0.2M |
| 2022-01-11 | 4,205.00 | 4,245.00 | 4,055.00 | 4,055.00 | 0.0M |
| 2022-01-10 | 4,190.00 | 4,360.00 | 4,150.00 | 4,230.00 | 0.6M |
| 2022-01-07 | 4,305.00 | 4,350.00 | 4,200.00 | 4,230.00 | 0.4M |
| 2022-01-06 | 4,400.00 | 4,440.00 | 4,350.00 | 4,350.00 | 0.0M |
| 2022-01-05 | 4,350.00 | 4,490.00 | 4,340.00 | 4,490.00 | 0.0M |
| 2022-01-04 | 4,500.00 | 4,500.00 | 4,380.00 | 4,380.00 | 0.6M |
| 2022-01-03 | 4,465.00 | 4,530.00 | 4,425.00 | 4,465.00 | 0.6M |