55,555.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 50,730.00 | 50,745.00 | 50,665.00 | 50,725.00 | 0.0M |
| 2022-12-28 | 50,720.00 | 50,790.00 | 50,715.00 | 50,790.00 | 0.0M |
| 2022-12-27 | 50,820.00 | 50,835.00 | 50,800.00 | 50,800.00 | 0.0M |
| 2022-12-26 | 50,860.00 | 50,895.00 | 50,815.00 | 50,820.00 | 0.0M |
| 2022-12-23 | 50,890.00 | 50,890.00 | 50,825.00 | 50,825.00 | 0.0M |
| 2022-12-22 | 50,870.00 | 50,970.00 | 50,870.00 | 50,970.00 | 0.0M |
| 2022-12-21 | 50,720.00 | 50,855.00 | 50,720.00 | 50,830.00 | 0.0M |
| 2022-12-20 | 50,985.00 | 50,985.00 | 50,800.00 | 50,800.00 | 0.0M |
| 2022-12-19 | 51,045.00 | 51,045.00 | 51,005.00 | 51,030.00 | 0.0M |
| 2022-12-16 | 51,065.00 | 51,095.00 | 51,065.00 | 51,085.00 | 0.0M |
| 2022-12-15 | 51,000.00 | 51,045.00 | 51,000.00 | 51,025.00 | 0.0M |
| 2022-12-14 | 51,025.00 | 51,085.00 | 51,025.00 | 51,085.00 | 0.0M |
| 2022-12-13 | 50,895.00 | 50,895.00 | 50,880.00 | 50,895.00 | 0.0M |
| 2022-12-12 | 50,920.00 | 50,985.00 | 50,920.00 | 50,965.00 | 0.0M |
| 2022-12-09 | 50,885.00 | 50,895.00 | 50,885.00 | 50,885.00 | 0.0M |
| 2022-12-08 | 50,970.00 | 50,970.00 | 50,900.00 | 50,920.00 | 0.0M |
| 2022-12-07 | 50,920.00 | 50,920.00 | 50,900.00 | 50,900.00 | 0.0M |
| 2022-12-06 | 50,975.00 | 51,000.00 | 50,955.00 | 50,975.00 | 0.0M |
| 2022-12-05 | 50,955.00 | 50,955.00 | 50,940.00 | 50,945.00 | 0.0M |
| 2022-12-02 | 51,000.00 | 51,000.00 | 50,960.00 | 50,965.00 | 0.0M |
| 2022-12-01 | 50,920.00 | 50,940.00 | 50,870.00 | 50,875.00 | 0.0M |
| 2022-11-30 | 50,825.00 | 50,910.00 | 50,825.00 | 50,910.00 | 0.0M |
| 2022-11-29 | 50,840.00 | 50,840.00 | 50,770.00 | 50,795.00 | 0.0M |
| 2022-11-28 | 50,910.00 | 50,910.00 | 50,875.00 | 50,880.00 | 0.0M |
| 2022-11-25 | 50,775.00 | 50,900.00 | 50,775.00 | 50,855.00 | 0.0M |
| 2022-11-24 | 50,725.00 | 50,830.00 | 50,725.00 | 50,830.00 | 0.0M |
| 2022-11-23 | 50,595.00 | 50,630.00 | 50,535.00 | 50,555.00 | 0.0M |
| 2022-11-22 | 50,600.00 | 50,635.00 | 50,595.00 | 50,630.00 | 0.0M |
| 2022-11-21 | 50,580.00 | 50,635.00 | 50,575.00 | 50,575.00 | 0.0M |
| 2022-11-18 | 50,570.00 | 50,630.00 | 50,560.00 | 50,630.00 | 0.0M |
| 2022-11-17 | 50,660.00 | 50,660.00 | 50,585.00 | 50,585.00 | 0.0M |
| 2022-11-16 | 50,680.00 | 50,680.00 | 50,595.00 | 50,600.00 | 0.0M |
| 2022-11-15 | 50,540.00 | 50,650.00 | 50,540.00 | 50,640.00 | 0.0M |
| 2022-11-14 | 50,515.00 | 50,550.00 | 50,515.00 | 50,540.00 | 0.0M |
| 2022-11-11 | 50,550.00 | 50,630.00 | 50,520.00 | 50,520.00 | 0.0M |
| 2022-11-10 | 50,230.00 | 50,250.00 | 50,210.00 | 50,250.00 | 0.0M |
| 2022-11-09 | 50,100.00 | 50,165.00 | 50,100.00 | 50,120.00 | 0.0M |
| 2022-11-08 | 49,990.00 | 50,060.00 | 49,990.00 | 50,040.00 | 0.0M |
| 2022-11-07 | 50,005.00 | 50,005.00 | 49,950.00 | 49,950.00 | 0.0M |
| 2022-11-04 | 50,005.00 | 50,110.00 | 50,005.00 | 50,105.00 | 0.0M |
| 2022-11-03 | 49,965.00 | 49,965.00 | 49,935.00 | 49,935.00 | 0.0M |
| 2022-11-02 | 50,100.00 | 50,110.00 | 50,045.00 | 50,105.00 | 0.0M |
| 2022-11-01 | 49,970.00 | 50,140.00 | 49,930.00 | 50,095.00 | 0.0M |
| 2022-10-31 | 50,040.00 | 50,040.00 | 49,965.00 | 49,975.00 | 0.0M |
| 2022-10-28 | 49,965.00 | 50,050.00 | 49,965.00 | 50,050.00 | 0.0M |
| 2022-10-27 | 49,955.00 | 49,965.00 | 49,920.00 | 49,920.00 | 0.0M |
| 2022-10-26 | 49,790.00 | 49,910.00 | 49,790.00 | 49,870.00 | 0.0M |
| 2022-10-25 | 49,680.00 | 49,840.00 | 49,680.00 | 49,840.00 | 0.0M |
| 2022-10-24 | 49,665.00 | 49,735.00 | 49,665.00 | 49,735.00 | 0.0M |
| 2022-10-21 | 49,555.00 | 49,555.00 | 49,395.00 | 49,395.00 | 0.0M |
| 2022-10-20 | 49,665.00 | 49,750.00 | 49,665.00 | 49,705.00 | 0.0M |
| 2022-10-19 | 49,745.00 | 49,745.00 | 49,660.00 | 49,665.00 | 0.0M |
| 2022-10-18 | 49,820.00 | 49,845.00 | 49,785.00 | 49,830.00 | 0.0M |
| 2022-10-17 | 49,750.00 | 49,830.00 | 49,750.00 | 49,825.00 | 0.0M |
| 2022-10-14 | 49,750.00 | 49,895.00 | 49,750.00 | 49,845.00 | 0.0M |
| 2022-10-13 | 49,960.00 | 49,960.00 | 49,810.00 | 49,810.00 | 0.0M |
| 2022-10-12 | 49,675.00 | 50,005.00 | 49,675.00 | 50,005.00 | 0.0M |
| 2022-10-11 | 49,550.00 | 49,635.00 | 49,550.00 | 49,630.00 | 0.0M |
| 2022-10-07 | 49,785.00 | 49,805.00 | 49,745.00 | 49,745.00 | 0.0M |
| 2022-10-06 | 49,785.00 | 49,875.00 | 49,785.00 | 49,875.00 | 0.0M |
| 2022-10-05 | 50,060.00 | 50,060.00 | 49,925.00 | 49,930.00 | 0.0M |
| 2022-10-04 | 49,885.00 | 49,985.00 | 49,885.00 | 49,975.00 | 0.0M |
| 2022-09-30 | 49,800.00 | 49,800.00 | 49,685.00 | 49,785.00 | 0.0M |
| 2022-09-29 | 49,790.00 | 49,810.00 | 49,530.00 | 49,530.00 | 0.0M |
| 2022-09-28 | 49,410.00 | 49,660.00 | 49,310.00 | 49,645.00 | 0.0M |
| 2022-09-27 | 49,310.00 | 49,615.00 | 49,310.00 | 49,615.00 | 0.0M |
| 2022-09-26 | 49,550.00 | 49,570.00 | 49,295.00 | 49,295.00 | 0.0M |
| 2022-09-23 | 49,790.00 | 49,815.00 | 49,600.00 | 49,815.00 | 0.0M |
| 2022-09-22 | 50,070.00 | 50,070.00 | 49,880.00 | 49,880.00 | 0.0M |
| 2022-09-21 | 50,215.00 | 50,215.00 | 50,170.00 | 50,205.00 | 0.0M |
| 2022-09-20 | 50,300.00 | 50,300.00 | 50,255.00 | 50,260.00 | 0.0M |
| 2022-09-19 | 50,380.00 | 50,380.00 | 50,290.00 | 50,355.00 | 0.0M |
| 2022-09-16 | 50,245.00 | 50,335.00 | 50,245.00 | 50,295.00 | 0.0M |
| 2022-09-15 | 50,525.00 | 50,525.00 | 50,320.00 | 50,320.00 | 0.0M |
| 2022-09-14 | 50,375.00 | 50,510.00 | 50,375.00 | 50,510.00 | 0.0M |
| 2022-09-13 | 50,510.00 | 50,590.00 | 50,510.00 | 50,590.00 | 0.0M |
| 2022-09-08 | 50,385.00 | 50,485.00 | 50,385.00 | 50,485.00 | 0.0M |
| 2022-09-07 | 50,270.00 | 50,345.00 | 50,270.00 | 50,345.00 | 0.0M |
| 2022-09-06 | 50,365.00 | 50,380.00 | 50,305.00 | 50,310.00 | 0.0M |
| 2022-09-05 | 50,345.00 | 50,420.00 | 50,345.00 | 50,420.00 | 0.0M |
| 2022-09-02 | 50,140.00 | 50,245.00 | 50,140.00 | 50,245.00 | 0.0M |
| 2022-09-01 | 50,135.00 | 50,140.00 | 50,110.00 | 50,115.00 | 0.0M |
| 2022-08-31 | 50,230.00 | 50,230.00 | 50,120.00 | 50,220.00 | 0.0M |
| 2022-08-30 | 50,265.00 | 50,295.00 | 50,225.00 | 50,295.00 | 0.0M |
| 2022-08-29 | 50,310.00 | 50,310.00 | 50,165.00 | 50,210.00 | 0.0M |
| 2022-08-26 | 50,535.00 | 50,540.00 | 50,470.00 | 50,470.00 | 0.0M |
| 2022-08-25 | 50,710.00 | 50,710.00 | 50,435.00 | 50,435.00 | 0.0M |
| 2022-08-24 | 50,875.00 | 50,875.00 | 50,805.00 | 50,805.00 | 0.0M |
| 2022-08-23 | 50,825.00 | 50,825.00 | 50,800.00 | 50,810.00 | 0.0M |
| 2022-08-22 | 50,935.00 | 50,935.00 | 50,875.00 | 50,905.00 | 0.0M |
| 2022-08-19 | 51,055.00 | 51,055.00 | 50,930.00 | 50,930.00 | 0.0M |
| 2022-08-18 | 51,100.00 | 51,105.00 | 51,075.00 | 51,085.00 | 0.0M |
| 2022-08-17 | 51,090.00 | 51,090.00 | 51,070.00 | 51,090.00 | 0.0M |
| 2022-08-16 | 51,060.00 | 51,155.00 | 51,060.00 | 51,155.00 | 0.0M |
| 2022-08-12 | 50,955.00 | 50,955.00 | 50,915.00 | 50,915.00 | 0.0M |
| 2022-08-11 | 51,060.00 | 51,060.00 | 51,005.00 | 51,030.00 | 0.0M |
| 2022-08-10 | 50,995.00 | 50,995.00 | 50,950.00 | 50,965.00 | 0.0M |
| 2022-08-09 | 51,040.00 | 51,080.00 | 51,040.00 | 51,045.00 | 0.0M |
| 2022-08-08 | 50,995.00 | 51,005.00 | 50,930.00 | 51,005.00 | 0.0M |
| 2022-08-05 | 51,095.00 | 51,110.00 | 51,060.00 | 51,110.00 | 0.0M |
| 2022-08-04 | 51,060.00 | 51,060.00 | 51,030.00 | 51,030.00 | 0.0M |
| 2022-08-03 | 51,035.00 | 51,090.00 | 51,030.00 | 51,080.00 | 0.0M |
| 2022-08-02 | 51,095.00 | 51,130.00 | 51,095.00 | 51,125.00 | 0.0M |
| 2022-08-01 | 51,075.00 | 51,075.00 | 51,050.00 | 51,050.00 | 0.0M |
| 2022-07-29 | 51,070.00 | 51,165.00 | 51,070.00 | 51,165.00 | 0.0M |
| 2022-07-28 | 51,055.00 | 51,055.00 | 50,920.00 | 50,970.00 | 0.0M |
| 2022-07-27 | 50,885.00 | 50,965.00 | 50,885.00 | 50,965.00 | 0.0M |
| 2022-07-26 | 50,915.00 | 50,965.00 | 50,915.00 | 50,960.00 | 0.0M |
| 2022-07-25 | 50,885.00 | 50,945.00 | 50,885.00 | 50,890.00 | 0.0M |
| 2022-07-22 | 50,860.00 | 50,860.00 | 50,820.00 | 50,845.00 | 0.0M |
| 2022-07-21 | 50,690.00 | 50,730.00 | 50,675.00 | 50,675.00 | 0.0M |
| 2022-07-20 | 50,830.00 | 50,830.00 | 50,700.00 | 50,700.00 | 0.0M |
| 2022-07-19 | 50,765.00 | 50,810.00 | 50,765.00 | 50,810.00 | 0.0M |
| 2022-07-18 | 50,860.00 | 50,910.00 | 50,825.00 | 50,825.00 | 0.0M |
| 2022-07-15 | 50,770.00 | 50,790.00 | 50,760.00 | 50,790.00 | 0.0M |
| 2022-07-14 | 50,745.00 | 50,760.00 | 50,670.00 | 50,730.00 | 0.0M |
| 2022-07-13 | 50,645.00 | 50,820.00 | 50,645.00 | 50,780.00 | 0.0M |
| 2022-07-12 | 50,625.00 | 50,715.00 | 50,625.00 | 50,650.00 | 0.0M |
| 2022-07-11 | 50,485.00 | 50,560.00 | 50,485.00 | 50,560.00 | 0.0M |
| 2022-07-08 | 50,595.00 | 50,625.00 | 50,575.00 | 50,575.00 | 0.0M |
| 2022-07-07 | 50,545.00 | 50,675.00 | 50,545.00 | 50,635.00 | 0.0M |
| 2022-07-06 | 50,605.00 | 50,735.00 | 50,540.00 | 50,735.00 | 0.0M |
| 2022-07-05 | 50,280.00 | 50,490.00 | 50,280.00 | 50,490.00 | 0.0M |
| 2022-07-04 | 50,390.00 | 50,400.00 | 50,335.00 | 50,335.00 | 0.0M |
| 2022-07-01 | 50,135.00 | 50,295.00 | 50,135.00 | 50,295.00 | 0.0M |
| 2022-06-30 | 50,130.00 | 50,130.00 | 50,090.00 | 50,110.00 | 0.0M |
| 2022-06-29 | 50,010.00 | 50,060.00 | 49,995.00 | 50,060.00 | 0.0M |
| 2022-06-28 | 49,970.00 | 50,085.00 | 49,970.00 | 50,055.00 | 0.0M |
| 2022-06-27 | 49,985.00 | 50,000.00 | 49,985.00 | 50,000.00 | 0.0M |
| 2022-06-24 | 50,200.00 | 50,215.00 | 50,160.00 | 50,215.00 | 0.0M |
| 2022-06-23 | 50,120.00 | 50,120.00 | 49,985.00 | 49,985.00 | 0.0M |
| 2022-06-22 | 49,900.00 | 50,025.00 | 49,900.00 | 50,025.00 | 0.0M |
| 2022-06-21 | 49,800.00 | 49,925.00 | 49,800.00 | 49,860.00 | 0.0M |
| 2022-06-20 | 49,775.00 | 49,775.00 | 49,775.00 | 49,775.00 | 0.0M |
| 2022-06-17 | 49,785.00 | 49,785.00 | 49,750.00 | 49,765.00 | 0.0M |
| 2022-06-16 | 49,870.00 | 49,870.00 | 49,800.00 | 49,800.00 | 0.0M |
| 2022-06-15 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 0.0M |
| 2022-06-14 | 49,750.00 | 49,880.00 | 49,750.00 | 49,880.00 | 0.0M |