8,005.00
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 | 6,650.00 | 6,690.00 | 6,475.00 | 6,500.00 | 0.0M |
| 2022-12-28 | 6,645.00 | 6,685.00 | 6,615.00 | 6,640.00 | 0.0M |
| 2022-12-27 | 6,665.00 | 6,695.00 | 6,635.00 | 6,660.00 | 0.0M |
| 2022-12-26 | 6,500.00 | 6,590.00 | 6,465.00 | 6,590.00 | 0.0M |
| 2022-12-23 | 6,620.00 | 6,645.00 | 6,510.00 | 6,510.00 | 0.0M |
| 2022-12-22 | 6,720.00 | 6,800.00 | 6,720.00 | 6,800.00 | 0.0M |
| 2022-12-21 | 6,705.00 | 6,720.00 | 6,670.00 | 6,680.00 | 0.0M |
| 2022-12-20 | 6,880.00 | 6,880.00 | 6,685.00 | 6,710.00 | 0.0M |
| 2022-12-19 | 6,835.00 | 6,895.00 | 6,835.00 | 6,885.00 | 0.0M |
| 2022-12-16 | 6,855.00 | 6,885.00 | 6,845.00 | 6,845.00 | 0.0M |
| 2022-12-15 | 7,075.00 | 7,075.00 | 6,960.00 | 6,970.00 | 0.0M |
| 2022-12-14 | 7,095.00 | 7,185.00 | 7,095.00 | 7,155.00 | 0.0M |
| 2022-12-13 | 7,105.00 | 7,130.00 | 6,975.00 | 7,000.00 | 0.0M |
| 2022-12-12 | 7,150.00 | 7,150.00 | 7,120.00 | 7,120.00 | 0.0M |
| 2022-12-09 | 7,115.00 | 7,185.00 | 7,075.00 | 7,185.00 | 0.0M |
| 2022-12-08 | 7,080.00 | 7,140.00 | 7,030.00 | 7,055.00 | 0.1M |
| 2022-12-07 | 7,035.00 | 7,130.00 | 7,035.00 | 7,065.00 | 0.0M |
| 2022-12-06 | 7,105.00 | 7,170.00 | 7,105.00 | 7,120.00 | 0.0M |
| 2022-12-05 | 7,265.00 | 7,265.00 | 7,205.00 | 7,205.00 | 0.0M |
| 2022-12-02 | 7,240.00 | 7,295.00 | 7,240.00 | 7,265.00 | 0.0M |
| 2022-12-01 | 7,315.00 | 7,335.00 | 7,285.00 | 7,290.00 | 0.0M |
| 2022-11-30 | 7,135.00 | 7,150.00 | 7,110.00 | 7,125.00 | 0.0M |
| 2022-11-29 | 6,995.00 | 7,095.00 | 6,995.00 | 7,090.00 | 0.0M |
| 2022-11-28 | 7,130.00 | 7,130.00 | 7,030.00 | 7,055.00 | 0.0M |
| 2022-11-25 | 7,175.00 | 7,230.00 | 7,150.00 | 7,150.00 | 0.0M |
| 2022-11-24 | 7,115.00 | 7,275.00 | 7,115.00 | 7,265.00 | 0.0M |
| 2022-11-23 | 6,950.00 | 7,055.00 | 6,950.00 | 7,035.00 | 0.0M |
| 2022-11-22 | 6,835.00 | 6,885.00 | 6,820.00 | 6,845.00 | 0.0M |
| 2022-11-21 | 7,020.00 | 7,050.00 | 6,870.00 | 6,875.00 | 0.0M |
| 2022-11-18 | 7,220.00 | 7,240.00 | 7,115.00 | 7,115.00 | 0.0M |
| 2022-11-17 | 7,220.00 | 7,245.00 | 7,170.00 | 7,210.00 | 0.0M |
| 2022-11-16 | 7,290.00 | 7,295.00 | 7,225.00 | 7,235.00 | 0.0M |
| 2022-11-15 | 7,180.00 | 7,265.00 | 7,180.00 | 7,265.00 | 0.0M |
| 2022-11-14 | 7,205.00 | 7,260.00 | 7,160.00 | 7,190.00 | 0.0M |
| 2022-11-11 | 7,000.00 | 7,180.00 | 7,000.00 | 7,165.00 | 0.0M |
| 2022-11-10 | 6,670.00 | 6,770.00 | 6,670.00 | 6,770.00 | 0.0M |
| 2022-11-09 | 6,785.00 | 6,815.00 | 6,745.00 | 6,745.00 | 0.0M |
| 2022-11-08 | 6,710.00 | 6,795.00 | 6,710.00 | 6,785.00 | 0.0M |
| 2022-11-07 | 6,560.00 | 6,635.00 | 6,560.00 | 6,605.00 | 0.0M |
| 2022-11-04 | 6,620.00 | 6,620.00 | 6,495.00 | 6,560.00 | 0.0M |
| 2022-11-03 | 6,590.00 | 6,605.00 | 6,550.00 | 6,605.00 | 0.0M |
| 2022-11-02 | 6,665.00 | 6,730.00 | 6,665.00 | 6,720.00 | 0.0M |
| 2022-11-01 | 6,620.00 | 6,680.00 | 6,620.00 | 6,670.00 | 0.0M |
| 2022-10-31 | 6,630.00 | 6,680.00 | 6,620.00 | 6,675.00 | 0.0M |
| 2022-10-28 | 6,575.00 | 6,635.00 | 6,530.00 | 6,560.00 | 0.0M |
| 2022-10-27 | 6,570.00 | 6,640.00 | 6,570.00 | 6,640.00 | 0.0M |
| 2022-10-26 | 6,565.00 | 6,605.00 | 6,520.00 | 6,520.00 | 0.0M |
| 2022-10-25 | 6,630.00 | 6,655.00 | 6,590.00 | 6,600.00 | 0.0M |
| 2022-10-24 | 6,665.00 | 6,695.00 | 6,580.00 | 6,580.00 | 0.0M |
| 2022-10-21 | 6,545.00 | 6,575.00 | 6,515.00 | 6,515.00 | 0.0M |
| 2022-10-20 | 6,700.00 | 6,730.00 | 6,525.00 | 6,605.00 | 0.0M |
| 2022-10-19 | 6,825.00 | 6,885.00 | 6,715.00 | 6,715.00 | 0.0M |
| 2022-10-18 | 6,790.00 | 6,825.00 | 6,730.00 | 6,790.00 | 0.0M |
| 2022-10-17 | 6,395.00 | 6,615.00 | 6,385.00 | 6,565.00 | 0.2M |
| 2022-10-14 | 6,380.00 | 6,530.00 | 6,375.00 | 6,510.00 | 0.0M |
| 2022-10-13 | 6,340.00 | 6,375.00 | 6,165.00 | 6,185.00 | 0.0M |
| 2022-10-12 | 6,405.00 | 6,435.00 | 6,350.00 | 6,415.00 | 0.0M |
| 2022-10-11 | 6,475.00 | 6,475.00 | 6,405.00 | 6,405.00 | 0.0M |
| 2022-10-07 | 6,805.00 | 6,805.00 | 6,710.00 | 6,740.00 | 0.0M |
| 2022-10-06 | 6,690.00 | 6,860.00 | 6,690.00 | 6,835.00 | 0.0M |
| 2022-10-05 | 6,885.00 | 6,885.00 | 6,670.00 | 6,690.00 | 0.0M |
| 2022-10-04 | 6,760.00 | 6,795.00 | 6,750.00 | 6,795.00 | 0.0M |
| 2022-09-30 | 6,630.00 | 6,710.00 | 6,630.00 | 6,670.00 | 0.0M |
| 2022-09-29 | 6,805.00 | 6,880.00 | 6,685.00 | 6,700.00 | 0.0M |
| 2022-09-28 | 6,825.00 | 6,880.00 | 6,605.00 | 6,685.00 | 0.0M |
| 2022-09-27 | 6,905.00 | 6,930.00 | 6,780.00 | 6,930.00 | 0.1M |
| 2022-09-26 | 7,070.00 | 7,120.00 | 6,890.00 | 6,890.00 | 0.0M |
| 2022-09-23 | 7,325.00 | 7,325.00 | 7,220.00 | 7,235.00 | 0.0M |
| 2022-09-22 | 7,315.00 | 7,330.00 | 7,185.00 | 7,330.00 | 0.0M |
| 2022-09-21 | 7,500.00 | 7,525.00 | 7,460.00 | 7,505.00 | 0.0M |
| 2022-09-20 | 7,570.00 | 7,580.00 | 7,525.00 | 7,540.00 | 0.0M |
| 2022-09-19 | 7,705.00 | 7,705.00 | 7,470.00 | 7,500.00 | 0.0M |
| 2022-09-16 | 7,730.00 | 7,765.00 | 7,655.00 | 7,655.00 | 0.0M |
| 2022-09-15 | 7,900.00 | 7,900.00 | 7,795.00 | 7,820.00 | 0.0M |
| 2022-09-14 | 7,745.00 | 7,830.00 | 7,710.00 | 7,830.00 | 0.0M |
| 2022-09-13 | 8,005.00 | 8,045.00 | 8,005.00 | 8,045.00 | 0.0M |
| 2022-09-08 | 7,855.00 | 7,895.00 | 7,810.00 | 7,810.00 | 0.0M |
| 2022-09-07 | 7,910.00 | 7,920.00 | 7,755.00 | 7,815.00 | 0.0M |
| 2022-09-06 | 7,885.00 | 7,965.00 | 7,885.00 | 7,910.00 | 0.0M |
| 2022-09-05 | 7,950.00 | 7,950.00 | 7,845.00 | 7,860.00 | 0.0M |
| 2022-09-02 | 8,025.00 | 8,065.00 | 7,925.00 | 7,925.00 | 0.0M |
| 2022-09-01 | 8,115.00 | 8,115.00 | 7,990.00 | 7,995.00 | 0.0M |
| 2022-08-31 | 8,035.00 | 8,210.00 | 8,035.00 | 8,210.00 | 0.0M |
| 2022-08-30 | 8,115.00 | 8,155.00 | 8,065.00 | 8,150.00 | 0.0M |
| 2022-08-29 | 7,980.00 | 8,005.00 | 7,950.00 | 7,995.00 | 0.0M |
| 2022-08-26 | 8,360.00 | 8,365.00 | 8,255.00 | 8,255.00 | 0.0M |
| 2022-08-25 | 8,195.00 | 8,310.00 | 8,195.00 | 8,275.00 | 0.0M |
| 2022-08-24 | 8,240.00 | 8,240.00 | 8,135.00 | 8,190.00 | 0.0M |
| 2022-08-23 | 8,225.00 | 8,285.00 | 8,145.00 | 8,180.00 | 0.0M |
| 2022-08-22 | 8,455.00 | 8,475.00 | 8,355.00 | 8,355.00 | 0.0M |
| 2022-08-19 | 8,735.00 | 8,735.00 | 8,625.00 | 8,645.00 | 0.0M |
| 2022-08-18 | 8,725.00 | 8,885.00 | 8,700.00 | 8,840.00 | 0.0M |
| 2022-08-17 | 8,815.00 | 8,845.00 | 8,780.00 | 8,835.00 | 0.0M |
| 2022-08-16 | 8,875.00 | 8,880.00 | 8,815.00 | 8,850.00 | 0.0M |
| 2022-08-12 | 8,795.00 | 8,835.00 | 8,770.00 | 8,815.00 | 0.0M |
| 2022-08-11 | 8,815.00 | 8,835.00 | 8,805.00 | 8,835.00 | 0.0M |
| 2022-08-10 | 8,730.00 | 8,740.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2022-08-09 | 8,840.00 | 8,865.00 | 8,790.00 | 8,850.00 | 0.0M |
| 2022-08-08 | 8,820.00 | 8,820.00 | 8,745.00 | 8,795.00 | 0.0M |
| 2022-08-05 | 8,885.00 | 8,885.00 | 8,860.00 | 8,885.00 | 0.0M |
| 2022-08-04 | 8,765.00 | 8,940.00 | 8,765.00 | 8,940.00 | 0.0M |
| 2022-08-03 | 8,475.00 | 8,680.00 | 8,475.00 | 8,680.00 | 0.0M |
| 2022-08-02 | 8,495.00 | 8,495.00 | 8,410.00 | 8,460.00 | 0.0M |
| 2022-08-01 | 8,520.00 | 8,550.00 | 8,520.00 | 8,535.00 | 0.0M |
| 2022-07-29 | 8,505.00 | 8,550.00 | 8,495.00 | 8,500.00 | 0.0M |
| 2022-07-28 | 8,555.00 | 8,555.00 | 8,400.00 | 8,400.00 | 0.0M |
| 2022-07-27 | 8,335.00 | 8,360.00 | 8,335.00 | 8,345.00 | 0.0M |
| 2022-07-26 | 8,420.00 | 8,425.00 | 8,385.00 | 8,390.00 | 0.0M |
| 2022-07-25 | 8,425.00 | 8,475.00 | 8,405.00 | 8,440.00 | 0.0M |
| 2022-07-22 | 8,570.00 | 8,580.00 | 8,510.00 | 8,510.00 | 0.0M |
| 2022-07-21 | 8,485.00 | 8,605.00 | 8,485.00 | 8,580.00 | 0.0M |
| 2022-07-20 | 8,585.00 | 8,585.00 | 8,470.00 | 8,470.00 | 0.0M |
| 2022-07-19 | 8,320.00 | 8,395.00 | 8,320.00 | 8,375.00 | 0.0M |
| 2022-07-18 | 8,325.00 | 8,420.00 | 8,305.00 | 8,420.00 | 0.0M |
| 2022-07-15 | 8,220.00 | 8,220.00 | 8,075.00 | 8,100.00 | 0.0M |
| 2022-07-14 | 8,160.00 | 8,255.00 | 8,160.00 | 8,205.00 | 0.0M |
| 2022-07-13 | 8,010.00 | 8,135.00 | 7,970.00 | 8,110.00 | 0.0M |
| 2022-07-12 | 8,095.00 | 8,095.00 | 7,910.00 | 7,950.00 | 0.0M |
| 2022-07-11 | 8,215.00 | 8,215.00 | 8,145.00 | 8,145.00 | 0.0M |
| 2022-07-08 | 8,180.00 | 8,280.00 | 8,180.00 | 8,215.00 | 0.0M |
| 2022-07-07 | 8,125.00 | 8,160.00 | 8,075.00 | 8,075.00 | 0.0M |
| 2022-07-06 | 8,035.00 | 8,230.00 | 8,035.00 | 8,080.00 | 0.0M |
| 2022-07-05 | 7,785.00 | 8,015.00 | 7,785.00 | 8,010.00 | 0.0M |
| 2022-07-04 | 7,815.00 | 7,815.00 | 7,620.00 | 7,730.00 | 0.0M |
| 2022-07-01 | 8,040.00 | 8,080.00 | 7,780.00 | 7,785.00 | 0.0M |
| 2022-06-30 | 8,190.00 | 8,190.00 | 7,995.00 | 7,995.00 | 0.0M |
| 2022-06-29 | 8,075.00 | 8,240.00 | 8,075.00 | 8,190.00 | 0.0M |
| 2022-06-28 | 8,260.00 | 8,260.00 | 8,115.00 | 8,245.00 | 0.0M |
| 2022-06-27 | 8,130.00 | 8,260.00 | 8,120.00 | 8,215.00 | 0.0M |
| 2022-06-24 | 7,765.00 | 8,090.00 | 7,765.00 | 8,090.00 | 0.0M |
| 2022-06-23 | 7,915.00 | 7,975.00 | 7,605.00 | 7,605.00 | 0.0M |
| 2022-06-22 | 8,345.00 | 8,345.00 | 7,895.00 | 7,895.00 | 0.0M |
| 2022-06-21 | 8,185.00 | 8,375.00 | 8,185.00 | 8,355.00 | 0.0M |
| 2022-06-20 | 8,445.00 | 8,445.00 | 8,040.00 | 8,120.00 | 0.0M |
| 2022-06-17 | 8,240.00 | 8,485.00 | 8,240.00 | 8,425.00 | 0.1M |
| 2022-06-16 | 8,790.00 | 8,845.00 | 8,505.00 | 8,540.00 | 0.0M |
| 2022-06-15 | 8,865.00 | 8,865.00 | 8,525.00 | 8,565.00 | 0.1M |
| 2022-06-14 | 8,835.00 | 8,995.00 | 8,800.00 | 8,935.00 | 0.2M |
| 2022-06-13 | 9,445.00 | 9,445.00 | 9,070.00 | 9,070.00 | 0.0M |
| 2022-06-10 | 9,665.00 | 9,745.00 | 9,655.00 | 9,665.00 | 0.2M |
| 2022-06-09 | 9,845.00 | 9,845.00 | 9,750.00 | 9,780.00 | 0.0M |
| 2022-06-08 | 9,950.00 | 9,960.00 | 9,850.00 | 9,860.00 | 0.1M |
| 2022-06-07 | 10,150.00 | 10,150.00 | 9,915.00 | 9,950.00 | 0.0M |
| 2022-06-03 | 10,220.00 | 10,280.00 | 10,215.00 | 10,225.00 | 0.0M |
| 2022-06-02 | 10,120.00 | 10,160.00 | 10,090.00 | 10,155.00 | 0.1M |
| 2022-05-31 | 10,110.00 | 10,145.00 | 10,060.00 | 10,110.00 | 0.1M |
| 2022-05-30 | 10,070.00 | 10,110.00 | 10,070.00 | 10,110.00 | 0.0M |
| 2022-05-27 | 10,010.00 | 10,010.00 | 9,865.00 | 9,870.00 | 0.0M |
| 2022-05-26 | 9,985.00 | 10,045.00 | 9,825.00 | 9,855.00 | 0.2M |
| 2022-05-25 | 9,755.00 | 9,850.00 | 9,740.00 | 9,820.00 | 0.2M |
| 2022-05-24 | 9,965.00 | 9,965.00 | 9,795.00 | 9,795.00 | 0.2M |
| 2022-05-23 | 9,965.00 | 9,965.00 | 9,910.00 | 9,950.00 | 0.1M |
| 2022-05-20 | 9,670.00 | 9,900.00 | 9,625.00 | 9,900.00 | 0.2M |
| 2022-05-19 | 9,570.00 | 9,580.00 | 9,510.00 | 9,580.00 | 0.2M |
| 2022-05-18 | 9,860.00 | 9,860.00 | 9,805.00 | 9,820.00 | 0.2M |
| 2022-05-17 | 9,720.00 | 9,795.00 | 9,720.00 | 9,760.00 | 0.2M |