20,305.00
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 | 12,435.00 | 12,475.00 | 12,390.00 | 12,470.00 | 0.1M |
| 2021-12-29 | 12,480.00 | 12,480.00 | 12,430.00 | 12,455.00 | 0.0M |
| 2021-12-28 | 12,410.00 | 12,455.00 | 12,340.00 | 12,455.00 | 0.1M |
| 2021-12-27 | 12,270.00 | 12,295.00 | 12,270.00 | 12,270.00 | 0.0M |
| 2021-12-24 | 12,280.00 | 12,305.00 | 12,210.00 | 12,270.00 | 0.0M |
| 2021-12-23 | 12,200.00 | 12,240.00 | 12,190.00 | 12,210.00 | 0.1M |
| 2021-12-22 | 12,100.00 | 12,130.00 | 12,095.00 | 12,125.00 | 0.0M |
| 2021-12-21 | 11,955.00 | 12,025.00 | 11,915.00 | 12,025.00 | 0.1M |
| 2021-12-20 | 11,960.00 | 11,980.00 | 11,890.00 | 11,890.00 | 0.2M |
| 2021-12-17 | 12,135.00 | 12,245.00 | 12,050.00 | 12,050.00 | 0.2M |
| 2021-12-16 | 12,205.00 | 12,250.00 | 12,190.00 | 12,250.00 | 0.1M |
| 2021-12-15 | 12,090.00 | 12,090.00 | 12,025.00 | 12,055.00 | 0.0M |
| 2021-12-14 | 12,105.00 | 12,135.00 | 12,080.00 | 12,110.00 | 0.0M |
| 2021-12-13 | 12,085.00 | 12,270.00 | 12,085.00 | 12,195.00 | 0.0M |
| 2021-12-10 | 12,055.00 | 12,075.00 | 12,020.00 | 12,075.00 | 0.3M |
| 2021-12-09 | 12,080.00 | 12,090.00 | 12,040.00 | 12,060.00 | 0.0M |
| 2021-12-08 | 12,105.00 | 12,125.00 | 12,060.00 | 12,110.00 | 0.1M |
| 2021-12-07 | 11,895.00 | 11,940.00 | 11,870.00 | 11,925.00 | 0.0M |
| 2021-12-06 | 11,830.00 | 11,835.00 | 11,790.00 | 11,810.00 | 0.1M |
| 2021-12-03 | 11,780.00 | 11,840.00 | 11,740.00 | 11,840.00 | 0.1M |
| 2021-12-02 | 11,710.00 | 11,710.00 | 11,645.00 | 11,675.00 | 0.1M |
| 2021-12-01 | 11,990.00 | 11,995.00 | 11,825.00 | 11,905.00 | 0.1M |
| 2021-11-30 | 12,155.00 | 12,155.00 | 11,925.00 | 11,990.00 | 0.2M |
| 2021-11-29 | 12,080.00 | 12,125.00 | 12,060.00 | 12,090.00 | 0.1M |
| 2021-11-26 | 12,215.00 | 12,240.00 | 12,125.00 | 12,125.00 | 0.2M |
| 2021-11-25 | 12,195.00 | 12,280.00 | 12,195.00 | 12,280.00 | 0.2M |
| 2021-11-24 | 12,210.00 | 12,210.00 | 12,170.00 | 12,185.00 | 0.1M |
| 2021-11-23 | 12,215.00 | 12,215.00 | 12,150.00 | 12,160.00 | 0.2M |
| 2021-11-22 | 12,240.00 | 12,250.00 | 12,210.00 | 12,215.00 | 0.2M |
| 2021-11-19 | 12,300.00 | 12,300.00 | 12,140.00 | 12,240.00 | 0.3M |
| 2021-11-18 | 12,150.00 | 12,150.00 | 12,100.00 | 12,130.00 | 0.2M |
| 2021-11-17 | 12,175.00 | 12,185.00 | 12,140.00 | 12,150.00 | 0.2M |
| 2021-11-16 | 12,270.00 | 12,270.00 | 12,050.00 | 12,070.00 | 0.1M |
| 2021-11-15 | 12,125.00 | 12,130.00 | 12,075.00 | 12,075.00 | 0.2M |
| 2021-11-12 | 12,135.00 | 12,135.00 | 11,980.00 | 12,015.00 | 0.6M |
| 2021-11-11 | 12,065.00 | 12,080.00 | 12,020.00 | 12,020.00 | 0.1M |
| 2021-11-10 | 12,050.00 | 12,085.00 | 12,045.00 | 12,075.00 | 0.2M |
| 2021-11-09 | 12,165.00 | 12,165.00 | 12,070.00 | 12,085.00 | 0.2M |
| 2021-11-08 | 12,140.00 | 12,160.00 | 12,115.00 | 12,140.00 | 0.2M |
| 2021-11-05 | 12,125.00 | 12,145.00 | 12,120.00 | 12,130.00 | 0.2M |
| 2021-11-04 | 12,015.00 | 12,055.00 | 12,005.00 | 12,055.00 | 0.2M |
| 2021-11-03 | 11,935.00 | 11,965.00 | 11,915.00 | 11,960.00 | 0.2M |
| 2021-11-02 | 11,875.00 | 11,875.00 | 11,820.00 | 11,840.00 | 0.2M |
| 2021-11-01 | 11,830.00 | 11,900.00 | 11,830.00 | 11,870.00 | 0.2M |
| 2021-10-29 | 11,705.00 | 11,725.00 | 11,685.00 | 11,695.00 | 0.1M |
| 2021-10-28 | 11,725.00 | 11,725.00 | 11,670.00 | 11,670.00 | 0.1M |
| 2021-10-27 | 11,710.00 | 11,730.00 | 11,670.00 | 11,730.00 | 0.0M |
| 2021-10-26 | 11,700.00 | 11,720.00 | 11,655.00 | 11,700.00 | 0.0M |
| 2021-10-25 | 11,695.00 | 11,750.00 | 11,615.00 | 11,620.00 | 0.1M |
| 2021-10-22 | 11,735.00 | 11,750.00 | 11,680.00 | 11,705.00 | 0.1M |
| 2021-10-21 | 11,595.00 | 11,665.00 | 11,595.00 | 11,655.00 | 0.0M |
| 2021-10-20 | 11,650.00 | 11,655.00 | 11,580.00 | 11,590.00 | 0.0M |
| 2021-10-19 | 11,640.00 | 11,645.00 | 11,585.00 | 11,595.00 | 0.0M |
| 2021-10-18 | 11,615.00 | 11,615.00 | 11,555.00 | 11,570.00 | 0.0M |
| 2021-10-15 | 11,490.00 | 11,520.00 | 11,480.00 | 11,505.00 | 0.0M |
| 2021-10-14 | 11,360.00 | 11,405.00 | 11,355.00 | 11,375.00 | 0.0M |
| 2021-10-13 | 11,380.00 | 11,380.00 | 11,325.00 | 11,345.00 | 0.0M |
| 2021-10-12 | 11,420.00 | 11,420.00 | 11,365.00 | 11,385.00 | 0.0M |
| 2021-10-08 | 11,490.00 | 11,515.00 | 11,465.00 | 11,490.00 | 0.0M |
| 2021-10-07 | 11,375.00 | 11,450.00 | 11,370.00 | 11,440.00 | 0.1M |
| 2021-10-06 | 11,265.00 | 11,305.00 | 11,245.00 | 11,275.00 | 0.1M |
| 2021-10-05 | 11,150.00 | 11,195.00 | 11,115.00 | 11,185.00 | 0.1M |
| 2021-10-01 | 11,210.00 | 11,225.00 | 11,120.00 | 11,125.00 | 0.2M |
| 2021-09-30 | 11,355.00 | 11,395.00 | 11,335.00 | 11,390.00 | 0.1M |
| 2021-09-29 | 11,350.00 | 11,350.00 | 11,315.00 | 11,320.00 | 0.1M |
| 2021-09-28 | 11,460.00 | 11,505.00 | 11,455.00 | 11,500.00 | 0.0M |
| 2021-09-27 | 11,500.00 | 11,525.00 | 11,495.00 | 11,525.00 | 0.0M |
| 2021-09-24 | 11,450.00 | 11,470.00 | 11,410.00 | 11,440.00 | 0.0M |
| 2021-09-23 | 11,370.00 | 11,430.00 | 11,345.00 | 11,345.00 | 0.1M |
| 2021-09-17 | 11,480.00 | 11,525.00 | 11,475.00 | 11,505.00 | 0.0M |
| 2021-09-16 | 11,460.00 | 11,490.00 | 11,435.00 | 11,490.00 | 0.0M |
| 2021-09-15 | 11,450.00 | 11,450.00 | 11,385.00 | 11,395.00 | 0.1M |
| 2021-09-14 | 11,505.00 | 11,505.00 | 11,470.00 | 11,475.00 | 0.0M |
| 2021-09-13 | 11,525.00 | 11,525.00 | 11,465.00 | 11,505.00 | 0.0M |
| 2021-09-10 | 11,505.00 | 11,545.00 | 11,495.00 | 11,525.00 | 0.0M |
| 2021-09-09 | 11,520.00 | 11,540.00 | 11,500.00 | 11,505.00 | 0.0M |
| 2021-09-08 | 11,510.00 | 11,540.00 | 11,495.00 | 11,540.00 | 0.0M |
| 2021-09-07 | 11,495.00 | 11,515.00 | 11,480.00 | 11,510.00 | 0.0M |
| 2021-09-06 | 11,500.00 | 11,505.00 | 11,455.00 | 11,495.00 | 0.0M |
| 2021-09-03 | 11,505.00 | 11,515.00 | 11,480.00 | 11,500.00 | 0.1M |
| 2021-09-02 | 11,455.00 | 11,495.00 | 11,445.00 | 11,495.00 | 0.0M |
| 2021-09-01 | 11,500.00 | 11,500.00 | 11,465.00 | 11,490.00 | 0.0M |
| 2021-08-31 | 11,550.00 | 11,565.00 | 11,520.00 | 11,525.00 | 0.1M |
| 2021-08-30 | 11,485.00 | 11,515.00 | 11,460.00 | 11,515.00 | 0.0M |
| 2021-08-27 | 11,460.00 | 11,480.00 | 11,440.00 | 11,460.00 | 0.0M |
| 2021-08-26 | 11,460.00 | 11,500.00 | 11,430.00 | 11,495.00 | 0.0M |
| 2021-08-25 | 11,435.00 | 11,460.00 | 11,415.00 | 11,450.00 | 0.0M |
| 2021-08-24 | 11,480.00 | 11,495.00 | 11,445.00 | 11,450.00 | 0.1M |
| 2021-08-23 | 11,430.00 | 11,445.00 | 11,410.00 | 11,445.00 | 0.0M |
| 2021-08-20 | 11,310.00 | 11,355.00 | 11,285.00 | 11,350.00 | 0.0M |
| 2021-08-19 | 11,290.00 | 11,315.00 | 11,260.00 | 11,260.00 | 0.1M |
| 2021-08-18 | 11,425.00 | 11,460.00 | 11,380.00 | 11,380.00 | 0.1M |
| 2021-08-17 | 11,435.00 | 11,525.00 | 11,430.00 | 11,490.00 | 0.1M |
| 2021-08-13 | 11,345.00 | 11,405.00 | 11,320.00 | 11,385.00 | 0.1M |
| 2021-08-12 | 11,230.00 | 11,295.00 | 11,215.00 | 11,290.00 | 0.0M |
| 2021-08-11 | 11,170.00 | 11,210.00 | 11,170.00 | 11,210.00 | 0.0M |
| 2021-08-10 | 11,130.00 | 11,135.00 | 11,110.00 | 11,130.00 | 0.0M |
| 2021-08-09 | 11,095.00 | 11,095.00 | 11,060.00 | 11,065.00 | 0.0M |
| 2021-08-06 | 11,070.00 | 11,080.00 | 11,040.00 | 11,065.00 | 0.3M |
| 2021-08-05 | 11,045.00 | 11,065.00 | 11,015.00 | 11,025.00 | 0.0M |
| 2021-08-04 | 11,220.00 | 11,220.00 | 11,050.00 | 11,070.00 | 0.0M |
| 2021-08-03 | 11,070.00 | 11,090.00 | 11,050.00 | 11,050.00 | 0.1M |
| 2021-08-02 | 11,105.00 | 11,150.00 | 11,100.00 | 11,130.00 | 0.0M |
| 2021-07-30 | 11,020.00 | 11,040.00 | 11,000.00 | 11,015.00 | 0.0M |
| 2021-07-29 | 11,085.00 | 11,085.00 | 11,005.00 | 11,050.00 | 0.0M |
| 2021-07-28 | 11,100.00 | 11,125.00 | 11,095.00 | 11,120.00 | 0.0M |
| 2021-07-27 | 11,125.00 | 11,135.00 | 11,100.00 | 11,105.00 | 0.0M |
| 2021-07-26 | 11,110.00 | 11,120.00 | 11,075.00 | 11,100.00 | 0.0M |
| 2021-07-23 | 11,025.00 | 11,025.00 | 10,995.00 | 11,020.00 | 0.0M |
| 2021-07-22 | 10,980.00 | 10,995.00 | 10,960.00 | 10,970.00 | 0.0M |
| 2021-07-21 | 10,895.00 | 10,920.00 | 10,875.00 | 10,920.00 | 0.0M |
| 2021-07-20 | 10,765.00 | 10,780.00 | 10,735.00 | 10,765.00 | 0.1M |
| 2021-07-19 | 10,800.00 | 10,840.00 | 10,780.00 | 10,840.00 | 0.0M |
| 2021-07-16 | 10,870.00 | 10,890.00 | 10,855.00 | 10,870.00 | 0.0M |
| 2021-07-15 | 10,965.00 | 10,975.00 | 10,905.00 | 10,915.00 | 0.0M |
| 2021-07-14 | 10,980.00 | 11,010.00 | 10,960.00 | 10,965.00 | 0.0M |
| 2021-07-13 | 11,000.00 | 11,015.00 | 10,970.00 | 10,980.00 | 0.1M |
| 2021-07-12 | 10,955.00 | 10,960.00 | 10,940.00 | 10,960.00 | 0.0M |
| 2021-07-09 | 10,845.00 | 10,880.00 | 10,810.00 | 10,880.00 | 0.1M |
| 2021-07-08 | 10,880.00 | 10,900.00 | 10,860.00 | 10,880.00 | 0.1M |
| 2021-07-07 | 10,775.00 | 10,820.00 | 10,765.00 | 10,810.00 | 0.1M |
| 2021-07-06 | 10,775.00 | 10,805.00 | 10,750.00 | 10,755.00 | 0.1M |
| 2021-07-05 | 10,830.00 | 10,830.00 | 10,735.00 | 10,765.00 | 0.1M |
| 2021-07-02 | 10,730.00 | 10,735.00 | 10,710.00 | 10,730.00 | 0.1M |
| 2021-07-01 | 10,630.00 | 10,685.00 | 10,620.00 | 10,675.00 | 0.1M |
| 2021-06-30 | 10,620.00 | 10,645.00 | 10,585.00 | 10,590.00 | 0.1M |
| 2021-06-29 | 10,610.00 | 10,615.00 | 10,590.00 | 10,595.00 | 0.1M |
| 2021-06-28 | 10,560.00 | 10,605.00 | 10,560.00 | 10,600.00 | 0.1M |
| 2021-06-25 | 10,590.00 | 10,590.00 | 10,530.00 | 10,540.00 | 0.2M |
| 2021-06-24 | 10,570.00 | 10,590.00 | 10,555.00 | 10,565.00 | 0.1M |
| 2021-06-23 | 10,515.00 | 10,600.00 | 10,515.00 | 10,585.00 | 0.2M |
| 2021-06-22 | 10,480.00 | 10,505.00 | 10,455.00 | 10,490.00 | 0.2M |
| 2021-06-21 | 10,345.00 | 10,345.00 | 10,285.00 | 10,340.00 | 0.2M |
| 2021-06-18 | 10,480.00 | 10,505.00 | 10,470.00 | 10,480.00 | 0.1M |
| 2021-06-17 | 10,405.00 | 10,440.00 | 10,380.00 | 10,420.00 | 0.1M |
| 2021-06-16 | 10,400.00 | 10,410.00 | 10,380.00 | 10,385.00 | 0.1M |
| 2021-06-15 | 10,410.00 | 10,440.00 | 10,400.00 | 10,425.00 | 0.1M |
| 2021-06-14 | 10,395.00 | 10,405.00 | 10,345.00 | 10,395.00 | 0.1M |
| 2021-06-11 | 10,330.00 | 10,330.00 | 10,300.00 | 10,315.00 | 0.1M |
| 2021-06-10 | 10,325.00 | 10,325.00 | 10,300.00 | 10,320.00 | 0.1M |
| 2021-06-09 | 10,325.00 | 10,345.00 | 10,305.00 | 10,315.00 | 0.1M |
| 2021-06-08 | 10,280.00 | 10,325.00 | 10,275.00 | 10,315.00 | 0.1M |
| 2021-06-07 | 10,305.00 | 10,305.00 | 10,255.00 | 10,280.00 | 0.1M |
| 2021-06-04 | 10,240.00 | 10,255.00 | 10,220.00 | 10,235.00 | 0.1M |
| 2021-06-03 | 10,230.00 | 10,265.00 | 10,230.00 | 10,260.00 | 0.1M |
| 2021-06-02 | 10,190.00 | 10,230.00 | 10,170.00 | 10,225.00 | 0.1M |
| 2021-06-01 | 10,205.00 | 10,205.00 | 10,165.00 | 10,185.00 | 0.1M |
| 2021-05-31 | 10,270.00 | 10,290.00 | 10,220.00 | 10,235.00 | 0.1M |
| 2021-05-28 | 10,305.00 | 10,325.00 | 10,270.00 | 10,280.00 | 0.1M |
| 2021-05-27 | 10,265.00 | 10,270.00 | 10,235.00 | 10,245.00 | 0.1M |
| 2021-05-26 | 10,330.00 | 10,330.00 | 10,250.00 | 10,265.00 | 0.1M |
| 2021-05-25 | 10,355.00 | 10,355.00 | 10,320.00 | 10,355.00 | 0.1M |
| 2021-05-24 | 10,270.00 | 10,305.00 | 10,260.00 | 10,290.00 | 0.1M |
| 2021-05-21 | 10,270.00 | 10,290.00 | 10,255.00 | 10,285.00 | 0.1M |
| 2021-05-20 | 10,260.00 | 10,275.00 | 10,170.00 | 10,190.00 | 0.2M |
| 2021-05-18 | 10,360.00 | 10,385.00 | 10,325.00 | 10,340.00 | 0.1M |
| 2021-05-17 | 10,270.00 | 10,355.00 | 10,270.00 | 10,345.00 | 0.1M |
| 2021-05-14 | 10,150.00 | 10,230.00 | 10,150.00 | 10,205.00 | 0.1M |
| 2021-05-13 | 10,100.00 | 10,105.00 | 10,065.00 | 10,075.00 | 0.1M |
| 2021-05-12 | 10,230.00 | 10,230.00 | 10,140.00 | 10,180.00 | 0.1M |
| 2021-05-11 | 10,245.00 | 10,245.00 | 10,185.00 | 10,230.00 | 0.1M |
| 2021-05-10 | 10,335.00 | 10,365.00 | 10,325.00 | 10,335.00 | 0.1M |
| 2021-05-07 | 10,320.00 | 10,345.00 | 10,295.00 | 10,320.00 | 0.0M |
| 2021-05-06 | 11,090.00 | 11,090.00 | 10,250.00 | 10,280.00 | 0.1M |
| 2021-05-04 | 10,400.00 | 10,500.00 | 10,255.00 | 10,290.00 | 0.1M |
| 2021-05-03 | 10,240.00 | 10,320.00 | 10,240.00 | 10,320.00 | 0.1M |
| 2021-04-30 | 10,200.00 | 10,235.00 | 10,185.00 | 10,230.00 | 0.1M |
| 2021-04-29 | 10,195.00 | 10,215.00 | 10,175.00 | 10,195.00 | 0.1M |
| 2021-04-28 | 10,210.00 | 10,215.00 | 10,190.00 | 10,205.00 | 0.1M |
| 2021-04-27 | 10,190.00 | 10,200.00 | 10,165.00 | 10,190.00 | 0.1M |
| 2021-04-26 | 10,200.00 | 10,200.00 | 10,160.00 | 10,190.00 | 0.1M |
| 2021-04-23 | 10,155.00 | 10,160.00 | 10,120.00 | 10,120.00 | 0.1M |
| 2021-04-22 | 10,180.00 | 10,200.00 | 10,170.00 | 10,200.00 | 0.1M |
| 2021-04-21 | 10,110.00 | 10,125.00 | 10,075.00 | 10,125.00 | 0.1M |
| 2021-04-20 | 10,190.00 | 10,195.00 | 10,140.00 | 10,160.00 | 0.1M |
| 2021-04-19 | 10,215.00 | 10,250.00 | 10,205.00 | 10,230.00 | 0.1M |
| 2021-04-16 | 10,215.00 | 10,230.00 | 10,170.00 | 10,190.00 | 0.2M |
| 2021-04-15 | 10,110.00 | 10,135.00 | 10,100.00 | 10,130.00 | 0.0M |
| 2021-04-14 | 10,185.00 | 10,190.00 | 10,135.00 | 10,135.00 | 0.1M |
| 2021-04-13 | 10,185.00 | 10,195.00 | 10,170.00 | 10,185.00 | 0.1M |
| 2021-04-12 | 10,125.00 | 10,160.00 | 10,110.00 | 10,150.00 | 0.1M |
| 2021-04-09 | 10,050.00 | 10,070.00 | 10,025.00 | 10,070.00 | 0.5M |