1,572.00
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 | 1,685.00 | 1,698.00 | 1,665.00 | 1,676.00 | 0.0M |
| 2024-12-27 | 1,673.00 | 1,698.00 | 1,650.00 | 1,665.00 | 0.0M |
| 2024-12-26 | 1,652.00 | 1,684.00 | 1,641.00 | 1,654.00 | 0.0M |
| 2024-12-25 | 1,749.00 | 1,755.00 | 1,620.00 | 1,648.00 | 0.0M |
| 2024-12-24 | 1,735.00 | 1,735.00 | 1,666.00 | 1,700.00 | 0.0M |
| 2024-12-23 | 1,732.00 | 1,750.00 | 1,700.00 | 1,704.00 | 0.0M |
| 2024-12-20 | 1,730.00 | 1,760.00 | 1,701.00 | 1,760.00 | 0.0M |
| 2024-12-19 | 1,673.00 | 1,730.00 | 1,666.00 | 1,703.00 | 0.0M |
| 2024-12-18 | 1,653.00 | 1,705.00 | 1,653.00 | 1,705.00 | 0.0M |
| 2024-12-17 | 1,671.00 | 1,685.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2024-12-16 | 1,680.00 | 1,699.00 | 1,668.00 | 1,672.00 | 0.0M |
| 2024-12-13 | 1,700.00 | 1,700.00 | 1,676.00 | 1,679.00 | 0.0M |
| 2024-12-12 | 1,706.00 | 1,717.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2024-12-11 | 1,727.00 | 1,729.00 | 1,701.00 | 1,701.00 | 0.0M |
| 2024-12-10 | 1,724.00 | 1,735.00 | 1,684.00 | 1,706.00 | 0.0M |
| 2024-12-09 | 1,704.00 | 1,735.00 | 1,690.00 | 1,735.00 | 0.0M |
| 2024-12-06 | 1,723.00 | 1,723.00 | 1,683.00 | 1,704.00 | 0.0M |
| 2024-12-05 | 1,745.00 | 1,745.00 | 1,698.00 | 1,723.00 | 0.0M |
| 2024-12-04 | 1,698.00 | 1,735.00 | 1,661.00 | 1,734.00 | 0.0M |
| 2024-12-03 | 1,691.00 | 1,724.00 | 1,673.00 | 1,696.00 | 0.0M |
| 2024-12-02 | 1,710.00 | 1,725.00 | 1,703.00 | 1,703.00 | 0.0M |
| 2024-11-29 | 1,749.00 | 1,750.00 | 1,713.00 | 1,713.00 | 0.0M |
| 2024-11-28 | 1,750.00 | 1,765.00 | 1,711.00 | 1,749.00 | 0.0M |
| 2024-11-27 | 1,728.00 | 1,755.00 | 1,728.00 | 1,751.00 | 0.0M |
| 2024-11-26 | 1,755.00 | 1,773.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2024-11-25 | 1,783.00 | 1,783.00 | 1,753.00 | 1,753.00 | 0.0M |
| 2024-11-22 | 1,774.00 | 1,779.00 | 1,750.00 | 1,763.00 | 0.0M |
| 2024-11-21 | 1,740.00 | 1,748.00 | 1,728.00 | 1,745.00 | 0.0M |
| 2024-11-20 | 1,775.00 | 1,775.00 | 1,706.00 | 1,728.00 | 0.0M |
| 2024-11-19 | 1,780.00 | 1,780.00 | 1,740.00 | 1,778.00 | 0.0M |
| 2024-11-18 | 1,769.00 | 1,780.00 | 1,726.00 | 1,757.00 | 0.0M |
| 2024-11-15 | 1,738.00 | 1,860.00 | 1,733.00 | 1,800.00 | 0.0M |
| 2024-11-14 | 1,888.00 | 1,897.00 | 1,821.00 | 1,858.00 | 0.0M |
| 2024-11-13 | 1,827.00 | 1,876.00 | 1,802.00 | 1,861.00 | 0.0M |
| 2024-11-12 | 1,730.00 | 1,842.00 | 1,730.00 | 1,810.00 | 0.0M |
| 2024-11-11 | 1,810.00 | 1,831.00 | 1,810.00 | 1,810.00 | 0.0M |
| 2024-11-08 | 1,811.00 | 1,872.00 | 1,807.00 | 1,850.00 | 0.0M |
| 2024-11-07 | 1,785.00 | 1,830.00 | 1,783.00 | 1,808.00 | 0.0M |
| 2024-11-06 | 1,760.00 | 1,806.00 | 1,750.00 | 1,773.00 | 0.0M |
| 2024-11-05 | 1,769.00 | 1,769.00 | 1,733.00 | 1,760.00 | 0.0M |
| 2024-11-01 | 1,779.00 | 1,798.00 | 1,758.00 | 1,778.00 | 0.0M |
| 2024-10-31 | 1,780.00 | 1,809.00 | 1,766.00 | 1,800.00 | 0.0M |
| 2024-10-30 | 1,777.00 | 1,810.00 | 1,777.00 | 1,794.00 | 0.0M |
| 2024-10-29 | 1,769.00 | 1,790.00 | 1,708.00 | 1,771.00 | 0.0M |
| 2024-10-28 | 1,649.00 | 1,773.00 | 1,649.00 | 1,773.00 | 0.0M |
| 2024-10-25 | 1,774.00 | 1,774.00 | 1,670.00 | 1,689.00 | 0.0M |
| 2024-10-24 | 1,781.00 | 1,782.00 | 1,721.00 | 1,740.00 | 0.0M |
| 2024-10-23 | 1,800.00 | 1,815.00 | 1,781.00 | 1,799.00 | 0.0M |
| 2024-10-22 | 1,801.00 | 1,814.00 | 1,794.00 | 1,800.00 | 0.0M |
| 2024-10-21 | 1,798.00 | 1,833.00 | 1,798.00 | 1,805.00 | 0.0M |
| 2024-10-18 | 1,800.00 | 1,818.00 | 1,790.00 | 1,802.00 | 0.0M |
| 2024-10-17 | 1,800.00 | 1,813.00 | 1,779.00 | 1,805.00 | 0.0M |
| 2024-10-16 | 1,763.00 | 1,812.00 | 1,763.00 | 1,800.00 | 0.0M |
| 2024-10-15 | 1,826.00 | 1,826.00 | 1,770.00 | 1,800.00 | 0.0M |
| 2024-10-11 | 1,800.00 | 1,821.00 | 1,787.00 | 1,800.00 | 0.0M |
| 2024-10-10 | 1,790.00 | 1,821.00 | 1,775.00 | 1,800.00 | 0.0M |
| 2024-10-09 | 1,800.00 | 1,820.00 | 1,768.00 | 1,775.00 | 0.0M |
| 2024-10-08 | 1,789.00 | 1,812.00 | 1,772.00 | 1,807.00 | 0.0M |
| 2024-10-07 | 1,800.00 | 1,800.00 | 1,755.00 | 1,795.00 | 0.0M |
| 2024-10-04 | 1,800.00 | 1,808.00 | 1,783.00 | 1,797.00 | 0.0M |
| 2024-10-03 | 1,800.00 | 1,834.00 | 1,782.00 | 1,810.00 | 0.0M |
| 2024-10-02 | 1,845.00 | 1,845.00 | 1,793.00 | 1,800.00 | 0.0M |
| 2024-10-01 | 1,840.00 | 1,855.00 | 1,829.00 | 1,830.00 | 0.0M |
| 2024-09-30 | 1,800.00 | 1,877.00 | 1,762.00 | 1,840.00 | 0.0M |
| 2024-09-27 | 1,831.00 | 1,882.00 | 1,831.00 | 1,855.00 | 0.0M |
| 2024-09-26 | 1,861.00 | 1,861.00 | 1,827.00 | 1,827.00 | 0.0M |
| 2024-09-25 | 1,918.00 | 1,918.00 | 1,852.00 | 1,861.00 | 0.0M |
| 2024-09-24 | 1,931.00 | 1,931.00 | 1,878.00 | 1,878.00 | 0.0M |
| 2024-09-20 | 1,860.00 | 1,911.00 | 1,860.00 | 1,909.00 | 0.0M |
| 2024-09-19 | 1,818.00 | 1,859.00 | 1,818.00 | 1,848.00 | 0.0M |
| 2024-09-18 | 1,836.00 | 1,836.00 | 1,790.00 | 1,811.00 | 0.0M |
| 2024-09-17 | 1,804.00 | 1,805.00 | 1,760.00 | 1,800.00 | 0.0M |
| 2024-09-13 | 1,830.00 | 1,864.00 | 1,800.00 | 1,827.00 | 0.0M |
| 2024-09-12 | 1,784.00 | 1,833.00 | 1,784.00 | 1,833.00 | 0.0M |
| 2024-09-11 | 1,800.00 | 1,831.00 | 1,759.00 | 1,784.00 | 0.0M |
| 2024-09-10 | 1,822.00 | 1,839.00 | 1,804.00 | 1,817.00 | 0.0M |
| 2024-09-09 | 1,714.00 | 1,834.00 | 1,714.00 | 1,816.00 | 0.0M |
| 2024-09-06 | 1,865.00 | 1,865.00 | 1,769.00 | 1,780.00 | 0.0M |
| 2024-09-05 | 1,798.00 | 1,875.00 | 1,795.00 | 1,825.00 | 0.0M |
| 2024-09-04 | 1,802.00 | 1,829.00 | 1,786.00 | 1,795.00 | 0.0M |
| 2024-09-03 | 1,920.00 | 1,939.00 | 1,872.00 | 1,893.00 | 0.0M |
| 2024-09-02 | 1,948.00 | 1,981.00 | 1,916.00 | 1,920.00 | 0.0M |
| 2024-08-30 | 1,956.00 | 2,010.00 | 1,930.00 | 1,963.00 | 0.0M |
| 2024-08-29 | 1,919.00 | 1,976.00 | 1,874.00 | 1,930.00 | 0.0M |
| 2024-08-28 | 1,978.00 | 2,048.00 | 1,942.00 | 1,942.00 | 0.1M |
| 2024-08-27 | 1,951.00 | 2,003.00 | 1,875.00 | 1,983.00 | 0.1M |
| 2024-08-26 | 1,834.00 | 2,030.00 | 1,826.00 | 1,956.00 | 0.1M |
| 2024-08-23 | 1,785.00 | 1,816.00 | 1,761.00 | 1,796.00 | 0.0M |
| 2024-08-22 | 1,830.00 | 1,835.00 | 1,791.00 | 1,794.00 | 0.0M |
| 2024-08-21 | 1,791.00 | 1,836.00 | 1,791.00 | 1,818.00 | 0.0M |
| 2024-08-20 | 1,811.00 | 1,843.00 | 1,797.00 | 1,801.00 | 0.1M |
| 2024-08-19 | 1,800.00 | 1,876.00 | 1,776.00 | 1,776.00 | 0.1M |
| 2024-08-16 | 1,810.00 | 1,849.00 | 1,768.00 | 1,808.00 | 0.1M |
| 2024-08-15 | 1,760.00 | 1,884.00 | 1,760.00 | 1,810.00 | 0.1M |
| 2024-08-14 | 1,740.00 | 1,802.00 | 1,693.00 | 1,800.00 | 0.1M |
| 2024-08-13 | 1,650.00 | 1,777.00 | 1,649.00 | 1,750.00 | 0.1M |
| 2024-08-09 | 1,705.00 | 1,707.00 | 1,605.00 | 1,629.00 | 0.0M |
| 2024-08-08 | 1,591.00 | 1,685.00 | 1,586.00 | 1,684.00 | 0.0M |
| 2024-08-07 | 1,410.00 | 1,708.00 | 1,401.00 | 1,650.00 | 0.1M |
| 2024-08-06 | 1,486.00 | 1,488.00 | 1,370.00 | 1,440.00 | 0.1M |
| 2024-08-05 | 1,500.00 | 1,537.00 | 1,281.00 | 1,336.00 | 0.2M |
| 2024-08-02 | 1,683.00 | 1,718.00 | 1,636.00 | 1,660.00 | 0.2M |
| 2024-08-01 | 1,958.00 | 1,965.00 | 1,785.00 | 1,803.00 | 0.2M |
| 2024-07-31 | 2,060.00 | 2,083.00 | 1,905.00 | 1,939.00 | 0.1M |
| 2024-07-30 | 2,160.00 | 2,222.00 | 2,075.00 | 2,087.00 | 0.1M |
| 2024-07-29 | 2,109.00 | 2,180.00 | 2,023.00 | 2,120.00 | 0.1M |
| 2024-07-26 | 2,130.00 | 2,210.00 | 2,130.00 | 2,130.00 | 0.1M |
| 2024-07-25 | 2,188.00 | 2,249.00 | 2,100.00 | 2,130.00 | 0.2M |
| 2024-07-24 | 2,269.00 | 2,330.00 | 2,126.00 | 2,175.00 | 0.3M |
| 2024-07-23 | 2,349.00 | 2,500.00 | 2,236.00 | 2,304.00 | 0.4M |
| 2024-07-22 | 2,470.00 | 2,506.00 | 2,322.00 | 2,337.00 | 0.2M |
| 2024-07-19 | 2,700.00 | 2,851.00 | 2,328.00 | 2,450.00 | 1.6M |
| 2024-07-18 | 2,861.00 | 3,065.00 | 2,525.00 | 2,650.00 | 3.7M |
| 2024-07-17 | 2,475.00 | 2,811.00 | 2,322.00 | 2,811.00 | 2.0M |
| 2024-07-16 | 2,011.00 | 2,491.00 | 1,987.00 | 2,311.00 | 1.4M |
| 2024-07-12 | 1,941.00 | 2,010.00 | 1,932.00 | 2,000.00 | 0.1M |
| 2024-07-11 | 2,020.00 | 2,020.00 | 1,915.00 | 1,922.00 | 0.1M |
| 2024-07-10 | 1,856.00 | 2,075.00 | 1,854.00 | 2,009.00 | 0.2M |
| 2024-07-09 | 1,875.00 | 1,915.00 | 1,846.00 | 1,852.00 | 0.0M |
| 2024-07-08 | 1,950.00 | 1,956.00 | 1,835.00 | 1,835.00 | 0.0M |
| 2024-07-05 | 1,880.00 | 1,913.00 | 1,851.00 | 1,910.00 | 0.0M |
| 2024-07-04 | 1,965.00 | 1,996.00 | 1,880.00 | 1,880.00 | 0.1M |
| 2024-07-03 | 1,958.00 | 2,009.00 | 1,947.00 | 1,965.00 | 0.0M |
| 2024-07-02 | 1,927.00 | 2,080.00 | 1,927.00 | 1,965.00 | 0.1M |
| 2024-07-01 | 2,018.00 | 2,050.00 | 1,925.00 | 1,927.00 | 0.1M |
| 2024-06-28 | 2,089.00 | 2,089.00 | 1,906.00 | 1,938.00 | 0.1M |
| 2024-06-27 | 2,039.00 | 2,220.00 | 1,994.00 | 2,039.00 | 0.2M |
| 2024-06-26 | 2,059.00 | 2,200.00 | 1,980.00 | 2,079.00 | 0.2M |
| 2024-06-25 | 1,880.00 | 2,080.00 | 1,879.00 | 2,059.00 | 0.2M |
| 2024-06-24 | 1,818.00 | 1,859.00 | 1,800.00 | 1,831.00 | 0.0M |
| 2024-06-21 | 1,890.00 | 1,915.00 | 1,833.00 | 1,833.00 | 0.0M |
| 2024-06-20 | 1,730.00 | 1,950.00 | 1,730.00 | 1,890.00 | 0.2M |
| 2024-06-19 | 1,700.00 | 1,740.00 | 1,692.00 | 1,735.00 | 0.0M |
| 2024-06-18 | 1,770.00 | 1,770.00 | 1,676.00 | 1,699.00 | 0.0M |
| 2024-06-17 | 1,745.00 | 1,768.00 | 1,715.00 | 1,750.00 | 0.0M |
| 2024-06-14 | 1,709.00 | 1,740.00 | 1,693.00 | 1,724.00 | 0.0M |
| 2024-06-13 | 1,704.00 | 1,740.00 | 1,691.00 | 1,717.00 | 0.0M |
| 2024-06-12 | 1,677.00 | 1,760.00 | 1,676.00 | 1,704.00 | 0.0M |
| 2024-06-11 | 1,684.00 | 1,686.00 | 1,674.00 | 1,680.00 | 0.0M |
| 2024-06-10 | 1,666.00 | 1,705.00 | 1,651.00 | 1,703.00 | 0.0M |
| 2024-06-07 | 1,662.00 | 1,688.00 | 1,635.00 | 1,688.00 | 0.0M |
| 2024-06-06 | 1,744.00 | 1,744.00 | 1,650.00 | 1,662.00 | 0.0M |
| 2024-06-05 | 1,760.00 | 1,760.00 | 1,707.00 | 1,711.00 | 0.0M |
| 2024-06-04 | 1,692.00 | 1,768.00 | 1,641.00 | 1,766.00 | 0.1M |
| 2024-06-03 | 1,780.00 | 1,781.00 | 1,695.00 | 1,710.00 | 0.0M |
| 2024-05-31 | 1,700.00 | 1,780.00 | 1,671.00 | 1,777.00 | 0.0M |
| 2024-05-30 | 1,800.00 | 1,809.00 | 1,655.00 | 1,704.00 | 0.1M |
| 2024-05-29 | 1,900.00 | 1,909.00 | 1,801.00 | 1,820.00 | 0.1M |
| 2024-05-28 | 1,715.00 | 1,922.00 | 1,715.00 | 1,836.00 | 0.2M |
| 2024-05-27 | 1,740.00 | 1,740.00 | 1,683.00 | 1,715.00 | 0.0M |
| 2024-05-24 | 1,670.00 | 1,699.00 | 1,625.00 | 1,673.00 | 0.0M |
| 2024-05-23 | 1,655.00 | 1,743.00 | 1,642.00 | 1,725.00 | 0.0M |
| 2024-05-22 | 1,675.00 | 1,693.00 | 1,640.00 | 1,655.00 | 0.0M |
| 2024-05-21 | 1,632.00 | 1,680.00 | 1,601.00 | 1,675.00 | 0.0M |
| 2024-05-20 | 1,540.00 | 1,663.00 | 1,523.00 | 1,641.00 | 0.0M |
| 2024-05-17 | 1,511.00 | 1,526.00 | 1,466.00 | 1,526.00 | 0.1M |
| 2024-05-16 | 1,686.00 | 1,686.00 | 1,536.00 | 1,536.00 | 0.1M |
| 2024-05-15 | 1,650.00 | 1,675.00 | 1,632.00 | 1,670.00 | 0.0M |
| 2024-05-14 | 1,705.00 | 1,705.00 | 1,625.00 | 1,633.00 | 0.0M |
| 2024-05-13 | 1,638.00 | 1,725.00 | 1,638.00 | 1,678.00 | 0.1M |
| 2024-05-10 | 1,650.00 | 1,650.00 | 1,617.00 | 1,638.00 | 0.1M |
| 2024-05-09 | 1,625.00 | 1,677.00 | 1,616.00 | 1,650.00 | 0.1M |
| 2024-05-08 | 1,686.00 | 1,695.00 | 1,611.00 | 1,640.00 | 0.1M |
| 2024-05-07 | 1,749.00 | 1,795.00 | 1,670.00 | 1,717.00 | 0.1M |
| 2024-05-02 | 1,770.00 | 1,872.00 | 1,708.00 | 1,717.00 | 0.2M |
| 2024-05-01 | 1,835.00 | 1,845.00 | 1,747.00 | 1,784.00 | 0.3M |
| 2024-04-30 | 2,043.00 | 2,053.00 | 1,886.00 | 1,886.00 | 0.5M |
| 2024-04-26 | 2,220.00 | 2,347.00 | 2,026.00 | 2,026.00 | 2.6M |
| 2024-04-25 | 2,030.00 | 2,375.00 | 1,973.00 | 2,370.00 | 5.4M |