865.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,085.00 | 1,101.00 | 1,031.00 | 1,066.00 | 0.2M |
| 2022-12-29 | 1,129.00 | 1,129.00 | 1,060.00 | 1,060.00 | 0.3M |
| 2022-12-28 | 1,249.00 | 1,249.00 | 1,109.00 | 1,129.00 | 0.3M |
| 2022-12-27 | 1,218.00 | 1,265.00 | 1,218.00 | 1,220.00 | 0.1M |
| 2022-12-26 | 1,230.00 | 1,252.00 | 1,205.00 | 1,213.00 | 0.1M |
| 2022-12-23 | 1,309.00 | 1,317.00 | 1,235.00 | 1,250.00 | 0.1M |
| 2022-12-22 | 1,261.00 | 1,319.00 | 1,255.00 | 1,309.00 | 0.1M |
| 2022-12-21 | 1,251.00 | 1,275.00 | 1,184.00 | 1,231.00 | 0.2M |
| 2022-12-20 | 1,356.00 | 1,356.00 | 1,226.00 | 1,275.00 | 0.2M |
| 2022-12-19 | 1,329.00 | 1,372.00 | 1,320.00 | 1,360.00 | 0.1M |
| 2022-12-16 | 1,302.00 | 1,353.00 | 1,272.00 | 1,330.00 | 0.2M |
| 2022-12-15 | 1,379.00 | 1,381.00 | 1,245.00 | 1,311.00 | 0.6M |
| 2022-12-14 | 1,443.00 | 1,454.00 | 1,389.00 | 1,391.00 | 0.3M |
| 2022-12-13 | 1,468.00 | 1,505.00 | 1,422.00 | 1,460.00 | 0.2M |
| 2022-12-12 | 1,510.00 | 1,542.00 | 1,470.00 | 1,498.00 | 0.1M |
| 2022-12-09 | 1,646.00 | 1,658.00 | 1,525.00 | 1,544.00 | 0.2M |
| 2022-12-08 | 1,650.00 | 1,665.00 | 1,600.00 | 1,644.00 | 0.1M |
| 2022-12-07 | 1,576.00 | 1,684.00 | 1,565.00 | 1,667.00 | 0.1M |
| 2022-12-06 | 1,603.00 | 1,630.00 | 1,559.00 | 1,593.00 | 0.1M |
| 2022-12-05 | 1,763.00 | 1,776.00 | 1,582.00 | 1,603.00 | 0.3M |
| 2022-12-02 | 1,809.00 | 1,855.00 | 1,757.00 | 1,768.00 | 0.2M |
| 2022-12-01 | 1,797.00 | 1,858.00 | 1,750.00 | 1,817.00 | 0.2M |
| 2022-11-30 | 1,732.00 | 1,769.00 | 1,684.00 | 1,761.00 | 0.1M |
| 2022-11-29 | 1,845.00 | 1,898.00 | 1,755.00 | 1,766.00 | 0.3M |
| 2022-11-28 | 1,758.00 | 1,869.00 | 1,702.00 | 1,842.00 | 0.3M |
| 2022-11-25 | 1,699.00 | 1,760.00 | 1,681.00 | 1,727.00 | 0.1M |
| 2022-11-24 | 1,660.00 | 1,744.00 | 1,634.00 | 1,721.00 | 0.2M |
| 2022-11-22 | 1,619.00 | 1,674.00 | 1,590.00 | 1,651.00 | 0.3M |
| 2022-11-21 | 1,620.00 | 1,652.00 | 1,493.00 | 1,590.00 | 0.3M |
| 2022-11-18 | 1,575.00 | 1,711.00 | 1,572.00 | 1,614.00 | 0.4M |
| 2022-11-17 | 1,558.00 | 1,605.00 | 1,544.00 | 1,573.00 | 0.2M |
| 2022-11-16 | 1,507.00 | 1,605.00 | 1,491.00 | 1,594.00 | 0.2M |
| 2022-11-15 | 1,655.00 | 1,676.00 | 1,390.00 | 1,523.00 | 0.6M |
| 2022-11-14 | 1,598.00 | 1,658.00 | 1,485.00 | 1,615.00 | 0.3M |
| 2022-11-11 | 1,677.00 | 1,678.00 | 1,552.00 | 1,582.00 | 0.3M |
| 2022-11-10 | 1,680.00 | 1,680.00 | 1,615.00 | 1,648.00 | 0.1M |
| 2022-11-09 | 1,718.00 | 1,738.00 | 1,642.00 | 1,699.00 | 0.2M |
| 2022-11-08 | 1,800.00 | 1,812.00 | 1,737.00 | 1,746.00 | 0.1M |
| 2022-11-07 | 1,809.00 | 1,830.00 | 1,753.00 | 1,796.00 | 0.2M |
| 2022-11-04 | 1,793.00 | 1,985.00 | 1,793.00 | 1,849.00 | 0.5M |
| 2022-11-02 | 1,800.00 | 1,833.00 | 1,769.00 | 1,793.00 | 0.2M |
| 2022-11-01 | 1,701.00 | 1,815.00 | 1,677.00 | 1,814.00 | 0.2M |
| 2022-10-31 | 1,677.00 | 1,708.00 | 1,631.00 | 1,689.00 | 0.2M |
| 2022-10-28 | 1,584.00 | 1,677.00 | 1,577.00 | 1,677.00 | 0.2M |
| 2022-10-27 | 1,555.00 | 1,634.00 | 1,521.00 | 1,617.00 | 0.2M |
| 2022-10-26 | 1,506.00 | 1,563.00 | 1,490.00 | 1,541.00 | 0.2M |
| 2022-10-25 | 1,516.00 | 1,516.00 | 1,452.00 | 1,499.00 | 0.1M |
| 2022-10-24 | 1,512.00 | 1,559.00 | 1,482.00 | 1,507.00 | 0.1M |
| 2022-10-21 | 1,473.00 | 1,531.00 | 1,432.00 | 1,512.00 | 0.1M |
| 2022-10-20 | 1,420.00 | 1,472.00 | 1,419.00 | 1,452.00 | 0.1M |
| 2022-10-19 | 1,419.00 | 1,472.00 | 1,404.00 | 1,449.00 | 0.1M |
| 2022-10-18 | 1,474.00 | 1,520.00 | 1,425.00 | 1,445.00 | 0.2M |
| 2022-10-17 | 1,521.00 | 1,525.00 | 1,456.00 | 1,478.00 | 0.1M |
| 2022-10-14 | 1,554.00 | 1,635.00 | 1,490.00 | 1,519.00 | 0.3M |
| 2022-10-13 | 1,537.00 | 1,567.00 | 1,503.00 | 1,538.00 | 0.2M |
| 2022-10-12 | 1,528.00 | 1,583.00 | 1,443.00 | 1,545.00 | 0.5M |
| 2022-10-11 | 1,435.00 | 1,538.00 | 1,401.00 | 1,506.00 | 0.3M |
| 2022-10-07 | 1,449.00 | 1,478.00 | 1,389.00 | 1,459.00 | 0.1M |
| 2022-10-06 | 1,446.00 | 1,518.00 | 1,404.00 | 1,448.00 | 0.2M |
| 2022-10-05 | 1,427.00 | 1,452.00 | 1,360.00 | 1,435.00 | 0.3M |
| 2022-10-04 | 1,400.00 | 1,598.00 | 1,400.00 | 1,457.00 | 1.3M |
| 2022-10-03 | 1,203.00 | 1,525.00 | 1,135.00 | 1,457.00 | 2.5M |
| 2022-09-30 | 1,114.00 | 1,260.00 | 1,097.00 | 1,225.00 | 0.9M |
| 2022-09-29 | 1,186.00 | 1,189.00 | 1,061.00 | 1,082.00 | 0.2M |
| 2022-09-28 | 1,170.00 | 1,192.00 | 1,123.00 | 1,163.00 | 0.3M |
| 2022-09-27 | 1,100.00 | 1,176.00 | 1,086.00 | 1,169.00 | 0.2M |
| 2022-09-26 | 1,037.00 | 1,092.00 | 1,037.00 | 1,091.00 | 0.1M |
| 2022-09-22 | 1,019.00 | 1,077.00 | 1,009.00 | 1,057.00 | 0.1M |
| 2022-09-21 | 1,035.00 | 1,055.00 | 1,011.00 | 1,029.00 | 0.1M |
| 2022-09-20 | 1,077.00 | 1,097.00 | 1,033.00 | 1,049.00 | 0.1M |
| 2022-09-16 | 1,025.00 | 1,083.00 | 1,017.00 | 1,075.00 | 0.2M |
| 2022-09-15 | 1,041.00 | 1,074.00 | 1,015.00 | 1,055.00 | 0.1M |
| 2022-09-14 | 1,014.00 | 1,044.00 | 998.00 | 1,039.00 | 0.1M |
| 2022-09-13 | 1,085.00 | 1,085.00 | 1,025.00 | 1,027.00 | 0.3M |
| 2022-09-12 | 1,100.00 | 1,140.00 | 1,087.00 | 1,099.00 | 0.2M |
| 2022-09-09 | 1,059.00 | 1,117.00 | 1,053.00 | 1,096.00 | 0.3M |
| 2022-09-08 | 1,089.00 | 1,110.00 | 1,044.00 | 1,058.00 | 0.3M |
| 2022-09-07 | 1,047.00 | 1,118.00 | 1,028.00 | 1,071.00 | 0.7M |
| 2022-09-06 | 1,015.00 | 1,060.00 | 994.00 | 1,045.00 | 0.6M |
| 2022-09-05 | 1,043.00 | 1,093.00 | 997.00 | 1,015.00 | 0.7M |
| 2022-09-02 | 1,230.00 | 1,270.00 | 1,025.00 | 1,050.00 | 2.6M |
| 2022-09-01 | 1,079.00 | 1,345.00 | 1,061.00 | 1,254.00 | 5.1M |
| 2022-08-31 | 1,181.00 | 1,242.00 | 1,038.00 | 1,056.00 | 2.1M |
| 2022-08-30 | 980.00 | 1,108.00 | 971.00 | 1,108.00 | 0.7M |
| 2022-08-29 | 894.00 | 976.00 | 883.00 | 958.00 | 0.3M |
| 2022-08-26 | 880.00 | 933.00 | 878.00 | 924.00 | 0.2M |
| 2022-08-25 | 875.00 | 902.00 | 867.00 | 877.00 | 0.1M |
| 2022-08-24 | 859.00 | 875.00 | 850.00 | 850.00 | 0.1M |
| 2022-08-23 | 850.00 | 864.00 | 822.00 | 854.00 | 0.1M |
| 2022-08-22 | 843.00 | 881.00 | 834.00 | 859.00 | 0.2M |
| 2022-08-19 | 823.00 | 882.00 | 822.00 | 873.00 | 0.3M |
| 2022-08-18 | 784.00 | 824.00 | 780.00 | 813.00 | 0.3M |
| 2022-08-17 | 763.00 | 805.00 | 759.00 | 791.00 | 0.3M |
| 2022-08-16 | 771.00 | 777.00 | 748.00 | 748.00 | 0.2M |
| 2022-08-15 | 787.00 | 819.00 | 755.00 | 780.00 | 0.3M |
| 2022-08-12 | 785.00 | 790.00 | 755.00 | 772.00 | 0.1M |
| 2022-08-10 | 768.00 | 776.00 | 733.00 | 761.00 | 0.2M |
| 2022-08-09 | 827.00 | 852.00 | 771.00 | 777.00 | 0.6M |
| 2022-08-08 | 818.00 | 818.00 | 765.00 | 800.00 | 0.1M |
| 2022-08-05 | 822.00 | 822.00 | 792.00 | 809.00 | 0.1M |
| 2022-08-04 | 807.00 | 847.00 | 807.00 | 822.00 | 0.1M |
| 2022-08-03 | 792.00 | 820.00 | 784.00 | 804.00 | 0.1M |
| 2022-08-02 | 798.00 | 814.00 | 779.00 | 791.00 | 0.1M |
| 2022-08-01 | 765.00 | 789.00 | 745.00 | 789.00 | 0.1M |
| 2022-07-29 | 770.00 | 786.00 | 757.00 | 768.00 | 0.1M |
| 2022-07-28 | 748.00 | 800.00 | 743.00 | 770.00 | 0.2M |
| 2022-07-27 | 725.00 | 739.00 | 721.00 | 726.00 | 0.1M |
| 2022-07-26 | 730.00 | 749.00 | 720.00 | 740.00 | 0.1M |
| 2022-07-25 | 765.00 | 765.00 | 723.00 | 725.00 | 0.2M |
| 2022-07-22 | 760.00 | 789.00 | 751.00 | 774.00 | 0.1M |
| 2022-07-21 | 723.00 | 775.00 | 723.00 | 766.00 | 0.1M |
| 2022-07-20 | 755.00 | 760.00 | 719.00 | 720.00 | 0.1M |
| 2022-07-19 | 720.00 | 760.00 | 698.00 | 755.00 | 0.2M |
| 2022-07-15 | 708.00 | 711.00 | 695.00 | 707.00 | 0.0M |
| 2022-07-14 | 690.00 | 719.00 | 681.00 | 707.00 | 0.1M |
| 2022-07-13 | 697.00 | 697.00 | 687.00 | 697.00 | 0.0M |
| 2022-07-12 | 713.00 | 713.00 | 683.00 | 697.00 | 0.1M |
| 2022-07-11 | 672.00 | 715.00 | 672.00 | 699.00 | 0.1M |
| 2022-07-08 | 668.00 | 686.00 | 659.00 | 670.00 | 0.1M |
| 2022-07-07 | 660.00 | 662.00 | 637.00 | 653.00 | 0.1M |
| 2022-07-06 | 666.00 | 686.00 | 655.00 | 666.00 | 0.1M |
| 2022-07-05 | 675.00 | 683.00 | 665.00 | 670.00 | 0.1M |
| 2022-07-04 | 731.00 | 731.00 | 668.00 | 670.00 | 0.2M |
| 2022-07-01 | 729.00 | 760.00 | 714.00 | 716.00 | 0.1M |
| 2022-06-30 | 720.00 | 729.00 | 709.00 | 723.00 | 0.0M |
| 2022-06-29 | 720.00 | 724.00 | 700.00 | 719.00 | 0.1M |
| 2022-06-28 | 745.00 | 758.00 | 711.00 | 726.00 | 0.1M |
| 2022-06-27 | 785.00 | 787.00 | 737.00 | 744.00 | 0.1M |
| 2022-06-24 | 732.00 | 780.00 | 715.00 | 772.00 | 0.2M |
| 2022-06-23 | 728.00 | 734.00 | 701.00 | 720.00 | 0.1M |
| 2022-06-22 | 775.00 | 775.00 | 725.00 | 728.00 | 0.1M |
| 2022-06-21 | 756.00 | 775.00 | 745.00 | 761.00 | 0.1M |
| 2022-06-20 | 779.00 | 781.00 | 730.00 | 741.00 | 0.1M |
| 2022-06-17 | 803.00 | 819.00 | 777.00 | 779.00 | 0.1M |
| 2022-06-16 | 822.00 | 870.00 | 822.00 | 829.00 | 0.1M |
| 2022-06-15 | 857.00 | 863.00 | 801.00 | 801.00 | 0.1M |
| 2022-06-14 | 860.00 | 863.00 | 831.00 | 857.00 | 0.1M |
| 2022-06-13 | 914.00 | 924.00 | 882.00 | 883.00 | 0.1M |
| 2022-06-10 | 932.00 | 951.00 | 927.00 | 935.00 | 0.1M |
| 2022-06-09 | 941.00 | 954.00 | 925.00 | 940.00 | 0.0M |
| 2022-06-08 | 973.00 | 983.00 | 940.00 | 940.00 | 0.1M |
| 2022-06-07 | 959.00 | 973.00 | 931.00 | 967.00 | 0.1M |
| 2022-06-06 | 923.00 | 965.00 | 915.00 | 962.00 | 0.1M |
| 2022-06-03 | 917.00 | 935.00 | 907.00 | 929.00 | 0.0M |
| 2022-06-02 | 910.00 | 924.00 | 867.00 | 921.00 | 0.1M |
| 2022-06-01 | 909.00 | 926.00 | 902.00 | 911.00 | 0.0M |
| 2022-05-31 | 903.00 | 905.00 | 875.00 | 904.00 | 0.1M |
| 2022-05-30 | 870.00 | 915.00 | 870.00 | 905.00 | 0.1M |
| 2022-05-27 | 914.00 | 915.00 | 866.00 | 867.00 | 0.1M |
| 2022-05-26 | 918.00 | 935.00 | 898.00 | 899.00 | 0.1M |
| 2022-05-25 | 935.00 | 949.00 | 907.00 | 912.00 | 0.1M |
| 2022-05-24 | 1,019.00 | 1,040.00 | 925.00 | 930.00 | 0.3M |
| 2022-05-23 | 933.00 | 1,002.00 | 918.00 | 989.00 | 0.3M |
| 2022-05-20 | 913.00 | 956.00 | 895.00 | 938.00 | 0.2M |
| 2022-05-19 | 906.00 | 937.00 | 905.00 | 910.00 | 0.1M |
| 2022-05-18 | 946.00 | 965.00 | 928.00 | 945.00 | 0.2M |
| 2022-05-17 | 903.00 | 955.00 | 872.00 | 945.00 | 0.4M |
| 2022-05-16 | 900.00 | 915.00 | 853.00 | 891.00 | 0.4M |
| 2022-05-13 | 771.00 | 843.00 | 771.00 | 843.00 | 0.1M |
| 2022-05-12 | 750.00 | 785.00 | 744.00 | 767.00 | 0.1M |
| 2022-05-11 | 770.00 | 791.00 | 730.00 | 765.00 | 0.1M |
| 2022-05-10 | 800.00 | 817.00 | 755.00 | 780.00 | 0.1M |
| 2022-05-09 | 872.00 | 878.00 | 820.00 | 820.00 | 0.1M |
| 2022-05-06 | 856.00 | 879.00 | 843.00 | 872.00 | 0.0M |
| 2022-05-02 | 855.00 | 879.00 | 845.00 | 871.00 | 0.1M |
| 2022-04-28 | 898.00 | 901.00 | 836.00 | 859.00 | 0.2M |
| 2022-04-27 | 828.00 | 903.00 | 828.00 | 870.00 | 0.2M |
| 2022-04-26 | 832.00 | 893.00 | 815.00 | 858.00 | 0.2M |
| 2022-04-25 | 831.00 | 833.00 | 796.00 | 800.00 | 0.2M |
| 2022-04-22 | 832.00 | 860.00 | 816.00 | 841.00 | 0.2M |
| 2022-04-21 | 924.00 | 940.00 | 846.00 | 847.00 | 0.4M |
| 2022-04-20 | 930.00 | 975.00 | 922.00 | 935.00 | 0.4M |
| 2022-04-19 | 906.00 | 943.00 | 895.00 | 920.00 | 0.2M |
| 2022-04-18 | 909.00 | 912.00 | 872.00 | 891.00 | 0.1M |
| 2022-04-15 | 899.00 | 915.00 | 874.00 | 883.00 | 0.2M |
| 2022-04-14 | 956.00 | 963.00 | 884.00 | 910.00 | 0.4M |
| 2022-04-13 | 971.00 | 985.00 | 926.00 | 945.00 | 0.5M |
| 2022-04-12 | 935.00 | 995.00 | 920.00 | 985.00 | 0.4M |
| 2022-04-11 | 893.00 | 948.00 | 884.00 | 920.00 | 0.4M |
| 2022-04-08 | 875.00 | 903.00 | 845.00 | 887.00 | 0.3M |
| 2022-04-07 | 900.00 | 913.00 | 836.00 | 864.00 | 0.5M |
| 2022-04-06 | 909.00 | 923.00 | 895.00 | 900.00 | 0.2M |
| 2022-04-05 | 960.00 | 965.00 | 881.00 | 923.00 | 0.8M |
| 2022-04-04 | 933.00 | 964.00 | 902.00 | 939.00 | 0.8M |
| 2022-04-01 | 945.00 | 1,040.00 | 888.00 | 918.00 | 2.3M |
| 2022-03-31 | 860.00 | 940.00 | 852.00 | 940.00 | 1.1M |
| 2022-03-30 | 812.00 | 861.00 | 805.00 | 842.00 | 0.6M |
| 2022-03-29 | 870.00 | 889.00 | 805.00 | 815.00 | 1.5M |
| 2022-03-28 | 880.00 | 935.00 | 786.00 | 897.00 | 4.8M |