4,580.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 6,725.00 | 6,830.00 | 6,575.00 | 6,575.00 | 1.3M |
| 2023-12-27 | 6,945.00 | 6,945.00 | 6,700.00 | 6,740.00 | 2.6M |
| 2023-12-26 | 6,865.00 | 7,120.00 | 6,820.00 | 7,010.00 | 1.6M |
| 2023-12-22 | 6,660.00 | 6,935.00 | 6,650.00 | 6,885.00 | 2.3M |
| 2023-12-21 | 6,755.00 | 6,915.00 | 6,530.00 | 6,740.00 | 9.8M |
| 2023-12-20 | 6,655.00 | 6,715.00 | 6,570.00 | 6,640.00 | 0.9M |
| 2023-12-19 | 6,940.00 | 6,945.00 | 6,660.00 | 6,695.00 | 1.5M |
| 2023-12-18 | 6,925.00 | 7,040.00 | 6,760.00 | 6,895.00 | 0.0M |
| 2023-12-15 | 7,055.00 | 7,235.00 | 6,995.00 | 7,140.00 | 1.9M |
| 2023-12-14 | 7,040.00 | 7,380.00 | 7,040.00 | 7,160.00 | 1.9M |
| 2023-12-13 | 7,350.00 | 7,555.00 | 7,315.00 | 7,515.00 | 0.9M |
| 2023-12-12 | 7,315.00 | 7,400.00 | 7,160.00 | 7,295.00 | 1.2M |
| 2023-12-11 | 7,480.00 | 7,515.00 | 7,310.00 | 7,375.00 | 1.5M |
| 2023-12-10 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 0.0M |
| 2023-12-08 | 7,810.00 | 7,835.00 | 7,425.00 | 7,470.00 | 1.9M |
| 2023-12-07 | 7,815.00 | 8,040.00 | 7,790.00 | 7,935.00 | 1.7M |
| 2023-12-06 | 7,865.00 | 7,885.00 | 7,650.00 | 7,770.00 | 2.5M |
| 2023-12-05 | 7,730.00 | 7,980.00 | 7,650.00 | 7,935.00 | 2.1M |
| 2023-12-04 | 7,460.00 | 7,740.00 | 7,460.00 | 7,645.00 | 2.5M |
| 2023-12-01 | 7,775.00 | 7,865.00 | 7,610.00 | 7,675.00 | 2.2M |
| 2023-11-30 | 7,910.00 | 7,910.00 | 7,605.00 | 7,605.00 | 1.4M |
| 2023-11-29 | 7,950.00 | 8,100.00 | 7,780.00 | 7,830.00 | 2.1M |
| 2023-11-28 | 8,095.00 | 8,145.00 | 7,920.00 | 7,975.00 | 1.7M |
| 2023-11-27 | 8,135.00 | 8,260.00 | 8,040.00 | 8,185.00 | 0.0M |
| 2023-11-24 | 7,970.00 | 8,155.00 | 7,960.00 | 8,105.00 | 1.0M |
| 2023-11-23 | 8,045.00 | 8,185.00 | 7,945.00 | 7,970.00 | 0.0M |
| 2023-11-22 | 8,100.00 | 8,210.00 | 7,985.00 | 8,055.00 | 1.7M |
| 2023-11-21 | 7,835.00 | 8,080.00 | 7,835.00 | 7,925.00 | 2.2M |
| 2023-11-20 | 8,410.00 | 8,410.00 | 7,845.00 | 7,955.00 | 1.4M |
| 2023-11-17 | 8,135.00 | 8,455.00 | 8,135.00 | 8,365.00 | 2.1M |
| 2023-11-16 | 8,000.00 | 8,165.00 | 7,855.00 | 8,020.00 | 2.8M |
| 2023-11-15 | 7,605.00 | 8,105.00 | 7,605.00 | 7,970.00 | 3.3M |
| 2023-11-14 | 8,600.00 | 8,680.00 | 8,200.00 | 8,265.00 | 0.0M |
| 2023-11-13 | 8,215.00 | 8,820.00 | 8,215.00 | 8,770.00 | 3.4M |
| 2023-11-12 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 0.0M |
| 2023-11-10 | 8,485.00 | 8,615.00 | 8,375.00 | 8,490.00 | 4.5M |
| 2023-11-09 | 7,930.00 | 8,405.00 | 7,900.00 | 8,165.00 | 5.6M |
| 2023-11-08 | 7,630.00 | 8,035.00 | 7,445.00 | 8,020.00 | 5.0M |
| 2023-11-07 | 7,090.00 | 7,975.00 | 7,090.00 | 7,610.00 | 9.9M |
| 2023-11-06 | 8,775.00 | 8,925.00 | 7,025.00 | 7,025.00 | 0.0M |
| 2023-11-03 | 9,625.00 | 10,095.00 | 9,625.00 | 9,740.00 | 3.6M |
| 2023-11-02 | 10,430.00 | 10,535.00 | 9,755.00 | 9,855.00 | 3.1M |
| 2023-11-01 | 10,755.00 | 11,095.00 | 10,555.00 | 11,040.00 | 1.9M |
| 2023-10-31 | 10,270.00 | 11,070.00 | 10,270.00 | 11,010.00 | 2.2M |
| 2023-10-30 | 10,530.00 | 10,610.00 | 10,155.00 | 10,310.00 | 3.6M |
| 2023-10-27 | 10,490.00 | 10,895.00 | 10,130.00 | 10,510.00 | 3.3M |
| 2023-10-26 | 10,635.00 | 10,850.00 | 10,410.00 | 10,780.00 | 0.0M |
| 2023-10-25 | 9,360.00 | 9,995.00 | 9,360.00 | 9,995.00 | 2.0M |
| 2023-10-24 | 9,825.00 | 10,390.00 | 9,415.00 | 9,415.00 | 3.1M |
| 2023-10-23 | 10,090.00 | 10,130.00 | 9,830.00 | 10,065.00 | 2.4M |
| 2023-10-20 | 9,890.00 | 10,180.00 | 9,675.00 | 9,985.00 | 3.2M |
| 2023-10-19 | 9,500.00 | 9,645.00 | 9,400.00 | 9,615.00 | 1.9M |
| 2023-10-18 | 8,945.00 | 9,140.00 | 8,840.00 | 9,090.00 | 1.7M |
| 2023-10-17 | 8,800.00 | 8,915.00 | 8,640.00 | 8,810.00 | 3.0M |
| 2023-10-16 | 9,110.00 | 9,305.00 | 8,900.00 | 8,975.00 | 3.2M |
| 2023-10-13 | 8,620.00 | 8,935.00 | 8,555.00 | 8,815.00 | 3.1M |
| 2023-10-12 | 8,840.00 | 8,870.00 | 8,505.00 | 8,510.00 | 2.6M |
| 2023-10-11 | 9,320.00 | 9,320.00 | 8,845.00 | 8,995.00 | 0.0M |
| 2023-10-10 | 8,900.00 | 9,640.00 | 8,900.00 | 9,625.00 | 3.2M |
| 2023-10-06 | 9,300.00 | 9,300.00 | 9,025.00 | 9,095.00 | 2.2M |
| 2023-10-05 | 9,025.00 | 9,400.00 | 8,850.00 | 9,385.00 | 0.0M |
| 2023-10-04 | 8,865.00 | 9,350.00 | 8,865.00 | 9,330.00 | 2.3M |
| 2023-09-27 | 9,000.00 | 9,050.00 | 8,575.00 | 8,605.00 | 3.5M |
| 2023-09-26 | 8,600.00 | 8,905.00 | 8,565.00 | 8,870.00 | 3.3M |
| 2023-09-25 | 8,295.00 | 8,650.00 | 8,270.00 | 8,640.00 | 2.9M |
| 2023-09-24 | 8,295.00 | 8,295.00 | 8,295.00 | 8,295.00 | 0.0M |
| 2023-09-22 | 8,495.00 | 8,575.00 | 8,285.00 | 8,295.00 | 2.6M |
| 2023-09-21 | 8,045.00 | 8,335.00 | 7,965.00 | 8,270.00 | 3.3M |
| 2023-09-20 | 8,020.00 | 8,140.00 | 7,900.00 | 7,900.00 | 3.0M |
| 2023-09-19 | 7,925.00 | 8,065.00 | 7,810.00 | 8,020.00 | 1.9M |
| 2023-09-18 | 7,960.00 | 7,995.00 | 7,785.00 | 7,915.00 | 2.1M |
| 2023-09-15 | 7,790.00 | 7,885.00 | 7,720.00 | 7,775.00 | 3.2M |
| 2023-09-14 | 7,995.00 | 8,055.00 | 7,755.00 | 7,775.00 | 0.0M |
| 2023-09-13 | 7,895.00 | 8,140.00 | 7,850.00 | 8,105.00 | 3.8M |
| 2023-09-12 | 7,570.00 | 7,900.00 | 7,555.00 | 7,865.00 | 3.2M |
| 2023-09-11 | 7,535.00 | 7,830.00 | 7,535.00 | 7,695.00 | 2.5M |
| 2023-09-10 | 7,615.00 | 7,615.00 | 7,615.00 | 7,615.00 | 0.0M |
| 2023-09-08 | 7,760.00 | 7,880.00 | 7,615.00 | 7,615.00 | 4.4M |
| 2023-09-07 | 7,615.00 | 7,840.00 | 7,475.00 | 7,805.00 | 5.0M |
| 2023-09-06 | 7,365.00 | 7,565.00 | 7,265.00 | 7,555.00 | 3.6M |
| 2023-09-05 | 7,345.00 | 7,525.00 | 7,330.00 | 7,420.00 | 0.0M |
| 2023-09-04 | 7,310.00 | 7,450.00 | 7,230.00 | 7,335.00 | 3.4M |
| 2023-09-01 | 7,065.00 | 7,265.00 | 7,060.00 | 7,240.00 | 3.7M |
| 2023-08-31 | 7,010.00 | 7,175.00 | 6,930.00 | 7,035.00 | 5.5M |
| 2023-08-30 | 6,925.00 | 7,070.00 | 6,925.00 | 7,025.00 | 4.4M |
| 2023-08-29 | 7,090.00 | 7,270.00 | 7,025.00 | 7,115.00 | 3.2M |
| 2023-08-28 | 7,105.00 | 7,280.00 | 7,105.00 | 7,140.00 | 2.0M |
| 2023-08-25 | 7,510.00 | 7,510.00 | 7,220.00 | 7,250.00 | 4.6M |
| 2023-08-24 | 7,350.00 | 7,450.00 | 7,205.00 | 7,255.00 | 5.3M |
| 2023-08-23 | 7,365.00 | 7,710.00 | 7,365.00 | 7,615.00 | 3.1M |
| 2023-08-22 | 7,250.00 | 7,440.00 | 7,220.00 | 7,310.00 | 4.7M |
| 2023-08-21 | 7,710.00 | 7,720.00 | 7,335.00 | 7,475.00 | 3.5M |
| 2023-08-20 | 7,835.00 | 7,835.00 | 7,835.00 | 7,835.00 | 0.0M |
| 2023-08-18 | 7,745.00 | 7,945.00 | 7,650.00 | 7,835.00 | 2.9M |
| 2023-08-17 | 8,035.00 | 8,135.00 | 7,550.00 | 7,610.00 | 4.3M |
| 2023-08-16 | 7,720.00 | 7,990.00 | 7,625.00 | 7,900.00 | 4.2M |
| 2023-08-14 | 7,415.00 | 7,770.00 | 7,405.00 | 7,580.00 | 3.1M |
| 2023-08-11 | 7,120.00 | 7,370.00 | 7,120.00 | 7,300.00 | 3.3M |
| 2023-08-10 | 7,280.00 | 7,455.00 | 7,085.00 | 7,170.00 | 0.0M |
| 2023-08-09 | 7,600.00 | 7,645.00 | 7,085.00 | 7,205.00 | 3.9M |
| 2023-08-08 | 7,465.00 | 7,765.00 | 7,440.00 | 7,585.00 | 4.5M |
| 2023-08-07 | 7,140.00 | 7,650.00 | 7,120.00 | 7,575.00 | 0.0M |
| 2023-08-04 | 6,835.00 | 7,045.00 | 6,835.00 | 7,005.00 | 3.7M |
| 2023-08-03 | 7,255.00 | 7,425.00 | 6,865.00 | 6,865.00 | 7.4M |
| 2023-08-02 | 6,870.00 | 7,305.00 | 6,710.00 | 7,280.00 | 0.0M |
| 2023-08-01 | 6,510.00 | 6,875.00 | 6,345.00 | 6,695.00 | 8.3M |
| 2023-07-31 | 6,965.00 | 6,965.00 | 6,545.00 | 6,645.00 | 4.5M |
| 2023-07-28 | 7,870.00 | 7,910.00 | 7,075.00 | 7,130.00 | 5.5M |
| 2023-07-27 | 7,180.00 | 7,795.00 | 7,020.00 | 7,730.00 | 8.0M |
| 2023-07-26 | 6,505.00 | 7,290.00 | 5,825.00 | 7,195.00 | 0.0M |
| 2023-07-25 | 7,060.00 | 7,200.00 | 6,505.00 | 6,625.00 | 0.0M |
| 2023-07-24 | 7,215.00 | 7,350.00 | 7,055.00 | 7,085.00 | 3.2M |
| 2023-07-21 | 7,710.00 | 7,710.00 | 7,155.00 | 7,225.00 | 2.8M |
| 2023-07-20 | 7,680.00 | 7,765.00 | 7,340.00 | 7,405.00 | 2.5M |
| 2023-07-19 | 7,815.00 | 7,960.00 | 7,490.00 | 7,490.00 | 2.7M |
| 2023-07-18 | 8,410.00 | 8,415.00 | 7,865.00 | 7,950.00 | 0.0M |
| 2023-07-17 | 8,525.00 | 8,570.00 | 8,405.00 | 8,465.00 | 1.5M |
| 2023-07-14 | 8,520.00 | 8,625.00 | 8,460.00 | 8,480.00 | 1.4M |
| 2023-07-13 | 8,795.00 | 8,795.00 | 8,545.00 | 8,665.00 | 3.9M |
| 2023-07-12 | 8,915.00 | 9,040.00 | 8,855.00 | 8,905.00 | 2.9M |
| 2023-07-11 | 9,200.00 | 9,260.00 | 8,820.00 | 8,860.00 | 3.3M |
| 2023-07-10 | 9,150.00 | 9,460.00 | 9,100.00 | 9,405.00 | 3.2M |
| 2023-07-07 | 9,205.00 | 9,385.00 | 9,125.00 | 9,160.00 | 3.8M |
| 2023-07-06 | 8,780.00 | 9,170.00 | 8,760.00 | 9,155.00 | 3.7M |
| 2023-07-05 | 8,785.00 | 8,860.00 | 8,580.00 | 8,705.00 | 8.0M |
| 2023-07-04 | 8,735.00 | 8,985.00 | 8,650.00 | 8,840.00 | 4.2M |
| 2023-07-03 | 9,345.00 | 9,385.00 | 8,745.00 | 8,765.00 | 4.0M |
| 2023-06-30 | 9,785.00 | 9,965.00 | 9,420.00 | 9,500.00 | 2.3M |
| 2023-06-29 | 9,655.00 | 9,890.00 | 9,595.00 | 9,795.00 | 3.1M |
| 2023-06-28 | 9,380.00 | 9,770.00 | 9,380.00 | 9,765.00 | 2.7M |
| 2023-06-27 | 9,370.00 | 9,740.00 | 9,370.00 | 9,550.00 | 3.2M |
| 2023-06-26 | 9,445.00 | 9,460.00 | 9,200.00 | 9,310.00 | 2.1M |
| 2023-06-23 | 9,240.00 | 9,490.00 | 9,220.00 | 9,415.00 | 2.5M |
| 2023-06-22 | 9,540.00 | 9,565.00 | 9,250.00 | 9,345.00 | 2.5M |
| 2023-06-21 | 9,110.00 | 9,460.00 | 8,990.00 | 9,440.00 | 2.5M |
| 2023-06-20 | 9,080.00 | 9,160.00 | 8,895.00 | 9,115.00 | 0.0M |
| 2023-06-19 | 8,985.00 | 9,225.00 | 8,945.00 | 8,955.00 | 3.0M |
| 2023-06-16 | 9,165.00 | 9,275.00 | 8,980.00 | 9,000.00 | 3.0M |
| 2023-06-15 | 9,200.00 | 9,600.00 | 9,015.00 | 9,280.00 | 0.0M |
| 2023-06-14 | 8,640.00 | 9,385.00 | 8,560.00 | 9,385.00 | 3.4M |
| 2023-06-13 | 8,890.00 | 8,915.00 | 8,605.00 | 8,680.00 | 2.8M |
| 2023-06-12 | 9,035.00 | 9,160.00 | 9,015.00 | 9,015.00 | 1.5M |
| 2023-06-09 | 9,265.00 | 9,265.00 | 8,995.00 | 9,085.00 | 2.5M |
| 2023-06-08 | 9,265.00 | 9,490.00 | 9,250.00 | 9,450.00 | 1.9M |
| 2023-06-07 | 9,510.00 | 9,525.00 | 9,215.00 | 9,215.00 | 1.8M |
| 2023-06-05 | 9,480.00 | 9,705.00 | 9,470.00 | 9,580.00 | 1.3M |
| 2023-06-02 | 9,515.00 | 9,620.00 | 9,495.00 | 9,540.00 | 1.1M |
| 2023-06-01 | 9,790.00 | 9,815.00 | 9,565.00 | 9,595.00 | 1.6M |
| 2023-05-31 | 9,990.00 | 10,020.00 | 9,675.00 | 9,770.00 | 0.0M |
| 2023-05-30 | 10,090.00 | 10,245.00 | 9,990.00 | 9,990.00 | 2.7M |
| 2023-05-26 | 10,190.00 | 10,370.00 | 9,980.00 | 10,300.00 | 1.9M |
| 2023-05-25 | 9,920.00 | 10,325.00 | 9,875.00 | 10,245.00 | 1.9M |
| 2023-05-24 | 9,910.00 | 10,075.00 | 9,900.00 | 9,980.00 | 2.2M |
| 2023-05-23 | 10,030.00 | 10,075.00 | 9,730.00 | 9,845.00 | 2.7M |
| 2023-05-22 | 10,505.00 | 10,605.00 | 10,090.00 | 10,100.00 | 2.9M |
| 2023-05-21 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.0M |
| 2023-05-19 | 10,475.00 | 10,665.00 | 10,405.00 | 10,470.00 | 2.2M |
| 2023-05-18 | 10,315.00 | 10,680.00 | 10,305.00 | 10,595.00 | 2.4M |
| 2023-05-17 | 11,160.00 | 11,185.00 | 10,455.00 | 10,495.00 | 2.7M |
| 2023-05-16 | 11,105.00 | 11,285.00 | 10,995.00 | 11,115.00 | 5.1M |
| 2023-05-15 | 11,305.00 | 11,700.00 | 11,305.00 | 11,370.00 | 5.0M |
| 2023-05-12 | 11,275.00 | 11,325.00 | 10,965.00 | 11,215.00 | 4.5M |
| 2023-05-11 | 10,650.00 | 11,240.00 | 10,535.00 | 11,190.00 | 4.2M |
| 2023-05-10 | 10,675.00 | 10,920.00 | 10,595.00 | 10,845.00 | 5.2M |
| 2023-05-09 | 10,455.00 | 10,865.00 | 10,455.00 | 10,635.00 | 6.6M |
| 2023-05-08 | 9,930.00 | 10,395.00 | 9,930.00 | 10,395.00 | 4.7M |
| 2023-05-04 | 10,500.00 | 10,500.00 | 10,105.00 | 10,260.00 | 5.0M |
| 2023-05-03 | 9,965.00 | 10,425.00 | 9,965.00 | 10,375.00 | 4.4M |
| 2023-05-02 | 10,010.00 | 10,100.00 | 9,775.00 | 9,830.00 | 5.3M |
| 2023-04-28 | 9,760.00 | 10,250.00 | 9,635.00 | 10,155.00 | 7.5M |
| 2023-04-27 | 10,925.00 | 11,095.00 | 10,030.00 | 10,095.00 | 0.0M |
| 2023-04-26 | 10,880.00 | 11,075.00 | 10,495.00 | 10,930.00 | 0.0M |
| 2023-04-25 | 10,530.00 | 11,125.00 | 10,480.00 | 10,880.00 | 0.0M |
| 2023-04-24 | 10,280.00 | 10,650.00 | 10,190.00 | 10,580.00 | 4.9M |
| 2023-04-21 | 9,870.00 | 10,245.00 | 9,780.00 | 10,190.00 | 6.8M |
| 2023-04-20 | 9,310.00 | 9,850.00 | 9,310.00 | 9,785.00 | 3.4M |
| 2023-04-19 | 9,095.00 | 9,205.00 | 9,070.00 | 9,200.00 | 1.9M |
| 2023-04-18 | 9,030.00 | 9,260.00 | 9,030.00 | 9,065.00 | 2.6M |
| 2023-04-17 | 9,055.00 | 9,290.00 | 9,025.00 | 9,030.00 | 2.7M |
| 2023-04-16 | 9,055.00 | 9,055.00 | 9,055.00 | 9,055.00 | 0.0M |
| 2023-04-14 | 9,110.00 | 9,170.00 | 8,965.00 | 9,055.00 | 2.2M |
| 2023-04-13 | 9,550.00 | 9,675.00 | 9,240.00 | 9,335.00 | 4.8M |
| 2023-04-12 | 9,050.00 | 9,335.00 | 9,000.00 | 9,335.00 | 4.2M |
| 2023-04-11 | 9,170.00 | 9,420.00 | 8,875.00 | 8,980.00 | 3.6M |
| 2023-04-10 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 0.0M |