5,190.00
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,762.00 | 2,873.00 | 2,762.00 | 2,873.00 | 0.0M |
| 2023-12-28 | 2,753.00 | 2,780.00 | 2,753.00 | 2,780.00 | 0.0M |
| 2023-12-27 | 2,745.00 | 2,825.00 | 2,745.00 | 2,780.00 | 0.0M |
| 2023-12-26 | 2,738.00 | 2,774.00 | 2,738.00 | 2,745.00 | 0.0M |
| 2023-12-25 | 2,771.00 | 2,786.00 | 2,763.00 | 2,786.00 | 0.0M |
| 2023-12-22 | 2,825.00 | 2,825.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2023-12-21 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2023-12-20 | 2,798.00 | 2,843.00 | 2,710.00 | 2,769.00 | 0.0M |
| 2023-12-19 | 2,748.00 | 2,857.00 | 2,725.00 | 2,848.00 | 0.0M |
| 2023-12-18 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.0M |
| 2023-12-15 | 2,776.00 | 2,798.00 | 2,776.00 | 2,798.00 | 0.0M |
| 2023-12-14 | 2,786.00 | 2,798.00 | 2,779.00 | 2,798.00 | 0.0M |
| 2023-12-13 | 2,783.00 | 2,786.00 | 2,783.00 | 2,786.00 | 0.0M |
| 2023-12-12 | 2,820.00 | 2,820.00 | 2,760.00 | 2,790.00 | 0.0M |
| 2023-12-11 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0M |
| 2023-12-08 | 2,861.00 | 2,873.00 | 2,861.00 | 2,873.00 | 0.0M |
| 2023-12-07 | 2,825.00 | 2,825.00 | 2,811.00 | 2,811.00 | 0.0M |
| 2023-12-06 | 2,855.00 | 2,875.00 | 2,854.00 | 2,875.00 | 0.0M |
| 2023-12-05 | 2,876.00 | 2,876.00 | 2,875.00 | 2,875.00 | 0.0M |
| 2023-12-04 | 2,966.00 | 2,966.00 | 2,924.00 | 2,924.00 | 0.0M |
| 2023-12-01 | 2,924.00 | 2,966.00 | 2,924.00 | 2,966.00 | 0.0M |
| 2023-11-29 | 2,925.00 | 2,974.00 | 2,925.00 | 2,974.00 | 0.0M |
| 2023-11-27 | 3,045.00 | 3,045.00 | 2,975.00 | 2,975.00 | 0.0M |
| 2023-11-24 | 3,000.00 | 3,035.00 | 3,000.00 | 3,035.00 | 0.0M |
| 2023-11-22 | 3,040.00 | 3,095.00 | 3,040.00 | 3,045.00 | 0.0M |
| 2023-11-21 | 2,912.00 | 3,050.00 | 2,912.00 | 3,040.00 | 0.0M |
| 2023-11-20 | 2,888.00 | 2,912.00 | 2,880.00 | 2,912.00 | 0.0M |
| 2023-11-17 | 2,885.00 | 2,885.00 | 2,838.00 | 2,838.00 | 0.0M |
| 2023-11-14 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 0.0M |
| 2023-11-13 | 2,917.00 | 2,917.00 | 2,917.00 | 2,917.00 | 0.0M |
| 2023-11-09 | 2,869.00 | 2,900.00 | 2,869.00 | 2,900.00 | 0.0M |
| 2023-11-07 | 2,872.00 | 2,919.00 | 2,872.00 | 2,919.00 | 0.0M |
| 2023-11-06 | 2,921.00 | 2,921.00 | 2,822.00 | 2,872.00 | 0.0M |
| 2023-11-02 | 2,930.00 | 2,981.00 | 2,834.00 | 2,921.00 | 0.0M |
| 2023-11-01 | 2,872.00 | 3,000.00 | 2,872.00 | 2,880.00 | 0.0M |
| 2023-10-31 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.0M |
| 2023-10-30 | 2,860.00 | 2,860.00 | 2,822.00 | 2,822.00 | 0.0M |
| 2023-10-26 | 2,918.00 | 2,918.00 | 2,918.00 | 2,918.00 | 0.0M |
| 2023-10-24 | 2,919.00 | 2,919.00 | 2,919.00 | 2,919.00 | 0.0M |
| 2023-10-23 | 2,965.00 | 3,010.00 | 2,920.00 | 2,920.00 | 0.0M |
| 2023-10-20 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 0.0M |
| 2023-10-19 | 2,785.00 | 2,815.00 | 2,785.00 | 2,815.00 | 0.0M |
| 2023-10-18 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2023-10-13 | 2,849.00 | 2,849.00 | 2,815.00 | 2,815.00 | 0.0M |
| 2023-10-12 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 0.0M |
| 2023-10-11 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 0.0M |
| 2023-10-10 | 2,793.00 | 2,849.00 | 2,793.00 | 2,849.00 | 0.0M |
| 2023-10-06 | 2,793.00 | 2,793.00 | 2,793.00 | 2,793.00 | 0.0M |
| 2023-10-05 | 2,743.00 | 2,793.00 | 2,743.00 | 2,793.00 | 0.0M |
| 2023-10-04 | 2,801.00 | 2,801.00 | 2,793.00 | 2,793.00 | 0.0M |
| 2023-10-03 | 2,882.00 | 2,882.00 | 2,831.00 | 2,851.00 | 0.0M |
| 2023-10-02 | 2,838.00 | 2,882.00 | 2,766.00 | 2,882.00 | 0.0M |
| 2023-09-28 | 2,999.00 | 2,999.00 | 2,893.00 | 2,943.00 | 0.0M |
| 2023-09-27 | 2,760.00 | 2,989.00 | 2,760.00 | 2,989.00 | 0.0M |
| 2023-09-26 | 2,740.00 | 2,761.00 | 2,711.00 | 2,760.00 | 0.0M |
| 2023-09-22 | 2,963.00 | 3,015.00 | 2,944.00 | 3,010.00 | 0.0M |
| 2023-09-21 | 2,670.00 | 2,949.00 | 2,670.00 | 2,944.00 | 0.0M |
| 2023-09-20 | 2,653.00 | 2,765.00 | 2,618.00 | 2,765.00 | 0.0M |
| 2023-09-19 | 2,598.00 | 2,603.00 | 2,598.00 | 2,603.00 | 0.0M |
| 2023-09-15 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2023-09-14 | 2,540.00 | 2,575.00 | 2,540.00 | 2,575.00 | 0.0M |
| 2023-09-13 | 2,574.00 | 2,574.00 | 2,474.00 | 2,533.00 | 0.0M |
| 2023-09-11 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 0.0M |
| 2023-09-08 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 0.0M |
| 2023-09-07 | 2,580.00 | 2,580.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2023-09-06 | 2,576.00 | 2,580.00 | 2,576.00 | 2,580.00 | 0.0M |
| 2023-09-05 | 2,576.00 | 2,576.00 | 2,575.00 | 2,576.00 | 0.0M |
| 2023-09-04 | 2,582.00 | 2,582.00 | 2,572.00 | 2,580.00 | 0.0M |
| 2023-09-01 | 2,581.00 | 2,586.00 | 2,577.00 | 2,586.00 | 0.0M |
| 2023-08-31 | 2,521.00 | 2,586.00 | 2,521.00 | 2,586.00 | 0.0M |
| 2023-08-30 | 2,502.00 | 2,540.00 | 2,502.00 | 2,540.00 | 0.0M |
| 2023-08-29 | 2,535.00 | 2,579.00 | 2,479.00 | 2,479.00 | 0.0M |
| 2023-08-28 | 2,489.00 | 2,489.00 | 2,489.00 | 2,489.00 | 0.0M |
| 2023-08-25 | 2,489.00 | 2,489.00 | 2,489.00 | 2,489.00 | 0.0M |
| 2023-08-22 | 2,581.00 | 2,581.00 | 2,578.00 | 2,578.00 | 0.0M |
| 2023-08-21 | 2,436.00 | 2,481.00 | 2,436.00 | 2,481.00 | 0.0M |
| 2023-08-18 | 2,465.00 | 2,465.00 | 2,423.00 | 2,465.00 | 0.0M |
| 2023-08-17 | 2,430.00 | 2,465.00 | 2,430.00 | 2,465.00 | 0.0M |
| 2023-08-16 | 2,433.00 | 2,433.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2023-08-15 | 2,433.00 | 2,433.00 | 2,432.00 | 2,432.00 | 0.0M |
| 2023-08-14 | 2,450.00 | 2,450.00 | 2,411.00 | 2,411.00 | 0.0M |
| 2023-08-10 | 2,490.00 | 2,490.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2023-08-09 | 2,505.00 | 2,505.00 | 2,493.00 | 2,493.00 | 0.0M |
| 2023-08-08 | 2,540.00 | 2,555.00 | 2,540.00 | 2,555.00 | 0.0M |
| 2023-08-07 | 2,530.00 | 2,649.00 | 2,530.00 | 2,590.00 | 0.0M |
| 2023-08-04 | 2,342.00 | 2,342.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2023-08-03 | 2,342.00 | 2,348.00 | 2,341.00 | 2,348.00 | 0.0M |
| 2023-08-02 | 2,375.00 | 2,375.00 | 2,374.00 | 2,375.00 | 0.0M |
| 2023-08-01 | 2,349.00 | 2,351.00 | 2,334.00 | 2,342.00 | 0.0M |
| 2023-07-31 | 2,335.00 | 2,338.00 | 2,332.00 | 2,338.00 | 0.0M |
| 2023-07-28 | 2,302.00 | 2,302.00 | 2,302.00 | 2,302.00 | 0.0M |
| 2023-07-27 | 2,326.00 | 2,341.00 | 2,315.00 | 2,341.00 | 0.0M |
| 2023-07-26 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0M |
| 2023-07-25 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 0.0M |
| 2023-07-24 | 2,344.00 | 2,394.00 | 2,344.00 | 2,394.00 | 0.0M |
| 2023-07-21 | 2,374.00 | 2,388.00 | 2,367.00 | 2,367.00 | 0.0M |
| 2023-07-20 | 2,345.00 | 2,375.00 | 2,345.00 | 2,373.00 | 0.0M |
| 2023-07-19 | 2,309.00 | 2,342.00 | 2,309.00 | 2,321.00 | 0.0M |
| 2023-07-18 | 2,315.00 | 2,331.00 | 2,306.00 | 2,306.00 | 0.0M |
| 2023-07-14 | 2,261.00 | 2,315.00 | 2,261.00 | 2,315.00 | 0.0M |
| 2023-07-12 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | 0.0M |
| 2023-07-11 | 2,242.00 | 2,273.00 | 2,242.00 | 2,251.00 | 0.0M |
| 2023-07-10 | 2,275.00 | 2,280.00 | 2,274.00 | 2,274.00 | 0.0M |
| 2023-07-07 | 2,270.00 | 2,270.00 | 2,268.00 | 2,270.00 | 0.0M |
| 2023-07-06 | 2,270.00 | 2,285.00 | 2,270.00 | 2,270.00 | 0.0M |
| 2023-07-05 | 2,275.00 | 2,275.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2023-07-04 | 2,300.00 | 2,300.00 | 2,282.00 | 2,285.00 | 0.0M |
| 2023-07-03 | 2,266.00 | 2,280.00 | 2,266.00 | 2,280.00 | 0.0M |
| 2023-06-30 | 2,261.00 | 2,265.00 | 2,261.00 | 2,265.00 | 0.0M |
| 2023-06-28 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 0.0M |
| 2023-06-27 | 2,261.00 | 2,262.00 | 2,261.00 | 2,262.00 | 0.0M |
| 2023-06-23 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 0.0M |
| 2023-06-22 | 2,234.00 | 2,241.00 | 2,234.00 | 2,241.00 | 0.0M |
| 2023-06-21 | 2,265.00 | 2,266.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2023-06-20 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 0.0M |
| 2023-06-19 | 2,264.00 | 2,265.00 | 2,264.00 | 2,265.00 | 0.0M |
| 2023-06-16 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.0M |
| 2023-06-15 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.0M |
| 2023-06-14 | 2,265.00 | 2,268.00 | 2,251.00 | 2,251.00 | 0.0M |
| 2023-06-13 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.0M |
| 2023-06-12 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 0.0M |
| 2023-06-09 | 2,250.00 | 2,270.00 | 2,250.00 | 2,265.00 | 0.0M |
| 2023-06-08 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2023-06-07 | 2,260.00 | 2,284.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2023-06-05 | 2,245.00 | 2,260.00 | 2,245.00 | 2,260.00 | 0.0M |
| 2023-06-02 | 2,250.00 | 2,284.00 | 2,250.00 | 2,284.00 | 0.0M |
| 2023-06-01 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 0.0M |
| 2023-05-30 | 2,243.00 | 2,250.00 | 2,243.00 | 2,243.00 | 0.0M |
| 2023-05-29 | 2,251.00 | 2,284.00 | 2,251.00 | 2,284.00 | 0.0M |
| 2023-05-23 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 0.0M |
| 2023-05-22 | 2,293.00 | 2,293.00 | 2,288.00 | 2,288.00 | 0.0M |
| 2023-05-19 | 2,251.00 | 2,255.00 | 2,243.00 | 2,243.00 | 0.0M |
| 2023-05-18 | 2,265.00 | 2,265.00 | 2,251.00 | 2,251.00 | 0.0M |
| 2023-05-17 | 2,275.00 | 2,280.00 | 2,264.00 | 2,270.00 | 0.0M |
| 2023-05-16 | 2,292.00 | 2,292.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2023-05-15 | 2,295.00 | 2,295.00 | 2,292.00 | 2,292.00 | 0.0M |
| 2023-05-12 | 2,286.00 | 2,295.00 | 2,286.00 | 2,295.00 | 0.0M |
| 2023-05-11 | 2,295.00 | 2,295.00 | 2,290.00 | 2,290.00 | 0.0M |
| 2023-05-10 | 2,294.00 | 2,295.00 | 2,294.00 | 2,295.00 | 0.0M |
| 2023-05-09 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 0.0M |
| 2023-05-08 | 2,281.00 | 2,281.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2023-05-02 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 0.0M |
| 2023-05-01 | 2,310.00 | 2,310.00 | 2,295.00 | 2,295.00 | 0.0M |
| 2023-04-28 | 2,295.00 | 2,315.00 | 2,295.00 | 2,300.00 | 0.0M |
| 2023-04-27 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | 0.0M |
| 2023-04-26 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | 0.0M |
| 2023-04-25 | 2,297.00 | 2,297.00 | 2,294.00 | 2,294.00 | 0.0M |
| 2023-04-24 | 2,262.00 | 2,297.00 | 2,262.00 | 2,297.00 | 0.0M |
| 2023-04-21 | 2,284.00 | 2,284.00 | 2,274.00 | 2,274.00 | 0.0M |
| 2023-04-19 | 2,289.00 | 2,289.00 | 2,284.00 | 2,284.00 | 0.0M |
| 2023-04-18 | 2,303.00 | 2,303.00 | 2,303.00 | 2,303.00 | 0.0M |
| 2023-04-17 | 2,300.00 | 2,303.00 | 2,300.00 | 2,303.00 | 0.0M |
| 2023-04-14 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | 0.0M |
| 2023-04-11 | 2,272.00 | 2,299.00 | 2,272.00 | 2,289.00 | 0.0M |
| 2023-04-10 | 2,200.00 | 2,222.00 | 2,200.00 | 2,222.00 | 0.0M |
| 2023-04-07 | 2,235.00 | 2,245.00 | 2,235.00 | 2,245.00 | 0.0M |
| 2023-04-06 | 2,281.00 | 2,302.00 | 2,281.00 | 2,282.00 | 0.0M |
| 2023-04-05 | 2,302.00 | 2,330.00 | 2,302.00 | 2,330.00 | 0.0M |
| 2023-04-04 | 2,335.00 | 2,335.00 | 2,285.00 | 2,333.00 | 0.0M |
| 2023-03-30 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | 0.1M |
| 2023-03-29 | 2,187.00 | 2,278.00 | 2,187.00 | 2,278.00 | 0.0M |
| 2023-03-27 | 2,255.00 | 2,280.00 | 2,255.00 | 2,280.00 | 0.0M |
| 2023-03-23 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 0.0M |
| 2023-03-22 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 0.0M |
| 2023-03-20 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.0M |
| 2023-03-17 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 0.0M |
| 2023-03-16 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2023-03-14 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2023-03-13 | 2,245.00 | 2,245.00 | 2,227.00 | 2,227.00 | 0.0M |
| 2023-03-10 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.0M |
| 2023-03-08 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.0M |
| 2023-03-06 | 2,231.00 | 2,236.00 | 2,231.00 | 2,236.00 | 0.0M |
| 2023-03-03 | 2,222.00 | 2,235.00 | 2,222.00 | 2,235.00 | 0.0M |
| 2023-03-02 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.0M |
| 2023-02-28 | 2,276.00 | 2,276.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2023-02-24 | 2,222.00 | 2,248.00 | 2,222.00 | 2,226.00 | 0.0M |
| 2023-02-22 | 2,332.00 | 2,332.00 | 2,216.00 | 2,216.00 | 0.0M |
| 2023-02-21 | 2,232.00 | 2,232.00 | 2,232.00 | 2,232.00 | 0.0M |
| 2023-02-20 | 2,231.00 | 2,231.00 | 2,222.00 | 2,222.00 | 0.0M |
| 2023-02-17 | 2,200.00 | 2,209.00 | 2,200.00 | 2,209.00 | 0.0M |
| 2023-02-16 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 0.0M |
| 2023-02-15 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2023-02-14 | 2,200.00 | 2,200.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2023-02-13 | 2,270.00 | 2,270.00 | 2,191.00 | 2,191.00 | 0.0M |
| 2023-02-10 | 2,220.00 | 2,270.00 | 2,220.00 | 2,270.00 | 0.0M |
| 2023-02-09 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2023-02-08 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 0.0M |
| 2023-02-03 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 0.0M |
| 2023-02-02 | 2,201.00 | 2,201.00 | 2,195.00 | 2,199.00 | 0.0M |
| 2023-02-01 | 2,210.00 | 2,210.00 | 2,201.00 | 2,201.00 | 0.0M |
| 2023-01-31 | 2,220.00 | 2,221.00 | 2,199.00 | 2,207.00 | 0.0M |
| 2023-01-30 | 2,190.00 | 2,200.00 | 2,190.00 | 2,200.00 | 0.0M |
| 2023-01-25 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2023-01-24 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 0.0M |
| 2023-01-23 | 2,189.00 | 2,222.00 | 2,189.00 | 2,222.00 | 0.0M |
| 2023-01-20 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 0.0M |
| 2023-01-19 | 2,183.00 | 2,200.00 | 2,183.00 | 2,200.00 | 0.0M |
| 2023-01-18 | 2,230.00 | 2,230.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2023-01-13 | 2,190.00 | 2,242.00 | 2,190.00 | 2,242.00 | 0.0M |
| 2023-01-11 | 2,178.00 | 2,190.00 | 2,178.00 | 2,190.00 | 0.0M |
| 2023-01-10 | 2,190.00 | 2,191.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2023-01-06 | 2,198.00 | 2,198.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2023-01-05 | 2,173.00 | 2,198.00 | 2,173.00 | 2,198.00 | 0.0M |
| 2023-01-04 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 0.0M |