4,965.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 723.00 | 756.00 | 713.00 | 735.00 | 0.1M |
| 2022-12-29 | 696.00 | 723.00 | 681.00 | 719.00 | 0.1M |
| 2022-12-28 | 689.00 | 702.00 | 677.00 | 698.00 | 0.0M |
| 2022-12-27 | 673.00 | 713.00 | 672.00 | 692.00 | 0.1M |
| 2022-12-26 | 688.00 | 690.00 | 671.00 | 672.00 | 0.0M |
| 2022-12-23 | 685.00 | 689.00 | 656.00 | 685.00 | 0.1M |
| 2022-12-22 | 670.00 | 691.00 | 657.00 | 690.00 | 0.1M |
| 2022-12-21 | 639.00 | 666.00 | 630.00 | 662.00 | 0.0M |
| 2022-12-20 | 655.00 | 663.00 | 622.00 | 638.00 | 0.0M |
| 2022-12-19 | 655.00 | 670.00 | 651.00 | 654.00 | 0.0M |
| 2022-12-16 | 630.00 | 657.00 | 630.00 | 651.00 | 0.0M |
| 2022-12-15 | 628.00 | 642.00 | 628.00 | 640.00 | 0.0M |
| 2022-12-14 | 640.00 | 645.00 | 631.00 | 645.00 | 0.0M |
| 2022-12-13 | 625.00 | 639.00 | 618.00 | 630.00 | 0.0M |
| 2022-12-12 | 643.00 | 645.00 | 626.00 | 633.00 | 0.0M |
| 2022-12-09 | 645.00 | 645.00 | 633.00 | 637.00 | 0.0M |
| 2022-12-08 | 655.00 | 655.00 | 632.00 | 644.00 | 0.0M |
| 2022-12-07 | 653.00 | 658.00 | 632.00 | 655.00 | 0.0M |
| 2022-12-06 | 667.00 | 674.00 | 643.00 | 645.00 | 0.0M |
| 2022-12-05 | 685.00 | 690.00 | 663.00 | 671.00 | 0.1M |
| 2022-12-02 | 661.00 | 678.00 | 656.00 | 670.00 | 0.0M |
| 2022-12-01 | 674.00 | 686.00 | 660.00 | 666.00 | 0.1M |
| 2022-11-30 | 658.00 | 694.00 | 652.00 | 674.00 | 0.2M |
| 2022-11-29 | 641.00 | 658.00 | 627.00 | 640.00 | 0.1M |
| 2022-11-28 | 630.00 | 664.00 | 626.00 | 647.00 | 0.2M |
| 2022-11-25 | 599.00 | 625.00 | 596.00 | 623.00 | 0.1M |
| 2022-11-24 | 589.00 | 609.00 | 588.00 | 609.00 | 0.1M |
| 2022-11-22 | 577.00 | 589.00 | 577.00 | 589.00 | 0.0M |
| 2022-11-21 | 575.00 | 578.00 | 570.00 | 577.00 | 0.0M |
| 2022-11-18 | 574.00 | 580.00 | 566.00 | 576.00 | 0.0M |
| 2022-11-17 | 562.00 | 579.00 | 562.00 | 568.00 | 0.0M |
| 2022-11-16 | 583.00 | 583.00 | 560.00 | 566.00 | 0.1M |
| 2022-11-15 | 571.00 | 585.00 | 565.00 | 583.00 | 0.0M |
| 2022-11-14 | 564.00 | 595.00 | 555.00 | 587.00 | 0.1M |
| 2022-11-11 | 550.00 | 572.00 | 545.00 | 564.00 | 0.1M |
| 2022-11-10 | 532.00 | 539.00 | 532.00 | 535.00 | 0.0M |
| 2022-11-09 | 542.00 | 544.00 | 534.00 | 538.00 | 0.0M |
| 2022-11-08 | 543.00 | 550.00 | 541.00 | 544.00 | 0.0M |
| 2022-11-07 | 539.00 | 548.00 | 538.00 | 541.00 | 0.0M |
| 2022-11-04 | 555.00 | 555.00 | 534.00 | 539.00 | 0.0M |
| 2022-11-02 | 537.00 | 550.00 | 535.00 | 550.00 | 0.0M |
| 2022-11-01 | 535.00 | 539.00 | 531.00 | 535.00 | 0.0M |
| 2022-10-31 | 536.00 | 542.00 | 533.00 | 537.00 | 0.0M |
| 2022-10-28 | 536.00 | 541.00 | 527.00 | 534.00 | 0.0M |
| 2022-10-27 | 535.00 | 543.00 | 534.00 | 538.00 | 0.0M |
| 2022-10-26 | 535.00 | 545.00 | 535.00 | 537.00 | 0.0M |
| 2022-10-25 | 526.00 | 539.00 | 525.00 | 537.00 | 0.0M |
| 2022-10-24 | 527.00 | 543.00 | 525.00 | 526.00 | 0.0M |
| 2022-10-21 | 525.00 | 534.00 | 521.00 | 527.00 | 0.0M |
| 2022-10-20 | 521.00 | 535.00 | 519.00 | 531.00 | 0.1M |
| 2022-10-19 | 505.00 | 544.00 | 504.00 | 526.00 | 0.2M |
| 2022-10-18 | 499.00 | 510.00 | 497.00 | 505.00 | 0.1M |
| 2022-10-17 | 494.00 | 503.00 | 491.00 | 500.00 | 0.0M |
| 2022-10-14 | 494.00 | 505.00 | 490.00 | 502.00 | 0.0M |
| 2022-10-13 | 499.00 | 500.00 | 486.00 | 486.00 | 0.1M |
| 2022-10-12 | 500.00 | 511.00 | 499.00 | 500.00 | 0.0M |
| 2022-10-11 | 515.00 | 515.00 | 496.00 | 501.00 | 0.1M |
| 2022-10-07 | 520.00 | 524.00 | 513.00 | 514.00 | 0.1M |
| 2022-10-06 | 516.00 | 535.00 | 515.00 | 535.00 | 0.1M |
| 2022-10-05 | 525.00 | 525.00 | 514.00 | 519.00 | 0.0M |
| 2022-10-04 | 518.00 | 537.00 | 516.00 | 524.00 | 0.1M |
| 2022-10-03 | 520.00 | 525.00 | 504.00 | 518.00 | 0.0M |
| 2022-09-30 | 525.00 | 530.00 | 509.00 | 519.00 | 0.1M |
| 2022-09-29 | 538.00 | 551.00 | 525.00 | 528.00 | 0.1M |
| 2022-09-28 | 542.00 | 550.00 | 534.00 | 541.00 | 0.1M |
| 2022-09-27 | 541.00 | 554.00 | 541.00 | 547.00 | 0.0M |
| 2022-09-26 | 551.00 | 552.00 | 535.00 | 540.00 | 0.1M |
| 2022-09-22 | 556.00 | 564.00 | 549.00 | 561.00 | 0.1M |
| 2022-09-21 | 571.00 | 582.00 | 554.00 | 555.00 | 0.1M |
| 2022-09-20 | 599.00 | 605.00 | 571.00 | 587.00 | 0.1M |
| 2022-09-16 | 615.00 | 633.00 | 608.00 | 610.00 | 0.1M |
| 2022-09-15 | 642.00 | 645.00 | 623.00 | 625.00 | 0.1M |
| 2022-09-14 | 638.00 | 653.00 | 636.00 | 641.00 | 0.1M |
| 2022-09-13 | 659.00 | 665.00 | 636.00 | 646.00 | 0.1M |
| 2022-09-12 | 669.00 | 669.00 | 658.00 | 665.00 | 0.0M |
| 2022-09-09 | 677.00 | 677.00 | 668.00 | 675.00 | 0.0M |
| 2022-09-08 | 670.00 | 678.00 | 670.00 | 671.00 | 0.0M |
| 2022-09-07 | 675.00 | 676.00 | 664.00 | 671.00 | 0.0M |
| 2022-09-06 | 673.00 | 675.00 | 664.00 | 673.00 | 0.0M |
| 2022-09-05 | 675.00 | 675.00 | 651.00 | 666.00 | 0.0M |
| 2022-09-02 | 671.00 | 671.00 | 650.00 | 661.00 | 0.1M |
| 2022-09-01 | 673.00 | 681.00 | 669.00 | 678.00 | 0.1M |
| 2022-08-31 | 670.00 | 677.00 | 669.00 | 670.00 | 0.0M |
| 2022-08-30 | 676.00 | 678.00 | 670.00 | 670.00 | 0.0M |
| 2022-08-29 | 668.00 | 683.00 | 655.00 | 676.00 | 0.1M |
| 2022-08-26 | 670.00 | 683.00 | 670.00 | 675.00 | 0.0M |
| 2022-08-25 | 677.00 | 683.00 | 671.00 | 673.00 | 0.0M |
| 2022-08-24 | 690.00 | 694.00 | 674.00 | 678.00 | 0.0M |
| 2022-08-23 | 673.00 | 682.00 | 670.00 | 675.00 | 0.0M |
| 2022-08-22 | 674.00 | 682.00 | 668.00 | 673.00 | 0.1M |
| 2022-08-19 | 700.00 | 703.00 | 684.00 | 685.00 | 0.0M |
| 2022-08-18 | 703.00 | 703.00 | 691.00 | 699.00 | 0.0M |
| 2022-08-17 | 682.00 | 703.00 | 677.00 | 699.00 | 0.1M |
| 2022-08-16 | 665.00 | 679.00 | 661.00 | 678.00 | 0.1M |
| 2022-08-15 | 675.00 | 675.00 | 659.00 | 665.00 | 0.0M |
| 2022-08-12 | 661.00 | 675.00 | 650.00 | 675.00 | 0.1M |
| 2022-08-10 | 650.00 | 671.00 | 648.00 | 660.00 | 0.1M |
| 2022-08-09 | 673.00 | 678.00 | 660.00 | 671.00 | 0.1M |
| 2022-08-08 | 678.00 | 683.00 | 670.00 | 683.00 | 0.0M |
| 2022-08-05 | 687.00 | 693.00 | 676.00 | 678.00 | 0.0M |
| 2022-08-04 | 704.00 | 708.00 | 676.00 | 679.00 | 0.1M |
| 2022-08-03 | 715.00 | 715.00 | 700.00 | 703.00 | 0.0M |
| 2022-08-02 | 719.00 | 719.00 | 691.00 | 709.00 | 0.1M |
| 2022-08-01 | 721.00 | 723.00 | 701.00 | 705.00 | 0.1M |
| 2022-07-29 | 739.00 | 748.00 | 724.00 | 725.00 | 0.1M |
| 2022-07-28 | 727.00 | 744.00 | 720.00 | 725.00 | 0.2M |
| 2022-07-27 | 695.00 | 717.00 | 687.00 | 712.00 | 0.1M |
| 2022-07-26 | 682.00 | 692.00 | 677.00 | 692.00 | 0.1M |
| 2022-07-25 | 681.00 | 690.00 | 680.00 | 685.00 | 0.1M |
| 2022-07-22 | 683.00 | 692.00 | 680.00 | 681.00 | 0.1M |
| 2022-07-21 | 676.00 | 684.00 | 675.00 | 683.00 | 0.1M |
| 2022-07-20 | 678.00 | 687.00 | 672.00 | 676.00 | 0.1M |
| 2022-07-19 | 669.00 | 678.00 | 646.00 | 674.00 | 0.1M |
| 2022-07-15 | 677.00 | 681.00 | 665.00 | 669.00 | 0.1M |
| 2022-07-14 | 645.00 | 680.00 | 645.00 | 675.00 | 0.2M |
| 2022-07-13 | 652.00 | 660.00 | 645.00 | 650.00 | 0.1M |
| 2022-07-12 | 631.00 | 650.00 | 625.00 | 642.00 | 0.2M |
| 2022-07-11 | 630.00 | 643.00 | 623.00 | 632.00 | 0.1M |
| 2022-07-08 | 610.00 | 638.00 | 605.00 | 629.00 | 0.2M |
| 2022-07-07 | 584.00 | 614.00 | 576.00 | 612.00 | 0.1M |
| 2022-07-06 | 574.00 | 592.00 | 567.00 | 587.00 | 0.1M |
| 2022-07-05 | 553.00 | 582.00 | 553.00 | 582.00 | 0.1M |
| 2022-07-04 | 573.00 | 573.00 | 552.00 | 559.00 | 0.1M |
| 2022-07-01 | 551.00 | 563.00 | 549.00 | 563.00 | 0.1M |
| 2022-06-30 | 561.00 | 563.00 | 553.00 | 557.00 | 0.1M |
| 2022-06-29 | 561.00 | 569.00 | 552.00 | 563.00 | 0.1M |
| 2022-06-28 | 554.00 | 574.00 | 553.00 | 569.00 | 0.1M |
| 2022-06-27 | 548.00 | 555.00 | 545.00 | 555.00 | 0.1M |
| 2022-06-24 | 548.00 | 549.00 | 536.00 | 547.00 | 0.1M |
| 2022-06-23 | 540.00 | 546.00 | 530.00 | 540.00 | 0.2M |
| 2022-06-22 | 572.00 | 572.00 | 542.00 | 542.00 | 0.2M |
| 2022-06-21 | 560.00 | 577.00 | 560.00 | 566.00 | 0.1M |
| 2022-06-20 | 600.00 | 600.00 | 540.00 | 565.00 | 0.3M |
| 2022-06-17 | 620.00 | 620.00 | 600.00 | 602.00 | 0.2M |
| 2022-06-16 | 638.00 | 641.00 | 625.00 | 625.00 | 0.1M |
| 2022-06-15 | 646.00 | 652.00 | 635.00 | 644.00 | 0.1M |
| 2022-06-14 | 648.00 | 655.00 | 641.00 | 650.00 | 0.1M |
| 2022-06-13 | 650.00 | 657.00 | 647.00 | 650.00 | 0.1M |
| 2022-06-10 | 653.00 | 660.00 | 650.00 | 659.00 | 0.1M |
| 2022-06-09 | 662.00 | 662.00 | 650.00 | 662.00 | 0.2M |
| 2022-06-08 | 670.00 | 675.00 | 656.00 | 669.00 | 0.1M |
| 2022-06-07 | 670.00 | 686.00 | 668.00 | 668.00 | 0.1M |
| 2022-06-06 | 660.00 | 669.00 | 660.00 | 669.00 | 0.1M |
| 2022-06-03 | 660.00 | 676.00 | 659.00 | 666.00 | 0.2M |
| 2022-06-02 | 645.00 | 654.00 | 630.00 | 652.00 | 0.1M |
| 2022-06-01 | 655.00 | 660.00 | 645.00 | 646.00 | 0.1M |
| 2022-05-31 | 679.00 | 679.00 | 652.00 | 654.00 | 0.1M |
| 2022-05-30 | 659.00 | 679.00 | 659.00 | 670.00 | 0.1M |
| 2022-05-27 | 669.00 | 673.00 | 642.00 | 646.00 | 0.2M |
| 2022-05-26 | 682.00 | 693.00 | 654.00 | 657.00 | 0.2M |
| 2022-05-25 | 668.00 | 690.00 | 660.00 | 672.00 | 0.2M |
| 2022-05-24 | 673.00 | 674.00 | 658.00 | 673.00 | 0.1M |
| 2022-05-23 | 686.00 | 690.00 | 665.00 | 675.00 | 0.2M |
| 2022-05-20 | 650.00 | 680.00 | 639.00 | 676.00 | 0.2M |
| 2022-05-19 | 612.00 | 659.00 | 607.00 | 647.00 | 0.2M |
| 2022-05-18 | 637.00 | 637.00 | 621.00 | 624.00 | 0.2M |
| 2022-05-17 | 645.00 | 646.00 | 613.00 | 634.00 | 0.4M |
| 2022-05-16 | 657.00 | 680.00 | 642.00 | 649.00 | 1.0M |
| 2022-05-13 | 772.00 | 800.00 | 772.00 | 792.00 | 0.2M |
| 2022-05-12 | 786.00 | 790.00 | 765.00 | 773.00 | 0.2M |
| 2022-05-11 | 800.00 | 818.00 | 786.00 | 800.00 | 0.1M |
| 2022-05-10 | 803.00 | 821.00 | 776.00 | 811.00 | 0.2M |
| 2022-05-09 | 855.00 | 860.00 | 808.00 | 811.00 | 0.2M |
| 2022-05-06 | 875.00 | 888.00 | 853.00 | 853.00 | 0.1M |
| 2022-05-02 | 842.00 | 880.00 | 835.00 | 860.00 | 0.1M |
| 2022-04-28 | 841.00 | 865.00 | 840.00 | 842.00 | 0.1M |
| 2022-04-27 | 800.00 | 845.00 | 798.00 | 845.00 | 0.1M |
| 2022-04-26 | 832.00 | 839.00 | 819.00 | 821.00 | 0.1M |
| 2022-04-25 | 850.00 | 856.00 | 815.00 | 817.00 | 0.3M |
| 2022-04-22 | 883.00 | 893.00 | 854.00 | 883.00 | 0.1M |
| 2022-04-21 | 936.00 | 939.00 | 877.00 | 895.00 | 0.3M |
| 2022-04-20 | 928.00 | 947.00 | 921.00 | 935.00 | 0.2M |
| 2022-04-19 | 962.00 | 962.00 | 910.00 | 918.00 | 0.3M |
| 2022-04-18 | 913.00 | 969.00 | 906.00 | 961.00 | 0.4M |
| 2022-04-15 | 895.00 | 904.00 | 875.00 | 889.00 | 0.1M |
| 2022-04-14 | 907.00 | 907.00 | 877.00 | 880.00 | 0.1M |
| 2022-04-13 | 890.00 | 912.00 | 887.00 | 896.00 | 0.1M |
| 2022-04-12 | 899.00 | 925.00 | 872.00 | 889.00 | 0.1M |
| 2022-04-11 | 880.00 | 933.00 | 878.00 | 907.00 | 0.3M |
| 2022-04-08 | 962.00 | 979.00 | 875.00 | 894.00 | 0.4M |
| 2022-04-07 | 997.00 | 1,017.00 | 931.00 | 941.00 | 0.6M |
| 2022-04-06 | 1,043.00 | 1,073.00 | 993.00 | 1,021.00 | 0.6M |
| 2022-04-05 | 950.00 | 1,074.00 | 949.00 | 1,048.00 | 1.4M |
| 2022-04-04 | 970.00 | 981.00 | 922.00 | 949.00 | 0.5M |
| 2022-04-01 | 1,020.00 | 1,022.00 | 952.00 | 980.00 | 1.3M |
| 2022-03-31 | 903.00 | 998.00 | 900.00 | 990.00 | 1.3M |
| 2022-03-30 | 939.00 | 1,002.00 | 893.00 | 906.00 | 1.8M |
| 2022-03-29 | 875.00 | 948.00 | 853.00 | 899.00 | 1.1M |
| 2022-03-28 | 880.00 | 940.00 | 870.00 | 880.00 | 2.0M |
| 2022-03-25 | 850.00 | 979.00 | 821.00 | 907.00 | 5.2M |
| 2022-03-24 | 780.00 | 839.00 | 771.00 | 829.00 | 0.5M |
| 2022-03-23 | 790.00 | 815.00 | 789.00 | 795.00 | 0.3M |
| 2022-03-22 | 840.00 | 842.00 | 775.00 | 798.00 | 1.1M |
| 2022-03-18 | 770.00 | 850.00 | 736.00 | 815.00 | 1.8M |
| 2022-03-17 | 820.00 | 821.00 | 738.00 | 748.00 | 1.5M |