18,650.00
Last Update: 2025-10-02
| 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 | 15,626.00 | 15,626.00 | 14,850.80 | 15,504.00 | 0.0M |
| 2023-12-28 | 14,565.00 | 14,606.00 | 13,463.60 | 14,606.00 | 0.0M |
| 2023-12-27 | 12,852.00 | 13,668.00 | 12,851.60 | 13,668.00 | 0.0M |
| 2023-12-26 | 12,852.00 | 12,852.00 | 12,810.80 | 12,811.00 | 0.0M |
| 2023-12-25 | 12,444.00 | 12,811.00 | 12,443.60 | 12,811.00 | 0.0M |
| 2023-12-22 | 12,688.00 | 12,811.00 | 12,688.40 | 12,811.00 | 0.0M |
| 2023-12-20 | 12,974.00 | 12,974.00 | 12,810.80 | 12,811.00 | 0.0M |
| 2023-12-19 | 12,444.00 | 12,444.00 | 12,443.60 | 12,444.00 | 0.0M |
| 2023-12-18 | 12,770.00 | 12,770.00 | 12,770.00 | 12,770.00 | 0.0M |
| 2023-12-15 | 12,770.00 | 12,770.00 | 12,770.00 | 12,770.00 | 0.0M |
| 2023-12-14 | 12,484.00 | 12,525.00 | 12,484.40 | 12,484.00 | 0.0M |
| 2023-12-13 | 12,484.00 | 12,484.00 | 12,484.40 | 12,484.00 | 0.0M |
| 2023-12-12 | 12,688.00 | 12,688.00 | 12,688.40 | 12,688.00 | 0.0M |
| 2023-12-11 | 12,484.00 | 12,484.00 | 12,484.40 | 12,484.00 | 0.0M |
| 2023-12-08 | 12,525.00 | 12,525.00 | 12,484.40 | 12,484.00 | 0.0M |
| 2023-12-07 | 12,607.00 | 12,607.00 | 12,566.00 | 12,566.00 | 0.0M |
| 2023-12-05 | 13,056.00 | 13,056.00 | 12,484.40 | 12,648.00 | 0.0M |
| 2023-12-04 | 12,403.00 | 12,484.00 | 12,402.80 | 12,484.00 | 0.0M |
| 2023-12-01 | 12,566.00 | 12,566.00 | 12,402.80 | 12,403.00 | 0.0M |
| 2023-11-30 | 12,362.00 | 12,566.00 | 12,362.00 | 12,566.00 | 0.0M |
| 2023-11-29 | 12,688.00 | 12,688.00 | 12,647.60 | 12,648.00 | 0.0M |
| 2023-11-28 | 12,852.00 | 12,852.00 | 12,688.40 | 12,688.00 | 0.0M |
| 2023-11-27 | 12,852.00 | 12,852.00 | 12,851.60 | 12,852.00 | 0.0M |
| 2023-11-24 | 12,892.00 | 12,892.00 | 12,892.40 | 12,892.00 | 0.0M |
| 2023-11-23 | 13,015.00 | 13,056.00 | 13,014.80 | 13,015.00 | 0.0M |
| 2023-11-22 | 12,525.00 | 13,015.00 | 12,525.20 | 13,015.00 | 0.0M |
| 2023-11-21 | 12,362.00 | 12,892.00 | 12,239.70 | 12,484.00 | 0.0M |
| 2023-11-20 | 12,852.00 | 12,852.00 | 12,851.60 | 12,852.00 | 0.0M |
| 2023-11-17 | 13,423.00 | 13,423.00 | 12,851.60 | 12,852.00 | 0.0M |
| 2023-11-16 | 13,137.00 | 13,504.00 | 13,137.20 | 13,464.00 | 0.0M |
| 2023-11-15 | 12,648.00 | 13,056.00 | 12,647.60 | 12,770.00 | 0.0M |
| 2023-11-14 | 13,382.00 | 13,423.00 | 13,382.00 | 13,423.00 | 0.0M |
| 2023-11-13 | 12,648.00 | 13,423.00 | 12,647.60 | 12,648.00 | 0.0M |
| 2023-11-10 | 12,648.00 | 12,648.00 | 12,647.60 | 12,648.00 | 0.0M |
| 2023-11-09 | 13,464.00 | 13,464.00 | 13,055.60 | 13,056.00 | 0.0M |
| 2023-11-08 | 12,648.00 | 13,504.00 | 12,647.60 | 13,464.00 | 0.0M |
| 2023-11-07 | 12,648.00 | 12,648.00 | 12,647.60 | 12,648.00 | 0.0M |
| 2023-11-06 | 12,892.00 | 13,096.00 | 12,892.40 | 13,096.00 | 0.0M |
| 2023-11-03 | 12,648.00 | 12,648.00 | 12,647.60 | 12,648.00 | 0.0M |
| 2023-11-02 | 12,240.00 | 12,648.00 | 12,239.70 | 12,648.00 | 0.0M |
| 2023-11-01 | 12,648.00 | 12,648.00 | 11,954.10 | 12,117.00 | 0.0M |
| 2023-10-31 | 12,607.00 | 12,607.00 | 12,606.80 | 12,607.00 | 0.0M |
| 2023-10-30 | 13,056.00 | 13,586.00 | 13,055.60 | 13,423.00 | 0.0M |
| 2023-10-27 | 12,321.00 | 13,464.00 | 12,321.20 | 13,300.00 | 0.0M |
| 2023-10-26 | 12,240.00 | 13,219.00 | 11,913.30 | 12,729.00 | 0.0M |
| 2023-10-25 | 14,443.00 | 14,443.00 | 12,647.60 | 12,729.00 | 0.0M |
| 2023-10-24 | 13,464.00 | 14,320.00 | 13,463.60 | 13,504.00 | 0.0M |
| 2023-10-23 | 13,260.00 | 13,464.00 | 12,647.60 | 13,464.00 | 0.0M |
| 2023-10-20 | 12,607.00 | 12,607.00 | 12,606.80 | 12,607.00 | 0.0M |
| 2023-10-18 | 12,566.00 | 13,219.00 | 12,566.00 | 13,219.00 | 0.0M |
| 2023-10-16 | 12,525.00 | 12,933.00 | 12,484.40 | 12,607.00 | 0.0M |
| 2023-10-13 | 12,525.00 | 12,525.00 | 12,525.20 | 12,525.00 | 0.0M |
| 2023-10-12 | 12,403.00 | 12,403.00 | 12,402.80 | 12,403.00 | 0.0M |
| 2023-10-11 | 12,648.00 | 12,648.00 | 12,647.60 | 12,648.00 | 0.0M |
| 2023-10-10 | 12,362.00 | 13,219.00 | 12,362.00 | 12,852.00 | 0.0M |
| 2023-10-09 | 12,403.00 | 12,403.00 | 12,402.80 | 12,403.00 | 0.0M |
| 2023-10-06 | 12,648.00 | 12,648.00 | 12,402.80 | 12,403.00 | 0.0M |
| 2023-10-05 | 12,240.00 | 12,240.00 | 12,239.70 | 12,240.00 | 0.0M |
| 2023-10-04 | 12,321.00 | 12,321.00 | 12,321.20 | 12,321.00 | 0.0M |
| 2023-10-03 | 12,974.00 | 12,974.00 | 12,239.70 | 12,321.00 | 0.0M |
| 2023-10-02 | 12,888.00 | 12,888.00 | 12,810.80 | 12,811.00 | 0.0M |
| 2023-09-29 | 12,966.00 | 12,966.00 | 12,810.80 | 12,811.00 | 0.0M |
| 2023-09-28 | 12,811.00 | 12,888.00 | 12,422.60 | 12,888.00 | 0.0M |
| 2023-09-27 | 12,850.00 | 12,888.00 | 12,034.40 | 12,888.00 | 0.0M |
| 2023-09-25 | 12,811.00 | 12,811.00 | 12,810.80 | 12,811.00 | 0.0M |
| 2023-09-22 | 12,966.00 | 12,966.00 | 12,810.80 | 12,811.00 | 0.0M |
| 2023-09-21 | 12,966.00 | 13,083.00 | 12,966.10 | 12,966.00 | 0.0M |
| 2023-09-20 | 12,423.00 | 12,888.00 | 12,422.60 | 12,888.00 | 0.0M |
| 2023-09-19 | 12,423.00 | 12,423.00 | 12,422.60 | 12,423.00 | 0.0M |
| 2023-09-18 | 12,500.00 | 12,500.00 | 12,345.00 | 12,423.00 | 0.0M |
| 2023-09-15 | 12,151.00 | 12,151.00 | 12,112.10 | 12,112.00 | 0.0M |
| 2023-09-14 | 12,190.00 | 12,190.00 | 12,189.70 | 12,190.00 | 0.0M |
| 2023-09-13 | 12,888.00 | 12,888.00 | 12,189.70 | 12,190.00 | 0.0M |
| 2023-09-12 | 12,888.00 | 12,888.00 | 12,888.50 | 12,888.00 | 0.0M |
| 2023-09-11 | 12,733.00 | 12,733.00 | 12,733.20 | 12,733.00 | 0.0M |
| 2023-09-08 | 12,811.00 | 12,811.00 | 12,733.20 | 12,733.00 | 0.0M |
| 2023-09-07 | 12,811.00 | 12,811.00 | 12,810.80 | 12,811.00 | 0.0M |
| 2023-09-06 | 12,811.00 | 12,811.00 | 12,810.80 | 12,811.00 | 0.0M |
| 2023-09-05 | 12,811.00 | 12,811.00 | 12,810.80 | 12,811.00 | 0.0M |
| 2023-08-31 | 12,811.00 | 12,888.00 | 12,810.80 | 12,811.00 | 0.0M |
| 2023-08-30 | 13,510.00 | 13,510.00 | 13,121.40 | 13,199.00 | 0.0M |
| 2023-08-29 | 12,733.00 | 13,199.00 | 12,655.60 | 12,656.00 | 0.0M |
| 2023-08-28 | 12,190.00 | 12,423.00 | 12,189.70 | 12,423.00 | 0.0M |
| 2023-08-25 | 12,190.00 | 13,316.00 | 11,685.00 | 12,190.00 | 0.0M |
| 2023-08-24 | 11,685.00 | 12,461.00 | 11,685.00 | 12,461.00 | 0.0M |
| 2023-08-23 | 11,646.00 | 11,646.00 | 11,646.20 | 11,646.00 | 0.0M |
| 2023-08-22 | 11,685.00 | 11,685.00 | 11,607.40 | 11,646.00 | 0.0M |
| 2023-08-21 | 12,073.00 | 12,073.00 | 12,034.40 | 12,073.00 | 0.0M |
| 2023-08-18 | 12,267.00 | 12,267.00 | 12,034.40 | 12,034.00 | 0.0M |
| 2023-08-17 | 13,626.00 | 13,626.00 | 12,810.80 | 12,811.00 | 0.0M |
| 2023-08-16 | 12,850.00 | 13,743.00 | 12,849.70 | 13,587.00 | 0.0M |
| 2023-08-15 | 12,034.00 | 12,850.00 | 12,034.40 | 12,850.00 | 0.0M |
| 2023-08-14 | 11,413.00 | 12,034.00 | 11,413.30 | 12,034.00 | 0.0M |
| 2023-08-11 | 11,763.00 | 11,801.00 | 11,762.70 | 11,801.00 | 0.0M |
| 2023-08-09 | 11,801.00 | 11,801.00 | 11,762.70 | 11,763.00 | 0.0M |
| 2023-08-08 | 11,879.00 | 11,879.00 | 11,685.00 | 11,685.00 | 0.0M |
| 2023-08-07 | 12,345.00 | 12,345.00 | 11,879.10 | 11,879.00 | 0.0M |
| 2023-08-04 | 12,034.00 | 12,034.00 | 11,801.50 | 11,801.00 | 0.0M |
| 2023-08-03 | 12,034.00 | 12,112.00 | 11,646.20 | 12,073.00 | 0.0M |
| 2023-08-02 | 11,646.00 | 12,190.00 | 11,646.20 | 12,190.00 | 0.0M |
| 2023-08-01 | 11,957.00 | 12,190.00 | 11,685.00 | 11,724.00 | 0.0M |
| 2023-07-31 | 11,685.00 | 11,724.00 | 11,685.00 | 11,685.00 | 0.0M |
| 2023-07-28 | 12,151.00 | 12,811.00 | 11,723.90 | 11,763.00 | 0.0M |
| 2023-07-27 | 12,151.00 | 12,151.00 | 12,150.90 | 12,151.00 | 0.0M |
| 2023-07-26 | 12,073.00 | 12,267.00 | 12,034.40 | 12,151.00 | 0.0M |
| 2023-07-25 | 12,073.00 | 12,073.00 | 12,034.40 | 12,034.00 | 0.0M |
| 2023-07-24 | 12,112.00 | 12,112.00 | 12,073.20 | 12,073.00 | 0.0M |
| 2023-07-21 | 12,190.00 | 12,190.00 | 12,073.20 | 12,073.00 | 0.0M |
| 2023-07-19 | 12,267.00 | 12,267.00 | 12,189.70 | 12,190.00 | 0.0M |
| 2023-07-17 | 12,229.00 | 12,229.00 | 12,189.70 | 12,190.00 | 0.0M |
| 2023-07-14 | 12,190.00 | 12,190.00 | 12,189.70 | 12,190.00 | 0.0M |
| 2023-07-13 | 12,112.00 | 12,112.00 | 12,112.10 | 12,112.00 | 0.0M |
| 2023-07-12 | 11,996.00 | 12,034.00 | 11,995.60 | 12,034.00 | 0.0M |
| 2023-07-11 | 11,763.00 | 12,034.00 | 11,762.70 | 12,034.00 | 0.0M |
| 2023-07-10 | 11,763.00 | 11,763.00 | 11,762.70 | 11,763.00 | 0.0M |
| 2023-07-07 | 11,685.00 | 11,724.00 | 11,685.00 | 11,724.00 | 0.0M |
| 2023-07-06 | 11,724.00 | 11,724.00 | 11,723.90 | 11,724.00 | 0.0M |
| 2023-07-05 | 11,918.00 | 12,112.00 | 11,413.30 | 12,112.00 | 0.0M |
| 2023-07-04 | 12,267.00 | 12,267.00 | 12,150.90 | 12,151.00 | 0.0M |
| 2023-07-03 | 11,724.00 | 12,267.00 | 11,723.90 | 12,267.00 | 0.0M |
| 2023-06-30 | 11,646.00 | 11,646.00 | 11,646.20 | 11,646.00 | 0.0M |
| 2023-06-28 | 12,151.00 | 12,151.00 | 12,150.90 | 12,151.00 | 0.0M |
| 2023-06-26 | 12,151.00 | 12,151.00 | 12,150.90 | 12,151.00 | 0.0M |
| 2023-06-23 | 11,569.00 | 12,384.00 | 11,568.60 | 12,306.00 | 0.0M |
| 2023-06-22 | 11,530.00 | 11,607.00 | 11,529.80 | 11,607.00 | 0.0M |
| 2023-06-21 | 11,530.00 | 11,646.00 | 11,529.80 | 11,646.00 | 0.0M |
| 2023-06-20 | 11,491.00 | 11,763.00 | 11,490.90 | 11,763.00 | 0.0M |
| 2023-06-19 | 11,374.00 | 11,452.00 | 11,374.50 | 11,452.00 | 0.0M |
| 2023-06-16 | 11,724.00 | 11,724.00 | 11,490.90 | 11,530.00 | 0.0M |
| 2023-06-15 | 11,801.00 | 11,801.00 | 11,801.50 | 11,801.00 | 0.0M |
| 2023-06-14 | 12,034.00 | 12,034.00 | 11,879.10 | 11,879.00 | 0.0M |
| 2023-06-13 | 12,267.00 | 12,267.00 | 11,646.20 | 11,879.00 | 0.0M |
| 2023-06-12 | 11,957.00 | 12,345.00 | 11,956.80 | 12,267.00 | 0.0M |
| 2023-06-09 | 12,073.00 | 12,073.00 | 11,646.20 | 11,646.00 | 0.0M |
| 2023-06-08 | 12,034.00 | 12,073.00 | 12,034.40 | 12,073.00 | 0.0M |
| 2023-06-07 | 11,957.00 | 12,034.00 | 11,413.30 | 12,034.00 | 0.0M |
| 2023-06-06 | 11,957.00 | 11,957.00 | 11,879.10 | 11,918.00 | 0.0M |
| 2023-06-05 | 11,879.00 | 12,384.00 | 11,879.10 | 11,957.00 | 0.0M |
| 2023-06-02 | 11,530.00 | 11,879.00 | 11,529.80 | 11,879.00 | 0.0M |
| 2023-06-01 | 11,413.00 | 11,530.00 | 11,374.50 | 11,530.00 | 0.0M |
| 2023-05-31 | 11,258.00 | 11,452.00 | 11,258.00 | 11,452.00 | 0.0M |
| 2023-05-30 | 11,685.00 | 11,685.00 | 11,219.20 | 11,258.00 | 0.0M |
| 2023-05-29 | 10,870.00 | 11,180.00 | 10,869.80 | 11,180.00 | 0.0M |
| 2023-05-26 | 10,792.00 | 10,792.00 | 10,015.70 | 10,792.00 | 0.0M |
| 2023-05-25 | 12,229.00 | 12,229.00 | 10,714.50 | 10,753.00 | 0.0M |
| 2023-05-24 | 11,685.00 | 11,685.00 | 10,869.80 | 11,491.00 | 0.0M |
| 2023-05-23 | 12,229.00 | 13,277.00 | 11,568.60 | 11,569.00 | 0.1M |
| 2023-05-22 | 12,966.00 | 12,966.00 | 12,422.60 | 12,423.00 | 0.0M |
| 2023-05-18 | 13,354.00 | 13,354.00 | 13,354.30 | 13,354.00 | 0.0M |
| 2023-05-15 | 13,277.00 | 13,277.00 | 13,276.70 | 13,277.00 | 0.0M |
| 2023-05-09 | 13,160.00 | 13,277.00 | 13,160.20 | 13,277.00 | 0.0M |
| 2023-05-08 | 13,354.00 | 13,354.00 | 13,199.00 | 13,199.00 | 0.0M |
| 2023-05-05 | 12,966.00 | 13,005.00 | 12,966.10 | 12,966.00 | 0.0M |
| 2023-04-28 | 13,665.00 | 13,665.00 | 13,664.90 | 13,665.00 | 0.0M |
| 2023-04-27 | 14,597.00 | 14,597.00 | 14,596.60 | 14,597.00 | 0.0M |
| 2023-04-25 | 13,820.00 | 13,820.00 | 13,820.20 | 13,820.00 | 0.0M |
| 2023-04-21 | 13,820.00 | 13,820.00 | 13,820.20 | 13,820.00 | 0.0M |
| 2023-04-18 | 13,820.00 | 13,820.00 | 13,820.20 | 13,820.00 | 0.0M |
| 2023-04-17 | 13,859.00 | 13,859.00 | 13,859.00 | 13,859.00 | 0.0M |
| 2023-04-12 | 13,354.00 | 13,859.00 | 13,276.70 | 13,859.00 | 0.0M |
| 2023-04-10 | 13,238.00 | 14,208.00 | 13,043.80 | 14,208.00 | 0.0M |
| 2023-04-06 | 13,937.00 | 13,937.00 | 13,936.60 | 13,937.00 | 0.0M |
| 2023-04-05 | 13,548.00 | 14,946.00 | 13,548.40 | 14,946.00 | 0.0M |
| 2023-03-31 | 13,975.00 | 13,975.00 | 13,975.50 | 13,975.00 | 0.0M |
| 2023-03-30 | 13,354.00 | 13,975.00 | 13,276.70 | 13,975.00 | 0.0M |
| 2023-03-29 | 13,975.00 | 13,975.00 | 13,975.50 | 13,975.00 | 0.0M |
| 2023-03-28 | 14,014.00 | 14,014.00 | 14,014.30 | 14,014.00 | 0.0M |
| 2023-03-27 | 14,364.00 | 14,364.00 | 14,363.70 | 14,364.00 | 0.0M |
| 2023-03-24 | 13,898.00 | 13,898.00 | 13,897.80 | 13,898.00 | 0.0M |
| 2023-03-23 | 13,898.00 | 13,898.00 | 13,897.80 | 13,898.00 | 0.0M |
| 2023-03-22 | 13,861.00 | 13,861.00 | 13,860.60 | 13,861.00 | 0.0M |
| 2023-03-21 | 14,009.00 | 14,009.00 | 13,972.10 | 14,009.00 | 0.0M |
| 2023-03-20 | 15,904.00 | 15,942.00 | 13,935.00 | 13,935.00 | 0.0M |
| 2023-03-17 | 13,378.00 | 14,901.00 | 13,377.60 | 14,901.00 | 0.0M |
| 2023-03-13 | 13,972.00 | 13,972.00 | 13,972.10 | 13,972.00 | 0.0M |
| 2023-03-10 | 13,898.00 | 13,898.00 | 13,897.80 | 13,898.00 | 0.0M |
| 2023-03-09 | 14,715.00 | 14,715.00 | 14,715.30 | 14,715.00 | 0.0M |
| 2023-03-07 | 14,752.00 | 14,752.00 | 14,752.50 | 14,752.00 | 0.0M |
| 2023-03-02 | 14,790.00 | 14,790.00 | 14,789.60 | 14,790.00 | 0.0M |
| 2023-03-01 | 14,790.00 | 14,790.00 | 14,789.60 | 14,790.00 | 0.0M |
| 2023-02-23 | 14,344.00 | 14,344.00 | 14,343.70 | 14,344.00 | 0.0M |
| 2023-02-21 | 14,046.00 | 14,046.00 | 13,823.50 | 13,823.00 | 0.0M |
| 2023-02-20 | 13,155.00 | 13,155.00 | 13,154.60 | 13,155.00 | 0.0M |
| 2023-02-16 | 13,266.00 | 13,266.00 | 13,191.80 | 13,192.00 | 0.0M |
| 2023-02-15 | 15,161.00 | 15,161.00 | 14,157.90 | 14,158.00 | 0.0M |
| 2023-02-08 | 15,198.00 | 15,198.00 | 15,198.40 | 15,198.00 | 0.0M |
| 2023-02-03 | 13,155.00 | 14,418.00 | 13,154.60 | 14,418.00 | 0.0M |
| 2023-01-30 | 13,675.00 | 13,675.00 | 13,674.90 | 13,675.00 | 0.0M |
| 2023-01-27 | 12,932.00 | 13,675.00 | 12,894.50 | 13,675.00 | 0.0M |
| 2023-01-19 | 13,340.00 | 13,340.00 | 12,783.00 | 12,783.00 | 0.0M |
| 2023-01-18 | 13,340.00 | 13,340.00 | 13,340.40 | 13,340.00 | 0.0M |
| 2023-01-13 | 14,269.00 | 14,269.00 | 14,269.40 | 14,269.00 | 0.0M |
| 2023-01-12 | 14,418.00 | 14,418.00 | 14,418.00 | 14,418.00 | 0.0M |
| 2023-01-11 | 15,533.00 | 15,533.00 | 15,495.70 | 15,496.00 | 0.0M |
| 2023-01-06 | 13,823.00 | 14,790.00 | 13,823.50 | 14,790.00 | 0.0M |
| 2023-01-05 | 14,121.00 | 14,827.00 | 14,083.60 | 14,827.00 | 0.0M |
| 2023-01-03 | 14,827.00 | 14,827.00 | 14,826.80 | 14,827.00 | 0.0M |