8,445.00
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 | 5,800.00 | 6,000.00 | 5,781.24 | 5,950.00 | 0.0M |
| 2022-12-29 | 5,400.00 | 5,821.12 | 5,400.00 | 5,800.00 | 0.0M |
| 2022-12-28 | 5,813.00 | 5,850.05 | 5,415.00 | 5,415.00 | 0.0M |
| 2022-12-27 | 5,600.00 | 5,620.00 | 5,285.10 | 5,570.00 | 0.0M |
| 2022-12-26 | 5,199.99 | 5,229.87 | 5,199.99 | 5,229.87 | 0.0M |
| 2022-12-23 | 5,491.00 | 5,491.00 | 4,865.00 | 4,865.00 | 0.0M |
| 2022-12-22 | 5,250.10 | 5,250.10 | 5,250.10 | 5,250.10 | 0.0M |
| 2022-12-21 | 4,900.10 | 5,355.00 | 4,900.10 | 5,350.00 | 0.0M |
| 2022-12-20 | 5,220.00 | 5,400.00 | 5,220.00 | 5,250.00 | 0.0M |
| 2022-12-19 | 5,600.00 | 5,600.00 | 5,325.55 | 5,355.00 | 0.0M |
| 2022-12-15 | 5,201.01 | 5,481.00 | 5,201.01 | 5,481.00 | 0.0M |
| 2022-12-14 | 5,230.10 | 5,500.01 | 5,230.10 | 5,500.01 | 0.0M |
| 2022-12-12 | 5,400.29 | 5,650.00 | 5,400.29 | 5,650.00 | 0.0M |
| 2022-12-09 | 5,700.00 | 5,781.00 | 5,700.00 | 5,781.00 | 0.0M |
| 2022-12-08 | 5,383.00 | 5,849.00 | 5,383.00 | 5,781.00 | 0.0M |
| 2022-12-06 | 5,781.00 | 5,781.00 | 5,781.00 | 5,781.00 | 0.0M |
| 2022-12-02 | 5,750.00 | 5,949.00 | 5,725.00 | 5,949.00 | 0.0M |
| 2022-12-01 | 5,760.00 | 5,810.00 | 5,760.00 | 5,760.00 | 0.0M |
| 2022-11-30 | 5,800.01 | 5,980.00 | 5,720.00 | 5,810.00 | 0.0M |
| 2022-11-29 | 6,260.00 | 6,270.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2022-11-28 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0M |
| 2022-11-25 | 5,850.00 | 5,851.00 | 5,700.00 | 5,800.00 | 0.0M |
| 2022-11-24 | 5,950.00 | 5,950.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2022-11-22 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2022-11-21 | 5,799.00 | 5,800.00 | 5,799.00 | 5,800.00 | 0.0M |
| 2022-11-17 | 5,760.00 | 5,760.00 | 5,755.00 | 5,755.00 | 0.0M |
| 2022-11-16 | 5,980.00 | 5,900.00 | 5,900.00 | 5,980.00 | 0.0M |
| 2022-11-15 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2022-11-11 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 0.0M |
| 2022-11-07 | 5,651.00 | 5,651.00 | 5,651.00 | 5,651.00 | 0.0M |
| 2022-11-03 | 5,650.01 | 5,650.01 | 5,650.00 | 5,849.99 | 0.0M |
| 2022-11-02 | 5,790.00 | 5,790.00 | 5,770.00 | 5,770.00 | 0.0M |
| 2022-11-01 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2022-10-31 | 5,899.99 | 5,899.99 | 5,700.00 | 5,700.00 | 0.0M |
| 2022-10-28 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0M |
| 2022-10-27 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 0.0M |
| 2022-10-25 | 6,150.00 | 6,200.00 | 6,010.00 | 6,010.00 | 0.0M |
| 2022-10-24 | 5,999.99 | 6,010.00 | 5,999.99 | 6,005.00 | 0.0M |
| 2022-10-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-10-20 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-10-19 | 6,000.00 | 6,050.00 | 5,920.00 | 6,000.00 | 0.0M |
| 2022-10-18 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0M |
| 2022-10-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-10-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-10-12 | 6,000.00 | 6,000.00 | 5,980.00 | 5,980.00 | 0.0M |
| 2022-10-11 | 5,800.00 | 5,800.00 | 5,780.00 | 5,780.00 | 0.0M |
| 2022-10-10 | 5,869.00 | 5,869.00 | 5,775.00 | 5,850.00 | 0.0M |
| 2022-10-06 | 5,581.00 | 5,750.00 | 5,500.00 | 5,750.00 | 0.0M |
| 2022-10-04 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2022-09-27 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2022-09-26 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-09-23 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.0M |
| 2022-09-22 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0M |
| 2022-09-20 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0M |
| 2022-09-15 | 5,700.00 | 5,750.00 | 5,660.00 | 5,660.00 | 0.0M |
| 2022-09-14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2022-09-13 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0M |
| 2022-09-09 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0M |
| 2022-09-08 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0M |
| 2022-09-07 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0M |
| 2022-09-02 | 5,638.13 | 5,764.99 | 5,620.00 | 5,764.99 | 0.0M |
| 2022-09-01 | 5,780.00 | 5,800.00 | 5,711.00 | 5,711.00 | 0.0M |
| 2022-08-31 | 5,736.01 | 5,802.03 | 5,736.01 | 5,799.99 | 0.0M |
| 2022-08-30 | 5,790.02 | 5,799.99 | 5,790.02 | 5,799.99 | 0.0M |
| 2022-08-29 | 5,800.00 | 5,957.56 | 5,770.05 | 5,770.05 | 0.0M |
| 2022-08-26 | 6,481.00 | 6,481.00 | 6,081.00 | 6,100.00 | 0.0M |
| 2022-08-24 | 6,025.00 | 6,070.00 | 6,025.00 | 6,070.00 | 0.0M |
| 2022-08-23 | 6,100.00 | 6,199.00 | 6,100.00 | 6,197.00 | 0.0M |
| 2022-08-22 | 6,100.00 | 6,100.00 | 5,955.00 | 5,955.00 | 0.0M |
| 2022-08-19 | 6,140.00 | 6,140.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-08-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-08-15 | 6,050.00 | 6,150.01 | 6,050.00 | 6,150.00 | 0.0M |
| 2022-08-12 | 6,240.00 | 6,240.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2022-08-11 | 6,199.00 | 6,199.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2022-08-10 | 6,050.02 | 6,248.99 | 6,050.02 | 6,055.00 | 0.0M |
| 2022-08-05 | 6,100.00 | 6,185.00 | 5,994.90 | 6,300.00 | 0.0M |
| 2022-08-04 | 6,199.99 | 6,200.00 | 5,966.01 | 6,149.90 | 0.0M |
| 2022-08-03 | 5,994.50 | 6,170.00 | 5,994.50 | 6,170.00 | 0.0M |
| 2022-08-02 | 6,000.00 | 6,185.00 | 5,900.00 | 6,000.00 | 0.0M |
| 2022-08-01 | 6,300.00 | 6,300.00 | 6,200.00 | 6,290.00 | 0.0M |
| 2022-07-27 | 6,000.00 | 6,000.00 | 5,850.00 | 5,890.00 | 0.0M |
| 2022-07-26 | 5,990.00 | 6,000.00 | 5,990.00 | 6,000.00 | 0.0M |
| 2022-07-21 | 5,900.00 | 5,902.00 | 5,900.00 | 5,902.00 | 0.0M |
| 2022-07-19 | 5,850.00 | 5,980.00 | 5,850.00 | 5,980.00 | 0.0M |
| 2022-07-15 | 5,800.01 | 5,950.00 | 5,800.01 | 5,950.00 | 0.0M |
| 2022-07-14 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 0.0M |
| 2022-07-07 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0M |
| 2022-07-05 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0M |
| 2022-07-04 | 5,800.00 | 5,800.10 | 5,800.00 | 5,800.00 | 0.0M |
| 2022-06-29 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2022-06-28 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0M |
| 2022-06-24 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2022-06-22 | 5,880.00 | 5,950.00 | 5,850.15 | 5,850.15 | 0.0M |
| 2022-06-16 | 5,800.00 | 5,900.00 | 5,800.00 | 5,880.00 | 0.0M |
| 2022-06-10 | 5,775.10 | 5,775.10 | 5,775.10 | 5,800.00 | 0.0M |
| 2022-06-09 | 5,800.00 | 5,825.00 | 5,775.10 | 5,775.10 | 0.0M |
| 2022-06-08 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 0.0M |
| 2022-06-07 | 5,650.02 | 5,650.02 | 5,650.02 | 5,650.02 | 0.0M |
| 2022-06-03 | 5,620.01 | 5,660.00 | 5,620.01 | 5,660.00 | 0.0M |
| 2022-06-02 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.0M |
| 2022-06-01 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0M |
| 2022-05-31 | 5,700.00 | 5,790.00 | 5,700.00 | 5,710.00 | 0.0M |
| 2022-05-30 | 5,770.00 | 5,795.00 | 5,770.00 | 5,795.00 | 0.0M |
| 2022-05-27 | 5,620.02 | 5,795.00 | 5,620.02 | 5,775.00 | 0.0M |
| 2022-05-26 | 5,710.00 | 5,779.00 | 5,710.00 | 5,775.00 | 0.0M |
| 2022-05-25 | 5,700.01 | 5,779.90 | 5,700.01 | 5,779.90 | 0.0M |
| 2022-05-24 | 5,640.00 | 5,780.00 | 5,640.00 | 5,780.00 | 0.0M |
| 2022-05-23 | 5,631.00 | 5,780.00 | 5,631.00 | 5,779.99 | 0.0M |
| 2022-05-20 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0M |
| 2022-05-19 | 5,725.00 | 5,830.00 | 5,702.00 | 5,799.99 | 0.0M |
| 2022-05-18 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 0.0M |
| 2022-05-17 | 5,850.00 | 5,850.00 | 5,700.00 | 5,701.00 | 0.0M |
| 2022-05-16 | 5,700.00 | 5,795.00 | 5,600.01 | 5,665.00 | 0.0M |
| 2022-05-13 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 0.0M |
| 2022-05-12 | 5,690.00 | 5,695.00 | 5,600.00 | 5,685.00 | 0.0M |
| 2022-05-11 | 5,800.00 | 5,800.00 | 5,650.00 | 5,750.00 | 0.0M |
| 2022-05-10 | 5,800.00 | 5,810.00 | 5,800.00 | 5,800.01 | 0.0M |
| 2022-05-09 | 5,800.00 | 5,800.01 | 5,700.00 | 5,700.00 | 0.0M |
| 2022-05-06 | 5,800.00 | 5,801.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2022-04-28 | 5,700.00 | 5,900.00 | 5,700.00 | 5,850.00 | 0.0M |
| 2022-04-27 | 5,999.99 | 6,000.00 | 5,800.01 | 5,800.01 | 0.0M |
| 2022-04-26 | 5,799.99 | 5,849.99 | 5,790.00 | 5,849.99 | 0.0M |
| 2022-04-25 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2022-04-22 | 5,699.99 | 5,750.00 | 5,501.00 | 5,620.00 | 0.0M |
| 2022-04-21 | 5,599.99 | 5,600.00 | 5,501.00 | 5,501.00 | 0.0M |
| 2022-04-20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-04-19 | 5,600.00 | 5,600.00 | 5,570.00 | 5,600.00 | 0.0M |
| 2022-04-15 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0M |
| 2022-04-14 | 5,400.20 | 5,550.00 | 5,400.20 | 5,550.00 | 0.0M |
| 2022-04-13 | 5,438.10 | 5,450.00 | 5,438.10 | 5,445.00 | 0.0M |
| 2022-04-12 | 5,550.00 | 5,560.00 | 5,550.00 | 5,555.00 | 0.0M |
| 2022-04-11 | 5,550.00 | 5,599.00 | 5,400.00 | 5,490.90 | 0.0M |
| 2022-04-08 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2022-04-06 | 5,600.00 | 5,600.00 | 5,456.00 | 5,500.00 | 0.0M |
| 2022-04-01 | 5,892.00 | 5,892.00 | 5,892.00 | 5,892.00 | 0.0M |
| 2022-03-31 | 5,698.00 | 5,880.00 | 5,698.00 | 5,821.70 | 0.0M |
| 2022-03-30 | 5,500.00 | 5,500.00 | 5,410.00 | 5,500.00 | 0.0M |
| 2022-03-24 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2022-03-22 | 5,411.00 | 5,600.00 | 5,411.00 | 5,515.60 | 0.0M |
| 2022-03-21 | 5,500.00 | 5,640.00 | 5,500.00 | 5,640.00 | 0.0M |
| 2022-03-18 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0M |
| 2022-03-17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-03-16 | 5,490.00 | 5,500.00 | 5,402.00 | 5,468.80 | 0.0M |
| 2022-03-15 | 5,490.00 | 5,500.00 | 5,256.00 | 5,450.00 | 0.0M |
| 2022-03-11 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2022-03-10 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2022-03-09 | 5,549.00 | 5,549.00 | 5,370.00 | 5,370.00 | 0.0M |
| 2022-03-08 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 0.0M |
| 2022-03-03 | 5,511.00 | 5,545.00 | 5,500.00 | 5,540.00 | 0.0M |
| 2022-03-02 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 0.0M |
| 2022-03-01 | 5,450.00 | 5,550.00 | 5,400.00 | 5,500.00 | 0.0M |
| 2022-02-24 | 5,585.00 | 5,590.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-02-23 | 5,510.00 | 5,600.00 | 5,510.00 | 5,600.00 | 0.0M |
| 2022-02-22 | 5,744.90 | 5,744.90 | 5,744.90 | 5,744.90 | 0.0M |
| 2022-02-21 | 5,750.00 | 5,785.00 | 5,650.00 | 5,751.00 | 0.0M |
| 2022-02-18 | 5,990.00 | 5,990.00 | 5,749.00 | 5,749.00 | 0.0M |
| 2022-02-17 | 5,700.00 | 5,700.00 | 5,400.00 | 5,650.00 | 0.0M |
| 2022-02-16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2022-02-11 | 5,650.00 | 5,650.00 | 5,600.10 | 5,600.10 | 0.0M |
| 2022-02-10 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2022-02-09 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 0.0M |
| 2022-02-08 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0M |
| 2022-02-04 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0M |
| 2022-02-01 | 5,500.00 | 5,750.00 | 5,500.00 | 5,708.30 | 0.0M |
| 2022-01-28 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 0.0M |
| 2022-01-26 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2022-01-21 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2022-01-20 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-01-18 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2022-01-17 | 5,515.00 | 5,515.00 | 5,350.10 | 5,410.00 | 0.0M |
| 2022-01-14 | 5,500.00 | 5,525.00 | 5,400.00 | 5,524.20 | 0.0M |
| 2022-01-13 | 5,305.10 | 5,510.10 | 5,305.10 | 5,400.00 | 0.0M |
| 2022-01-12 | 5,512.10 | 5,512.10 | 5,510.10 | 5,510.10 | 0.0M |
| 2022-01-11 | 5,690.00 | 5,740.00 | 5,600.00 | 5,690.00 | 0.0M |
| 2022-01-06 | 5,520.70 | 5,550.00 | 5,505.40 | 5,550.00 | 0.0M |
| 2022-01-05 | 5,512.10 | 5,512.10 | 5,512.10 | 5,512.10 | 0.0M |