5,685.00
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 | 4,949.00 | 4,949.00 | 4,949.00 | 4,949.00 | 0.0M |
| 2022-12-29 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | 0.0M |
| 2022-12-28 | 5,006.00 | 5,006.00 | 4,994.00 | 4,994.00 | 0.0M |
| 2022-12-27 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0M |
| 2022-12-26 | 4,985.00 | 4,992.00 | 4,985.00 | 4,992.00 | 0.0M |
| 2022-12-23 | 4,996.00 | 5,008.00 | 4,996.00 | 5,008.00 | 0.0M |
| 2022-12-22 | 5,014.00 | 5,014.00 | 4,989.00 | 4,989.00 | 0.0M |
| 2022-12-21 | 4,955.00 | 4,975.00 | 4,955.00 | 4,971.00 | 0.0M |
| 2022-12-20 | 5,051.00 | 5,051.00 | 5,027.00 | 5,027.00 | 0.0M |
| 2022-12-19 | 5,233.00 | 5,233.00 | 5,233.00 | 5,233.00 | 0.0M |
| 2022-12-16 | 5,257.00 | 5,258.00 | 5,253.00 | 5,253.00 | 0.0M |
| 2022-12-15 | 5,180.00 | 5,185.00 | 5,177.00 | 5,185.00 | 0.0M |
| 2022-12-14 | 5,199.00 | 5,199.00 | 5,174.00 | 5,182.00 | 0.0M |
| 2022-12-12 | 5,201.00 | 5,209.00 | 5,194.00 | 5,209.00 | 0.0M |
| 2022-12-07 | 5,219.00 | 5,219.00 | 5,219.00 | 5,219.00 | 0.0M |
| 2022-12-06 | 5,211.00 | 5,211.00 | 5,211.00 | 5,211.00 | 0.0M |
| 2022-12-02 | 5,159.00 | 5,159.00 | 5,157.00 | 5,157.00 | 0.0M |
| 2022-11-30 | 5,214.00 | 5,214.00 | 5,214.00 | 5,214.00 | 0.0M |
| 2022-11-29 | 5,230.00 | 5,230.00 | 5,222.00 | 5,222.00 | 0.0M |
| 2022-11-25 | 5,256.00 | 5,256.00 | 5,256.00 | 5,256.00 | 0.0M |
| 2022-11-22 | 5,307.00 | 5,307.00 | 5,296.00 | 5,296.00 | 0.0M |
| 2022-11-21 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0M |
| 2022-11-17 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0M |
| 2022-11-16 | 5,210.00 | 5,231.00 | 5,210.00 | 5,217.00 | 0.0M |
| 2022-11-14 | 5,192.00 | 5,192.00 | 5,175.00 | 5,175.00 | 0.0M |
| 2022-11-11 | 5,321.00 | 5,321.00 | 5,279.00 | 5,279.00 | 0.0M |
| 2022-11-10 | 5,321.00 | 5,348.00 | 5,321.00 | 5,348.00 | 0.0M |
| 2022-11-09 | 5,301.00 | 5,301.00 | 5,301.00 | 5,301.00 | 0.0M |
| 2022-11-08 | 5,293.00 | 5,293.00 | 5,293.00 | 5,293.00 | 0.0M |
| 2022-11-07 | 5,337.00 | 5,337.00 | 5,335.00 | 5,335.00 | 0.0M |
| 2022-11-04 | 5,368.00 | 5,382.00 | 5,368.00 | 5,381.00 | 0.0M |
| 2022-11-02 | 5,438.00 | 5,438.00 | 5,409.00 | 5,409.00 | 0.0M |
| 2022-11-01 | 5,439.00 | 5,453.00 | 5,439.00 | 5,453.00 | 0.0M |
| 2022-10-31 | 5,411.00 | 5,430.00 | 5,411.00 | 5,430.00 | 0.0M |
| 2022-10-28 | 5,394.00 | 5,394.00 | 5,394.00 | 5,394.00 | 0.0M |
| 2022-10-27 | 5,352.00 | 5,365.00 | 5,350.00 | 5,350.00 | 0.0M |
| 2022-10-26 | 5,385.00 | 5,414.00 | 5,385.00 | 5,414.00 | 0.0M |
| 2022-10-25 | 5,364.00 | 5,364.00 | 5,364.00 | 5,364.00 | 0.0M |
| 2022-10-24 | 5,364.00 | 5,403.00 | 5,364.00 | 5,403.00 | 0.0M |
| 2022-10-18 | 5,455.00 | 5,465.00 | 5,455.00 | 5,465.00 | 0.0M |
| 2022-10-17 | 5,453.00 | 5,453.00 | 5,436.00 | 5,436.00 | 0.0M |
| 2022-10-14 | 5,406.00 | 5,426.00 | 5,406.00 | 5,426.00 | 0.0M |
| 2022-10-13 | 5,413.00 | 5,413.00 | 5,411.00 | 5,411.00 | 0.0M |
| 2022-10-12 | 5,387.00 | 5,387.00 | 5,387.00 | 5,387.00 | 0.0M |
| 2022-10-11 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0M |
| 2022-10-07 | 5,393.00 | 5,393.00 | 5,370.00 | 5,370.00 | 0.0M |
| 2022-10-06 | 5,404.00 | 5,404.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-10-04 | 5,430.00 | 5,453.00 | 5,430.00 | 5,445.00 | 0.0M |
| 2022-10-03 | 5,356.00 | 5,386.00 | 5,356.00 | 5,386.00 | 0.0M |
| 2022-09-30 | 5,383.00 | 5,383.00 | 5,372.00 | 5,379.00 | 0.0M |
| 2022-09-29 | 5,384.00 | 5,384.00 | 5,374.00 | 5,374.00 | 0.0M |
| 2022-09-28 | 5,301.00 | 5,301.00 | 5,291.00 | 5,291.00 | 0.1M |
| 2022-09-27 | 5,326.00 | 5,326.00 | 5,317.00 | 5,319.00 | 0.0M |
| 2022-09-26 | 5,382.00 | 5,426.00 | 5,346.00 | 5,426.00 | 0.1M |
| 2022-09-22 | 5,474.00 | 5,482.00 | 5,457.00 | 5,482.00 | 0.0M |
| 2022-09-21 | 5,443.00 | 5,450.00 | 5,443.00 | 5,450.00 | 0.0M |
| 2022-09-20 | 5,435.00 | 5,455.00 | 5,435.00 | 5,455.00 | 0.0M |
| 2022-09-16 | 5,482.00 | 5,482.00 | 5,455.00 | 5,455.00 | 0.0M |
| 2022-09-14 | 5,523.00 | 5,523.00 | 5,498.00 | 5,504.00 | 0.1M |
| 2022-09-13 | 5,502.00 | 5,502.00 | 5,490.00 | 5,490.00 | 0.0M |
| 2022-09-12 | 5,507.00 | 5,514.00 | 5,492.00 | 5,513.00 | 0.0M |
| 2022-09-09 | 5,556.00 | 5,556.00 | 5,556.00 | 5,556.00 | 0.0M |
| 2022-09-08 | 5,556.00 | 5,581.00 | 5,556.00 | 5,580.00 | 0.0M |
| 2022-09-07 | 5,516.00 | 5,533.00 | 5,500.00 | 5,533.00 | 0.1M |
| 2022-09-06 | 5,462.00 | 5,462.00 | 5,454.00 | 5,454.00 | 0.0M |
| 2022-09-05 | 5,499.00 | 5,499.00 | 5,478.00 | 5,478.00 | 0.0M |
| 2022-09-02 | 5,439.00 | 5,439.00 | 5,431.00 | 5,431.00 | 0.0M |
| 2022-09-01 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0M |
| 2022-08-31 | 5,459.00 | 5,459.00 | 5,459.00 | 5,459.00 | 0.0M |
| 2022-08-30 | 5,458.00 | 5,458.00 | 5,448.00 | 5,448.00 | 0.0M |
| 2022-08-29 | 5,439.00 | 5,449.00 | 5,432.00 | 5,446.00 | 0.0M |
| 2022-08-25 | 5,380.00 | 5,380.00 | 5,370.00 | 5,370.00 | 0.0M |
| 2022-08-24 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 0.0M |
| 2022-08-23 | 5,440.00 | 5,440.00 | 5,426.00 | 5,426.00 | 0.0M |
| 2022-08-22 | 5,437.00 | 5,446.00 | 5,437.00 | 5,446.00 | 0.0M |
| 2022-08-19 | 5,442.00 | 5,442.00 | 5,436.00 | 5,436.00 | 0.0M |
| 2022-08-17 | 5,407.00 | 5,407.00 | 5,389.00 | 5,389.00 | 0.0M |
| 2022-08-15 | 5,330.00 | 5,330.00 | 5,329.00 | 5,329.00 | 0.0M |
| 2022-08-12 | 5,326.00 | 5,328.00 | 5,320.00 | 5,328.00 | 0.0M |
| 2022-08-10 | 5,419.00 | 5,435.00 | 5,419.00 | 5,424.00 | 0.0M |
| 2022-08-09 | 5,429.00 | 5,439.00 | 5,429.00 | 5,439.00 | 0.0M |
| 2022-08-08 | 5,427.00 | 5,427.00 | 5,422.00 | 5,422.00 | 0.0M |
| 2022-08-05 | 5,367.00 | 5,414.00 | 5,367.00 | 5,414.00 | 0.0M |
| 2022-08-03 | 5,399.00 | 5,399.00 | 5,382.00 | 5,382.00 | 0.0M |
| 2022-08-02 | 5,366.00 | 5,366.00 | 5,366.00 | 5,366.00 | 0.0M |
| 2022-08-01 | 5,402.00 | 5,402.00 | 5,378.00 | 5,378.00 | 0.0M |
| 2022-07-29 | 5,465.00 | 5,465.00 | 5,402.00 | 5,402.00 | 0.0M |
| 2022-07-28 | 5,497.00 | 5,497.00 | 5,439.00 | 5,440.00 | 0.1M |
| 2022-07-27 | 5,497.00 | 5,497.00 | 5,497.00 | 5,497.00 | 0.0M |
| 2022-07-26 | 5,475.00 | 5,488.00 | 5,475.00 | 5,488.00 | 0.0M |
| 2022-07-25 | 5,491.00 | 5,491.00 | 5,473.00 | 5,473.00 | 0.0M |
| 2022-07-22 | 5,456.00 | 5,476.00 | 5,456.00 | 5,476.00 | 0.0M |
| 2022-07-21 | 5,446.00 | 5,446.00 | 5,446.00 | 5,446.00 | 0.0M |
| 2022-07-20 | 5,423.00 | 5,443.00 | 5,423.00 | 5,443.00 | 0.0M |
| 2022-07-19 | 5,469.00 | 5,469.00 | 5,469.00 | 5,469.00 | 0.0M |
| 2022-07-14 | 5,459.00 | 5,459.00 | 5,459.00 | 5,459.00 | 0.0M |
| 2022-07-12 | 5,409.00 | 5,443.00 | 5,409.00 | 5,443.00 | 0.0M |
| 2022-07-11 | 5,348.00 | 5,360.00 | 5,334.00 | 5,360.00 | 0.0M |
| 2022-07-08 | 5,374.00 | 5,374.00 | 5,347.00 | 5,357.00 | 0.0M |
| 2022-07-07 | 5,411.00 | 5,411.00 | 5,386.00 | 5,394.00 | 0.0M |
| 2022-07-06 | 5,437.00 | 5,437.00 | 5,409.00 | 5,409.00 | 0.0M |
| 2022-07-05 | 5,372.00 | 5,387.00 | 5,372.00 | 5,387.00 | 0.0M |
| 2022-07-04 | 5,358.00 | 5,385.00 | 5,351.00 | 5,351.00 | 0.0M |
| 2022-06-30 | 5,356.00 | 5,356.00 | 5,335.00 | 5,335.00 | 0.0M |
| 2022-06-29 | 5,272.00 | 5,272.00 | 5,272.00 | 5,272.00 | 0.0M |
| 2022-06-28 | 5,260.00 | 5,268.00 | 5,260.00 | 5,268.00 | 0.0M |
| 2022-06-27 | 5,258.00 | 5,258.00 | 5,244.00 | 5,244.00 | 0.0M |
| 2022-06-24 | 5,274.00 | 5,290.00 | 5,266.00 | 5,266.00 | 0.0M |
| 2022-06-23 | 5,296.00 | 5,300.00 | 5,259.00 | 5,259.00 | 0.0M |
| 2022-06-22 | 5,250.00 | 5,255.00 | 5,245.00 | 5,245.00 | 0.0M |
| 2022-06-21 | 5,196.00 | 5,196.00 | 5,196.00 | 5,196.00 | 0.0M |
| 2022-06-15 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.0M |
| 2022-06-13 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1M |
| 2022-06-10 | 5,255.00 | 5,259.00 | 5,255.00 | 5,259.00 | 0.0M |
| 2022-06-06 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0M |
| 2022-06-03 | 5,161.00 | 5,161.00 | 5,159.00 | 5,159.00 | 0.0M |
| 2022-06-02 | 5,161.00 | 5,161.00 | 5,161.00 | 5,161.00 | 0.0M |
| 2022-05-31 | 5,123.00 | 5,123.00 | 5,123.00 | 5,123.00 | 0.0M |
| 2022-05-30 | 5,115.00 | 5,115.00 | 5,106.00 | 5,108.00 | 0.0M |
| 2022-05-27 | 5,114.00 | 5,114.00 | 5,106.00 | 5,106.00 | 0.0M |
| 2022-05-26 | 5,124.00 | 5,124.00 | 5,124.00 | 5,124.00 | 0.0M |
| 2022-05-25 | 5,101.00 | 5,101.00 | 5,101.00 | 5,101.00 | 0.0M |
| 2022-05-24 | 5,115.00 | 5,115.00 | 5,104.00 | 5,104.00 | 0.0M |
| 2022-05-23 | 5,108.00 | 5,108.00 | 5,091.00 | 5,099.00 | 0.0M |
| 2022-05-17 | 5,126.00 | 5,136.00 | 5,126.00 | 5,136.00 | 0.0M |
| 2022-05-16 | 5,120.00 | 5,120.00 | 5,115.00 | 5,115.00 | 0.0M |
| 2022-05-13 | 5,133.00 | 5,133.00 | 5,125.00 | 5,125.00 | 0.0M |
| 2022-05-12 | 5,156.00 | 5,156.00 | 5,153.00 | 5,155.00 | 0.1M |
| 2022-05-11 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0M |
| 2022-05-09 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.0M |
| 2022-05-06 | 5,123.00 | 5,123.00 | 5,123.00 | 5,123.00 | 0.0M |
| 2022-05-02 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | 0.0M |
| 2022-04-28 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.0M |
| 2022-04-27 | 5,103.00 | 5,120.00 | 5,103.00 | 5,119.00 | 0.1M |
| 2022-04-26 | 5,094.00 | 5,094.00 | 5,094.00 | 5,094.00 | 0.1M |
| 2022-04-25 | 5,113.00 | 5,113.00 | 5,113.00 | 5,113.00 | 0.0M |
| 2022-04-22 | 5,072.00 | 5,072.00 | 5,067.00 | 5,067.00 | 0.0M |
| 2022-04-21 | 5,108.00 | 5,108.00 | 5,097.00 | 5,097.00 | 0.0M |
| 2022-04-20 | 5,093.00 | 5,093.00 | 5,078.00 | 5,081.00 | 0.1M |
| 2022-04-19 | 5,039.00 | 5,093.00 | 5,039.00 | 5,093.00 | 0.1M |
| 2022-04-18 | 5,022.00 | 5,024.00 | 5,022.00 | 5,022.00 | 0.1M |
| 2022-04-14 | 5,041.00 | 5,057.00 | 5,041.00 | 5,057.00 | 0.0M |
| 2022-04-13 | 5,025.00 | 5,033.00 | 5,025.00 | 5,033.00 | 0.0M |
| 2022-04-08 | 5,020.00 | 5,020.00 | 4,998.00 | 4,998.00 | 0.0M |
| 2022-04-07 | 5,020.00 | 5,021.00 | 5,020.00 | 5,021.00 | 0.0M |
| 2022-04-06 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | 0.0M |
| 2022-04-05 | 5,043.00 | 5,043.00 | 5,043.00 | 5,043.00 | 0.0M |
| 2022-03-28 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 0.0M |
| 2022-03-14 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 0.0M |
| 2022-03-11 | 4,953.00 | 4,969.00 | 4,953.00 | 4,964.00 | 0.1M |
| 2022-03-08 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | 0.1M |
| 2022-03-03 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 0.0M |
| 2022-03-02 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | 0.0M |
| 2022-03-01 | 4,972.00 | 4,977.00 | 4,972.00 | 4,977.00 | 0.0M |
| 2022-02-22 | 4,933.00 | 4,933.00 | 4,932.00 | 4,933.00 | 0.0M |
| 2022-02-21 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.0M |
| 2022-02-18 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 0.0M |
| 2022-02-17 | 4,914.00 | 4,915.00 | 4,907.00 | 4,909.00 | 0.0M |
| 2022-02-16 | 4,917.00 | 4,917.00 | 4,917.00 | 4,917.00 | 0.0M |
| 2022-02-15 | 4,924.00 | 4,924.00 | 4,920.00 | 4,920.00 | 0.0M |
| 2022-02-14 | 4,935.00 | 4,938.00 | 4,935.00 | 4,938.00 | 0.0M |
| 2022-02-09 | 4,941.00 | 4,945.00 | 4,940.00 | 4,945.00 | 0.0M |
| 2022-02-08 | 4,924.00 | 4,942.00 | 4,924.00 | 4,942.00 | 0.0M |
| 2022-02-07 | 4,944.00 | 4,944.00 | 4,944.00 | 4,944.00 | 0.0M |
| 2022-02-04 | 4,957.00 | 4,957.00 | 4,957.00 | 4,957.00 | 0.0M |
| 2022-02-02 | 4,974.00 | 4,976.00 | 4,974.00 | 4,976.00 | 0.0M |
| 2022-01-27 | 4,944.00 | 4,944.00 | 4,944.00 | 4,944.00 | 0.0M |
| 2022-01-26 | 4,942.00 | 4,942.00 | 4,942.00 | 4,942.00 | 0.0M |
| 2022-01-25 | 4,941.00 | 4,950.00 | 4,941.00 | 4,947.00 | 0.0M |
| 2022-01-24 | 4,947.00 | 4,947.00 | 4,940.00 | 4,942.00 | 0.0M |
| 2022-01-21 | 4,966.00 | 4,966.00 | 4,966.00 | 4,966.00 | 0.0M |
| 2022-01-20 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 0.0M |
| 2022-01-17 | 4,949.00 | 4,956.00 | 4,949.00 | 4,951.00 | 0.0M |
| 2022-01-14 | 4,987.00 | 4,987.00 | 4,962.00 | 4,962.00 | 0.0M |
| 2022-01-13 | 4,995.00 | 4,995.00 | 4,976.00 | 4,981.00 | 0.0M |
| 2022-01-11 | 4,999.00 | 5,014.00 | 4,999.00 | 5,014.00 | 0.0M |
| 2022-01-07 | 5,053.00 | 5,053.00 | 5,052.00 | 5,052.00 | 0.0M |
| 2022-01-06 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0M |
| 2022-01-05 | 5,092.00 | 5,092.00 | 5,092.00 | 5,092.00 | 0.0M |