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 | 1,557.50 | 1,559.00 | 1,554.50 | 1,555.50 | 0.1M |
| 2022-12-29 | 1,525.50 | 1,527.00 | 1,523.00 | 1,526.00 | 0.2M |
| 2022-12-28 | 1,541.50 | 1,544.00 | 1,539.00 | 1,542.00 | 0.3M |
| 2022-12-27 | 1,575.00 | 1,579.00 | 1,574.00 | 1,576.50 | 0.3M |
| 2022-12-26 | 1,562.00 | 1,575.50 | 1,559.50 | 1,563.50 | 0.1M |
| 2022-12-23 | 1,563.50 | 1,566.00 | 1,558.00 | 1,563.50 | 0.1M |
| 2022-12-22 | 1,603.50 | 1,607.00 | 1,601.00 | 1,605.00 | 0.1M |
| 2022-12-21 | 1,586.00 | 1,591.00 | 1,583.00 | 1,586.50 | 0.3M |
| 2022-12-20 | 1,582.00 | 1,583.00 | 1,561.50 | 1,566.00 | 0.2M |
| 2022-12-19 | 1,603.00 | 1,607.00 | 1,599.00 | 1,601.50 | 0.1M |
| 2022-12-16 | 1,619.00 | 1,620.50 | 1,612.50 | 1,616.00 | 0.5M |
| 2022-12-15 | 1,671.00 | 1,676.00 | 1,668.50 | 1,671.00 | 0.4M |
| 2022-12-14 | 1,683.50 | 1,690.50 | 1,682.00 | 1,689.50 | 1.0M |
| 2022-12-13 | 1,665.50 | 1,667.50 | 1,660.50 | 1,667.00 | 0.2M |
| 2022-12-12 | 1,641.00 | 1,644.50 | 1,639.00 | 1,644.00 | 0.1M |
| 2022-12-09 | 1,655.00 | 1,662.50 | 1,653.50 | 1,662.00 | 0.2M |
| 2022-12-08 | 1,637.00 | 1,638.00 | 1,627.00 | 1,635.50 | 0.0M |
| 2022-12-07 | 1,647.00 | 1,649.00 | 1,645.00 | 1,646.50 | 0.1M |
| 2022-12-06 | 1,679.50 | 1,684.00 | 1,677.50 | 1,677.50 | 0.8M |
| 2022-12-05 | 1,706.50 | 1,707.00 | 1,703.00 | 1,705.00 | 0.3M |
| 2022-12-02 | 1,700.00 | 1,710.50 | 1,700.00 | 1,708.50 | 0.5M |
| 2022-12-01 | 1,718.00 | 1,719.50 | 1,711.50 | 1,717.50 | 0.5M |
| 2022-11-30 | 1,640.50 | 1,647.00 | 1,640.50 | 1,644.00 | 0.0M |
| 2022-11-29 | 1,655.50 | 1,664.00 | 1,654.50 | 1,663.00 | 0.0M |
| 2022-11-28 | 1,674.50 | 1,674.50 | 1,662.00 | 1,663.00 | 0.1M |
| 2022-11-25 | 1,695.50 | 1,697.00 | 1,693.50 | 1,695.50 | 0.0M |
| 2022-11-24 | 1,691.00 | 1,694.50 | 1,691.00 | 1,691.50 | 0.1M |
| 2022-11-22 | 1,654.00 | 1,657.00 | 1,651.00 | 1,652.00 | 0.0M |
| 2022-11-21 | 1,667.50 | 1,668.50 | 1,662.50 | 1,666.00 | 0.0M |
| 2022-11-18 | 1,670.00 | 1,673.50 | 1,668.50 | 1,669.00 | 0.6M |
| 2022-11-17 | 1,678.50 | 1,679.00 | 1,672.00 | 1,674.50 | 1.0M |
| 2022-11-16 | 1,694.50 | 1,698.50 | 1,686.00 | 1,698.00 | 0.1M |
| 2022-11-15 | 1,674.50 | 1,684.50 | 1,674.50 | 1,684.00 | 0.0M |
| 2022-11-14 | 1,681.00 | 1,684.00 | 1,675.00 | 1,676.00 | 0.1M |
| 2022-11-11 | 1,661.50 | 1,669.00 | 1,656.00 | 1,668.50 | 0.3M |
| 2022-11-10 | 1,548.00 | 1,553.50 | 1,546.50 | 1,552.00 | 0.2M |
| 2022-11-09 | 1,588.50 | 1,593.00 | 1,580.00 | 1,583.00 | 0.1M |
| 2022-11-08 | 1,570.00 | 1,578.00 | 1,566.50 | 1,567.50 | 0.6M |
| 2022-11-07 | 1,541.00 | 1,553.00 | 1,538.50 | 1,549.50 | 0.1M |
| 2022-11-04 | 1,530.00 | 1,539.50 | 1,528.50 | 1,537.00 | 0.1M |
| 2022-11-02 | 1,616.50 | 1,622.50 | 1,613.00 | 1,622.50 | 0.0M |
| 2022-11-01 | 1,635.00 | 1,643.00 | 1,633.50 | 1,640.50 | 0.1M |
| 2022-10-31 | 1,646.50 | 1,650.00 | 1,642.00 | 1,645.50 | 0.1M |
| 2022-10-28 | 1,588.00 | 1,593.50 | 1,582.00 | 1,584.50 | 0.0M |
| 2022-10-27 | 1,638.50 | 1,644.00 | 1,635.50 | 1,641.00 | 0.1M |
| 2022-10-26 | 1,635.50 | 1,639.50 | 1,631.00 | 1,637.00 | 0.1M |
| 2022-10-25 | 1,635.50 | 1,640.00 | 1,630.50 | 1,635.50 | 0.1M |
| 2022-10-24 | 1,632.00 | 1,636.00 | 1,619.00 | 1,620.00 | 0.1M |
| 2022-10-21 | 1,570.50 | 1,574.00 | 1,565.00 | 1,568.50 | 0.1M |
| 2022-10-20 | 1,581.00 | 1,587.00 | 1,570.00 | 1,582.50 | 0.2M |
| 2022-10-19 | 1,617.50 | 1,620.50 | 1,608.50 | 1,609.00 | 0.4M |
| 2022-10-18 | 1,599.00 | 1,620.00 | 1,595.00 | 1,614.50 | 0.6M |
| 2022-10-17 | 1,535.50 | 1,545.00 | 1,533.00 | 1,543.00 | 0.1M |
| 2022-10-14 | 1,582.50 | 1,619.00 | 1,571.50 | 1,619.00 | 0.1M |
| 2022-10-13 | 1,550.00 | 1,550.00 | 1,542.50 | 1,542.50 | 0.1M |
| 2022-10-12 | 1,550.00 | 1,559.50 | 1,546.00 | 1,559.50 | 0.2M |
| 2022-10-11 | 1,568.50 | 1,573.00 | 1,556.00 | 1,559.50 | 0.1M |
| 2022-10-07 | 1,641.50 | 1,646.00 | 1,640.50 | 1,643.00 | 0.1M |
| 2022-10-06 | 1,668.00 | 1,673.50 | 1,666.50 | 1,671.50 | 0.0M |
| 2022-10-05 | 1,658.50 | 1,658.50 | 1,648.50 | 1,654.50 | 0.2M |
| 2022-10-04 | 1,618.00 | 1,631.00 | 1,617.00 | 1,629.50 | 0.1M |
| 2022-10-03 | 1,557.00 | 1,588.00 | 1,555.00 | 1,573.00 | 0.1M |
| 2022-09-30 | 1,610.00 | 1,611.00 | 1,596.50 | 1,603.00 | 0.1M |
| 2022-09-29 | 1,651.00 | 1,653.50 | 1,642.00 | 1,643.50 | 0.1M |
| 2022-09-28 | 1,622.00 | 1,628.50 | 1,596.50 | 1,606.50 | 0.0M |
| 2022-09-27 | 1,624.00 | 1,633.00 | 1,624.00 | 1,633.00 | 0.0M |
| 2022-09-26 | 1,624.50 | 1,689.50 | 1,611.00 | 1,613.00 | 0.1M |
| 2022-09-22 | 1,663.50 | 1,666.50 | 1,654.00 | 1,664.50 | 0.0M |
| 2022-09-21 | 1,710.50 | 1,713.50 | 1,706.50 | 1,708.00 | 0.0M |
| 2022-09-20 | 1,731.00 | 1,734.50 | 1,727.00 | 1,729.00 | 0.0M |
| 2022-09-16 | 1,708.00 | 1,710.00 | 1,705.00 | 1,705.50 | 0.0M |
| 2022-09-15 | 1,755.00 | 1,756.50 | 1,750.00 | 1,750.50 | 0.0M |
| 2022-09-14 | 1,739.50 | 1,743.50 | 1,733.00 | 1,735.50 | 0.1M |
| 2022-09-13 | 1,843.50 | 1,846.00 | 1,840.50 | 1,845.00 | 0.0M |
| 2022-09-12 | 1,820.00 | 1,825.50 | 1,817.00 | 1,821.00 | 0.0M |
| 2022-09-09 | 1,782.50 | 1,793.00 | 1,782.50 | 1,791.00 | 0.0M |
| 2022-09-08 | 1,768.00 | 1,775.50 | 1,768.00 | 1,773.00 | 0.0M |
| 2022-09-07 | 1,733.00 | 1,733.00 | 1,720.00 | 1,728.50 | 0.0M |
| 2022-09-06 | 1,752.50 | 1,765.00 | 1,752.50 | 1,757.00 | 0.0M |
| 2022-09-05 | 1,752.00 | 1,754.50 | 1,744.00 | 1,744.00 | 0.0M |
| 2022-09-02 | 1,755.00 | 1,778.50 | 1,755.00 | 1,770.50 | 0.0M |
| 2022-09-01 | 1,760.50 | 1,798.00 | 1,752.50 | 1,755.50 | 0.2M |
| 2022-08-31 | 1,785.50 | 1,802.50 | 1,785.50 | 1,800.00 | 0.1M |
| 2022-08-30 | 1,805.00 | 1,815.00 | 1,805.00 | 1,814.50 | 0.0M |
| 2022-08-29 | 1,795.50 | 1,804.50 | 1,791.50 | 1,796.50 | 0.1M |
| 2022-08-26 | 1,925.00 | 1,925.00 | 1,898.00 | 1,898.00 | 0.0M |
| 2022-08-25 | 1,869.00 | 1,885.00 | 1,869.00 | 1,885.00 | 0.0M |
| 2022-08-24 | 1,863.50 | 1,865.50 | 1,856.00 | 1,863.50 | 0.0M |
| 2022-08-23 | 1,874.00 | 1,874.00 | 1,863.00 | 1,864.00 | 0.0M |
| 2022-08-22 | 1,906.00 | 1,912.00 | 1,906.00 | 1,906.50 | 0.0M |
| 2022-08-19 | 1,956.00 | 1,956.50 | 1,951.00 | 1,951.00 | 0.0M |
| 2022-08-18 | 1,946.50 | 1,949.50 | 1,942.50 | 1,944.50 | 0.0M |
| 2022-08-17 | 1,974.50 | 1,976.50 | 1,971.50 | 1,976.50 | 0.0M |
| 2022-08-16 | 1,975.00 | 1,976.00 | 1,972.50 | 1,976.00 | 0.0M |
| 2022-08-15 | 1,956.00 | 1,959.00 | 1,955.00 | 1,957.50 | 0.0M |
| 2022-08-12 | 1,931.50 | 1,931.50 | 1,925.00 | 1,929.00 | 0.0M |
| 2022-08-10 | 1,888.50 | 1,888.50 | 1,879.00 | 1,879.00 | 0.0M |
| 2022-08-09 | 1,876.50 | 1,914.00 | 1,876.50 | 1,910.00 | 0.0M |
| 2022-08-08 | 1,906.00 | 1,920.00 | 1,906.00 | 1,920.00 | 0.0M |
| 2022-08-05 | 1,932.00 | 1,938.00 | 1,930.00 | 1,936.00 | 0.0M |
| 2022-08-04 | 1,916.50 | 1,922.00 | 1,915.50 | 1,918.50 | 0.0M |
| 2022-08-03 | 1,865.00 | 1,875.50 | 1,865.00 | 1,875.50 | 0.0M |
| 2022-08-02 | 1,871.00 | 1,874.00 | 1,864.00 | 1,865.00 | 0.1M |
| 2022-08-01 | 1,873.00 | 1,900.00 | 1,868.00 | 1,870.00 | 0.3M |
| 2022-07-29 | 1,861.50 | 1,871.50 | 1,861.50 | 1,871.00 | 0.1M |
| 2022-07-28 | 1,822.50 | 1,823.00 | 1,819.00 | 1,821.50 | 0.0M |
| 2022-07-27 | 1,782.50 | 1,784.50 | 1,778.50 | 1,784.00 | 0.0M |
| 2022-07-26 | 1,782.50 | 1,787.00 | 1,781.00 | 1,787.00 | 0.0M |
| 2022-07-25 | 1,797.50 | 1,803.00 | 1,796.50 | 1,800.50 | 0.2M |
| 2022-07-22 | 1,820.00 | 1,822.50 | 1,818.00 | 1,819.50 | 0.0M |
| 2022-07-21 | 1,804.50 | 1,813.50 | 1,800.50 | 1,813.50 | 0.0M |
| 2022-07-20 | 1,772.00 | 1,793.50 | 1,772.00 | 1,789.50 | 0.0M |
| 2022-07-19 | 1,715.00 | 1,755.00 | 1,715.00 | 1,732.00 | 0.0M |
| 2022-07-15 | 1,740.50 | 1,740.50 | 1,713.00 | 1,716.50 | 0.0M |
| 2022-07-14 | 1,749.50 | 1,749.50 | 1,695.00 | 1,700.50 | 0.0M |
| 2022-07-13 | 1,709.00 | 1,714.00 | 1,708.00 | 1,713.00 | 0.0M |
| 2022-07-12 | 1,786.00 | 1,786.00 | 1,712.50 | 1,714.50 | 0.0M |
| 2022-07-11 | 1,757.00 | 1,758.00 | 1,746.00 | 1,746.00 | 0.0M |
| 2022-07-08 | 1,756.00 | 1,759.00 | 1,750.50 | 1,752.00 | 0.0M |
| 2022-07-07 | 1,725.50 | 1,732.00 | 1,721.00 | 1,729.00 | 0.0M |
| 2022-07-06 | 1,708.50 | 1,721.50 | 1,707.50 | 1,707.50 | 0.0M |
| 2022-07-05 | 1,697.50 | 1,699.50 | 1,691.00 | 1,694.00 | 0.0M |
| 2022-07-04 | 1,679.50 | 1,680.00 | 1,669.50 | 1,675.50 | 0.1M |
| 2022-07-01 | 1,654.00 | 1,677.00 | 1,652.50 | 1,657.00 | 0.0M |
| 2022-06-30 | 1,693.00 | 1,695.00 | 1,681.00 | 1,682.50 | 0.0M |
| 2022-06-29 | 1,696.50 | 1,701.00 | 1,692.50 | 1,700.00 | 0.0M |
| 2022-06-28 | 1,751.00 | 1,760.00 | 1,742.50 | 1,752.50 | 0.0M |
| 2022-06-27 | 1,764.50 | 1,778.00 | 1,755.50 | 1,771.00 | 0.0M |
| 2022-06-24 | 1,704.50 | 1,726.50 | 1,698.50 | 1,724.50 | 0.0M |
| 2022-06-23 | 1,667.50 | 1,681.50 | 1,667.00 | 1,680.00 | 0.1M |
| 2022-06-22 | 1,675.00 | 1,677.50 | 1,655.00 | 1,655.00 | 0.0M |
| 2022-06-21 | 1,679.50 | 1,679.50 | 1,656.00 | 1,664.50 | 0.0M |
| 2022-06-20 | 1,650.00 | 1,657.00 | 1,635.50 | 1,647.50 | 0.0M |
| 2022-06-17 | 1,704.50 | 1,704.50 | 1,625.00 | 1,635.00 | 0.1M |
| 2022-06-16 | 1,695.00 | 1,713.00 | 1,681.00 | 1,682.50 | 0.1M |
| 2022-06-15 | 1,673.50 | 1,694.00 | 1,650.00 | 1,656.50 | 0.2M |
| 2022-06-14 | 1,658.50 | 1,674.00 | 1,650.00 | 1,673.50 | 0.2M |
| 2022-06-13 | 1,698.50 | 1,699.00 | 1,687.00 | 1,690.00 | 0.3M |
| 2022-06-10 | 1,797.50 | 1,804.50 | 1,794.00 | 1,802.50 | 0.1M |
| 2022-06-09 | 1,847.50 | 1,849.50 | 1,839.50 | 1,841.50 | 0.0M |
| 2022-06-08 | 1,827.50 | 1,860.50 | 1,827.50 | 1,853.50 | 0.1M |
| 2022-06-07 | 1,859.50 | 1,859.50 | 1,826.50 | 1,827.50 | 0.1M |
| 2022-06-06 | 1,836.50 | 1,854.00 | 1,836.50 | 1,852.50 | 0.0M |
| 2022-06-03 | 1,881.00 | 1,891.50 | 1,881.00 | 1,890.00 | 0.0M |
| 2022-06-02 | 1,845.00 | 1,845.00 | 1,829.50 | 1,837.50 | 0.0M |
| 2022-06-01 | 1,863.00 | 1,864.50 | 1,849.00 | 1,850.00 | 0.0M |
| 2022-05-31 | 1,920.00 | 1,920.00 | 1,860.00 | 1,867.00 | 0.1M |
| 2022-05-30 | 1,868.00 | 1,899.00 | 1,864.50 | 1,899.00 | 0.1M |
| 2022-05-27 | 1,803.50 | 1,850.00 | 1,793.00 | 1,798.50 | 0.4M |
| 2022-05-26 | 1,781.00 | 1,781.00 | 1,740.50 | 1,742.00 | 0.2M |
| 2022-05-25 | 1,738.50 | 1,744.00 | 1,731.00 | 1,741.00 | 0.0M |
| 2022-05-24 | 1,745.00 | 1,745.00 | 1,732.50 | 1,732.50 | 0.1M |
| 2022-05-23 | 1,758.00 | 1,762.50 | 1,750.50 | 1,761.00 | 0.1M |
| 2022-05-20 | 1,784.50 | 1,784.50 | 1,750.50 | 1,763.00 | 0.0M |
| 2022-05-19 | 1,736.00 | 1,750.50 | 1,734.00 | 1,744.50 | 0.0M |
| 2022-05-18 | 1,841.00 | 1,841.00 | 1,828.50 | 1,836.00 | 0.0M |
| 2022-05-17 | 1,847.00 | 1,847.00 | 1,794.50 | 1,809.00 | 0.0M |
| 2022-05-16 | 1,843.00 | 1,843.00 | 1,799.00 | 1,807.00 | 0.2M |
| 2022-05-13 | 1,760.50 | 1,779.00 | 1,758.00 | 1,776.00 | 0.3M |
| 2022-05-12 | 1,753.00 | 1,765.50 | 1,743.00 | 1,743.50 | 0.2M |
| 2022-05-11 | 1,806.50 | 1,822.00 | 1,804.00 | 1,819.50 | 0.1M |
| 2022-05-10 | 1,788.50 | 1,808.00 | 1,773.00 | 1,805.00 | 0.1M |
| 2022-05-09 | 1,841.00 | 1,843.50 | 1,832.00 | 1,837.00 | 0.0M |
| 2022-05-06 | 1,887.00 | 1,887.00 | 1,873.00 | 1,881.00 | 0.1M |
| 2022-05-02 | 1,924.00 | 1,966.00 | 1,886.00 | 1,894.00 | 0.0M |
| 2022-04-28 | 1,936.00 | 1,941.00 | 1,931.00 | 1,934.50 | 0.0M |
| 2022-04-27 | 1,910.50 | 1,920.50 | 1,903.50 | 1,919.00 | 0.3M |
| 2022-04-26 | 1,991.00 | 1,997.50 | 1,989.50 | 1,993.50 | 0.2M |
| 2022-04-25 | 1,958.00 | 1,958.00 | 1,945.00 | 1,948.00 | 0.0M |
| 2022-04-22 | 2,014.50 | 2,022.00 | 2,004.00 | 2,018.00 | 0.1M |
| 2022-04-21 | 2,077.00 | 2,083.00 | 2,075.50 | 2,079.50 | 0.0M |
| 2022-04-20 | 2,073.00 | 2,082.00 | 2,073.00 | 2,079.50 | 0.0M |
| 2022-04-19 | 2,046.00 | 2,062.50 | 2,046.00 | 2,057.50 | 0.1M |
| 2022-04-18 | 2,050.00 | 2,050.00 | 2,025.00 | 2,031.50 | 0.0M |
| 2022-04-15 | 2,108.00 | 2,200.00 | 2,041.00 | 2,085.00 | 0.1M |
| 2022-04-14 | 2,100.50 | 2,112.00 | 2,100.50 | 2,109.50 | 0.2M |
| 2022-04-13 | 2,070.00 | 2,085.00 | 2,070.00 | 2,085.00 | 0.2M |
| 2022-04-12 | 2,065.50 | 2,068.50 | 2,054.50 | 2,062.50 | 0.0M |
| 2022-04-11 | 2,118.00 | 2,118.00 | 2,100.00 | 2,103.00 | 0.2M |
| 2022-04-08 | 2,155.50 | 2,155.50 | 2,150.50 | 2,152.50 | 0.0M |
| 2022-04-07 | 2,245.00 | 2,245.00 | 2,138.00 | 2,141.00 | 0.0M |
| 2022-04-06 | 2,195.50 | 2,196.00 | 2,186.00 | 2,195.00 | 0.0M |
| 2022-04-05 | 2,255.00 | 2,255.00 | 2,241.00 | 2,244.00 | 0.0M |
| 2022-04-04 | 2,195.50 | 2,205.50 | 2,193.50 | 2,205.50 | 0.0M |
| 2022-04-01 | 2,207.00 | 2,210.00 | 2,207.00 | 2,207.50 | 0.0M |
| 2022-03-31 | 2,242.50 | 2,247.50 | 2,242.50 | 2,244.00 | 0.0M |
| 2022-03-30 | 2,229.50 | 2,260.00 | 2,229.50 | 2,260.00 | 0.0M |
| 2022-03-29 | 2,221.50 | 2,229.00 | 2,216.50 | 2,229.00 | 0.0M |
| 2022-03-28 | 2,238.00 | 2,238.00 | 2,174.50 | 2,174.50 | 0.0M |
| 2022-03-25 | 2,198.50 | 2,198.50 | 2,183.50 | 2,188.00 | 0.0M |
| 2022-03-24 | 2,145.50 | 2,148.50 | 2,142.50 | 2,148.50 | 0.0M |
| 2022-03-23 | 2,160.00 | 2,165.00 | 2,160.00 | 2,164.50 | 0.0M |
| 2022-03-22 | 2,122.00 | 2,122.00 | 2,111.50 | 2,114.50 | 0.0M |
| 2022-03-18 | 2,200.00 | 2,200.00 | 2,068.00 | 2,072.00 | 0.2M |