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 | 16,265.00 | 16,265.00 | 16,165.00 | 16,165.00 | 0.0M |
| 2022-12-29 | 16,290.00 | 16,295.00 | 16,265.00 | 16,265.00 | 0.0M |
| 2022-12-28 | 16,075.00 | 16,340.00 | 16,005.00 | 16,005.00 | 0.0M |
| 2022-12-27 | 16,005.00 | 16,085.00 | 16,005.00 | 16,015.00 | 0.0M |
| 2022-12-26 | 15,560.00 | 15,895.00 | 15,560.00 | 15,655.00 | 0.0M |
| 2022-12-23 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 0.0M |
| 2022-12-22 | 15,565.00 | 15,965.00 | 15,565.00 | 15,930.00 | 0.0M |
| 2022-12-21 | 15,840.00 | 15,910.00 | 15,560.00 | 15,560.00 | 0.0M |
| 2022-12-20 | 16,015.00 | 16,015.00 | 15,650.00 | 15,650.00 | 0.0M |
| 2022-12-19 | 16,625.00 | 16,625.00 | 16,310.00 | 16,310.00 | 0.0M |
| 2022-12-15 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0M |
| 2022-12-13 | 16,585.00 | 16,585.00 | 16,585.00 | 16,585.00 | 0.0M |
| 2022-12-12 | 16,450.00 | 16,450.00 | 16,190.00 | 16,190.00 | 0.0M |
| 2022-12-09 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 0.0M |
| 2022-12-08 | 16,210.00 | 16,365.00 | 16,210.00 | 16,365.00 | 0.0M |
| 2022-12-07 | 16,125.00 | 16,320.00 | 16,125.00 | 16,320.00 | 0.0M |
| 2022-12-06 | 16,690.00 | 16,690.00 | 16,690.00 | 16,690.00 | 0.0M |
| 2022-12-05 | 16,475.00 | 16,475.00 | 16,475.00 | 16,475.00 | 0.0M |
| 2022-12-02 | 16,700.00 | 16,700.00 | 16,645.00 | 16,645.00 | 0.0M |
| 2022-12-01 | 16,780.00 | 16,780.00 | 16,700.00 | 16,700.00 | 0.0M |
| 2022-11-29 | 16,700.00 | 16,765.00 | 16,695.00 | 16,765.00 | 0.0M |
| 2022-11-28 | 16,700.00 | 16,895.00 | 16,610.00 | 16,620.00 | 0.0M |
| 2022-11-25 | 16,455.00 | 16,455.00 | 16,340.00 | 16,340.00 | 0.0M |
| 2022-11-24 | 16,120.00 | 16,470.00 | 16,120.00 | 16,455.00 | 0.0M |
| 2022-11-21 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.0M |
| 2022-11-18 | 16,510.00 | 16,510.00 | 16,510.00 | 16,510.00 | 0.0M |
| 2022-11-16 | 16,510.00 | 16,510.00 | 16,510.00 | 16,510.00 | 0.0M |
| 2022-11-15 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.0M |
| 2022-11-14 | 16,935.00 | 16,935.00 | 16,630.00 | 16,690.00 | 0.0M |
| 2022-11-11 | 16,880.00 | 16,880.00 | 16,500.00 | 16,500.00 | 0.0M |
| 2022-11-09 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2022-11-08 | 17,050.00 | 17,050.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2022-11-07 | 17,150.00 | 17,180.00 | 16,890.00 | 16,970.00 | 0.0M |
| 2022-11-04 | 17,000.00 | 17,000.00 | 16,445.00 | 16,445.00 | 0.0M |
| 2022-11-02 | 16,995.00 | 17,000.00 | 16,770.00 | 16,770.00 | 0.0M |
| 2022-11-01 | 16,690.00 | 16,935.00 | 16,685.00 | 16,930.00 | 0.0M |
| 2022-10-31 | 16,505.00 | 16,505.00 | 16,505.00 | 16,505.00 | 0.0M |
| 2022-10-28 | 16,565.00 | 16,585.00 | 16,490.00 | 16,490.00 | 0.0M |
| 2022-10-27 | 16,520.00 | 16,520.00 | 16,450.00 | 16,450.00 | 0.0M |
| 2022-10-26 | 16,535.00 | 16,570.00 | 16,110.00 | 16,110.00 | 0.0M |
| 2022-10-25 | 16,535.00 | 16,535.00 | 16,535.00 | 16,535.00 | 0.0M |
| 2022-10-24 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.0M |
| 2022-10-21 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.0M |
| 2022-10-17 | 16,565.00 | 16,565.00 | 16,175.00 | 16,175.00 | 0.0M |
| 2022-10-13 | 16,210.00 | 16,210.00 | 16,175.00 | 16,175.00 | 0.0M |
| 2022-10-12 | 16,000.00 | 16,150.00 | 16,000.00 | 16,150.00 | 0.0M |
| 2022-10-11 | 16,375.00 | 16,375.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2022-10-07 | 16,480.00 | 16,480.00 | 16,435.00 | 16,435.00 | 0.0M |
| 2022-10-06 | 16,000.00 | 16,370.00 | 16,000.00 | 16,370.00 | 0.0M |
| 2022-10-03 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2022-09-30 | 15,735.00 | 15,735.00 | 15,725.00 | 15,725.00 | 0.0M |
| 2022-09-29 | 16,000.00 | 16,005.00 | 15,950.00 | 16,005.00 | 0.0M |
| 2022-09-28 | 16,390.00 | 16,390.00 | 16,015.00 | 16,015.00 | 0.0M |
| 2022-09-27 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.0M |
| 2022-09-26 | 16,600.00 | 16,600.00 | 16,450.00 | 16,450.00 | 0.0M |
| 2022-09-22 | 16,640.00 | 16,640.00 | 16,640.00 | 16,640.00 | 0.0M |
| 2022-09-21 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2022-09-20 | 16,955.00 | 16,955.00 | 16,495.00 | 16,495.00 | 0.0M |
| 2022-09-15 | 16,610.00 | 16,610.00 | 16,610.00 | 16,610.00 | 0.0M |
| 2022-09-14 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2022-09-09 | 16,645.00 | 16,830.00 | 16,580.00 | 16,830.00 | 0.0M |
| 2022-09-08 | 16,780.00 | 16,885.00 | 16,575.00 | 16,645.00 | 0.0M |
| 2022-09-07 | 16,610.00 | 16,890.00 | 16,610.00 | 16,890.00 | 0.0M |
| 2022-09-06 | 16,195.00 | 16,595.00 | 16,195.00 | 16,555.00 | 0.0M |
| 2022-09-05 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | 0.0M |
| 2022-09-02 | 16,225.00 | 16,225.00 | 16,225.00 | 16,225.00 | 0.0M |
| 2022-09-01 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0M |
| 2022-08-31 | 16,515.00 | 16,515.00 | 16,510.00 | 16,510.00 | 0.0M |
| 2022-08-30 | 16,550.00 | 16,555.00 | 16,550.00 | 16,555.00 | 0.0M |
| 2022-08-29 | 16,115.00 | 16,550.00 | 16,115.00 | 16,550.00 | 0.0M |
| 2022-08-26 | 16,505.00 | 16,505.00 | 16,505.00 | 16,505.00 | 0.0M |
| 2022-08-23 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 0.0M |
| 2022-08-22 | 15,925.00 | 16,450.00 | 15,925.00 | 16,450.00 | 0.0M |
| 2022-08-19 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0M |
| 2022-08-18 | 15,960.00 | 16,015.00 | 15,935.00 | 16,015.00 | 0.0M |
| 2022-08-16 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 0.0M |
| 2022-08-15 | 16,135.00 | 16,135.00 | 15,865.00 | 15,865.00 | 0.0M |
| 2022-08-09 | 15,855.00 | 15,855.00 | 15,855.00 | 15,855.00 | 0.0M |
| 2022-08-05 | 15,440.00 | 15,460.00 | 15,440.00 | 15,460.00 | 0.0M |
| 2022-08-04 | 15,835.00 | 15,855.00 | 15,765.00 | 15,765.00 | 0.0M |
| 2022-08-03 | 15,345.00 | 15,745.00 | 15,345.00 | 15,745.00 | 0.0M |
| 2022-08-01 | 15,085.00 | 15,085.00 | 15,085.00 | 15,085.00 | 0.0M |
| 2022-07-28 | 15,565.00 | 15,570.00 | 15,565.00 | 15,570.00 | 0.0M |
| 2022-07-27 | 15,315.00 | 15,315.00 | 15,315.00 | 15,315.00 | 0.0M |
| 2022-07-20 | 15,300.00 | 15,465.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2022-07-19 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | 0.0M |
| 2022-07-15 | 14,980.00 | 14,980.00 | 14,980.00 | 14,980.00 | 0.0M |
| 2022-07-13 | 15,005.00 | 15,310.00 | 15,005.00 | 15,310.00 | 0.0M |
| 2022-07-12 | 15,315.00 | 15,315.00 | 15,315.00 | 15,315.00 | 0.0M |
| 2022-07-05 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2022-07-04 | 15,180.00 | 15,180.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2022-07-01 | 15,355.00 | 15,355.00 | 15,355.00 | 15,355.00 | 0.0M |
| 2022-06-27 | 15,530.00 | 15,530.00 | 15,335.00 | 15,335.00 | 0.0M |
| 2022-06-24 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0M |
| 2022-06-23 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0M |
| 2022-06-21 | 15,610.00 | 15,610.00 | 15,455.00 | 15,455.00 | 0.0M |
| 2022-06-20 | 15,495.00 | 15,495.00 | 15,495.00 | 15,495.00 | 0.0M |
| 2022-06-17 | 15,535.00 | 15,535.00 | 15,535.00 | 15,535.00 | 0.0M |
| 2022-06-15 | 15,775.00 | 15,775.00 | 15,560.00 | 15,560.00 | 0.0M |
| 2022-06-14 | 15,805.00 | 15,805.00 | 15,415.00 | 15,780.00 | 0.0M |
| 2022-06-13 | 16,350.00 | 16,350.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2022-06-10 | 15,960.00 | 16,300.00 | 15,960.00 | 16,300.00 | 0.0M |
| 2022-06-09 | 16,170.00 | 16,480.00 | 16,115.00 | 16,135.00 | 0.0M |
| 2022-06-08 | 16,420.00 | 16,420.00 | 16,030.00 | 16,030.00 | 0.0M |
| 2022-06-07 | 16,000.00 | 16,300.00 | 16,000.00 | 16,295.00 | 0.0M |
| 2022-06-03 | 15,695.00 | 15,695.00 | 15,695.00 | 15,695.00 | 0.0M |
| 2022-06-01 | 15,635.00 | 16,065.00 | 15,635.00 | 16,020.00 | 0.0M |
| 2022-05-31 | 15,435.00 | 15,435.00 | 15,435.00 | 15,435.00 | 0.0M |
| 2022-05-30 | 15,435.00 | 15,435.00 | 15,435.00 | 15,435.00 | 0.0M |
| 2022-05-27 | 15,430.00 | 15,430.00 | 15,430.00 | 15,430.00 | 0.0M |
| 2022-05-26 | 15,435.00 | 15,435.00 | 15,435.00 | 15,435.00 | 0.0M |
| 2022-05-24 | 15,295.00 | 15,295.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2022-05-23 | 15,955.00 | 15,955.00 | 15,620.00 | 15,620.00 | 0.0M |
| 2022-05-20 | 15,460.00 | 15,460.00 | 15,460.00 | 15,460.00 | 0.0M |
| 2022-05-18 | 15,800.00 | 15,860.00 | 15,800.00 | 15,840.00 | 0.0M |
| 2022-05-16 | 15,455.00 | 15,455.00 | 15,070.00 | 15,195.00 | 0.0M |
| 2022-05-13 | 15,455.00 | 15,455.00 | 15,455.00 | 15,455.00 | 0.0M |
| 2022-05-10 | 16,020.00 | 16,020.00 | 15,935.00 | 15,970.00 | 0.0M |
| 2022-05-09 | 15,770.00 | 15,780.00 | 15,770.00 | 15,780.00 | 0.0M |
| 2022-05-06 | 16,140.00 | 16,165.00 | 16,140.00 | 16,165.00 | 0.0M |
| 2022-05-02 | 15,905.00 | 16,140.00 | 15,905.00 | 16,140.00 | 0.0M |
| 2022-04-26 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2022-04-25 | 16,060.00 | 16,060.00 | 16,060.00 | 16,060.00 | 0.0M |
| 2022-04-22 | 16,245.00 | 16,245.00 | 16,020.00 | 16,020.00 | 0.0M |
| 2022-04-21 | 16,250.00 | 16,250.00 | 16,245.00 | 16,245.00 | 0.0M |
| 2022-04-20 | 16,230.00 | 16,230.00 | 16,230.00 | 16,230.00 | 0.0M |
| 2022-04-19 | 16,195.00 | 16,245.00 | 15,895.00 | 16,245.00 | 0.0M |
| 2022-04-18 | 15,945.00 | 15,945.00 | 15,945.00 | 15,945.00 | 0.0M |
| 2022-04-15 | 15,800.00 | 15,805.00 | 15,780.00 | 15,805.00 | 0.0M |
| 2022-04-14 | 15,630.00 | 15,630.00 | 15,630.00 | 15,630.00 | 0.0M |
| 2022-04-13 | 15,620.00 | 15,620.00 | 15,620.00 | 15,620.00 | 0.0M |
| 2022-04-12 | 16,085.00 | 16,085.00 | 15,705.00 | 15,705.00 | 0.0M |
| 2022-04-11 | 16,085.00 | 16,085.00 | 16,085.00 | 16,085.00 | 0.0M |
| 2022-04-08 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 0.0M |
| 2022-04-07 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 0.0M |
| 2022-04-06 | 15,845.00 | 15,995.00 | 15,845.00 | 15,995.00 | 0.0M |
| 2022-04-05 | 16,005.00 | 16,005.00 | 15,975.00 | 15,990.00 | 0.0M |
| 2022-04-04 | 15,945.00 | 15,945.00 | 15,650.00 | 15,650.00 | 0.0M |
| 2022-04-01 | 15,510.00 | 15,910.00 | 15,510.00 | 15,910.00 | 0.0M |
| 2022-03-31 | 15,535.00 | 15,900.00 | 15,535.00 | 15,900.00 | 0.0M |
| 2022-03-30 | 15,885.00 | 15,890.00 | 15,745.00 | 15,745.00 | 0.0M |
| 2022-03-29 | 15,890.00 | 15,890.00 | 15,700.00 | 15,705.00 | 0.0M |
| 2022-03-28 | 16,000.00 | 16,000.00 | 15,315.00 | 15,895.00 | 0.0M |
| 2022-03-25 | 15,475.00 | 15,600.00 | 15,475.00 | 15,555.00 | 0.0M |
| 2022-03-24 | 15,250.00 | 15,260.00 | 15,220.00 | 15,250.00 | 0.0M |
| 2022-03-23 | 15,170.00 | 15,175.00 | 15,170.00 | 15,175.00 | 0.0M |
| 2022-03-22 | 14,810.00 | 15,000.00 | 14,810.00 | 15,000.00 | 0.0M |
| 2022-03-17 | 14,705.00 | 14,985.00 | 14,705.00 | 14,985.00 | 0.0M |
| 2022-03-15 | 14,340.00 | 14,495.00 | 14,340.00 | 14,495.00 | 0.0M |
| 2022-03-14 | 14,640.00 | 14,640.00 | 14,640.00 | 14,640.00 | 0.0M |
| 2022-03-11 | 14,200.00 | 14,300.00 | 14,200.00 | 14,300.00 | 0.0M |
| 2022-03-10 | 14,075.00 | 14,210.00 | 14,075.00 | 14,210.00 | 0.0M |
| 2022-03-08 | 14,000.00 | 14,000.00 | 13,905.00 | 13,905.00 | 0.0M |
| 2022-03-07 | 14,155.00 | 14,375.00 | 14,100.00 | 14,375.00 | 0.0M |
| 2022-03-04 | 14,490.00 | 14,535.00 | 14,490.00 | 14,535.00 | 0.0M |
| 2022-03-03 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 0.0M |
| 2022-03-02 | 14,190.00 | 14,490.00 | 14,190.00 | 14,490.00 | 0.0M |
| 2022-03-01 | 14,555.00 | 14,555.00 | 14,155.00 | 14,155.00 | 0.0M |
| 2022-02-28 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.0M |
| 2022-02-25 | 14,700.00 | 14,700.00 | 14,400.00 | 14,400.00 | 0.0M |
| 2022-02-24 | 14,600.00 | 14,720.00 | 14,600.00 | 14,700.00 | 0.0M |
| 2022-02-22 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0.0M |
| 2022-02-18 | 15,295.00 | 15,295.00 | 14,970.00 | 14,975.00 | 0.0M |
| 2022-02-17 | 15,380.00 | 15,385.00 | 14,990.00 | 15,295.00 | 0.0M |
| 2022-02-16 | 14,940.00 | 15,245.00 | 14,940.00 | 15,245.00 | 0.0M |
| 2022-02-15 | 14,960.00 | 14,980.00 | 14,800.00 | 14,980.00 | 0.0M |
| 2022-02-14 | 14,885.00 | 14,885.00 | 14,885.00 | 14,885.00 | 0.0M |
| 2022-02-10 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.0M |
| 2022-02-09 | 14,675.00 | 14,750.00 | 14,675.00 | 14,750.00 | 0.0M |
| 2022-02-08 | 14,500.00 | 14,565.00 | 14,500.00 | 14,565.00 | 0.0M |
| 2022-02-07 | 14,400.00 | 14,600.00 | 14,385.00 | 14,385.00 | 0.0M |
| 2022-02-04 | 14,295.00 | 14,300.00 | 14,295.00 | 14,300.00 | 0.0M |
| 2022-01-31 | 14,100.00 | 14,100.00 | 14,040.00 | 14,040.00 | 0.0M |
| 2022-01-28 | 14,085.00 | 14,100.00 | 14,085.00 | 14,100.00 | 0.0M |
| 2022-01-27 | 14,060.00 | 14,300.00 | 14,060.00 | 14,080.00 | 0.0M |
| 2022-01-26 | 13,840.00 | 13,885.00 | 13,840.00 | 13,885.00 | 0.0M |
| 2022-01-25 | 13,980.00 | 13,980.00 | 13,970.00 | 13,970.00 | 0.0M |
| 2022-01-20 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0M |
| 2022-01-19 | 14,190.00 | 14,200.00 | 14,130.00 | 14,200.00 | 0.0M |
| 2022-01-18 | 14,045.00 | 14,130.00 | 14,045.00 | 14,130.00 | 0.0M |
| 2022-01-17 | 14,000.00 | 14,170.00 | 13,990.00 | 14,170.00 | 0.0M |
| 2022-01-14 | 14,060.00 | 14,060.00 | 14,040.00 | 14,040.00 | 0.0M |
| 2022-01-13 | 14,115.00 | 14,115.00 | 14,115.00 | 14,115.00 | 0.0M |
| 2022-01-12 | 14,070.00 | 14,105.00 | 14,070.00 | 14,105.00 | 0.0M |
| 2022-01-11 | 13,920.00 | 13,920.00 | 13,920.00 | 13,920.00 | 0.0M |
| 2022-01-06 | 13,925.00 | 13,925.00 | 13,920.00 | 13,920.00 | 0.0M |
| 2022-01-05 | 13,970.00 | 14,000.00 | 13,950.00 | 13,950.00 | 0.0M |