2,779.00
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 | 2,397.00 | 2,415.00 | 2,353.00 | 2,400.00 | 0.0M |
| 2022-12-29 | 2,351.00 | 2,393.00 | 2,335.00 | 2,390.00 | 0.0M |
| 2022-12-28 | 2,370.00 | 2,376.00 | 2,333.00 | 2,350.00 | 0.0M |
| 2022-12-27 | 2,390.00 | 2,408.00 | 2,355.00 | 2,370.00 | 0.0M |
| 2022-12-26 | 2,391.00 | 2,412.00 | 2,386.00 | 2,389.00 | 0.0M |
| 2022-12-23 | 2,407.00 | 2,407.00 | 2,385.00 | 2,386.00 | 0.0M |
| 2022-12-22 | 2,391.00 | 2,406.00 | 2,370.00 | 2,394.00 | 0.0M |
| 2022-12-21 | 2,397.00 | 2,424.00 | 2,375.00 | 2,386.00 | 0.0M |
| 2022-12-20 | 2,419.00 | 2,450.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2022-12-19 | 2,439.00 | 2,439.00 | 2,405.00 | 2,410.00 | 0.0M |
| 2022-12-16 | 2,450.00 | 2,450.00 | 2,400.00 | 2,435.00 | 0.0M |
| 2022-12-15 | 2,442.00 | 2,482.00 | 2,442.00 | 2,461.00 | 0.0M |
| 2022-12-14 | 2,435.00 | 2,459.00 | 2,431.00 | 2,442.00 | 0.0M |
| 2022-12-13 | 2,422.00 | 2,434.00 | 2,420.00 | 2,431.00 | 0.0M |
| 2022-12-12 | 2,425.00 | 2,438.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2022-12-09 | 2,420.00 | 2,425.00 | 2,410.00 | 2,420.00 | 0.0M |
| 2022-12-08 | 2,425.00 | 2,425.00 | 2,400.00 | 2,410.00 | 0.0M |
| 2022-12-07 | 2,406.00 | 2,433.00 | 2,401.00 | 2,405.00 | 0.0M |
| 2022-12-06 | 2,402.00 | 2,435.00 | 2,402.00 | 2,406.00 | 0.0M |
| 2022-12-05 | 2,413.00 | 2,437.00 | 2,413.00 | 2,416.00 | 0.0M |
| 2022-12-02 | 2,432.00 | 2,435.00 | 2,421.00 | 2,430.00 | 0.0M |
| 2022-12-01 | 2,439.00 | 2,439.00 | 2,413.00 | 2,430.00 | 0.0M |
| 2022-11-30 | 2,465.00 | 2,465.00 | 2,401.00 | 2,431.00 | 0.0M |
| 2022-11-29 | 2,465.00 | 2,465.00 | 2,441.00 | 2,452.00 | 0.0M |
| 2022-11-28 | 2,462.00 | 2,479.00 | 2,458.00 | 2,459.00 | 0.0M |
| 2022-11-25 | 2,482.00 | 2,482.00 | 2,458.00 | 2,458.00 | 0.0M |
| 2022-11-24 | 2,470.00 | 2,495.00 | 2,470.00 | 2,483.00 | 0.0M |
| 2022-11-22 | 2,463.00 | 2,480.00 | 2,463.00 | 2,470.00 | 0.0M |
| 2022-11-21 | 2,428.00 | 2,494.00 | 2,416.00 | 2,474.00 | 0.0M |
| 2022-11-18 | 2,363.00 | 2,417.00 | 2,352.00 | 2,417.00 | 0.0M |
| 2022-11-17 | 2,346.00 | 2,369.00 | 2,340.00 | 2,367.00 | 0.0M |
| 2022-11-16 | 2,351.00 | 2,362.00 | 2,347.00 | 2,347.00 | 0.0M |
| 2022-11-15 | 2,372.00 | 2,372.00 | 2,350.00 | 2,368.00 | 0.0M |
| 2022-11-14 | 2,359.00 | 2,374.00 | 2,357.00 | 2,362.00 | 0.0M |
| 2022-11-11 | 2,389.00 | 2,389.00 | 2,346.00 | 2,346.00 | 0.0M |
| 2022-11-10 | 2,344.00 | 2,370.00 | 2,340.00 | 2,369.00 | 0.0M |
| 2022-11-09 | 2,352.00 | 2,360.00 | 2,337.00 | 2,337.00 | 0.0M |
| 2022-11-08 | 2,340.00 | 2,353.00 | 2,330.00 | 2,352.00 | 0.0M |
| 2022-11-07 | 2,350.00 | 2,352.00 | 2,338.00 | 2,341.00 | 0.0M |
| 2022-11-04 | 2,360.00 | 2,386.00 | 2,351.00 | 2,360.00 | 0.0M |
| 2022-11-02 | 2,400.00 | 2,400.00 | 2,350.00 | 2,360.00 | 0.0M |
| 2022-11-01 | 2,412.00 | 2,438.00 | 2,387.00 | 2,402.00 | 0.0M |
| 2022-10-31 | 2,491.00 | 2,491.00 | 2,400.00 | 2,411.00 | 0.0M |
| 2022-10-28 | 2,529.00 | 2,564.00 | 2,481.00 | 2,491.00 | 0.0M |
| 2022-10-27 | 2,642.00 | 2,642.00 | 2,612.00 | 2,639.00 | 0.0M |
| 2022-10-26 | 2,643.00 | 2,650.00 | 2,599.00 | 2,602.00 | 0.0M |
| 2022-10-25 | 2,554.00 | 2,647.00 | 2,554.00 | 2,585.00 | 0.0M |
| 2022-10-24 | 2,556.00 | 2,557.00 | 2,508.00 | 2,530.00 | 0.0M |
| 2022-10-21 | 2,476.00 | 2,528.00 | 2,476.00 | 2,503.00 | 0.0M |
| 2022-10-20 | 2,481.00 | 2,499.00 | 2,472.00 | 2,498.00 | 0.0M |
| 2022-10-19 | 2,467.00 | 2,500.00 | 2,445.00 | 2,498.00 | 0.0M |
| 2022-10-18 | 2,478.00 | 2,478.00 | 2,445.00 | 2,460.00 | 0.0M |
| 2022-10-17 | 2,460.00 | 2,475.00 | 2,455.00 | 2,461.00 | 0.0M |
| 2022-10-14 | 2,442.00 | 2,463.00 | 2,421.00 | 2,460.00 | 0.0M |
| 2022-10-13 | 2,477.00 | 2,479.00 | 2,431.00 | 2,431.00 | 0.0M |
| 2022-10-12 | 2,473.00 | 2,483.00 | 2,454.00 | 2,477.00 | 0.0M |
| 2022-10-11 | 2,485.00 | 2,558.00 | 2,458.00 | 2,458.00 | 0.0M |
| 2022-10-07 | 2,433.00 | 2,491.00 | 2,431.00 | 2,485.00 | 0.0M |
| 2022-10-06 | 2,380.00 | 2,435.00 | 2,378.00 | 2,420.00 | 0.0M |
| 2022-10-05 | 2,355.00 | 2,388.00 | 2,332.00 | 2,381.00 | 0.0M |
| 2022-10-04 | 2,350.00 | 2,396.00 | 2,350.00 | 2,352.00 | 0.0M |
| 2022-10-03 | 2,340.00 | 2,350.00 | 2,320.00 | 2,340.00 | 0.0M |
| 2022-09-30 | 2,345.00 | 2,345.00 | 2,322.00 | 2,342.00 | 0.0M |
| 2022-09-29 | 2,348.00 | 2,348.00 | 2,306.00 | 2,347.00 | 0.0M |
| 2022-09-28 | 2,320.00 | 2,320.00 | 2,269.00 | 2,310.00 | 0.0M |
| 2022-09-27 | 2,337.00 | 2,355.00 | 2,325.00 | 2,339.00 | 0.0M |
| 2022-09-26 | 2,352.00 | 2,360.00 | 2,338.00 | 2,346.00 | 0.0M |
| 2022-09-22 | 2,350.00 | 2,384.00 | 2,348.00 | 2,352.00 | 0.0M |
| 2022-09-21 | 2,353.00 | 2,400.00 | 2,351.00 | 2,356.00 | 0.0M |
| 2022-09-20 | 2,378.00 | 2,380.00 | 2,354.00 | 2,358.00 | 0.0M |
| 2022-09-16 | 2,397.00 | 2,397.00 | 2,351.00 | 2,377.00 | 0.0M |
| 2022-09-15 | 2,428.00 | 2,432.00 | 2,380.00 | 2,395.00 | 0.0M |
| 2022-09-14 | 2,385.00 | 2,400.00 | 2,353.00 | 2,400.00 | 0.0M |
| 2022-09-13 | 2,388.00 | 2,416.00 | 2,379.00 | 2,391.00 | 0.0M |
| 2022-09-12 | 2,400.00 | 2,430.00 | 2,366.00 | 2,375.00 | 0.0M |
| 2022-09-09 | 2,343.00 | 2,410.00 | 2,339.00 | 2,400.00 | 0.0M |
| 2022-09-08 | 2,344.00 | 2,396.00 | 2,325.00 | 2,334.00 | 0.0M |
| 2022-09-07 | 2,357.00 | 2,364.00 | 2,332.00 | 2,334.00 | 0.0M |
| 2022-09-06 | 2,355.00 | 2,370.00 | 2,354.00 | 2,357.00 | 0.0M |
| 2022-09-05 | 2,362.00 | 2,410.00 | 2,353.00 | 2,354.00 | 0.0M |
| 2022-09-02 | 2,420.00 | 2,420.00 | 2,347.00 | 2,354.00 | 0.0M |
| 2022-09-01 | 2,415.00 | 2,458.00 | 2,410.00 | 2,420.00 | 0.0M |
| 2022-08-31 | 2,373.00 | 2,420.00 | 2,373.00 | 2,410.00 | 0.0M |
| 2022-08-30 | 2,355.00 | 2,379.00 | 2,355.00 | 2,373.00 | 0.0M |
| 2022-08-29 | 2,335.00 | 2,355.00 | 2,335.00 | 2,353.00 | 0.0M |
| 2022-08-26 | 2,321.00 | 2,340.00 | 2,321.00 | 2,335.00 | 0.0M |
| 2022-08-25 | 2,324.00 | 2,327.00 | 2,306.00 | 2,321.00 | 0.0M |
| 2022-08-24 | 2,310.00 | 2,328.00 | 2,304.00 | 2,317.00 | 0.0M |
| 2022-08-23 | 2,331.00 | 2,331.00 | 2,310.00 | 2,310.00 | 0.0M |
| 2022-08-22 | 2,301.00 | 2,345.00 | 2,300.00 | 2,331.00 | 0.0M |
| 2022-08-19 | 2,313.00 | 2,321.00 | 2,292.00 | 2,320.00 | 0.0M |
| 2022-08-18 | 2,321.00 | 2,323.00 | 2,301.00 | 2,310.00 | 0.0M |
| 2022-08-17 | 2,315.00 | 2,328.00 | 2,305.00 | 2,321.00 | 0.0M |
| 2022-08-16 | 2,307.00 | 2,307.00 | 2,280.00 | 2,306.00 | 0.0M |
| 2022-08-15 | 2,260.00 | 2,310.00 | 2,260.00 | 2,310.00 | 0.0M |
| 2022-08-12 | 2,250.00 | 2,260.00 | 2,246.00 | 2,249.00 | 0.0M |
| 2022-08-10 | 2,235.00 | 2,261.00 | 2,235.00 | 2,238.00 | 0.0M |
| 2022-08-09 | 2,270.00 | 2,280.00 | 2,233.00 | 2,241.00 | 0.0M |
| 2022-08-08 | 2,259.00 | 2,306.00 | 2,252.00 | 2,281.00 | 0.0M |
| 2022-08-05 | 2,290.00 | 2,290.00 | 2,240.00 | 2,262.00 | 0.0M |
| 2022-08-04 | 2,304.00 | 2,307.00 | 2,294.00 | 2,294.00 | 0.0M |
| 2022-08-03 | 2,305.00 | 2,307.00 | 2,299.00 | 2,304.00 | 0.0M |
| 2022-08-02 | 2,317.00 | 2,317.00 | 2,301.00 | 2,303.00 | 0.0M |
| 2022-08-01 | 2,316.00 | 2,317.00 | 2,304.00 | 2,317.00 | 0.0M |
| 2022-07-29 | 2,316.00 | 2,330.00 | 2,302.00 | 2,303.00 | 0.0M |
| 2022-07-28 | 2,316.00 | 2,316.00 | 2,300.00 | 2,302.00 | 0.0M |
| 2022-07-27 | 2,312.00 | 2,319.00 | 2,311.00 | 2,312.00 | 0.0M |
| 2022-07-26 | 2,299.00 | 2,327.00 | 2,299.00 | 2,311.00 | 0.0M |
| 2022-07-25 | 2,330.00 | 2,330.00 | 2,290.00 | 2,294.00 | 0.0M |
| 2022-07-22 | 2,348.00 | 2,359.00 | 2,325.00 | 2,333.00 | 0.0M |
| 2022-07-21 | 2,298.00 | 2,364.00 | 2,298.00 | 2,364.00 | 0.0M |
| 2022-07-20 | 2,274.00 | 2,310.00 | 2,250.00 | 2,288.00 | 0.0M |
| 2022-07-19 | 2,251.00 | 2,265.00 | 2,250.00 | 2,263.00 | 0.0M |
| 2022-07-15 | 2,215.00 | 2,232.00 | 2,200.00 | 2,231.00 | 0.0M |
| 2022-07-14 | 2,215.00 | 2,220.00 | 2,176.00 | 2,216.00 | 0.0M |
| 2022-07-13 | 2,162.00 | 2,218.00 | 2,162.00 | 2,210.00 | 0.0M |
| 2022-07-12 | 2,150.00 | 2,160.00 | 2,131.00 | 2,158.00 | 0.0M |
| 2022-07-11 | 2,164.00 | 2,164.00 | 2,140.00 | 2,150.00 | 0.0M |
| 2022-07-08 | 2,159.00 | 2,164.00 | 2,130.00 | 2,138.00 | 0.0M |
| 2022-07-07 | 2,159.00 | 2,161.00 | 2,132.00 | 2,154.00 | 0.0M |
| 2022-07-06 | 2,180.00 | 2,200.00 | 2,140.00 | 2,158.00 | 0.0M |
| 2022-07-05 | 2,199.00 | 2,201.00 | 2,175.00 | 2,180.00 | 0.0M |
| 2022-07-04 | 2,230.00 | 2,230.00 | 2,172.00 | 2,200.00 | 0.0M |
| 2022-07-01 | 2,188.00 | 2,199.00 | 2,149.00 | 2,186.00 | 0.0M |
| 2022-06-30 | 2,185.00 | 2,210.00 | 2,152.00 | 2,190.00 | 0.0M |
| 2022-06-29 | 2,130.00 | 2,180.00 | 2,130.00 | 2,180.00 | 0.0M |
| 2022-06-28 | 2,126.00 | 2,150.00 | 2,118.00 | 2,134.00 | 0.0M |
| 2022-06-27 | 2,130.00 | 2,150.00 | 2,120.00 | 2,126.00 | 0.0M |
| 2022-06-24 | 2,122.00 | 2,122.00 | 2,097.00 | 2,097.00 | 0.0M |
| 2022-06-23 | 2,100.00 | 2,103.00 | 2,080.00 | 2,081.00 | 0.0M |
| 2022-06-22 | 2,130.00 | 2,130.00 | 2,093.00 | 2,098.00 | 0.0M |
| 2022-06-21 | 2,115.00 | 2,150.00 | 2,110.00 | 2,114.00 | 0.0M |
| 2022-06-20 | 2,137.00 | 2,147.00 | 2,075.00 | 2,086.00 | 0.0M |
| 2022-06-17 | 2,050.00 | 2,092.00 | 2,030.00 | 2,092.00 | 0.0M |
| 2022-06-16 | 2,115.00 | 2,140.00 | 2,070.00 | 2,074.00 | 0.0M |
| 2022-06-15 | 2,150.00 | 2,160.00 | 2,104.00 | 2,107.00 | 0.0M |
| 2022-06-14 | 2,040.00 | 2,102.00 | 2,024.00 | 2,100.00 | 0.0M |
| 2022-06-13 | 2,063.00 | 2,079.00 | 2,037.00 | 2,063.00 | 0.0M |
| 2022-06-10 | 2,048.00 | 2,100.00 | 2,048.00 | 2,064.00 | 0.0M |
| 2022-06-09 | 2,062.00 | 2,062.00 | 2,050.00 | 2,051.00 | 0.0M |
| 2022-06-08 | 2,083.00 | 2,083.00 | 2,044.00 | 2,069.00 | 0.0M |
| 2022-06-07 | 2,040.00 | 2,060.00 | 2,040.00 | 2,047.00 | 0.0M |
| 2022-06-06 | 2,047.00 | 2,047.00 | 2,020.00 | 2,033.00 | 0.0M |
| 2022-06-03 | 2,060.00 | 2,060.00 | 2,010.00 | 2,037.00 | 0.0M |
| 2022-06-02 | 2,055.00 | 2,075.00 | 2,044.00 | 2,067.00 | 0.0M |
| 2022-06-01 | 2,024.00 | 2,083.00 | 2,019.00 | 2,083.00 | 0.0M |
| 2022-05-31 | 2,019.00 | 2,029.00 | 2,010.00 | 2,025.00 | 0.0M |
| 2022-05-30 | 2,032.00 | 2,039.00 | 2,016.00 | 2,036.00 | 0.0M |
| 2022-05-27 | 2,037.00 | 2,074.00 | 1,969.00 | 2,030.00 | 0.0M |
| 2022-05-26 | 1,970.00 | 2,034.00 | 1,960.00 | 2,003.00 | 0.0M |
| 2022-05-25 | 1,974.00 | 1,980.00 | 1,950.00 | 1,971.00 | 0.0M |
| 2022-05-24 | 1,981.00 | 2,003.00 | 1,945.00 | 1,970.00 | 0.0M |
| 2022-05-23 | 2,009.00 | 2,037.00 | 1,981.00 | 1,983.00 | 0.0M |
| 2022-05-20 | 2,020.00 | 2,042.00 | 2,007.00 | 2,018.00 | 0.0M |
| 2022-05-19 | 2,050.00 | 2,050.00 | 2,011.00 | 2,015.00 | 0.0M |
| 2022-05-18 | 2,045.00 | 2,100.00 | 2,041.00 | 2,057.00 | 0.0M |
| 2022-05-17 | 2,086.00 | 2,086.00 | 2,035.00 | 2,059.00 | 0.0M |
| 2022-05-16 | 2,065.00 | 2,097.00 | 2,040.00 | 2,065.00 | 0.0M |
| 2022-05-13 | 2,069.00 | 2,100.00 | 2,061.00 | 2,061.00 | 0.0M |
| 2022-05-12 | 2,120.00 | 2,120.00 | 2,063.00 | 2,082.00 | 0.0M |
| 2022-05-11 | 2,111.00 | 2,150.00 | 2,111.00 | 2,133.00 | 0.0M |
| 2022-05-10 | 2,154.00 | 2,154.00 | 2,105.00 | 2,140.00 | 0.0M |
| 2022-05-09 | 2,200.00 | 2,232.00 | 2,155.00 | 2,169.00 | 0.0M |
| 2022-05-06 | 2,310.00 | 2,317.00 | 2,231.00 | 2,305.00 | 0.0M |
| 2022-05-02 | 2,465.00 | 2,465.00 | 2,342.00 | 2,342.00 | 0.0M |
| 2022-04-28 | 2,436.00 | 2,491.00 | 2,415.00 | 2,415.00 | 0.0M |
| 2022-04-27 | 2,427.00 | 2,499.00 | 2,427.00 | 2,438.00 | 0.0M |
| 2022-04-26 | 2,726.00 | 2,726.00 | 2,625.00 | 2,627.00 | 0.0M |
| 2022-04-25 | 2,700.00 | 2,743.00 | 2,656.00 | 2,702.00 | 0.0M |
| 2022-04-22 | 2,730.00 | 2,740.00 | 2,702.00 | 2,702.00 | 0.0M |
| 2022-04-21 | 2,758.00 | 2,765.00 | 2,725.00 | 2,734.00 | 0.0M |
| 2022-04-20 | 2,755.00 | 2,759.00 | 2,730.00 | 2,739.00 | 0.0M |
| 2022-04-19 | 2,769.00 | 2,774.00 | 2,747.00 | 2,752.00 | 0.0M |
| 2022-04-18 | 2,813.00 | 2,827.00 | 2,753.00 | 2,780.00 | 0.0M |
| 2022-04-15 | 2,758.00 | 2,834.00 | 2,720.00 | 2,763.00 | 0.0M |
| 2022-04-14 | 2,754.00 | 2,777.00 | 2,752.00 | 2,756.00 | 0.0M |
| 2022-04-13 | 2,747.00 | 2,778.00 | 2,745.00 | 2,778.00 | 0.0M |
| 2022-04-12 | 2,741.00 | 2,776.00 | 2,730.00 | 2,768.00 | 0.0M |
| 2022-04-11 | 2,758.00 | 2,786.00 | 2,749.00 | 2,752.00 | 0.0M |
| 2022-04-08 | 2,805.00 | 2,818.00 | 2,773.00 | 2,773.00 | 0.0M |
| 2022-04-07 | 2,731.00 | 2,805.00 | 2,712.00 | 2,800.00 | 0.0M |
| 2022-04-06 | 2,744.00 | 2,882.00 | 2,731.00 | 2,820.00 | 0.0M |
| 2022-04-05 | 2,730.00 | 2,749.00 | 2,700.00 | 2,739.00 | 0.0M |
| 2022-04-04 | 2,830.00 | 2,830.00 | 2,670.00 | 2,741.00 | 0.1M |
| 2022-04-01 | 2,551.00 | 2,897.00 | 2,541.00 | 2,830.00 | 0.3M |
| 2022-03-31 | 2,630.00 | 2,680.00 | 2,450.00 | 2,511.00 | 0.3M |