1,674.00
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2022-11-11 | 1,765.00 | 1,800.00 | 1,710.00 | 1,800.00 | 0.0M |
| 2022-11-10 | 1,760.00 | 1,835.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2022-11-09 | 1,795.00 | 1,825.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2022-11-08 | 1,820.00 | 1,820.00 | 1,715.00 | 1,795.00 | 0.0M |
| 2022-11-07 | 1,920.00 | 1,920.00 | 1,780.00 | 1,795.00 | 0.0M |
| 2022-11-04 | 1,930.00 | 1,930.00 | 1,830.00 | 1,850.00 | 0.0M |
| 2022-11-03 | 1,850.00 | 1,980.00 | 1,840.00 | 1,855.00 | 0.0M |
| 2022-11-02 | 2,080.00 | 2,080.00 | 1,715.00 | 1,850.00 | 0.0M |
| 2022-11-01 | 2,005.00 | 2,005.00 | 1,840.00 | 1,845.00 | 0.0M |
| 2022-10-31 | 2,000.00 | 2,000.00 | 1,845.00 | 1,850.00 | 0.0M |
| 2022-10-28 | 1,985.00 | 1,985.00 | 1,630.00 | 1,850.00 | 0.0M |
| 2022-10-27 | 1,705.00 | 1,765.00 | 1,560.00 | 1,765.00 | 0.0M |
| 2022-10-26 | 1,830.00 | 1,830.00 | 1,710.00 | 1,780.00 | 0.0M |
| 2022-10-25 | 1,875.00 | 1,875.00 | 1,735.00 | 1,805.00 | 0.0M |
| 2022-10-24 | 1,910.00 | 1,910.00 | 1,810.00 | 1,810.00 | 0.0M |
| 2022-10-21 | 2,000.00 | 2,000.00 | 1,840.00 | 1,915.00 | 0.0M |
| 2022-10-20 | 1,990.00 | 1,990.00 | 1,810.00 | 1,960.00 | 0.0M |
| 2022-10-19 | 2,000.00 | 2,000.00 | 1,840.00 | 1,975.00 | 0.0M |
| 2022-10-18 | 1,965.00 | 1,965.00 | 1,830.00 | 1,940.00 | 0.0M |
| 2022-10-17 | 1,975.00 | 1,975.00 | 1,820.00 | 1,920.00 | 0.0M |
| 2022-10-14 | 1,825.00 | 2,070.00 | 1,825.00 | 1,970.00 | 0.0M |
| 2022-10-13 | 1,995.00 | 1,995.00 | 1,810.00 | 1,970.00 | 0.0M |
| 2022-10-12 | 2,060.00 | 2,060.00 | 1,855.00 | 1,970.00 | 0.0M |
| 2022-10-11 | 2,065.00 | 2,065.00 | 1,820.00 | 1,955.00 | 0.0M |
| 2022-10-07 | 2,100.00 | 2,100.00 | 1,905.00 | 1,975.00 | 0.0M |
| 2022-10-06 | 1,995.00 | 1,995.00 | 1,920.00 | 1,965.00 | 0.0M |
| 2022-10-05 | 1,995.00 | 1,995.00 | 1,940.00 | 1,985.00 | 0.0M |
| 2022-10-04 | 2,000.00 | 2,000.00 | 1,945.00 | 1,995.00 | 0.0M |
| 2022-09-30 | 2,070.00 | 2,070.00 | 1,900.00 | 2,000.00 | 0.0M |
| 2022-09-29 | 2,050.00 | 2,050.00 | 1,905.00 | 1,980.00 | 0.0M |
| 2022-09-28 | 2,090.00 | 2,090.00 | 1,970.00 | 2,015.00 | 0.0M |
| 2022-09-27 | 2,080.00 | 2,080.00 | 1,990.00 | 2,060.00 | 0.0M |
| 2022-09-26 | 2,045.00 | 2,045.00 | 1,950.00 | 2,000.00 | 0.0M |
| 2022-09-23 | 2,020.00 | 2,095.00 | 2,000.00 | 2,080.00 | 0.0M |
| 2022-09-22 | 2,050.00 | 2,145.00 | 2,000.00 | 2,035.00 | 0.0M |
| 2022-09-21 | 2,190.00 | 2,190.00 | 1,850.00 | 2,150.00 | 0.0M |
| 2022-09-20 | 2,085.00 | 2,100.00 | 2,000.00 | 2,100.00 | 0.0M |
| 2022-09-19 | 2,170.00 | 2,170.00 | 1,800.00 | 2,090.00 | 0.0M |
| 2022-09-16 | 2,180.00 | 2,200.00 | 2,055.00 | 2,070.00 | 0.0M |
| 2022-09-15 | 2,160.00 | 2,180.00 | 2,000.00 | 2,180.00 | 0.0M |
| 2022-09-14 | 2,165.00 | 2,165.00 | 2,020.00 | 2,110.00 | 0.0M |
| 2022-09-13 | 2,175.00 | 2,175.00 | 2,060.00 | 2,110.00 | 0.0M |
| 2022-09-08 | 2,190.00 | 2,190.00 | 2,070.00 | 2,115.00 | 0.0M |
| 2022-09-07 | 2,180.00 | 2,180.00 | 2,070.00 | 2,145.00 | 0.0M |
| 2022-09-06 | 2,195.00 | 2,195.00 | 2,080.00 | 2,100.00 | 0.0M |
| 2022-09-05 | 2,165.00 | 2,195.00 | 2,080.00 | 2,110.00 | 0.0M |
| 2022-09-02 | 2,180.00 | 2,180.00 | 2,080.00 | 2,125.00 | 0.0M |
| 2022-09-01 | 2,190.00 | 2,190.00 | 2,105.00 | 2,125.00 | 0.0M |
| 2022-08-31 | 2,220.00 | 2,220.00 | 2,090.00 | 2,140.00 | 0.0M |
| 2022-08-30 | 2,170.00 | 2,170.00 | 2,075.00 | 2,120.00 | 0.0M |
| 2022-08-29 | 2,185.00 | 2,185.00 | 2,015.00 | 2,090.00 | 0.0M |
| 2022-08-26 | 2,150.00 | 2,150.00 | 2,080.00 | 2,110.00 | 0.0M |
| 2022-08-25 | 2,120.00 | 2,125.00 | 2,070.00 | 2,105.00 | 0.0M |
| 2022-08-24 | 2,190.00 | 2,190.00 | 2,070.00 | 2,130.00 | 0.0M |
| 2022-08-23 | 2,195.00 | 2,195.00 | 2,045.00 | 2,120.00 | 0.0M |
| 2022-08-22 | 2,095.00 | 2,200.00 | 2,050.00 | 2,105.00 | 0.0M |
| 2022-08-19 | 2,150.00 | 2,190.00 | 2,045.00 | 2,175.00 | 0.0M |
| 2022-08-18 | 2,230.00 | 2,230.00 | 2,050.00 | 2,125.00 | 0.0M |
| 2022-08-17 | 2,240.00 | 2,250.00 | 2,010.00 | 2,180.00 | 0.0M |
| 2022-08-16 | 1,930.00 | 2,200.00 | 1,870.00 | 2,200.00 | 0.0M |
| 2022-08-12 | 1,965.00 | 1,970.00 | 1,885.00 | 1,915.00 | 0.0M |
| 2022-08-11 | 1,955.00 | 1,960.00 | 1,865.00 | 1,960.00 | 0.0M |
| 2022-08-10 | 1,940.00 | 1,950.00 | 1,845.00 | 1,950.00 | 0.1M |
| 2022-08-09 | 1,950.00 | 1,950.00 | 1,865.00 | 1,925.00 | 0.0M |
| 2022-08-08 | 1,955.00 | 1,960.00 | 1,860.00 | 1,940.00 | 0.0M |
| 2022-08-05 | 1,945.00 | 1,950.00 | 1,855.00 | 1,950.00 | 0.0M |
| 2022-08-04 | 1,960.00 | 1,960.00 | 1,845.00 | 1,940.00 | 0.0M |
| 2022-08-03 | 1,945.00 | 1,945.00 | 1,850.00 | 1,930.00 | 0.0M |
| 2022-08-02 | 1,940.00 | 1,940.00 | 1,805.00 | 1,900.00 | 0.0M |
| 2022-08-01 | 1,935.00 | 1,935.00 | 1,805.00 | 1,900.00 | 0.0M |
| 2022-07-29 | 1,965.00 | 1,995.00 | 1,800.00 | 1,895.00 | 0.0M |
| 2022-07-28 | 1,885.00 | 1,900.00 | 1,830.00 | 1,900.00 | 0.0M |
| 2022-07-27 | 1,930.00 | 1,930.00 | 1,780.00 | 1,875.00 | 0.0M |
| 2022-07-26 | 1,970.00 | 1,970.00 | 1,700.00 | 1,905.00 | 0.0M |
| 2022-07-25 | 1,950.00 | 1,950.00 | 1,840.00 | 1,890.00 | 0.0M |
| 2022-07-22 | 1,895.00 | 1,895.00 | 1,795.00 | 1,845.00 | 0.0M |
| 2022-07-21 | 2,080.00 | 2,080.00 | 1,800.00 | 1,970.00 | 0.0M |
| 2022-07-20 | 2,180.00 | 2,180.00 | 1,870.00 | 1,945.00 | 0.0M |
| 2022-07-19 | 1,995.00 | 2,100.00 | 1,800.00 | 1,920.00 | 0.0M |
| 2022-06-30 | 9,590.00 | 9,700.00 | 9,000.00 | 1,886.00 | 0.0M |
| 2022-06-29 | 9,940.00 | 9,940.00 | 8,160.00 | 1,900.00 | 0.0M |
| 2022-06-28 | 9,300.00 | 9,300.00 | 9,000.00 | 1,816.00 | 0.0M |
| 2022-06-27 | 9,790.00 | 9,790.00 | 9,000.00 | 1,860.00 | 0.0M |
| 2022-06-24 | 9,800.00 | 9,900.00 | 9,000.00 | 1,830.00 | 0.0M |
| 2022-06-23 | 9,240.00 | 9,240.00 | 8,710.00 | 1,830.00 | 0.0M |
| 2022-06-22 | 9,400.00 | 9,400.00 | 8,900.00 | 1,816.00 | 0.0M |
| 2022-06-21 | 9,260.00 | 9,260.00 | 9,240.00 | 1,848.00 | 0.0M |
| 2022-06-20 | 9,480.00 | 9,480.00 | 8,980.00 | 1,854.00 | 0.0M |
| 2022-06-17 | 9,440.00 | 9,500.00 | 9,000.00 | 1,890.00 | 0.0M |
| 2022-06-16 | 9,950.00 | 9,950.00 | 9,200.00 | 1,878.00 | 0.0M |
| 2022-06-15 | 10,300.00 | 10,300.00 | 9,000.00 | 1,900.00 | 0.0M |
| 2022-06-14 | 9,250.00 | 9,400.00 | 8,680.00 | 1,880.00 | 0.0M |
| 2022-06-13 | 9,450.00 | 9,450.00 | 8,960.00 | 1,826.00 | 0.0M |
| 2022-06-10 | 9,500.00 | 9,500.00 | 9,220.00 | 1,888.00 | 0.0M |
| 2022-06-09 | 9,500.00 | 9,500.00 | 9,350.00 | 1,896.00 | 0.0M |
| 2022-06-08 | 9,490.00 | 9,490.00 | 9,100.00 | 1,880.00 | 0.0M |
| 2022-06-07 | 8,500.00 | 9,500.00 | 8,500.00 | 1,888.00 | 0.0M |
| 2022-06-03 | 9,990.00 | 10,000.00 | 9,310.00 | 1,910.00 | 0.0M |
| 2022-06-02 | 9,500.00 | 9,500.00 | 9,070.00 | 1,860.00 | 0.0M |
| 2022-05-31 | 10,000.00 | 10,000.00 | 9,330.00 | 1,896.00 | 0.0M |
| 2022-05-30 | 10,150.00 | 10,150.00 | 9,470.00 | 1,926.00 | 0.0M |
| 2022-05-27 | 9,970.00 | 9,970.00 | 9,400.00 | 1,946.00 | 0.0M |
| 2022-05-26 | 9,990.00 | 9,990.00 | 9,440.00 | 1,936.00 | 0.0M |
| 2022-05-25 | 9,780.00 | 9,780.00 | 9,500.00 | 1,926.00 | 0.0M |
| 2022-05-24 | 10,250.00 | 10,250.00 | 9,620.00 | 1,956.00 | 0.0M |
| 2022-05-23 | 10,100.00 | 10,300.00 | 9,600.00 | 1,984.00 | 0.0M |
| 2022-05-20 | 9,980.00 | 9,980.00 | 9,670.00 | 1,938.00 | 0.0M |
| 2022-05-19 | 10,450.00 | 10,450.00 | 9,200.00 | 1,974.00 | 0.0M |
| 2022-05-18 | 9,980.00 | 9,980.00 | 9,800.00 | 1,986.00 | 0.0M |
| 2022-05-17 | 9,830.00 | 10,400.00 | 9,820.00 | 2,000.00 | 0.0M |
| 2022-05-16 | 9,990.00 | 9,990.00 | 9,650.00 | 1,970.00 | 0.0M |
| 2022-05-13 | 9,990.00 | 10,200.00 | 9,800.00 | 2,000.00 | 0.0M |
| 2022-05-12 | 10,000.00 | 10,400.00 | 9,800.00 | 1,998.00 | 0.0M |
| 2022-05-11 | 9,790.00 | 10,000.00 | 9,550.00 | 1,978.00 | 0.0M |
| 2022-05-10 | 9,900.00 | 9,900.00 | 9,010.00 | 1,960.00 | 0.1M |
| 2022-05-09 | 9,990.00 | 10,000.00 | 9,480.00 | 1,970.00 | 0.0M |
| 2022-05-06 | 9,790.00 | 9,790.00 | 9,130.00 | 1,896.00 | 0.0M |
| 2022-05-04 | 9,990.00 | 9,990.00 | 9,500.00 | 1,954.00 | 0.1M |
| 2022-05-03 | 9,970.00 | 9,970.00 | 9,700.00 | 1,970.00 | 0.0M |
| 2022-05-02 | 10,450.00 | 10,450.00 | 9,600.00 | 1,970.00 | 0.1M |
| 2022-04-29 | 9,990.00 | 9,990.00 | 9,000.00 | 1,952.00 | 0.0M |
| 2022-04-28 | 10,000.00 | 10,000.00 | 9,700.00 | 1,996.00 | 0.1M |
| 2022-04-27 | 10,050.00 | 10,100.00 | 9,700.00 | 2,000.00 | 0.1M |
| 2022-04-26 | 10,300.00 | 10,300.00 | 9,920.00 | 2,010.00 | 0.0M |
| 2022-04-25 | 10,350.00 | 10,450.00 | 9,950.00 | 2,040.00 | 0.0M |
| 2022-04-22 | 10,350.00 | 10,500.00 | 10,000.00 | 2,070.00 | 0.1M |
| 2022-04-21 | 10,000.00 | 10,350.00 | 9,800.00 | 2,020.00 | 0.0M |
| 2022-04-20 | 10,500.00 | 10,600.00 | 9,850.00 | 2,090.00 | 0.1M |
| 2022-04-19 | 10,600.00 | 10,600.00 | 10,200.00 | 2,100.00 | 0.0M |
| 2022-04-18 | 10,300.00 | 10,400.00 | 10,200.00 | 2,080.00 | 0.0M |
| 2022-04-15 | 10,250.00 | 10,350.00 | 9,900.00 | 2,050.00 | 0.0M |
| 2022-04-14 | 10,100.00 | 10,200.00 | 9,700.00 | 2,040.00 | 0.1M |
| 2022-04-13 | 10,000.00 | 10,100.00 | 9,710.00 | 2,000.00 | 0.0M |
| 2022-04-12 | 10,250.00 | 10,250.00 | 9,800.00 | 1,996.00 | 0.1M |
| 2022-04-11 | 10,300.00 | 10,300.00 | 9,800.00 | 2,000.00 | 0.0M |
| 2022-04-08 | 10,050.00 | 10,350.00 | 9,620.00 | 2,000.00 | 0.1M |
| 2022-04-07 | 10,250.00 | 10,250.00 | 9,900.00 | 2,010.00 | 0.1M |
| 2022-04-06 | 9,740.00 | 10,100.00 | 9,220.00 | 2,000.00 | 0.1M |
| 2022-04-05 | 9,430.00 | 9,490.00 | 8,940.00 | 1,898.00 | 0.1M |
| 2022-04-04 | 8,050.00 | 8,940.00 | 7,800.00 | 1,788.00 | 0.2M |
| 2022-04-01 | 7,490.00 | 7,780.00 | 7,210.00 | 1,556.00 | 0.1M |
| 2022-03-31 | 7,400.00 | 7,500.00 | 7,200.00 | 1,474.00 | 0.0M |
| 2022-03-30 | 7,580.00 | 7,580.00 | 7,000.00 | 1,430.00 | 0.0M |
| 2022-03-29 | 7,620.00 | 7,620.00 | 7,000.00 | 1,498.00 | 0.0M |
| 2022-03-28 | 7,610.00 | 7,610.00 | 7,010.00 | 1,508.00 | 0.0M |
| 2022-03-25 | 7,350.00 | 7,550.00 | 6,930.00 | 1,478.00 | 0.1M |
| 2022-03-24 | 7,400.00 | 7,400.00 | 6,890.00 | 1,470.00 | 0.1M |
| 2022-03-23 | 7,390.00 | 7,390.00 | 6,880.00 | 1,426.00 | 0.0M |
| 2022-03-22 | 7,490.00 | 7,490.00 | 6,840.00 | 1,468.00 | 0.1M |
| 2022-03-21 | 7,620.00 | 7,620.00 | 6,800.00 | 1,410.00 | 0.1M |
| 2022-03-18 | 6,400.00 | 7,100.00 | 6,400.00 | 1,416.00 | 0.2M |
| 2022-03-17 | 5,800.00 | 6,200.00 | 5,700.00 | 1,240.00 | 0.1M |
| 2022-03-16 | 5,200.00 | 5,630.00 | 4,950.00 | 1,126.00 | 0.1M |
| 2022-03-15 | 4,995.00 | 5,200.00 | 4,600.00 | 980.00 | 0.1M |
| 2022-03-14 | 4,490.00 | 4,550.00 | 4,390.00 | 908.00 | 0.1M |
| 2022-03-11 | 4,490.00 | 4,490.00 | 4,300.00 | 885.00 | 0.0M |
| 2022-03-10 | 4,300.00 | 4,400.00 | 4,270.00 | 870.00 | 0.0M |
| 2022-03-08 | 4,300.00 | 4,300.00 | 4,140.00 | 854.00 | 0.0M |
| 2022-03-07 | 4,500.00 | 4,500.00 | 4,305.00 | 861.00 | 0.0M |
| 2022-03-04 | 4,605.00 | 4,605.00 | 4,200.00 | 858.00 | 0.0M |
| 2022-03-03 | 4,485.00 | 4,485.00 | 4,055.00 | 858.00 | 0.0M |
| 2022-03-02 | 4,495.00 | 4,500.00 | 4,250.00 | 860.00 | 0.0M |
| 2022-02-28 | 4,490.00 | 4,490.00 | 4,230.00 | 870.00 | 0.0M |
| 2022-02-25 | 4,485.00 | 4,485.00 | 4,020.00 | 878.00 | 0.1M |
| 2022-02-24 | 4,495.00 | 4,495.00 | 4,210.00 | 860.00 | 0.0M |
| 2022-02-23 | 4,480.00 | 4,495.00 | 4,260.00 | 875.00 | 0.0M |
| 2022-02-22 | 4,950.00 | 4,950.00 | 3,970.00 | 860.00 | 0.1M |
| 2022-02-21 | 4,900.00 | 4,945.00 | 3,960.00 | 894.00 | 0.0M |
| 2022-02-18 | 3,900.00 | 4,580.00 | 3,830.00 | 860.00 | 0.1M |
| 2022-02-17 | 3,975.00 | 3,990.00 | 3,895.00 | 797.00 | 0.0M |
| 2022-02-16 | 4,090.00 | 4,090.00 | 3,900.00 | 797.00 | 0.0M |
| 2022-02-15 | 4,300.00 | 4,300.00 | 4,000.00 | 817.00 | 0.0M |
| 2022-02-14 | 4,505.00 | 4,505.00 | 3,915.00 | 819.00 | 0.0M |
| 2022-02-11 | 4,000.00 | 4,100.00 | 4,000.00 | 804.00 | 0.0M |
| 2022-02-10 | 4,200.00 | 4,495.00 | 4,050.00 | 819.00 | 0.0M |
| 2022-02-09 | 4,170.00 | 4,170.00 | 4,000.00 | 820.00 | 0.0M |
| 2022-02-08 | 4,270.00 | 4,270.00 | 4,000.00 | 831.00 | 0.0M |
| 2022-02-07 | 4,390.00 | 4,390.00 | 3,900.00 | 816.00 | 0.0M |
| 2022-02-04 | 4,200.00 | 4,395.00 | 4,000.00 | 824.00 | 0.0M |
| 2022-02-03 | 4,690.00 | 4,960.00 | 4,120.00 | 824.00 | 0.0M |
| 2022-01-28 | 4,880.00 | 4,880.00 | 3,995.00 | 877.00 | 0.1M |
| 2022-01-27 | 4,900.00 | 4,965.00 | 4,350.00 | 940.00 | 0.0M |
| 2022-01-26 | 4,800.00 | 4,950.00 | 3,800.00 | 935.00 | 0.0M |
| 2022-01-25 | 4,790.00 | 4,790.00 | 4,200.00 | 870.00 | 0.0M |
| 2022-01-24 | 4,900.00 | 4,965.00 | 4,015.00 | 907.00 | 0.1M |
| 2022-01-21 | 3,790.00 | 4,345.00 | 3,790.00 | 864.00 | 0.2M |
| 2022-01-20 | 3,700.00 | 3,780.00 | 3,300.00 | 756.00 | 0.1M |
| 2022-01-19 | 3,295.00 | 3,300.00 | 2,900.00 | 658.00 | 0.0M |
| 2022-01-18 | 3,005.00 | 3,005.00 | 2,705.00 | 581.00 | 0.0M |
| 2022-01-17 | 2,900.00 | 2,900.00 | 2,600.00 | 546.00 | 0.1M |
| 2022-01-14 | 2,800.00 | 3,020.00 | 2,400.00 | 538.00 | 0.0M |
| 2022-01-13 | 2,300.00 | 2,700.00 | 2,205.00 | 534.00 | 0.2M |
| 2022-01-12 | 2,380.00 | 2,380.00 | 2,380.00 | 476.00 | 0.0M |
| 2022-01-11 | 2,295.00 | 2,590.00 | 2,200.00 | 440.00 | 0.0M |
| 2022-01-10 | 2,270.00 | 2,270.00 | 2,110.00 | 451.00 | 0.0M |
| 2022-01-07 | 2,295.00 | 2,295.00 | 2,120.00 | 455.00 | 0.0M |
| 2022-01-06 | 2,390.00 | 2,390.00 | 2,105.00 | 440.00 | 0.0M |
| 2022-01-05 | 2,175.00 | 2,300.00 | 2,175.00 | 449.00 | 0.0M |
| 2022-01-04 | 2,125.00 | 2,125.00 | 2,125.00 | 425.00 | 0.0M |
| 2022-01-03 | 2,100.00 | 2,100.00 | 2,030.00 | 420.00 | 0.0M |