5,510.00
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-07-17 | 7,520.00 | 7,830.00 | 7,400.00 | 7,790.00 | 1.5M |
| 2023-07-16 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.0M |
| 2023-07-14 | 7,700.00 | 7,700.00 | 7,340.00 | 7,560.00 | 1.2M |
| 2023-07-13 | 7,810.00 | 7,900.00 | 7,600.00 | 7,720.00 | 1.4M |
| 2023-07-12 | 8,310.00 | 8,500.00 | 7,670.00 | 7,810.00 | 3.1M |
| 2023-07-11 | 7,900.00 | 8,700.00 | 7,840.00 | 8,500.00 | 6.3M |
| 2023-07-10 | 7,790.00 | 8,000.00 | 7,580.00 | 7,870.00 | 1.1M |
| 2023-07-09 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0M |
| 2023-07-07 | 7,540.00 | 7,820.00 | 7,460.00 | 7,790.00 | 1.0M |
| 2023-07-06 | 7,660.00 | 7,700.00 | 7,450.00 | 7,540.00 | 1.0M |
| 2023-07-05 | 7,780.00 | 8,070.00 | 7,720.00 | 7,740.00 | 1.7M |
| 2023-07-04 | 8,030.00 | 8,030.00 | 7,560.00 | 7,760.00 | 1.3M |
| 2023-07-03 | 7,680.00 | 8,050.00 | 7,610.00 | 7,950.00 | 1.6M |
| 2023-07-02 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0M |
| 2023-06-30 | 7,550.00 | 7,640.00 | 7,440.00 | 7,570.00 | 1.1M |
| 2023-06-29 | 7,770.00 | 7,860.00 | 7,500.00 | 7,550.00 | 1.6M |
| 2023-06-28 | 8,250.00 | 8,340.00 | 7,740.00 | 7,810.00 | 2.0M |
| 2023-06-27 | 8,000.00 | 8,420.00 | 7,760.00 | 8,210.00 | 3.5M |
| 2023-06-26 | 8,070.00 | 8,100.00 | 7,850.00 | 7,960.00 | 1.5M |
| 2023-06-25 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.0M |
| 2023-06-23 | 8,320.00 | 8,420.00 | 7,970.00 | 8,160.00 | 2.6M |
| 2023-06-22 | 8,480.00 | 8,660.00 | 8,150.00 | 8,170.00 | 2.9M |
| 2023-06-21 | 8,900.00 | 9,040.00 | 8,510.00 | 8,580.00 | 3.2M |
| 2023-06-20 | 9,230.00 | 9,430.00 | 8,590.00 | 8,860.00 | 5.3M |
| 2023-06-19 | 9,690.00 | 9,760.00 | 9,020.00 | 9,180.00 | 11.4M |
| 2023-06-18 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0M |
| 2023-06-16 | 7,930.00 | 9,630.00 | 7,930.00 | 9,420.00 | 39.2M |
| 2023-06-15 | 8,140.00 | 8,200.00 | 7,330.00 | 7,730.00 | 10.4M |
| 2023-06-14 | 8,060.00 | 8,650.00 | 7,830.00 | 8,260.00 | 28.8M |
| 2023-06-13 | 11,200.00 | 14,070.00 | 7,780.00 | 8,180.00 | 48.9M |
| 2023-06-12 | 10,160.00 | 11,360.00 | 10,030.00 | 11,040.00 | 15.8M |
| 2023-06-11 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 0.0M |
| 2023-06-09 | 9,920.00 | 10,770.00 | 9,640.00 | 10,130.00 | 12.1M |
| 2023-06-08 | 10,180.00 | 10,340.00 | 9,660.00 | 9,850.00 | 11.3M |
| 2023-06-07 | 8,980.00 | 9,950.00 | 8,860.00 | 9,950.00 | 22.3M |
| 2023-06-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2023-06-05 | 8,700.00 | 9,140.00 | 8,640.00 | 8,800.00 | 5.4M |
| 2023-06-04 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0M |
| 2023-06-02 | 8,900.00 | 9,780.00 | 8,710.00 | 8,790.00 | 26.5M |
| 2023-06-01 | 7,350.00 | 8,570.00 | 7,260.00 | 8,450.00 | 22.9M |
| 2023-05-31 | 7,480.00 | 7,700.00 | 7,230.00 | 7,300.00 | 3.4M |
| 2023-05-30 | 7,410.00 | 8,150.00 | 7,400.00 | 7,630.00 | 16.0M |
| 2023-05-29 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2023-05-26 | 6,750.00 | 7,800.00 | 6,630.00 | 7,370.00 | 24.0M |
| 2023-05-25 | 6,600.00 | 6,940.00 | 6,450.00 | 6,630.00 | 2.9M |
| 2023-05-24 | 6,450.00 | 7,030.00 | 6,420.00 | 6,600.00 | 6.0M |
| 2023-05-23 | 6,270.00 | 6,670.00 | 6,250.00 | 6,360.00 | 2.3M |
| 2023-05-22 | 6,050.00 | 6,150.00 | 5,930.00 | 6,120.00 | 0.6M |
| 2023-05-21 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0M |
| 2023-05-19 | 6,410.00 | 6,450.00 | 6,010.00 | 6,010.00 | 1.6M |
| 2023-05-18 | 6,500.00 | 6,570.00 | 6,330.00 | 6,360.00 | 0.8M |
| 2023-05-17 | 6,190.00 | 6,570.00 | 6,160.00 | 6,500.00 | 1.1M |
| 2023-05-16 | 6,210.00 | 6,380.00 | 6,160.00 | 6,210.00 | 0.8M |
| 2023-05-15 | 6,500.00 | 6,610.00 | 6,240.00 | 6,250.00 | 1.3M |
| 2023-05-14 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 0.0M |
| 2023-05-12 | 6,850.00 | 6,850.00 | 6,400.00 | 6,610.00 | 1.7M |
| 2023-05-11 | 7,020.00 | 7,200.00 | 6,610.00 | 6,710.00 | 2.9M |
| 2023-05-10 | 6,420.00 | 7,440.00 | 6,420.00 | 6,940.00 | 10.8M |
| 2023-05-09 | 6,260.00 | 6,540.00 | 6,250.00 | 6,470.00 | 1.4M |
| 2023-05-08 | 6,490.00 | 6,620.00 | 6,270.00 | 6,330.00 | 1.4M |
| 2023-05-07 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 0.0M |
| 2023-05-04 | 6,440.00 | 6,620.00 | 6,290.00 | 6,330.00 | 2.1M |
| 2023-05-03 | 6,870.00 | 6,880.00 | 6,550.00 | 6,550.00 | 3.0M |
| 2023-05-02 | 6,820.00 | 7,260.00 | 6,680.00 | 7,040.00 | 6.8M |
| 2023-05-01 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2023-04-28 | 6,970.00 | 7,720.00 | 6,800.00 | 6,800.00 | 21.4M |
| 2023-04-27 | 6,250.00 | 7,560.00 | 5,910.00 | 6,890.00 | 22.3M |
| 2023-04-26 | 5,850.00 | 5,950.00 | 5,630.00 | 5,820.00 | 0.9M |
| 2023-04-25 | 5,930.00 | 6,110.00 | 5,630.00 | 5,860.00 | 1.3M |
| 2023-04-24 | 6,080.00 | 6,320.00 | 5,840.00 | 5,930.00 | 1.1M |
| 2023-04-23 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0M |
| 2023-04-21 | 6,050.00 | 6,210.00 | 5,910.00 | 6,050.00 | 1.1M |
| 2023-04-20 | 6,510.00 | 6,710.00 | 6,030.00 | 6,100.00 | 2.4M |
| 2023-04-19 | 6,500.00 | 6,790.00 | 6,240.00 | 6,640.00 | 4.9M |
| 2023-04-18 | 6,150.00 | 6,500.00 | 5,920.00 | 6,360.00 | 10.1M |
| 2023-04-17 | 5,270.00 | 5,800.00 | 5,270.00 | 5,800.00 | 2.5M |
| 2023-04-16 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0M |
| 2023-04-14 | 5,330.00 | 5,350.00 | 5,240.00 | 5,290.00 | 0.3M |
| 2023-04-13 | 5,310.00 | 5,350.00 | 5,140.00 | 5,290.00 | 0.5M |
| 2023-04-12 | 5,300.00 | 5,330.00 | 5,170.00 | 5,300.00 | 0.5M |
| 2023-04-11 | 5,130.00 | 5,330.00 | 5,090.00 | 5,300.00 | 0.9M |
| 2023-04-10 | 5,100.00 | 5,200.00 | 5,030.00 | 5,100.00 | 0.4M |
| 2023-04-09 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0M |
| 2023-04-07 | 5,150.00 | 5,220.00 | 5,090.00 | 5,110.00 | 0.3M |
| 2023-04-06 | 5,150.00 | 5,180.00 | 5,000.00 | 5,130.00 | 0.3M |
| 2023-04-05 | 5,040.00 | 5,170.00 | 5,010.00 | 5,110.00 | 0.3M |
| 2023-04-04 | 5,140.00 | 5,250.00 | 4,995.00 | 5,040.00 | 0.6M |
| 2023-04-03 | 5,200.00 | 5,210.00 | 5,090.00 | 5,190.00 | 0.4M |
| 2023-03-31 | 5,070.00 | 5,240.00 | 5,000.00 | 5,150.00 | 0.8M |
| 2023-03-30 | 5,110.00 | 5,150.00 | 4,985.00 | 5,080.00 | 0.4M |
| 2023-03-29 | 4,915.00 | 5,080.00 | 4,860.00 | 5,070.00 | 0.4M |
| 2023-03-28 | 4,840.00 | 4,950.00 | 4,770.00 | 4,910.00 | 0.4M |
| 2023-03-27 | 4,935.00 | 4,965.00 | 4,770.00 | 4,790.00 | 0.4M |
| 2023-03-26 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0M |
| 2023-03-24 | 4,950.00 | 4,950.00 | 4,810.00 | 4,890.00 | 0.3M |
| 2023-03-23 | 4,715.00 | 4,980.00 | 4,700.00 | 4,900.00 | 0.7M |
| 2023-03-22 | 4,860.00 | 4,860.00 | 4,715.00 | 4,745.00 | 0.4M |
| 2023-03-21 | 4,805.00 | 4,865.00 | 4,750.00 | 4,800.00 | 0.3M |
| 2023-03-20 | 4,755.00 | 4,840.00 | 4,710.00 | 4,790.00 | 0.2M |
| 2023-03-19 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.0M |
| 2023-03-17 | 4,840.00 | 4,855.00 | 4,630.00 | 4,765.00 | 0.6M |
| 2023-03-16 | 5,000.00 | 5,060.00 | 4,730.00 | 4,770.00 | 1.1M |
| 2023-03-15 | 4,830.00 | 5,160.00 | 4,830.00 | 5,000.00 | 0.9M |
| 2023-03-14 | 5,030.00 | 5,070.00 | 4,710.00 | 4,720.00 | 0.6M |
| 2023-03-13 | 5,130.00 | 5,190.00 | 4,995.00 | 5,080.00 | 0.3M |
| 2023-03-10 | 5,200.00 | 5,270.00 | 5,030.00 | 5,190.00 | 0.3M |
| 2023-03-09 | 5,450.00 | 5,530.00 | 5,180.00 | 5,230.00 | 0.7M |
| 2023-03-08 | 5,570.00 | 5,720.00 | 5,220.00 | 5,450.00 | 1.2M |
| 2023-03-07 | 5,340.00 | 5,780.00 | 5,330.00 | 5,570.00 | 1.8M |
| 2023-03-06 | 5,290.00 | 5,450.00 | 5,270.00 | 5,310.00 | 0.7M |
| 2023-03-03 | 5,080.00 | 5,260.00 | 4,975.00 | 5,230.00 | 0.6M |
| 2023-03-02 | 5,050.00 | 5,080.00 | 4,895.00 | 5,040.00 | 0.4M |
| 2023-03-01 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2023-02-28 | 5,100.00 | 5,200.00 | 4,850.00 | 5,000.00 | 0.5M |
| 2023-02-27 | 4,970.00 | 5,280.00 | 4,950.00 | 5,100.00 | 0.7M |
| 2023-02-26 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0M |
| 2023-02-24 | 4,960.00 | 4,995.00 | 4,920.00 | 4,970.00 | 0.3M |
| 2023-02-23 | 5,030.00 | 5,090.00 | 4,920.00 | 4,940.00 | 0.3M |
| 2023-02-22 | 4,980.00 | 5,130.00 | 4,950.00 | 5,030.00 | 0.5M |
| 2023-02-21 | 4,955.00 | 5,130.00 | 4,915.00 | 5,070.00 | 0.6M |
| 2023-02-20 | 4,885.00 | 4,985.00 | 4,815.00 | 4,955.00 | 0.8M |
| 2023-02-19 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.0M |
| 2023-02-17 | 4,760.00 | 4,925.00 | 4,680.00 | 4,855.00 | 0.6M |
| 2023-02-16 | 4,735.00 | 4,810.00 | 4,690.00 | 4,760.00 | 0.4M |
| 2023-02-15 | 4,685.00 | 4,820.00 | 4,620.00 | 4,740.00 | 0.9M |
| 2023-02-14 | 4,540.00 | 4,705.00 | 4,520.00 | 4,670.00 | 0.7M |
| 2023-02-13 | 4,490.00 | 4,530.00 | 4,415.00 | 4,530.00 | 0.2M |
| 2023-02-12 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0.0M |
| 2023-02-10 | 4,560.00 | 4,560.00 | 4,440.00 | 4,480.00 | 0.2M |
| 2023-02-09 | 4,470.00 | 4,575.00 | 4,460.00 | 4,535.00 | 0.3M |
| 2023-02-08 | 4,535.00 | 4,540.00 | 4,470.00 | 4,495.00 | 0.2M |
| 2023-02-07 | 4,475.00 | 4,550.00 | 4,470.00 | 4,485.00 | 0.3M |
| 2023-02-06 | 4,385.00 | 4,505.00 | 4,350.00 | 4,465.00 | 0.3M |
| 2023-02-03 | 4,395.00 | 4,420.00 | 4,385.00 | 4,390.00 | 0.1M |
| 2023-02-02 | 4,375.00 | 4,430.00 | 4,370.00 | 4,425.00 | 0.2M |
| 2023-02-01 | 4,375.00 | 4,400.00 | 4,340.00 | 4,350.00 | 0.2M |
| 2023-01-31 | 4,550.00 | 4,550.00 | 4,350.00 | 4,365.00 | 0.7M |
| 2023-01-30 | 4,395.00 | 4,450.00 | 4,345.00 | 4,365.00 | 0.2M |
| 2023-01-27 | 4,450.00 | 4,475.00 | 4,375.00 | 4,380.00 | 0.3M |
| 2023-01-26 | 4,400.00 | 4,475.00 | 4,345.00 | 4,450.00 | 0.3M |
| 2023-01-25 | 4,425.00 | 4,465.00 | 4,350.00 | 4,395.00 | 0.3M |
| 2023-01-20 | 4,375.00 | 4,425.00 | 4,340.00 | 4,375.00 | 0.2M |
| 2023-01-19 | 4,375.00 | 4,400.00 | 4,335.00 | 4,360.00 | 0.1M |
| 2023-01-18 | 4,455.00 | 4,490.00 | 4,365.00 | 4,395.00 | 0.1M |
| 2023-01-17 | 4,470.00 | 4,545.00 | 4,455.00 | 4,480.00 | 0.1M |
| 2023-01-16 | 4,495.00 | 4,510.00 | 4,425.00 | 4,450.00 | 0.1M |
| 2023-01-13 | 4,410.00 | 4,500.00 | 4,410.00 | 4,480.00 | 0.1M |
| 2023-01-12 | 4,400.00 | 4,425.00 | 4,385.00 | 4,405.00 | 0.1M |
| 2023-01-11 | 4,430.00 | 4,430.00 | 4,365.00 | 4,385.00 | 0.1M |
| 2023-01-10 | 4,420.00 | 4,510.00 | 4,375.00 | 4,380.00 | 0.2M |
| 2023-01-09 | 4,320.00 | 4,400.00 | 4,320.00 | 4,370.00 | 0.1M |
| 2023-01-06 | 4,270.00 | 4,370.00 | 4,205.00 | 4,320.00 | 0.1M |
| 2023-01-05 | 4,305.00 | 4,400.00 | 4,250.00 | 4,250.00 | 0.2M |
| 2023-01-04 | 4,200.00 | 4,330.00 | 4,200.00 | 4,300.00 | 0.1M |
| 2023-01-03 | 4,355.00 | 4,380.00 | 4,100.00 | 4,190.00 | 0.3M |
| 2023-01-02 | 4,275.00 | 4,345.00 | 4,150.00 | 4,160.00 | 0.2M |