4,435.00
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 21,650.00 | 22,350.00 | 21,300.00 | 22,000.00 | 0.1M |
| 2021-12-29 | 20,900.00 | 21,650.00 | 20,900.00 | 21,650.00 | 0.1M |
| 2021-12-28 | 21,450.00 | 21,450.00 | 20,650.00 | 20,850.00 | 0.0M |
| 2021-12-27 | 21,400.00 | 21,600.00 | 20,700.00 | 20,800.00 | 0.1M |
| 2021-12-24 | 21,550.00 | 21,950.00 | 21,350.00 | 21,400.00 | 0.1M |
| 2021-12-23 | 22,350.00 | 22,350.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2021-12-22 | 22,000.00 | 22,550.00 | 21,700.00 | 22,200.00 | 0.1M |
| 2021-12-21 | 21,950.00 | 22,000.00 | 21,350.00 | 21,700.00 | 0.0M |
| 2021-12-20 | 22,900.00 | 23,200.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2021-12-19 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0.0M |
| 2021-12-17 | 21,800.00 | 21,950.00 | 21,200.00 | 21,350.00 | 0.1M |
| 2021-12-16 | 22,700.00 | 23,100.00 | 22,100.00 | 22,150.00 | 0.0M |
| 2021-12-15 | 23,550.00 | 23,800.00 | 22,150.00 | 22,700.00 | 0.0M |
| 2021-12-14 | 23,000.00 | 23,750.00 | 22,950.00 | 23,550.00 | 0.1M |
| 2021-12-13 | 24,150.00 | 25,100.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2021-12-10 | 23,900.00 | 23,950.00 | 23,200.00 | 23,400.00 | 0.1M |
| 2021-12-09 | 23,900.00 | 24,400.00 | 23,450.00 | 23,900.00 | 0.2M |
| 2021-12-08 | 23,850.00 | 23,950.00 | 23,000.00 | 23,450.00 | 0.0M |
| 2021-12-07 | 25,050.00 | 25,500.00 | 23,050.00 | 23,350.00 | 0.3M |
| 2021-12-06 | 26,300.00 | 26,550.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2021-12-05 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 0.0M |
| 2021-12-03 | 25,900.00 | 27,500.00 | 25,900.00 | 26,950.00 | 0.4M |
| 2021-12-02 | 25,700.00 | 28,450.00 | 25,350.00 | 26,350.00 | 0.0M |
| 2021-12-01 | 26,300.00 | 26,900.00 | 23,700.00 | 26,200.00 | 0.5M |
| 2021-11-30 | 24,750.00 | 28,250.00 | 24,650.00 | 25,900.00 | 0.0M |
| 2021-11-29 | 23,850.00 | 25,600.00 | 23,450.00 | 24,150.00 | 0.0M |
| 2021-11-28 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.0M |
| 2021-11-26 | 27,000.00 | 28,500.00 | 24,600.00 | 24,700.00 | 1.1M |
| 2021-11-25 | 26,900.00 | 27,750.00 | 26,200.00 | 27,100.00 | 0.0M |
| 2021-11-24 | 25,650.00 | 28,000.00 | 25,650.00 | 26,600.00 | 0.0M |
| 2021-11-23 | 26,750.00 | 30,850.00 | 26,350.00 | 26,400.00 | 0.0M |
| 2021-11-22 | 28,650.00 | 28,750.00 | 26,000.00 | 26,800.00 | 0.0M |
| 2021-11-21 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 0.0M |
| 2021-11-19 | 27,700.00 | 29,600.00 | 26,250.00 | 27,950.00 | 1.5M |
| 2021-11-18 | 24,350.00 | 30,750.00 | 23,550.00 | 27,750.00 | 0.0M |
| 2021-11-17 | 20,950.00 | 24,350.00 | 19,550.00 | 24,350.00 | 1.2M |
| 2021-11-16 | 18,000.00 | 19,100.00 | 18,000.00 | 18,750.00 | 0.2M |
| 2021-11-15 | 17,550.00 | 18,050.00 | 17,400.00 | 18,000.00 | 0.0M |
| 2021-11-14 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 0.0M |
| 2021-11-12 | 17,000.00 | 17,650.00 | 16,850.00 | 17,550.00 | 0.2M |
| 2021-11-11 | 17,700.00 | 18,100.00 | 17,500.00 | 17,900.00 | 0.0M |
| 2021-11-10 | 18,800.00 | 19,100.00 | 17,800.00 | 17,900.00 | 0.1M |
| 2021-11-09 | 18,700.00 | 19,300.00 | 18,600.00 | 18,800.00 | 0.0M |
| 2021-11-08 | 19,100.00 | 19,200.00 | 18,350.00 | 18,700.00 | 0.1M |
| 2021-11-05 | 19,600.00 | 19,800.00 | 18,700.00 | 18,950.00 | 0.1M |
| 2021-11-04 | 20,050.00 | 20,150.00 | 19,550.00 | 19,650.00 | 0.0M |
| 2021-11-03 | 20,500.00 | 20,550.00 | 19,750.00 | 19,900.00 | 0.1M |
| 2021-11-02 | 20,450.00 | 20,850.00 | 20,200.00 | 20,400.00 | 0.1M |
| 2021-11-01 | 21,850.00 | 21,850.00 | 20,350.00 | 20,450.00 | 0.1M |
| 2021-10-31 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.0M |
| 2021-10-29 | 22,600.00 | 23,000.00 | 21,450.00 | 21,850.00 | 0.2M |
| 2021-10-28 | 23,300.00 | 23,300.00 | 22,300.00 | 22,400.00 | 0.1M |
| 2021-10-27 | 22,600.00 | 23,500.00 | 22,450.00 | 23,300.00 | 0.2M |
| 2021-10-26 | 21,900.00 | 22,600.00 | 21,750.00 | 22,350.00 | 0.1M |
| 2021-10-25 | 22,050.00 | 23,000.00 | 21,950.00 | 22,000.00 | 0.0M |
| 2021-10-24 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0M |
| 2021-10-22 | 22,400.00 | 22,550.00 | 20,800.00 | 21,800.00 | 0.1M |
| 2021-10-21 | 22,050.00 | 23,500.00 | 22,050.00 | 22,450.00 | 0.0M |
| 2021-10-20 | 22,450.00 | 22,800.00 | 21,700.00 | 21,900.00 | 0.0M |
| 2021-10-19 | 22,500.00 | 23,750.00 | 22,000.00 | 22,350.00 | 0.2M |
| 2021-10-18 | 22,100.00 | 22,400.00 | 21,600.00 | 22,000.00 | 0.0M |
| 2021-10-17 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.0M |
| 2021-10-15 | 21,450.00 | 22,600.00 | 21,400.00 | 22,250.00 | 0.2M |
| 2021-10-14 | 20,700.00 | 21,500.00 | 20,300.00 | 21,300.00 | 0.1M |
| 2021-10-13 | 19,850.00 | 20,650.00 | 19,850.00 | 20,600.00 | 0.1M |
| 2021-10-12 | 21,050.00 | 21,050.00 | 19,900.00 | 20,000.00 | 0.0M |
| 2021-10-11 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2021-10-08 | 22,350.00 | 23,000.00 | 20,950.00 | 21,400.00 | 0.2M |
| 2021-10-07 | 21,400.00 | 22,950.00 | 21,250.00 | 22,100.00 | 0.0M |
| 2021-10-06 | 19,700.00 | 23,000.00 | 19,700.00 | 21,500.00 | 0.9M |
| 2021-10-05 | 20,500.00 | 20,950.00 | 19,450.00 | 19,450.00 | 0.0M |
| 2021-10-04 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2021-10-01 | 19,200.00 | 24,150.00 | 19,200.00 | 21,400.00 | 1.0M |
| 2021-09-30 | 19,650.00 | 20,600.00 | 19,550.00 | 19,550.00 | 0.1M |
| 2021-09-29 | 20,100.00 | 20,300.00 | 19,250.00 | 19,650.00 | 0.0M |
| 2021-09-28 | 21,900.00 | 21,900.00 | 20,700.00 | 20,750.00 | 0.1M |
| 2021-09-27 | 21,950.00 | 22,400.00 | 21,550.00 | 21,850.00 | 0.1M |
| 2021-09-24 | 22,000.00 | 22,350.00 | 21,250.00 | 21,400.00 | 0.1M |
| 2021-09-23 | 22,600.00 | 22,800.00 | 21,750.00 | 21,800.00 | 0.1M |
| 2021-09-22 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2021-09-17 | 23,350.00 | 23,400.00 | 22,600.00 | 22,650.00 | 0.1M |
| 2021-09-16 | 24,400.00 | 24,700.00 | 23,300.00 | 23,350.00 | 0.2M |
| 2021-09-15 | 23,900.00 | 25,400.00 | 23,550.00 | 24,100.00 | 0.5M |
| 2021-09-14 | 24,150.00 | 24,700.00 | 23,300.00 | 23,900.00 | 0.0M |
| 2021-09-13 | 24,900.00 | 25,300.00 | 23,800.00 | 23,850.00 | 0.0M |
| 2021-09-12 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | 0.0M |
| 2021-09-10 | 26,450.00 | 27,100.00 | 25,350.00 | 25,350.00 | 0.2M |
| 2021-09-09 | 27,050.00 | 28,050.00 | 26,700.00 | 26,700.00 | 0.0M |
| 2021-09-08 | 27,400.00 | 29,300.00 | 26,550.00 | 26,600.00 | 0.3M |
| 2021-09-07 | 27,950.00 | 28,400.00 | 26,850.00 | 27,250.00 | 0.0M |
| 2021-09-06 | 29,200.00 | 29,200.00 | 27,500.00 | 27,650.00 | 0.0M |
| 2021-09-05 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 0.0M |
| 2021-09-03 | 30,500.00 | 30,750.00 | 29,100.00 | 29,100.00 | 0.3M |
| 2021-09-02 | 30,400.00 | 31,350.00 | 30,350.00 | 30,350.00 | 0.0M |
| 2021-09-01 | 29,950.00 | 31,150.00 | 29,650.00 | 30,900.00 | 0.0M |
| 2021-08-31 | 30,550.00 | 30,550.00 | 29,600.00 | 30,000.00 | 0.0M |
| 2021-08-30 | 32,700.00 | 32,950.00 | 30,650.00 | 30,650.00 | 0.0M |
| 2021-08-29 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.0M |
| 2021-08-27 | 34,650.00 | 35,650.00 | 32,700.00 | 32,700.00 | 0.9M |
| 2021-08-26 | 33,900.00 | 35,900.00 | 33,450.00 | 33,700.00 | 0.0M |
| 2021-08-25 | 33,800.00 | 35,200.00 | 32,500.00 | 33,800.00 | 1.0M |
| 2021-08-24 | 33,050.00 | 35,000.00 | 32,100.00 | 34,500.00 | 0.0M |
| 2021-08-23 | 35,350.00 | 35,350.00 | 32,600.00 | 33,450.00 | 0.0M |
| 2021-08-22 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 0.0M |
| 2021-08-20 | 38,350.00 | 39,050.00 | 34,000.00 | 35,750.00 | 1.4M |
| 2021-08-19 | 36,850.00 | 41,900.00 | 36,850.00 | 38,700.00 | 0.0M |
| 2021-08-18 | 28,600.00 | 35,200.00 | 28,500.00 | 35,200.00 | 6.1M |
| 2021-08-17 | 31,600.00 | 32,250.00 | 27,000.00 | 27,100.00 | 0.0M |
| 2021-08-16 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 0.0M |
| 2021-08-13 | 33,900.00 | 37,000.00 | 31,600.00 | 31,600.00 | 9.5M |
| 2021-08-12 | 22,000.00 | 28,600.00 | 22,000.00 | 28,600.00 | 0.4M |