4,575.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 2,895.00 | 2,925.00 | 2,775.00 | 2,890.00 | 0.0M |
| 2024-12-27 | 2,920.00 | 2,955.00 | 2,835.00 | 2,890.00 | 0.0M |
| 2024-12-26 | 3,040.00 | 3,045.00 | 2,915.00 | 2,920.00 | 0.0M |
| 2024-12-24 | 2,900.00 | 3,185.00 | 2,900.00 | 3,040.00 | 0.0M |
| 2024-12-23 | 2,920.00 | 2,970.00 | 2,775.00 | 2,930.00 | 0.0M |
| 2024-12-20 | 3,015.00 | 3,095.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2024-12-19 | 2,990.00 | 3,170.00 | 2,940.00 | 3,015.00 | 0.0M |
| 2024-12-18 | 2,940.00 | 2,990.00 | 2,895.00 | 2,940.00 | 0.0M |
| 2024-12-17 | 2,945.00 | 3,000.00 | 2,885.00 | 2,940.00 | 0.0M |
| 2024-12-16 | 2,940.00 | 3,035.00 | 2,900.00 | 2,915.00 | 0.0M |
| 2024-12-13 | 2,900.00 | 2,930.00 | 2,845.00 | 2,930.00 | 0.0M |
| 2024-12-12 | 2,840.00 | 2,895.00 | 2,805.00 | 2,855.00 | 0.0M |
| 2024-12-11 | 2,675.00 | 2,855.00 | 2,675.00 | 2,830.00 | 0.0M |
| 2024-12-10 | 2,610.00 | 2,720.00 | 2,590.00 | 2,675.00 | 0.0M |
| 2024-12-09 | 2,830.00 | 2,830.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2024-12-06 | 2,935.00 | 3,020.00 | 2,830.00 | 2,835.00 | 0.0M |
| 2024-12-05 | 2,950.00 | 3,000.00 | 2,860.00 | 2,935.00 | 0.0M |
| 2024-12-04 | 2,860.00 | 3,040.00 | 2,860.00 | 2,950.00 | 0.0M |
| 2024-12-03 | 3,000.00 | 3,050.00 | 2,980.00 | 3,040.00 | 0.0M |
| 2024-12-02 | 3,100.00 | 3,125.00 | 2,960.00 | 2,990.00 | 0.0M |
| 2024-11-29 | 3,215.00 | 3,215.00 | 3,055.00 | 3,095.00 | 0.0M |
| 2024-11-28 | 3,200.00 | 3,355.00 | 3,150.00 | 3,245.00 | 0.0M |
| 2024-11-27 | 3,150.00 | 3,260.00 | 3,150.00 | 3,200.00 | 0.0M |
| 2024-11-26 | 3,145.00 | 3,175.00 | 3,095.00 | 3,150.00 | 0.0M |
| 2024-11-25 | 3,040.00 | 3,110.00 | 3,010.00 | 3,095.00 | 0.0M |
| 2024-11-22 | 3,030.00 | 3,045.00 | 2,940.00 | 3,040.00 | 0.0M |
| 2024-11-21 | 3,100.00 | 3,100.00 | 2,995.00 | 3,030.00 | 0.0M |
| 2024-11-20 | 3,125.00 | 3,170.00 | 3,085.00 | 3,085.00 | 0.0M |
| 2024-11-19 | 3,170.00 | 3,220.00 | 3,050.00 | 3,135.00 | 0.0M |
| 2024-11-18 | 3,020.00 | 3,160.00 | 3,020.00 | 3,155.00 | 0.0M |
| 2024-11-15 | 3,160.00 | 3,215.00 | 2,990.00 | 3,010.00 | 0.0M |
| 2024-11-14 | 3,105.00 | 3,215.00 | 3,000.00 | 3,105.00 | 0.0M |
| 2024-11-13 | 3,460.00 | 3,460.00 | 3,105.00 | 3,105.00 | 0.0M |
| 2024-11-12 | 3,530.00 | 3,530.00 | 3,320.00 | 3,330.00 | 0.0M |
| 2024-11-11 | 3,635.00 | 3,650.00 | 3,475.00 | 3,525.00 | 0.0M |
| 2024-11-08 | 3,760.00 | 3,850.00 | 3,600.00 | 3,685.00 | 0.0M |
| 2024-11-07 | 3,900.00 | 3,950.00 | 3,720.00 | 3,760.00 | 0.0M |
| 2024-11-06 | 3,885.00 | 3,985.00 | 3,805.00 | 3,810.00 | 0.0M |
| 2024-11-05 | 3,930.00 | 3,975.00 | 3,875.00 | 3,920.00 | 0.0M |
| 2024-11-04 | 3,825.00 | 4,000.00 | 3,825.00 | 3,930.00 | 0.0M |
| 2024-11-01 | 3,990.00 | 4,050.00 | 3,875.00 | 3,925.00 | 0.0M |
| 2024-10-31 | 4,020.00 | 4,065.00 | 3,865.00 | 4,005.00 | 0.0M |
| 2024-10-30 | 4,170.00 | 4,170.00 | 4,000.00 | 4,020.00 | 0.0M |
| 2024-10-29 | 4,155.00 | 4,245.00 | 4,060.00 | 4,090.00 | 0.0M |
| 2024-10-28 | 4,090.00 | 4,295.00 | 4,035.00 | 4,195.00 | 0.0M |
| 2024-10-25 | 4,200.00 | 4,245.00 | 4,080.00 | 4,090.00 | 0.0M |
| 2024-10-24 | 4,365.00 | 4,365.00 | 4,250.00 | 4,250.00 | 0.0M |
| 2024-10-23 | 4,310.00 | 4,435.00 | 4,255.00 | 4,375.00 | 0.0M |
| 2024-10-22 | 4,330.00 | 4,400.00 | 4,195.00 | 4,330.00 | 0.0M |
| 2024-10-21 | 4,345.00 | 4,400.00 | 4,235.00 | 4,330.00 | 0.0M |
| 2024-10-18 | 4,360.00 | 4,395.00 | 4,280.00 | 4,365.00 | 0.0M |
| 2024-10-17 | 4,400.00 | 4,460.00 | 4,290.00 | 4,360.00 | 0.0M |
| 2024-10-16 | 4,355.00 | 4,420.00 | 4,270.00 | 4,345.00 | 0.0M |
| 2024-10-15 | 4,400.00 | 4,400.00 | 4,265.00 | 4,355.00 | 0.0M |
| 2024-10-14 | 4,295.00 | 4,455.00 | 4,270.00 | 4,350.00 | 0.0M |
| 2024-10-11 | 4,250.00 | 4,380.00 | 4,240.00 | 4,295.00 | 0.0M |
| 2024-10-10 | 4,175.00 | 4,370.00 | 4,170.00 | 4,260.00 | 0.0M |
| 2024-10-08 | 4,180.00 | 4,345.00 | 4,050.00 | 4,165.00 | 0.0M |
| 2024-10-07 | 4,050.00 | 4,255.00 | 4,015.00 | 4,180.00 | 0.1M |
| 2024-10-04 | 4,035.00 | 4,035.00 | 3,935.00 | 4,005.00 | 0.0M |
| 2024-10-02 | 3,960.00 | 4,035.00 | 3,915.00 | 3,965.00 | 0.0M |
| 2024-09-30 | 3,965.00 | 4,030.00 | 3,900.00 | 3,960.00 | 0.0M |
| 2024-09-27 | 4,000.00 | 4,000.00 | 3,915.00 | 3,965.00 | 0.0M |
| 2024-09-26 | 3,985.00 | 3,985.00 | 3,860.00 | 3,975.00 | 0.0M |
| 2024-09-25 | 4,010.00 | 4,010.00 | 3,750.00 | 3,895.00 | 0.0M |
| 2024-09-24 | 3,830.00 | 3,980.00 | 3,810.00 | 3,900.00 | 0.0M |
| 2024-09-23 | 3,915.00 | 4,040.00 | 3,815.00 | 3,840.00 | 0.0M |
| 2024-09-20 | 4,030.00 | 4,030.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2024-09-19 | 4,035.00 | 4,150.00 | 3,920.00 | 3,935.00 | 0.0M |
| 2024-09-13 | 4,000.00 | 4,150.00 | 3,990.00 | 4,030.00 | 0.0M |
| 2024-09-12 | 4,000.00 | 4,140.00 | 4,000.00 | 4,020.00 | 0.0M |
| 2024-09-11 | 4,110.00 | 4,175.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2024-09-10 | 4,070.00 | 4,160.00 | 3,950.00 | 4,075.00 | 0.0M |
| 2024-09-09 | 4,010.00 | 4,095.00 | 3,910.00 | 4,070.00 | 0.0M |
| 2024-09-06 | 4,020.00 | 4,090.00 | 3,895.00 | 4,010.00 | 0.0M |
| 2024-09-05 | 4,080.00 | 4,170.00 | 4,050.00 | 4,075.00 | 0.0M |
| 2024-09-04 | 4,410.00 | 4,480.00 | 4,155.00 | 4,160.00 | 0.1M |
| 2024-09-03 | 4,070.00 | 4,880.00 | 4,070.00 | 4,495.00 | 0.3M |
| 2024-09-02 | 4,020.00 | 4,095.00 | 4,020.00 | 4,060.00 | 0.0M |
| 2024-08-30 | 4,025.00 | 4,130.00 | 4,025.00 | 4,055.00 | 0.0M |
| 2024-08-29 | 4,000.00 | 4,115.00 | 4,000.00 | 4,025.00 | 0.0M |
| 2024-08-28 | 4,035.00 | 4,095.00 | 4,020.00 | 4,020.00 | 0.0M |
| 2024-08-27 | 4,170.00 | 4,170.00 | 4,020.00 | 4,075.00 | 0.0M |
| 2024-08-26 | 4,245.00 | 4,255.00 | 4,160.00 | 4,175.00 | 0.0M |
| 2024-08-23 | 4,265.00 | 4,300.00 | 4,215.00 | 4,240.00 | 0.0M |
| 2024-08-22 | 4,410.00 | 4,475.00 | 4,260.00 | 4,275.00 | 0.0M |
| 2024-08-21 | 4,355.00 | 4,470.00 | 4,340.00 | 4,410.00 | 0.0M |
| 2024-08-20 | 4,380.00 | 4,495.00 | 4,370.00 | 4,400.00 | 0.0M |
| 2024-08-19 | 4,505.00 | 4,550.00 | 4,365.00 | 4,370.00 | 0.0M |
| 2024-08-16 | 4,580.00 | 4,600.00 | 4,455.00 | 4,500.00 | 0.0M |
| 2024-08-14 | 4,550.00 | 4,590.00 | 4,435.00 | 4,580.00 | 0.0M |
| 2024-08-13 | 4,745.00 | 4,885.00 | 4,480.00 | 4,490.00 | 0.0M |
| 2024-08-12 | 4,195.00 | 5,000.00 | 4,195.00 | 4,720.00 | 0.3M |
| 2024-08-09 | 3,940.00 | 4,300.00 | 3,940.00 | 4,195.00 | 0.1M |
| 2024-08-08 | 4,015.00 | 4,015.00 | 3,820.00 | 3,940.00 | 0.0M |
| 2024-08-07 | 3,975.00 | 4,085.00 | 3,950.00 | 4,020.00 | 0.0M |
| 2024-08-06 | 3,815.00 | 3,975.00 | 3,805.00 | 3,975.00 | 0.0M |
| 2024-08-05 | 4,430.00 | 4,435.00 | 3,625.00 | 3,800.00 | 0.1M |
| 2024-08-02 | 4,550.00 | 4,550.00 | 4,330.00 | 4,495.00 | 0.0M |
| 2024-08-01 | 4,355.00 | 4,955.00 | 4,350.00 | 4,600.00 | 0.3M |
| 2024-07-31 | 4,470.00 | 4,500.00 | 4,300.00 | 4,305.00 | 0.0M |
| 2024-07-30 | 4,615.00 | 4,645.00 | 4,445.00 | 4,465.00 | 0.0M |
| 2024-07-29 | 4,685.00 | 4,690.00 | 4,545.00 | 4,545.00 | 0.0M |
| 2024-07-26 | 4,555.00 | 4,645.00 | 4,460.00 | 4,540.00 | 0.0M |
| 2024-07-25 | 4,465.00 | 4,705.00 | 4,415.00 | 4,545.00 | 0.0M |
| 2024-07-24 | 4,630.00 | 4,685.00 | 4,470.00 | 4,570.00 | 0.0M |
| 2024-07-23 | 4,610.00 | 4,680.00 | 4,500.00 | 4,630.00 | 0.0M |
| 2024-07-22 | 4,700.00 | 4,750.00 | 4,535.00 | 4,600.00 | 0.0M |
| 2024-07-19 | 4,800.00 | 4,845.00 | 4,730.00 | 4,750.00 | 0.0M |
| 2024-07-18 | 5,050.00 | 5,050.00 | 4,835.00 | 4,845.00 | 0.0M |
| 2024-07-17 | 5,000.00 | 5,070.00 | 4,950.00 | 5,050.00 | 0.0M |
| 2024-07-16 | 4,995.00 | 5,070.00 | 4,950.00 | 5,000.00 | 0.0M |
| 2024-07-15 | 5,000.00 | 5,080.00 | 4,850.00 | 5,000.00 | 0.0M |
| 2024-07-12 | 4,820.00 | 5,060.00 | 4,820.00 | 4,935.00 | 0.1M |
| 2024-07-11 | 4,565.00 | 5,060.00 | 4,565.00 | 4,740.00 | 0.1M |
| 2024-07-10 | 4,650.00 | 4,650.00 | 4,505.00 | 4,540.00 | 0.0M |
| 2024-07-09 | 4,665.00 | 4,695.00 | 4,550.00 | 4,640.00 | 0.0M |
| 2024-07-08 | 4,675.00 | 4,840.00 | 4,600.00 | 4,665.00 | 0.1M |
| 2024-07-05 | 4,815.00 | 4,855.00 | 4,475.00 | 4,690.00 | 0.0M |
| 2024-07-04 | 4,950.00 | 5,020.00 | 4,815.00 | 4,815.00 | 0.0M |
| 2024-07-03 | 4,820.00 | 5,100.00 | 4,820.00 | 4,950.00 | 0.0M |
| 2024-07-02 | 4,905.00 | 5,020.00 | 4,820.00 | 4,865.00 | 0.0M |
| 2024-07-01 | 4,890.00 | 5,000.00 | 4,865.00 | 4,930.00 | 0.0M |
| 2024-06-28 | 4,915.00 | 5,050.00 | 4,900.00 | 4,960.00 | 0.0M |
| 2024-06-27 | 5,100.00 | 5,180.00 | 4,930.00 | 4,955.00 | 0.0M |
| 2024-06-26 | 5,100.00 | 5,140.00 | 4,995.00 | 5,070.00 | 0.0M |
| 2024-06-25 | 5,010.00 | 5,170.00 | 5,010.00 | 5,070.00 | 0.0M |
| 2024-06-24 | 5,210.00 | 5,250.00 | 5,080.00 | 5,080.00 | 0.0M |
| 2024-06-21 | 5,500.00 | 5,530.00 | 5,210.00 | 5,250.00 | 0.1M |
| 2024-06-20 | 5,550.00 | 5,590.00 | 5,470.00 | 5,510.00 | 0.0M |
| 2024-06-19 | 5,760.00 | 5,800.00 | 5,500.00 | 5,540.00 | 0.0M |
| 2024-06-18 | 5,900.00 | 5,940.00 | 5,730.00 | 5,760.00 | 0.0M |
| 2024-06-17 | 5,900.00 | 6,090.00 | 5,800.00 | 5,960.00 | 0.1M |
| 2024-06-14 | 5,740.00 | 5,810.00 | 5,650.00 | 5,770.00 | 0.0M |
| 2024-06-13 | 5,980.00 | 5,980.00 | 5,600.00 | 5,740.00 | 0.1M |
| 2024-06-12 | 5,950.00 | 6,150.00 | 5,810.00 | 5,830.00 | 0.0M |
| 2024-06-11 | 6,100.00 | 6,190.00 | 5,990.00 | 6,000.00 | 0.1M |
| 2024-06-10 | 6,200.00 | 6,290.00 | 6,000.00 | 6,100.00 | 0.0M |
| 2024-06-07 | 5,980.00 | 6,350.00 | 5,920.00 | 6,210.00 | 0.1M |
| 2024-06-05 | 5,890.00 | 6,080.00 | 5,740.00 | 5,870.00 | 0.1M |
| 2024-06-04 | 5,630.00 | 6,240.00 | 5,560.00 | 5,890.00 | 0.2M |
| 2024-06-03 | 5,540.00 | 5,710.00 | 5,480.00 | 5,660.00 | 0.0M |
| 2024-05-31 | 5,770.00 | 5,770.00 | 5,500.00 | 5,540.00 | 0.0M |
| 2024-05-30 | 5,750.00 | 5,870.00 | 5,600.00 | 5,690.00 | 0.0M |
| 2024-05-29 | 5,990.00 | 6,040.00 | 5,730.00 | 5,750.00 | 0.1M |
| 2024-05-28 | 5,820.00 | 6,060.00 | 5,630.00 | 5,990.00 | 0.1M |
| 2024-05-27 | 6,300.00 | 6,340.00 | 5,520.00 | 5,780.00 | 0.4M |
| 2024-05-24 | 6,660.00 | 6,700.00 | 6,500.00 | 6,550.00 | 0.1M |
| 2024-05-23 | 6,810.00 | 6,870.00 | 6,560.00 | 6,710.00 | 0.1M |
| 2024-05-22 | 6,880.00 | 7,000.00 | 6,730.00 | 6,870.00 | 0.0M |
| 2024-05-21 | 6,700.00 | 7,350.00 | 6,610.00 | 6,900.00 | 0.3M |
| 2024-05-20 | 6,880.00 | 7,010.00 | 6,610.00 | 6,720.00 | 0.1M |
| 2024-05-17 | 7,000.00 | 7,100.00 | 6,810.00 | 6,880.00 | 0.1M |
| 2024-05-16 | 7,110.00 | 7,350.00 | 6,810.00 | 7,020.00 | 0.1M |
| 2024-05-14 | 6,800.00 | 7,070.00 | 6,800.00 | 7,070.00 | 0.1M |
| 2024-05-13 | 7,160.00 | 7,180.00 | 6,760.00 | 6,790.00 | 0.2M |
| 2024-05-10 | 7,370.00 | 7,420.00 | 7,130.00 | 7,190.00 | 0.1M |
| 2024-05-09 | 7,400.00 | 7,480.00 | 7,230.00 | 7,370.00 | 0.1M |
| 2024-05-08 | 7,060.00 | 7,430.00 | 7,000.00 | 7,400.00 | 0.2M |
| 2024-05-07 | 7,460.00 | 7,530.00 | 7,020.00 | 7,100.00 | 0.2M |
| 2024-05-03 | 7,800.00 | 7,800.00 | 7,400.00 | 7,410.00 | 0.2M |
| 2024-05-02 | 7,620.00 | 7,770.00 | 7,360.00 | 7,750.00 | 0.3M |
| 2024-04-30 | 8,330.00 | 8,490.00 | 7,730.00 | 7,800.00 | 0.5M |
| 2024-04-29 | 8,510.00 | 8,680.00 | 8,260.00 | 8,440.00 | 0.1M |
| 2024-04-26 | 8,610.00 | 9,020.00 | 8,190.00 | 8,510.00 | 0.4M |
| 2024-04-25 | 9,870.00 | 9,990.00 | 8,600.00 | 8,660.00 | 1.0M |
| 2024-04-24 | 11,500.00 | 12,000.00 | 9,540.00 | 9,920.00 | 1.8M |