2,747.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,794.00 | 1,874.00 | 1,762.00 | 1,843.00 | 0.2M |
| 2024-12-27 | 1,750.00 | 1,750.00 | 1,686.00 | 1,714.00 | 0.1M |
| 2024-12-26 | 1,712.00 | 1,770.00 | 1,702.00 | 1,750.00 | 0.1M |
| 2024-12-25 | 1,739.00 | 1,749.00 | 1,668.00 | 1,686.00 | 0.1M |
| 2024-12-24 | 1,749.00 | 1,760.00 | 1,694.00 | 1,701.00 | 0.1M |
| 2024-12-23 | 1,675.00 | 1,749.00 | 1,673.00 | 1,731.00 | 0.1M |
| 2024-12-20 | 1,722.00 | 1,774.00 | 1,659.00 | 1,659.00 | 0.1M |
| 2024-12-19 | 1,663.00 | 1,718.00 | 1,654.00 | 1,705.00 | 0.1M |
| 2024-12-18 | 1,695.00 | 1,772.00 | 1,670.00 | 1,711.00 | 0.1M |
| 2024-12-17 | 1,780.00 | 1,780.00 | 1,714.00 | 1,715.00 | 0.0M |
| 2024-12-16 | 1,822.00 | 1,835.00 | 1,783.00 | 1,792.00 | 0.0M |
| 2024-12-13 | 1,891.00 | 1,933.00 | 1,802.00 | 1,803.00 | 0.1M |
| 2024-12-12 | 1,780.00 | 1,919.00 | 1,751.00 | 1,868.00 | 0.1M |
| 2024-12-11 | 1,919.00 | 1,942.00 | 1,727.00 | 1,743.00 | 0.1M |
| 2024-12-10 | 2,000.00 | 2,030.00 | 1,891.00 | 1,919.00 | 0.2M |
| 2024-12-09 | 1,877.00 | 1,960.00 | 1,837.00 | 1,960.00 | 0.1M |
| 2024-12-06 | 1,900.00 | 1,905.00 | 1,835.00 | 1,863.00 | 0.1M |
| 2024-12-05 | 1,911.00 | 1,948.00 | 1,896.00 | 1,906.00 | 0.1M |
| 2024-12-04 | 2,022.00 | 2,034.00 | 1,910.00 | 1,930.00 | 0.1M |
| 2024-12-03 | 2,060.00 | 2,097.00 | 1,990.00 | 2,048.00 | 0.1M |
| 2024-12-02 | 2,006.00 | 2,226.00 | 1,978.00 | 2,065.00 | 0.3M |
| 2024-11-29 | 2,152.00 | 2,188.00 | 2,014.00 | 2,156.00 | 0.2M |
| 2024-11-28 | 2,202.00 | 2,202.00 | 1,920.00 | 2,152.00 | 0.4M |
| 2024-11-27 | 2,120.00 | 2,245.00 | 2,101.00 | 2,235.00 | 0.3M |
| 2024-11-26 | 2,100.00 | 2,149.00 | 1,995.00 | 2,082.00 | 0.2M |
| 2024-11-25 | 1,926.00 | 2,078.00 | 1,926.00 | 2,078.00 | 0.2M |
| 2024-11-22 | 1,840.00 | 1,945.00 | 1,820.00 | 1,945.00 | 0.1M |
| 2024-11-21 | 1,789.00 | 1,874.00 | 1,778.00 | 1,858.00 | 0.2M |
| 2024-11-20 | 1,667.00 | 1,838.00 | 1,632.00 | 1,800.00 | 0.2M |
| 2024-11-19 | 1,580.00 | 1,664.00 | 1,570.00 | 1,657.00 | 0.1M |
| 2024-11-18 | 1,536.00 | 1,580.00 | 1,520.00 | 1,580.00 | 0.0M |
| 2024-11-15 | 1,507.00 | 1,592.00 | 1,465.00 | 1,552.00 | 0.2M |
| 2024-11-14 | 1,460.00 | 1,474.00 | 1,417.00 | 1,417.00 | 0.2M |
| 2024-11-13 | 1,454.00 | 1,470.00 | 1,436.00 | 1,457.00 | 0.1M |
| 2024-11-12 | 1,473.00 | 1,485.00 | 1,446.00 | 1,453.00 | 0.0M |
| 2024-11-11 | 1,460.00 | 1,482.00 | 1,460.00 | 1,473.00 | 0.0M |
| 2024-11-08 | 1,477.00 | 1,491.00 | 1,459.00 | 1,460.00 | 0.0M |
| 2024-11-07 | 1,495.00 | 1,501.00 | 1,457.00 | 1,477.00 | 0.1M |
| 2024-11-06 | 1,498.00 | 1,515.00 | 1,461.00 | 1,470.00 | 0.0M |
| 2024-11-05 | 1,483.00 | 1,500.00 | 1,469.00 | 1,476.00 | 0.0M |
| 2024-11-01 | 1,512.00 | 1,515.00 | 1,472.00 | 1,480.00 | 0.0M |
| 2024-10-31 | 1,484.00 | 1,519.00 | 1,484.00 | 1,510.00 | 0.1M |
| 2024-10-30 | 1,489.00 | 1,498.00 | 1,469.00 | 1,469.00 | 0.0M |
| 2024-10-29 | 1,468.00 | 1,493.00 | 1,457.00 | 1,481.00 | 0.0M |
| 2024-10-28 | 1,430.00 | 1,475.00 | 1,430.00 | 1,468.00 | 0.1M |
| 2024-10-25 | 1,475.00 | 1,500.00 | 1,422.00 | 1,433.00 | 0.1M |
| 2024-10-24 | 1,440.00 | 1,472.00 | 1,430.00 | 1,445.00 | 0.1M |
| 2024-10-23 | 1,469.00 | 1,490.00 | 1,447.00 | 1,451.00 | 0.1M |
| 2024-10-22 | 1,561.00 | 1,566.00 | 1,460.00 | 1,480.00 | 0.2M |
| 2024-10-21 | 1,581.00 | 1,610.00 | 1,545.00 | 1,557.00 | 0.0M |
| 2024-10-18 | 1,620.00 | 1,639.00 | 1,572.00 | 1,585.00 | 0.1M |
| 2024-10-17 | 1,650.00 | 1,666.00 | 1,620.00 | 1,626.00 | 0.1M |
| 2024-10-16 | 1,634.00 | 1,670.00 | 1,634.00 | 1,634.00 | 0.0M |
| 2024-10-15 | 1,671.00 | 1,672.00 | 1,628.00 | 1,654.00 | 0.1M |
| 2024-10-11 | 1,632.00 | 1,678.00 | 1,632.00 | 1,654.00 | 0.1M |
| 2024-10-10 | 1,660.00 | 1,674.00 | 1,626.00 | 1,626.00 | 0.1M |
| 2024-10-09 | 1,653.00 | 1,664.00 | 1,630.00 | 1,648.00 | 0.1M |
| 2024-10-08 | 1,585.00 | 1,670.00 | 1,584.00 | 1,628.00 | 0.1M |
| 2024-10-07 | 1,616.00 | 1,628.00 | 1,578.00 | 1,609.00 | 0.1M |
| 2024-10-04 | 1,630.00 | 1,630.00 | 1,579.00 | 1,592.00 | 0.1M |
| 2024-10-03 | 1,558.00 | 1,640.00 | 1,536.00 | 1,626.00 | 0.2M |
| 2024-10-02 | 1,523.00 | 1,610.00 | 1,520.00 | 1,537.00 | 0.2M |
| 2024-10-01 | 1,490.00 | 1,544.00 | 1,481.00 | 1,544.00 | 0.0M |
| 2024-09-30 | 1,513.00 | 1,561.00 | 1,487.00 | 1,487.00 | 0.1M |
| 2024-09-27 | 1,538.00 | 1,561.00 | 1,506.00 | 1,553.00 | 0.1M |
| 2024-09-26 | 1,516.00 | 1,535.00 | 1,495.00 | 1,523.00 | 0.1M |
| 2024-09-25 | 1,559.00 | 1,596.00 | 1,515.00 | 1,515.00 | 0.1M |
| 2024-09-24 | 1,553.00 | 1,587.00 | 1,539.00 | 1,544.00 | 0.1M |
| 2024-09-20 | 1,560.00 | 1,586.00 | 1,544.00 | 1,544.00 | 0.1M |
| 2024-09-19 | 1,518.00 | 1,558.00 | 1,505.00 | 1,547.00 | 0.1M |
| 2024-09-18 | 1,504.00 | 1,530.00 | 1,498.00 | 1,518.00 | 0.1M |
| 2024-09-17 | 1,501.00 | 1,535.00 | 1,456.00 | 1,493.00 | 0.1M |
| 2024-09-13 | 1,542.00 | 1,544.00 | 1,490.00 | 1,496.00 | 0.1M |
| 2024-09-12 | 1,500.00 | 1,560.00 | 1,490.00 | 1,555.00 | 0.1M |
| 2024-09-11 | 1,516.00 | 1,537.00 | 1,440.00 | 1,472.00 | 0.1M |
| 2024-09-10 | 1,473.00 | 1,486.00 | 1,417.00 | 1,486.00 | 0.1M |
| 2024-09-09 | 1,429.00 | 1,503.00 | 1,416.00 | 1,443.00 | 0.2M |
| 2024-09-06 | 1,425.00 | 1,500.00 | 1,425.00 | 1,459.00 | 0.2M |
| 2024-09-05 | 1,402.00 | 1,445.00 | 1,380.00 | 1,425.00 | 0.1M |
| 2024-09-04 | 1,381.00 | 1,428.00 | 1,381.00 | 1,387.00 | 0.1M |
| 2024-09-03 | 1,420.00 | 1,458.00 | 1,419.00 | 1,438.00 | 0.1M |
| 2024-09-02 | 1,437.00 | 1,444.00 | 1,411.00 | 1,444.00 | 0.1M |
| 2024-08-30 | 1,370.00 | 1,436.00 | 1,346.00 | 1,422.00 | 0.2M |
| 2024-08-29 | 1,382.00 | 1,399.00 | 1,358.00 | 1,367.00 | 0.1M |
| 2024-08-28 | 1,396.00 | 1,408.00 | 1,380.00 | 1,400.00 | 0.1M |
| 2024-08-27 | 1,439.00 | 1,465.00 | 1,403.00 | 1,407.00 | 0.2M |
| 2024-08-26 | 1,372.00 | 1,450.00 | 1,354.00 | 1,415.00 | 0.2M |
| 2024-08-23 | 1,362.00 | 1,372.00 | 1,317.00 | 1,370.00 | 0.2M |
| 2024-08-22 | 1,426.00 | 1,436.00 | 1,332.00 | 1,348.00 | 0.2M |
| 2024-08-21 | 1,421.00 | 1,457.00 | 1,421.00 | 1,428.00 | 0.1M |
| 2024-08-20 | 1,451.00 | 1,469.00 | 1,420.00 | 1,441.00 | 0.1M |
| 2024-08-19 | 1,483.00 | 1,525.00 | 1,433.00 | 1,436.00 | 0.1M |
| 2024-08-16 | 1,480.00 | 1,492.00 | 1,447.00 | 1,492.00 | 0.2M |
| 2024-08-15 | 1,585.00 | 1,585.00 | 1,401.00 | 1,433.00 | 0.8M |
| 2024-08-14 | 1,606.00 | 1,614.00 | 1,544.00 | 1,589.00 | 0.3M |
| 2024-08-13 | 1,511.00 | 1,582.00 | 1,495.00 | 1,582.00 | 0.2M |
| 2024-08-09 | 1,458.00 | 1,480.00 | 1,434.00 | 1,451.00 | 0.1M |
| 2024-08-08 | 1,472.00 | 1,476.00 | 1,436.00 | 1,452.00 | 0.1M |
| 2024-08-07 | 1,410.00 | 1,509.00 | 1,409.00 | 1,473.00 | 0.3M |
| 2024-08-06 | 1,280.00 | 1,437.00 | 1,280.00 | 1,425.00 | 0.3M |
| 2024-08-05 | 1,281.00 | 1,344.00 | 1,166.00 | 1,220.00 | 0.5M |
| 2024-08-02 | 1,371.00 | 1,409.00 | 1,326.00 | 1,371.00 | 0.3M |
| 2024-08-01 | 1,457.00 | 1,465.00 | 1,385.00 | 1,394.00 | 0.4M |
| 2024-07-31 | 1,442.00 | 1,470.00 | 1,418.00 | 1,465.00 | 0.1M |
| 2024-07-30 | 1,475.00 | 1,475.00 | 1,416.00 | 1,445.00 | 0.2M |
| 2024-07-29 | 1,450.00 | 1,476.00 | 1,438.00 | 1,475.00 | 0.1M |
| 2024-07-26 | 1,466.00 | 1,471.00 | 1,433.00 | 1,436.00 | 0.2M |
| 2024-07-25 | 1,444.00 | 1,466.00 | 1,411.00 | 1,454.00 | 0.2M |
| 2024-07-24 | 1,438.00 | 1,453.00 | 1,407.00 | 1,424.00 | 0.2M |
| 2024-07-23 | 1,480.00 | 1,505.00 | 1,438.00 | 1,450.00 | 0.3M |
| 2024-07-22 | 1,450.00 | 1,489.00 | 1,425.00 | 1,453.00 | 0.3M |
| 2024-07-19 | 1,520.00 | 1,520.00 | 1,411.00 | 1,412.00 | 0.4M |
| 2024-07-18 | 1,460.00 | 1,524.00 | 1,450.00 | 1,504.00 | 0.3M |
| 2024-07-17 | 1,451.00 | 1,488.00 | 1,447.00 | 1,475.00 | 0.1M |
| 2024-07-16 | 1,449.00 | 1,492.00 | 1,439.00 | 1,439.00 | 0.2M |
| 2024-07-12 | 1,410.00 | 1,486.00 | 1,407.00 | 1,457.00 | 0.3M |
| 2024-07-11 | 1,402.00 | 1,430.00 | 1,384.00 | 1,403.00 | 0.2M |
| 2024-07-10 | 1,446.00 | 1,459.00 | 1,399.00 | 1,415.00 | 0.3M |
| 2024-07-09 | 1,433.00 | 1,482.00 | 1,424.00 | 1,446.00 | 0.3M |
| 2024-07-08 | 1,441.00 | 1,474.00 | 1,435.00 | 1,440.00 | 0.2M |
| 2024-07-05 | 1,450.00 | 1,492.00 | 1,445.00 | 1,450.00 | 0.3M |
| 2024-07-04 | 1,488.00 | 1,528.00 | 1,423.00 | 1,437.00 | 0.6M |
| 2024-07-03 | 1,507.00 | 1,533.00 | 1,459.00 | 1,503.00 | 0.4M |
| 2024-07-02 | 1,501.00 | 1,535.00 | 1,455.00 | 1,494.00 | 0.5M |
| 2024-07-01 | 1,650.00 | 1,656.00 | 1,492.00 | 1,500.00 | 0.9M |
| 2024-06-28 | 1,741.00 | 1,741.00 | 1,661.00 | 1,665.00 | 0.3M |
| 2024-06-27 | 1,680.00 | 1,780.00 | 1,680.00 | 1,732.00 | 0.6M |
| 2024-06-26 | 1,806.00 | 1,846.00 | 1,663.00 | 1,664.00 | 0.8M |
| 2024-06-25 | 1,690.00 | 1,820.00 | 1,668.00 | 1,766.00 | 1.2M |
| 2024-06-24 | 1,625.00 | 1,763.00 | 1,625.00 | 1,662.00 | 1.0M |
| 2024-06-21 | 1,542.00 | 1,632.00 | 1,516.00 | 1,615.00 | 0.6M |
| 2024-06-20 | 1,494.00 | 1,570.00 | 1,464.00 | 1,542.00 | 0.3M |
| 2024-06-19 | 1,481.00 | 1,521.00 | 1,460.00 | 1,495.00 | 0.4M |
| 2024-06-18 | 1,595.00 | 1,606.00 | 1,500.00 | 1,500.00 | 0.5M |
| 2024-06-17 | 1,613.00 | 1,619.00 | 1,556.00 | 1,590.00 | 0.3M |
| 2024-06-14 | 1,593.00 | 1,628.00 | 1,548.00 | 1,613.00 | 0.4M |
| 2024-06-13 | 1,630.00 | 1,685.00 | 1,574.00 | 1,593.00 | 1.2M |
| 2024-06-12 | 1,536.00 | 1,595.00 | 1,515.00 | 1,578.00 | 0.5M |
| 2024-06-11 | 1,540.00 | 1,605.00 | 1,513.00 | 1,535.00 | 1.1M |
| 2024-06-10 | 1,513.00 | 1,546.00 | 1,448.00 | 1,489.00 | 0.8M |
| 2024-06-07 | 1,610.00 | 1,645.00 | 1,500.00 | 1,528.00 | 1.4M |
| 2024-06-06 | 1,516.00 | 1,740.00 | 1,511.00 | 1,638.00 | 4.3M |
| 2024-06-05 | 1,620.00 | 1,650.00 | 1,425.00 | 1,450.00 | 1.7M |
| 2024-06-04 | 1,429.00 | 1,628.00 | 1,429.00 | 1,610.00 | 1.6M |
| 2024-06-03 | 1,440.00 | 1,536.00 | 1,380.00 | 1,429.00 | 1.0M |
| 2024-05-31 | 1,430.00 | 1,476.00 | 1,408.00 | 1,434.00 | 0.4M |
| 2024-05-30 | 1,434.00 | 1,493.00 | 1,396.00 | 1,433.00 | 0.7M |
| 2024-05-29 | 1,407.00 | 1,490.00 | 1,350.00 | 1,464.00 | 2.4M |
| 2024-05-28 | 1,358.00 | 1,573.00 | 1,328.00 | 1,415.00 | 5.7M |
| 2024-05-27 | 1,300.00 | 1,373.00 | 1,270.00 | 1,328.00 | 3.9M |
| 2024-05-24 | 1,111.00 | 1,280.00 | 1,101.00 | 1,267.00 | 1.7M |
| 2024-05-23 | 1,160.00 | 1,180.00 | 1,113.00 | 1,122.00 | 0.2M |
| 2024-05-22 | 1,172.00 | 1,320.00 | 1,130.00 | 1,160.00 | 1.7M |
| 2024-05-21 | 1,080.00 | 1,207.00 | 1,080.00 | 1,178.00 | 0.4M |
| 2024-05-20 | 1,081.00 | 1,112.00 | 1,064.00 | 1,082.00 | 0.3M |
| 2024-05-17 | 1,110.00 | 1,124.00 | 1,075.00 | 1,105.00 | 0.2M |
| 2024-05-16 | 1,069.00 | 1,139.00 | 1,022.00 | 1,124.00 | 0.6M |
| 2024-05-15 | 1,009.00 | 1,035.00 | 1,006.00 | 1,006.00 | 0.2M |
| 2024-05-14 | 1,053.00 | 1,061.00 | 1,026.00 | 1,026.00 | 0.1M |
| 2024-05-13 | 1,046.00 | 1,085.00 | 1,024.00 | 1,070.00 | 0.2M |
| 2024-05-10 | 1,066.00 | 1,080.00 | 1,023.00 | 1,055.00 | 0.3M |
| 2024-05-09 | 1,120.00 | 1,126.00 | 1,080.00 | 1,080.00 | 0.1M |
| 2024-05-08 | 1,110.00 | 1,125.00 | 1,096.00 | 1,116.00 | 0.2M |
| 2024-05-07 | 1,138.00 | 1,143.00 | 1,082.00 | 1,100.00 | 0.3M |
| 2024-05-02 | 1,160.00 | 1,192.00 | 1,101.00 | 1,123.00 | 0.5M |
| 2024-05-01 | 1,192.00 | 1,215.00 | 1,132.00 | 1,151.00 | 0.9M |
| 2024-04-30 | 1,220.00 | 1,268.00 | 1,146.00 | 1,192.00 | 1.8M |
| 2024-04-26 | 1,120.00 | 1,249.00 | 1,091.00 | 1,249.00 | 1.4M |
| 2024-04-25 | 1,139.00 | 1,241.00 | 1,082.00 | 1,097.00 | 4.4M |
| 2024-04-24 | 1,205.00 | 1,220.00 | 1,027.00 | 1,140.00 | 4.1M |