25,600.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 11,560.00 | 11,680.00 | 11,120.00 | 11,500.00 | 0.2M |
| 2023-12-27 | 11,180.00 | 11,930.00 | 10,960.00 | 11,420.00 | 0.7M |
| 2023-12-26 | 10,600.00 | 11,650.00 | 10,600.00 | 11,180.00 | 0.7M |
| 2023-12-25 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0M |
| 2023-12-22 | 10,210.00 | 10,570.00 | 9,870.00 | 10,460.00 | 0.3M |
| 2023-12-21 | 10,200.00 | 10,520.00 | 9,830.00 | 10,200.00 | 0.3M |
| 2023-12-20 | 9,450.00 | 10,370.00 | 9,340.00 | 10,230.00 | 0.7M |
| 2023-12-19 | 9,090.00 | 9,420.00 | 8,890.00 | 9,320.00 | 0.2M |
| 2023-12-18 | 9,400.00 | 9,420.00 | 8,870.00 | 9,160.00 | 0.2M |
| 2023-12-17 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0M |
| 2023-12-15 | 8,710.00 | 9,450.00 | 8,710.00 | 9,390.00 | 0.5M |
| 2023-12-14 | 8,090.00 | 8,730.00 | 7,880.00 | 8,670.00 | 0.6M |
| 2023-12-13 | 7,990.00 | 8,030.00 | 7,620.00 | 7,940.00 | 0.2M |
| 2023-12-12 | 8,030.00 | 9,000.00 | 7,730.00 | 7,930.00 | 1.5M |
| 2023-12-11 | 7,970.00 | 8,160.00 | 7,940.00 | 8,010.00 | 0.1M |
| 2023-12-08 | 7,770.00 | 8,060.00 | 7,600.00 | 7,970.00 | 0.1M |
| 2023-12-07 | 7,600.00 | 7,870.00 | 7,520.00 | 7,770.00 | 0.1M |
| 2023-12-06 | 7,470.00 | 7,590.00 | 7,350.00 | 7,570.00 | 0.0M |
| 2023-12-05 | 7,600.00 | 7,700.00 | 7,450.00 | 7,540.00 | 0.0M |
| 2023-12-04 | 7,250.00 | 7,870.00 | 7,150.00 | 7,700.00 | 0.2M |
| 2023-12-01 | 7,450.00 | 7,540.00 | 7,200.00 | 7,300.00 | 0.1M |
| 2023-11-30 | 7,460.00 | 7,470.00 | 7,330.00 | 7,420.00 | 0.0M |
| 2023-11-29 | 7,400.00 | 7,440.00 | 7,220.00 | 7,340.00 | 0.1M |
| 2023-11-28 | 7,420.00 | 7,570.00 | 7,260.00 | 7,340.00 | 0.1M |
| 2023-11-27 | 7,620.00 | 7,650.00 | 7,410.00 | 7,490.00 | 0.0M |
| 2023-11-24 | 7,690.00 | 7,710.00 | 7,550.00 | 7,600.00 | 0.1M |
| 2023-11-23 | 7,630.00 | 8,220.00 | 7,410.00 | 7,700.00 | 0.4M |
| 2023-11-22 | 7,560.00 | 7,590.00 | 7,380.00 | 7,480.00 | 0.0M |
| 2023-11-21 | 7,510.00 | 7,590.00 | 7,400.00 | 7,560.00 | 0.0M |
| 2023-11-20 | 7,260.00 | 7,680.00 | 7,090.00 | 7,510.00 | 0.1M |
| 2023-11-17 | 7,300.00 | 7,370.00 | 7,100.00 | 7,260.00 | 0.1M |
| 2023-11-16 | 7,290.00 | 7,390.00 | 7,220.00 | 7,350.00 | 0.0M |
| 2023-11-15 | 7,100.00 | 7,490.00 | 7,100.00 | 7,300.00 | 0.1M |
| 2023-11-14 | 6,960.00 | 7,090.00 | 6,950.00 | 7,030.00 | 0.1M |
| 2023-11-13 | 7,250.00 | 7,450.00 | 6,950.00 | 6,960.00 | 0.1M |
| 2023-11-10 | 7,460.00 | 8,360.00 | 7,150.00 | 7,220.00 | 0.6M |
| 2023-11-09 | 7,750.00 | 7,900.00 | 7,460.00 | 7,500.00 | 0.1M |
| 2023-11-08 | 7,800.00 | 7,900.00 | 7,750.00 | 7,790.00 | 0.1M |
| 2023-11-07 | 7,970.00 | 8,100.00 | 7,680.00 | 7,750.00 | 0.1M |
| 2023-11-06 | 8,020.00 | 8,100.00 | 7,870.00 | 8,010.00 | 0.2M |
| 2023-11-03 | 7,880.00 | 8,050.00 | 7,760.00 | 7,950.00 | 0.1M |
| 2023-11-02 | 7,450.00 | 7,920.00 | 7,420.00 | 7,850.00 | 0.1M |
| 2023-11-01 | 7,330.00 | 7,550.00 | 7,290.00 | 7,360.00 | 0.0M |
| 2023-10-31 | 7,740.00 | 7,740.00 | 7,300.00 | 7,320.00 | 0.1M |
| 2023-10-30 | 7,490.00 | 7,800.00 | 7,270.00 | 7,620.00 | 0.1M |
| 2023-10-27 | 7,650.00 | 7,780.00 | 7,450.00 | 7,450.00 | 0.1M |
| 2023-10-26 | 7,990.00 | 8,080.00 | 7,650.00 | 7,680.00 | 0.2M |
| 2023-10-25 | 8,400.00 | 8,560.00 | 8,150.00 | 8,250.00 | 0.1M |
| 2023-10-24 | 8,600.00 | 8,730.00 | 8,060.00 | 8,470.00 | 0.3M |
| 2023-10-23 | 9,090.00 | 9,280.00 | 8,670.00 | 8,670.00 | 0.2M |
| 2023-10-22 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.0M |
| 2023-10-20 | 9,830.00 | 10,050.00 | 9,160.00 | 9,170.00 | 0.3M |
| 2023-10-19 | 10,020.00 | 10,280.00 | 9,600.00 | 10,140.00 | 0.2M |
| 2023-10-18 | 10,100.00 | 10,300.00 | 9,550.00 | 10,280.00 | 0.3M |
| 2023-10-17 | 10,030.00 | 10,420.00 | 9,940.00 | 10,340.00 | 0.3M |
| 2023-10-16 | 10,380.00 | 10,520.00 | 9,350.00 | 10,200.00 | 1.1M |
| 2023-10-15 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 0.0M |
| 2023-10-13 | 11,350.00 | 11,360.00 | 10,010.00 | 10,110.00 | 0.8M |
| 2023-10-12 | 11,160.00 | 11,690.00 | 11,010.00 | 11,300.00 | 1.2M |
| 2023-10-11 | 10,510.00 | 11,530.00 | 10,510.00 | 11,150.00 | 1.2M |
| 2023-10-10 | 10,930.00 | 11,150.00 | 10,220.00 | 10,420.00 | 0.7M |
| 2023-10-09 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 0.0M |
| 2023-10-06 | 10,790.00 | 11,540.00 | 10,700.00 | 11,130.00 | 0.9M |
| 2023-10-05 | 11,680.00 | 11,950.00 | 10,600.00 | 10,950.00 | 1.5M |
| 2023-10-04 | 11,300.00 | 11,700.00 | 10,910.00 | 11,560.00 | 3.0M |
| 2023-10-03 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2023-09-27 | 12,130.00 | 12,130.00 | 10,410.00 | 11,000.00 | 10.5M |
| 2023-09-26 | 8,590.00 | 11,010.00 | 8,460.00 | 11,010.00 | 5.3M |
| 2023-09-25 | 8,760.00 | 9,080.00 | 8,450.00 | 8,470.00 | 0.1M |
| 2023-09-22 | 8,640.00 | 9,250.00 | 8,640.00 | 8,900.00 | 0.1M |
| 2023-09-21 | 9,290.00 | 9,340.00 | 8,900.00 | 8,970.00 | 0.2M |
| 2023-09-20 | 9,600.00 | 9,600.00 | 9,290.00 | 9,350.00 | 0.1M |
| 2023-09-19 | 9,700.00 | 9,840.00 | 9,440.00 | 9,580.00 | 0.1M |
| 2023-09-18 | 9,990.00 | 10,100.00 | 9,680.00 | 9,760.00 | 0.1M |
| 2023-09-17 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 0.0M |
| 2023-09-15 | 10,220.00 | 10,250.00 | 9,930.00 | 10,010.00 | 0.2M |
| 2023-09-14 | 10,260.00 | 10,400.00 | 10,060.00 | 10,180.00 | 0.2M |
| 2023-09-13 | 10,800.00 | 10,840.00 | 10,080.00 | 10,250.00 | 0.3M |
| 2023-09-12 | 10,510.00 | 11,350.00 | 10,300.00 | 10,800.00 | 1.1M |
| 2023-09-11 | 9,800.00 | 10,700.00 | 9,800.00 | 10,410.00 | 0.5M |
| 2023-09-08 | 9,360.00 | 9,940.00 | 9,260.00 | 9,910.00 | 0.2M |
| 2023-09-07 | 9,850.00 | 9,850.00 | 9,260.00 | 9,360.00 | 0.2M |
| 2023-09-06 | 9,680.00 | 10,010.00 | 9,600.00 | 9,770.00 | 0.4M |
| 2023-09-05 | 9,700.00 | 9,890.00 | 9,630.00 | 9,720.00 | 0.2M |
| 2023-09-04 | 10,210.00 | 10,210.00 | 9,550.00 | 9,760.00 | 0.3M |
| 2023-09-03 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 0.0M |
| 2023-09-01 | 10,220.00 | 10,560.00 | 9,990.00 | 10,080.00 | 0.3M |
| 2023-08-31 | 10,760.00 | 10,810.00 | 10,020.00 | 10,100.00 | 0.4M |
| 2023-08-30 | 10,750.00 | 10,820.00 | 10,550.00 | 10,820.00 | 0.2M |
| 2023-08-29 | 10,030.00 | 10,740.00 | 9,870.00 | 10,730.00 | 0.5M |
| 2023-08-28 | 10,310.00 | 10,430.00 | 9,880.00 | 9,950.00 | 0.2M |
| 2023-08-25 | 9,980.00 | 10,390.00 | 9,960.00 | 10,160.00 | 0.3M |
| 2023-08-24 | 10,000.00 | 10,360.00 | 9,700.00 | 10,100.00 | 0.4M |
| 2023-08-23 | 9,560.00 | 10,750.00 | 9,480.00 | 9,970.00 | 1.5M |
| 2023-08-22 | 9,100.00 | 9,150.00 | 8,960.00 | 9,010.00 | 0.1M |
| 2023-08-21 | 9,180.00 | 9,210.00 | 8,840.00 | 9,020.00 | 0.2M |
| 2023-08-20 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.0M |
| 2023-08-18 | 10,000.00 | 10,000.00 | 9,300.00 | 9,300.00 | 0.3M |
| 2023-08-17 | 10,010.00 | 10,440.00 | 9,760.00 | 10,220.00 | 0.4M |
| 2023-08-16 | 10,160.00 | 10,270.00 | 9,570.00 | 9,920.00 | 0.2M |
| 2023-08-15 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.0M |
| 2023-08-14 | 10,560.00 | 10,690.00 | 9,900.00 | 10,340.00 | 0.5M |
| 2023-08-11 | 10,010.00 | 10,240.00 | 9,820.00 | 10,010.00 | 0.2M |
| 2023-08-10 | 9,590.00 | 10,140.00 | 9,520.00 | 10,100.00 | 0.3M |
| 2023-08-09 | 9,030.00 | 9,690.00 | 9,030.00 | 9,680.00 | 0.2M |
| 2023-08-08 | 9,180.00 | 9,470.00 | 8,890.00 | 9,010.00 | 0.2M |
| 2023-08-07 | 9,600.00 | 9,600.00 | 8,980.00 | 9,090.00 | 0.1M |
| 2023-08-04 | 9,200.00 | 9,760.00 | 9,190.00 | 9,600.00 | 0.2M |
| 2023-08-03 | 8,540.00 | 9,260.00 | 8,330.00 | 9,240.00 | 0.3M |
| 2023-08-02 | 8,730.00 | 8,880.00 | 8,360.00 | 8,540.00 | 0.1M |
| 2023-08-01 | 8,960.00 | 9,120.00 | 8,750.00 | 8,800.00 | 0.1M |
| 2023-07-31 | 8,930.00 | 9,000.00 | 8,680.00 | 8,960.00 | 0.1M |
| 2023-07-28 | 8,390.00 | 8,900.00 | 8,260.00 | 8,770.00 | 0.2M |
| 2023-07-27 | 8,160.00 | 8,440.00 | 8,100.00 | 8,390.00 | 0.2M |
| 2023-07-26 | 9,000.00 | 9,150.00 | 8,040.00 | 8,160.00 | 0.4M |
| 2023-07-25 | 9,450.00 | 9,680.00 | 8,960.00 | 9,130.00 | 0.2M |
| 2023-07-24 | 9,880.00 | 9,940.00 | 9,340.00 | 9,430.00 | 0.2M |
| 2023-07-21 | 10,350.00 | 10,600.00 | 9,700.00 | 9,880.00 | 0.3M |
| 2023-07-20 | 9,900.00 | 10,530.00 | 9,730.00 | 10,440.00 | 0.4M |
| 2023-07-19 | 9,970.00 | 10,300.00 | 9,800.00 | 9,970.00 | 0.4M |
| 2023-07-18 | 9,640.00 | 9,820.00 | 9,510.00 | 9,570.00 | 0.1M |
| 2023-07-17 | 9,880.00 | 9,880.00 | 9,590.00 | 9,600.00 | 0.1M |
| 2023-07-14 | 10,270.00 | 10,270.00 | 9,770.00 | 9,880.00 | 0.3M |
| 2023-07-13 | 10,910.00 | 11,100.00 | 10,150.00 | 10,230.00 | 0.5M |
| 2023-07-12 | 9,970.00 | 10,570.00 | 9,940.00 | 10,540.00 | 0.7M |
| 2023-07-11 | 9,900.00 | 10,140.00 | 9,900.00 | 9,970.00 | 0.1M |
| 2023-07-10 | 9,900.00 | 9,990.00 | 9,420.00 | 9,900.00 | 0.3M |
| 2023-07-07 | 9,910.00 | 10,170.00 | 9,650.00 | 9,900.00 | 0.2M |
| 2023-07-06 | 10,190.00 | 10,260.00 | 9,500.00 | 10,050.00 | 0.4M |
| 2023-07-05 | 10,410.00 | 10,630.00 | 10,240.00 | 10,260.00 | 0.2M |
| 2023-07-04 | 10,100.00 | 10,580.00 | 10,080.00 | 10,330.00 | 0.3M |
| 2023-07-03 | 10,380.00 | 10,390.00 | 9,900.00 | 9,980.00 | 0.4M |
| 2023-06-30 | 10,810.00 | 10,940.00 | 10,280.00 | 10,290.00 | 0.3M |
| 2023-06-29 | 11,100.00 | 11,100.00 | 10,250.00 | 10,950.00 | 0.7M |
| 2023-06-28 | 11,660.00 | 11,680.00 | 11,050.00 | 11,160.00 | 0.2M |
| 2023-06-27 | 11,290.00 | 11,900.00 | 11,240.00 | 11,660.00 | 0.6M |
| 2023-06-26 | 10,670.00 | 11,390.00 | 10,590.00 | 11,320.00 | 0.5M |
| 2023-06-25 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 0.0M |
| 2023-06-23 | 11,050.00 | 11,220.00 | 10,520.00 | 10,670.00 | 0.3M |
| 2023-06-22 | 11,750.00 | 11,930.00 | 10,840.00 | 10,980.00 | 0.5M |
| 2023-06-21 | 11,410.00 | 12,090.00 | 11,390.00 | 11,500.00 | 0.6M |
| 2023-06-20 | 11,240.00 | 11,820.00 | 11,230.00 | 11,680.00 | 0.7M |
| 2023-06-19 | 11,200.00 | 11,390.00 | 10,790.00 | 11,200.00 | 0.2M |
| 2023-06-18 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2023-06-16 | 10,800.00 | 11,400.00 | 10,790.00 | 11,400.00 | 0.6M |
| 2023-06-15 | 11,170.00 | 11,170.00 | 10,490.00 | 10,520.00 | 0.6M |
| 2023-06-14 | 12,090.00 | 12,190.00 | 10,930.00 | 11,140.00 | 0.7M |
| 2023-06-13 | 12,220.00 | 12,390.00 | 12,010.00 | 12,030.00 | 0.6M |
| 2023-06-12 | 12,090.00 | 12,320.00 | 12,030.00 | 12,190.00 | 0.4M |
| 2023-06-11 | 12,060.00 | 12,060.00 | 12,060.00 | 12,060.00 | 0.0M |
| 2023-06-09 | 11,990.00 | 12,330.00 | 11,850.00 | 12,060.00 | 0.5M |
| 2023-06-08 | 12,100.00 | 12,210.00 | 11,850.00 | 11,850.00 | 0.4M |
| 2023-06-07 | 11,960.00 | 12,270.00 | 11,810.00 | 11,940.00 | 0.4M |
| 2023-06-06 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 0.0M |
| 2023-06-05 | 14,600.00 | 14,600.00 | 11,920.00 | 11,970.00 | 2.4M |
| 2023-06-04 | 14,840.00 | 14,840.00 | 14,840.00 | 14,840.00 | 0.0M |
| 2023-06-02 | 14,180.00 | 15,810.00 | 13,860.00 | 14,840.00 | 1.1M |
| 2023-06-01 | 13,840.00 | 14,340.00 | 13,830.00 | 13,830.00 | 0.1M |
| 2023-05-31 | 14,190.00 | 14,190.00 | 13,800.00 | 13,830.00 | 0.1M |
| 2023-05-30 | 14,860.00 | 14,870.00 | 14,010.00 | 14,040.00 | 0.2M |
| 2023-05-29 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0M |
| 2023-05-26 | 15,510.00 | 15,700.00 | 14,700.00 | 14,790.00 | 0.2M |
| 2023-05-25 | 15,350.00 | 15,910.00 | 15,280.00 | 15,350.00 | 0.2M |
| 2023-05-24 | 15,850.00 | 15,860.00 | 15,550.00 | 15,550.00 | 0.1M |
| 2023-05-23 | 15,670.00 | 16,380.00 | 15,280.00 | 15,940.00 | 0.5M |
| 2023-05-22 | 15,990.00 | 16,090.00 | 15,620.00 | 15,670.00 | 0.2M |
| 2023-05-21 | 16,010.00 | 16,010.00 | 16,010.00 | 16,010.00 | 0.0M |
| 2023-05-19 | 16,300.00 | 16,300.00 | 15,920.00 | 16,010.00 | 0.2M |
| 2023-05-18 | 16,330.00 | 16,490.00 | 16,000.00 | 16,140.00 | 0.3M |
| 2023-05-17 | 15,780.00 | 16,300.00 | 15,660.00 | 16,150.00 | 0.4M |
| 2023-05-16 | 17,050.00 | 17,230.00 | 15,910.00 | 15,910.00 | 0.5M |
| 2023-05-15 | 17,560.00 | 17,740.00 | 16,820.00 | 16,920.00 | 0.5M |
| 2023-05-14 | 17,210.00 | 17,210.00 | 17,210.00 | 17,210.00 | 0.0M |
| 2023-05-12 | 17,650.00 | 18,290.00 | 17,160.00 | 17,210.00 | 2.2M |
| 2023-05-11 | 18,300.00 | 18,760.00 | 17,120.00 | 17,320.00 | 0.8M |
| 2023-05-10 | 18,200.00 | 18,910.00 | 18,180.00 | 18,260.00 | 0.6M |
| 2023-05-09 | 18,800.00 | 19,520.00 | 18,410.00 | 18,450.00 | 2.0M |
| 2023-05-08 | 18,990.00 | 19,280.00 | 18,080.00 | 18,290.00 | 1.1M |
| 2023-05-04 | 23,150.00 | 24,000.00 | 18,700.00 | 18,830.00 | 7.0M |