18,020.00
Last Update: 2025-09-26
| 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 | 12,640.00 | 12,665.00 | 12,550.00 | 12,660.00 | 0.0M |
| 2023-12-27 | 12,595.00 | 12,665.00 | 12,515.00 | 12,640.00 | 0.0M |
| 2023-12-26 | 12,730.00 | 12,730.00 | 12,510.00 | 12,595.00 | 0.0M |
| 2023-12-22 | 12,630.00 | 12,730.00 | 12,590.00 | 12,730.00 | 0.0M |
| 2023-12-21 | 12,800.00 | 12,800.00 | 12,465.00 | 12,630.00 | 0.0M |
| 2023-12-20 | 12,780.00 | 12,820.00 | 12,765.00 | 12,800.00 | 0.0M |
| 2023-12-19 | 12,600.00 | 12,645.00 | 12,565.00 | 12,645.00 | 0.0M |
| 2023-12-18 | 12,535.00 | 12,660.00 | 12,530.00 | 12,530.00 | 0.0M |
| 2023-12-15 | 12,355.00 | 12,525.00 | 12,355.00 | 12,525.00 | 0.0M |
| 2023-12-14 | 12,345.00 | 12,375.00 | 12,300.00 | 12,315.00 | 0.0M |
| 2023-12-13 | 12,400.00 | 12,405.00 | 12,350.00 | 12,360.00 | 0.0M |
| 2023-12-12 | 12,255.00 | 12,385.00 | 12,225.00 | 12,225.00 | 0.0M |
| 2023-12-11 | 12,225.00 | 12,240.00 | 12,225.00 | 12,240.00 | 0.0M |
| 2023-12-08 | 12,210.00 | 12,210.00 | 12,075.00 | 12,075.00 | 0.0M |
| 2023-12-07 | 12,215.00 | 12,215.00 | 12,080.00 | 12,210.00 | 0.0M |
| 2023-12-06 | 12,035.00 | 12,065.00 | 12,035.00 | 12,050.00 | 0.0M |
| 2023-12-05 | 12,105.00 | 12,105.00 | 12,090.00 | 12,105.00 | 0.0M |
| 2023-12-04 | 11,940.00 | 12,060.00 | 11,915.00 | 12,015.00 | 0.0M |
| 2023-12-01 | 11,840.00 | 11,915.00 | 11,840.00 | 11,915.00 | 0.0M |
| 2023-11-30 | 11,760.00 | 11,845.00 | 11,740.00 | 11,840.00 | 0.0M |
| 2023-11-29 | 11,810.00 | 11,810.00 | 11,760.00 | 11,760.00 | 0.0M |
| 2023-11-28 | 11,800.00 | 11,810.00 | 11,800.00 | 11,810.00 | 0.0M |
| 2023-11-27 | 11,835.00 | 11,865.00 | 11,780.00 | 11,845.00 | 0.0M |
| 2023-11-24 | 11,825.00 | 11,835.00 | 11,780.00 | 11,835.00 | 0.0M |
| 2023-11-23 | 11,715.00 | 11,835.00 | 11,705.00 | 11,830.00 | 0.0M |
| 2023-11-22 | 11,705.00 | 11,705.00 | 11,705.00 | 11,705.00 | 0.0M |
| 2023-11-21 | 11,620.00 | 11,705.00 | 11,620.00 | 11,705.00 | 0.0M |
| 2023-11-20 | 11,595.00 | 11,675.00 | 11,560.00 | 11,645.00 | 0.0M |
| 2023-11-17 | 11,650.00 | 11,650.00 | 11,610.00 | 11,610.00 | 0.0M |
| 2023-11-16 | 11,815.00 | 11,820.00 | 11,775.00 | 11,775.00 | 0.0M |
| 2023-11-15 | 11,765.00 | 11,815.00 | 11,765.00 | 11,815.00 | 0.0M |
| 2023-11-14 | 11,505.00 | 11,585.00 | 11,505.00 | 11,585.00 | 0.0M |
| 2023-11-13 | 11,425.00 | 11,545.00 | 11,425.00 | 11,545.00 | 0.0M |
| 2023-11-10 | 11,335.00 | 11,335.00 | 11,250.00 | 11,250.00 | 0.0M |
| 2023-11-09 | 11,390.00 | 11,475.00 | 11,305.00 | 11,475.00 | 0.0M |
| 2023-11-08 | 11,405.00 | 11,405.00 | 11,375.00 | 11,385.00 | 0.0M |
| 2023-11-07 | 11,245.00 | 11,340.00 | 11,245.00 | 11,330.00 | 0.0M |
| 2023-11-06 | 11,245.00 | 11,365.00 | 11,235.00 | 11,265.00 | 0.0M |
| 2023-11-03 | 11,295.00 | 11,320.00 | 11,205.00 | 11,210.00 | 0.0M |
| 2023-11-02 | 11,205.00 | 11,215.00 | 11,130.00 | 11,130.00 | 0.0M |
| 2023-11-01 | 11,055.00 | 11,180.00 | 11,025.00 | 11,030.00 | 0.0M |
| 2023-10-31 | 10,895.00 | 10,965.00 | 10,870.00 | 10,965.00 | 0.0M |
| 2023-10-30 | 10,895.00 | 10,960.00 | 10,895.00 | 10,895.00 | 0.0M |
| 2023-10-27 | 10,885.00 | 10,895.00 | 10,820.00 | 10,895.00 | 0.0M |
| 2023-10-26 | 10,960.00 | 10,970.00 | 10,890.00 | 10,960.00 | 0.0M |
| 2023-10-25 | 11,070.00 | 11,125.00 | 11,070.00 | 11,090.00 | 0.0M |
| 2023-10-24 | 11,070.00 | 11,070.00 | 11,055.00 | 11,065.00 | 0.0M |
| 2023-10-23 | 11,130.00 | 11,135.00 | 11,060.00 | 11,120.00 | 0.0M |
| 2023-10-20 | 11,340.00 | 11,340.00 | 11,250.00 | 11,260.00 | 0.0M |
| 2023-10-19 | 11,580.00 | 11,625.00 | 11,550.00 | 11,625.00 | 0.0M |
| 2023-10-18 | 11,835.00 | 11,845.00 | 11,760.00 | 11,830.00 | 0.0M |
| 2023-10-17 | 11,725.00 | 11,835.00 | 11,725.00 | 11,835.00 | 0.0M |
| 2023-10-16 | 11,665.00 | 11,665.00 | 11,610.00 | 11,610.00 | 0.0M |
| 2023-10-13 | 11,715.00 | 11,805.00 | 11,715.00 | 11,725.00 | 0.0M |
| 2023-10-12 | 11,855.00 | 11,855.00 | 11,745.00 | 11,845.00 | 0.0M |
| 2023-10-11 | 11,790.00 | 11,790.00 | 11,735.00 | 11,735.00 | 0.0M |
| 2023-10-10 | 11,760.00 | 11,760.00 | 11,670.00 | 11,690.00 | 0.0M |
| 2023-10-06 | 11,635.00 | 11,660.00 | 11,580.00 | 11,580.00 | 0.0M |
| 2023-10-05 | 11,680.00 | 11,680.00 | 11,655.00 | 11,655.00 | 0.0M |
| 2023-10-04 | 11,600.00 | 11,600.00 | 11,495.00 | 11,495.00 | 0.0M |
| 2023-09-27 | 11,685.00 | 11,685.00 | 11,620.00 | 11,650.00 | 0.0M |
| 2023-09-26 | 11,750.00 | 11,750.00 | 11,680.00 | 11,735.00 | 0.0M |
| 2023-09-25 | 11,600.00 | 11,695.00 | 11,600.00 | 11,690.00 | 0.0M |
| 2023-09-22 | 11,815.00 | 11,815.00 | 11,735.00 | 11,760.00 | 0.0M |
| 2023-09-21 | 12,035.00 | 12,100.00 | 11,980.00 | 12,015.00 | 0.0M |
| 2023-09-20 | 12,145.00 | 12,145.00 | 12,065.00 | 12,065.00 | 0.0M |
| 2023-09-19 | 12,145.00 | 12,145.00 | 12,065.00 | 12,085.00 | 0.0M |
| 2023-09-18 | 12,310.00 | 12,370.00 | 12,300.00 | 12,325.00 | 0.0M |
| 2023-09-15 | 12,455.00 | 12,590.00 | 12,455.00 | 12,575.00 | 0.0M |
| 2023-09-14 | 12,385.00 | 12,390.00 | 12,330.00 | 12,345.00 | 0.0M |
| 2023-09-13 | 12,275.00 | 12,315.00 | 12,245.00 | 12,260.00 | 0.0M |
| 2023-09-12 | 12,315.00 | 12,420.00 | 12,315.00 | 12,365.00 | 0.0M |
| 2023-09-11 | 12,180.00 | 12,185.00 | 12,120.00 | 12,120.00 | 0.0M |
| 2023-09-08 | 12,070.00 | 12,180.00 | 12,070.00 | 12,125.00 | 0.0M |
| 2023-09-07 | 12,100.00 | 12,100.00 | 12,070.00 | 12,070.00 | 0.0M |
| 2023-09-06 | 12,255.00 | 12,255.00 | 12,170.00 | 12,180.00 | 0.0M |
| 2023-09-05 | 12,065.00 | 12,145.00 | 12,065.00 | 12,115.00 | 0.0M |
| 2023-09-04 | 12,140.00 | 12,140.00 | 12,030.00 | 12,065.00 | 0.0M |
| 2023-09-01 | 12,205.00 | 12,225.00 | 12,085.00 | 12,090.00 | 0.0M |
| 2023-08-31 | 12,105.00 | 12,135.00 | 12,090.00 | 12,100.00 | 0.0M |
| 2023-08-30 | 12,020.00 | 12,105.00 | 12,020.00 | 12,065.00 | 0.0M |
| 2023-08-29 | 11,775.00 | 11,855.00 | 11,745.00 | 11,855.00 | 0.0M |
| 2023-08-28 | 11,740.00 | 11,800.00 | 11,700.00 | 11,780.00 | 0.0M |
| 2023-08-25 | 11,615.00 | 11,630.00 | 11,560.00 | 11,560.00 | 0.0M |
| 2023-08-24 | 11,975.00 | 11,980.00 | 11,940.00 | 11,950.00 | 0.0M |
| 2023-08-23 | 11,880.00 | 11,955.00 | 11,875.00 | 11,955.00 | 0.0M |
| 2023-08-22 | 11,835.00 | 11,905.00 | 11,820.00 | 11,835.00 | 0.0M |
| 2023-08-21 | 11,770.00 | 11,790.00 | 11,730.00 | 11,740.00 | 0.0M |
| 2023-08-18 | 11,810.00 | 11,810.00 | 11,705.00 | 11,730.00 | 0.0M |
| 2023-08-17 | 12,065.00 | 12,065.00 | 11,930.00 | 11,970.00 | 0.0M |
| 2023-08-16 | 12,125.00 | 12,125.00 | 12,080.00 | 12,080.00 | 0.0M |
| 2023-08-14 | 12,180.00 | 12,220.00 | 12,105.00 | 12,125.00 | 0.0M |
| 2023-08-11 | 12,110.00 | 12,200.00 | 12,110.00 | 12,200.00 | 0.0M |
| 2023-08-10 | 12,090.00 | 12,105.00 | 12,065.00 | 12,080.00 | 0.0M |
| 2023-08-09 | 12,240.00 | 12,275.00 | 12,190.00 | 12,190.00 | 0.0M |
| 2023-08-08 | 12,010.00 | 12,290.00 | 12,010.00 | 12,290.00 | 0.0M |
| 2023-08-07 | 12,050.00 | 12,125.00 | 11,910.00 | 12,005.00 | 0.1M |
| 2023-08-04 | 11,815.00 | 12,010.00 | 11,815.00 | 12,010.00 | 0.0M |
| 2023-08-03 | 11,755.00 | 11,790.00 | 11,340.00 | 11,740.00 | 0.0M |
| 2023-08-02 | 11,835.00 | 11,955.00 | 11,735.00 | 11,890.00 | 0.0M |
| 2023-08-01 | 11,785.00 | 11,955.00 | 11,775.00 | 11,955.00 | 0.0M |
| 2023-07-31 | 11,755.00 | 11,835.00 | 11,680.00 | 11,700.00 | 0.0M |
| 2023-07-28 | 11,645.00 | 11,720.00 | 11,570.00 | 11,570.00 | 0.0M |
| 2023-07-27 | 11,655.00 | 11,800.00 | 11,650.00 | 11,730.00 | 0.0M |
| 2023-07-26 | 11,855.00 | 11,865.00 | 11,725.00 | 11,735.00 | 0.0M |
| 2023-07-25 | 11,680.00 | 11,800.00 | 11,680.00 | 11,695.00 | 0.0M |
| 2023-07-24 | 11,755.00 | 11,865.00 | 11,605.00 | 11,630.00 | 0.0M |
| 2023-07-21 | 11,835.00 | 11,835.00 | 11,730.00 | 11,730.00 | 0.0M |
| 2023-07-20 | 12,100.00 | 12,120.00 | 11,905.00 | 12,120.00 | 0.0M |
| 2023-07-19 | 12,175.00 | 12,175.00 | 11,880.00 | 11,915.00 | 0.0M |
| 2023-07-18 | 11,990.00 | 11,990.00 | 11,780.00 | 11,815.00 | 0.0M |
| 2023-07-17 | 11,875.00 | 11,960.00 | 11,805.00 | 11,815.00 | 0.0M |
| 2023-07-14 | 11,880.00 | 11,885.00 | 11,765.00 | 11,810.00 | 0.0M |
| 2023-07-13 | 11,750.00 | 11,840.00 | 11,610.00 | 11,820.00 | 0.3M |
| 2023-07-12 | 11,835.00 | 11,835.00 | 11,655.00 | 11,705.00 | 0.1M |
| 2023-07-11 | 11,880.00 | 11,905.00 | 11,605.00 | 11,695.00 | 0.0M |
| 2023-07-10 | 11,890.00 | 11,940.00 | 11,845.00 | 11,865.00 | 0.0M |
| 2023-07-07 | 11,945.00 | 11,980.00 | 11,815.00 | 11,880.00 | 0.0M |
| 2023-07-06 | 12,010.00 | 12,165.00 | 11,950.00 | 12,000.00 | 0.0M |
| 2023-07-05 | 11,950.00 | 12,180.00 | 11,950.00 | 12,010.00 | 0.0M |
| 2023-07-04 | 12,190.00 | 12,190.00 | 11,975.00 | 12,135.00 | 0.0M |
| 2023-07-03 | 12,110.00 | 12,135.00 | 11,890.00 | 11,900.00 | 0.0M |
| 2023-06-30 | 11,920.00 | 12,025.00 | 11,885.00 | 11,885.00 | 0.0M |
| 2023-06-29 | 11,815.00 | 11,960.00 | 11,815.00 | 11,955.00 | 0.0M |
| 2023-06-28 | 11,645.00 | 11,810.00 | 11,645.00 | 11,810.00 | 0.0M |
| 2023-06-27 | 11,605.00 | 11,605.00 | 11,450.00 | 11,560.00 | 0.0M |
| 2023-06-26 | 11,805.00 | 11,805.00 | 11,625.00 | 11,735.00 | 0.0M |
| 2023-06-23 | 11,750.00 | 11,815.00 | 11,660.00 | 11,805.00 | 0.0M |
| 2023-06-22 | 11,425.00 | 11,605.00 | 11,425.00 | 11,585.00 | 0.0M |
| 2023-06-21 | 11,530.00 | 11,725.00 | 11,525.00 | 11,715.00 | 0.0M |
| 2023-06-20 | 11,565.00 | 11,565.00 | 11,370.00 | 11,515.00 | 0.0M |
| 2023-06-19 | 11,530.00 | 11,575.00 | 11,410.00 | 11,550.00 | 0.0M |
| 2023-06-16 | 11,490.00 | 11,695.00 | 11,415.00 | 11,455.00 | 0.0M |
| 2023-06-15 | 11,370.00 | 11,485.00 | 11,280.00 | 11,430.00 | 0.0M |
| 2023-06-14 | 11,345.00 | 11,445.00 | 11,255.00 | 11,410.00 | 0.0M |
| 2023-06-13 | 11,430.00 | 11,440.00 | 11,240.00 | 11,345.00 | 0.0M |
| 2023-06-12 | 11,245.00 | 11,335.00 | 11,135.00 | 11,295.00 | 0.0M |
| 2023-06-09 | 11,345.00 | 11,345.00 | 11,050.00 | 11,100.00 | 0.0M |
| 2023-06-08 | 11,025.00 | 11,205.00 | 11,010.00 | 11,010.00 | 0.0M |
| 2023-06-07 | 11,205.00 | 11,205.00 | 11,065.00 | 11,105.00 | 0.0M |
| 2023-06-05 | 11,045.00 | 11,125.00 | 10,970.00 | 10,985.00 | 0.0M |
| 2023-06-02 | 10,855.00 | 10,910.00 | 10,750.00 | 10,755.00 | 0.0M |
| 2023-06-01 | 10,850.00 | 10,860.00 | 10,690.00 | 10,855.00 | 0.0M |
| 2023-05-31 | 10,840.00 | 10,935.00 | 10,805.00 | 10,935.00 | 0.0M |
| 2023-05-30 | 10,750.00 | 10,920.00 | 10,680.00 | 10,920.00 | 0.0M |
| 2023-05-26 | 10,625.00 | 10,625.00 | 10,475.00 | 10,485.00 | 0.0M |
| 2023-05-25 | 10,600.00 | 10,610.00 | 10,580.00 | 10,610.00 | 0.0M |
| 2023-05-24 | 10,620.00 | 10,665.00 | 10,500.00 | 10,505.00 | 0.0M |
| 2023-05-23 | 10,640.00 | 10,720.00 | 10,630.00 | 10,630.00 | 0.0M |
| 2023-05-22 | 10,755.00 | 10,835.00 | 10,685.00 | 10,700.00 | 0.0M |
| 2023-05-19 | 11,095.00 | 11,095.00 | 10,865.00 | 10,865.00 | 0.0M |
| 2023-05-18 | 10,820.00 | 10,880.00 | 10,730.00 | 10,760.00 | 0.0M |
| 2023-05-17 | 10,685.00 | 10,715.00 | 10,565.00 | 10,565.00 | 0.0M |
| 2023-05-16 | 10,575.00 | 10,675.00 | 10,535.00 | 10,540.00 | 0.0M |
| 2023-05-15 | 10,660.00 | 10,680.00 | 10,560.00 | 10,575.00 | 0.0M |
| 2023-05-12 | 10,695.00 | 10,695.00 | 10,655.00 | 10,680.00 | 0.0M |
| 2023-05-11 | 10,495.00 | 10,535.00 | 10,455.00 | 10,515.00 | 0.0M |
| 2023-05-10 | 10,530.00 | 10,530.00 | 10,470.00 | 10,480.00 | 0.0M |
| 2023-05-09 | 10,540.00 | 10,540.00 | 10,450.00 | 10,450.00 | 0.0M |
| 2023-05-08 | 10,495.00 | 10,560.00 | 10,495.00 | 10,540.00 | 0.0M |
| 2023-05-04 | 10,455.00 | 10,455.00 | 10,330.00 | 10,365.00 | 0.0M |
| 2023-05-03 | 10,510.00 | 10,620.00 | 10,510.00 | 10,515.00 | 0.0M |
| 2023-05-02 | 10,695.00 | 10,695.00 | 10,460.00 | 10,490.00 | 0.0M |
| 2023-04-28 | 10,445.00 | 10,685.00 | 10,445.00 | 10,640.00 | 0.0M |
| 2023-04-27 | 10,350.00 | 10,390.00 | 10,350.00 | 10,380.00 | 0.0M |
| 2023-04-26 | 10,455.00 | 10,455.00 | 10,355.00 | 10,355.00 | 0.0M |
| 2023-04-25 | 10,525.00 | 10,585.00 | 10,520.00 | 10,520.00 | 0.0M |
| 2023-04-24 | 10,520.00 | 10,595.00 | 10,520.00 | 10,525.00 | 0.0M |
| 2023-04-21 | 10,520.00 | 10,520.00 | 10,400.00 | 10,445.00 | 0.1M |
| 2023-04-20 | 10,530.00 | 10,610.00 | 10,480.00 | 10,535.00 | 0.1M |
| 2023-04-19 | 10,590.00 | 10,590.00 | 10,490.00 | 10,530.00 | 0.1M |
| 2023-04-18 | 10,515.00 | 10,560.00 | 10,490.00 | 10,490.00 | 0.1M |
| 2023-04-17 | 10,330.00 | 10,465.00 | 10,330.00 | 10,465.00 | 0.0M |
| 2023-04-14 | 10,215.00 | 10,345.00 | 10,215.00 | 10,245.00 | 0.1M |
| 2023-04-13 | 10,330.00 | 10,330.00 | 10,155.00 | 10,215.00 | 0.0M |
| 2023-04-12 | 10,445.00 | 10,480.00 | 10,395.00 | 10,395.00 | 0.1M |
| 2023-04-11 | 10,400.00 | 10,460.00 | 10,395.00 | 10,460.00 | 0.2M |
| 2023-04-10 | 10,330.00 | 10,370.00 | 10,295.00 | 10,325.00 | 0.2M |
| 2023-04-07 | 10,365.00 | 10,365.00 | 10,270.00 | 10,350.00 | 0.2M |
| 2023-04-06 | 10,285.00 | 10,345.00 | 10,250.00 | 10,300.00 | 0.1M |
| 2023-04-05 | 10,535.00 | 10,535.00 | 10,445.00 | 10,445.00 | 0.0M |
| 2023-04-04 | 10,500.00 | 10,570.00 | 10,470.00 | 10,560.00 | 0.0M |
| 2023-04-03 | 10,350.00 | 10,640.00 | 10,350.00 | 10,620.00 | 0.1M |
| 2023-03-31 | 10,200.00 | 10,260.00 | 10,160.00 | 10,260.00 | 0.0M |
| 2023-03-30 | 10,190.00 | 10,190.00 | 10,120.00 | 10,160.00 | 0.0M |
| 2023-03-29 | 10,005.00 | 10,005.00 | 9,940.00 | 9,995.00 | 0.0M |
| 2023-03-28 | 9,990.00 | 10,000.00 | 9,910.00 | 9,975.00 | 0.0M |
| 2023-03-27 | 10,010.00 | 10,025.00 | 9,930.00 | 10,020.00 | 0.0M |
| 2023-03-24 | 9,870.00 | 9,955.00 | 9,865.00 | 9,950.00 | 0.0M |
| 2023-03-23 | 10,025.00 | 10,035.00 | 9,850.00 | 9,925.00 | 0.0M |
| 2023-03-22 | 10,225.00 | 10,320.00 | 10,225.00 | 10,240.00 | 0.1M |
| 2023-03-21 | 10,050.00 | 10,050.00 | 9,975.00 | 10,045.00 | 0.1M |