7,165.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 9,325.00 | 9,335.00 | 9,260.00 | 9,335.00 | 0.0M |
| 2021-12-29 | 9,545.00 | 9,595.00 | 9,235.00 | 9,440.00 | 0.0M |
| 2021-12-28 | 9,660.00 | 9,660.00 | 9,460.00 | 9,570.00 | 0.0M |
| 2021-12-27 | 9,455.00 | 9,530.00 | 9,455.00 | 9,480.00 | 0.0M |
| 2021-12-24 | 9,300.00 | 9,540.00 | 9,300.00 | 9,500.00 | 0.0M |
| 2021-12-23 | 9,345.00 | 9,345.00 | 9,295.00 | 9,300.00 | 0.0M |
| 2021-12-22 | 9,300.00 | 9,330.00 | 9,250.00 | 9,295.00 | 0.0M |
| 2021-12-21 | 9,190.00 | 9,190.00 | 9,020.00 | 9,070.00 | 0.0M |
| 2021-12-20 | 9,215.00 | 9,230.00 | 9,165.00 | 9,185.00 | 0.0M |
| 2021-12-17 | 9,335.00 | 9,340.00 | 9,230.00 | 9,230.00 | 0.0M |
| 2021-12-16 | 9,670.00 | 9,670.00 | 9,540.00 | 9,555.00 | 0.0M |
| 2021-12-15 | 9,690.00 | 9,690.00 | 9,410.00 | 9,505.00 | 0.0M |
| 2021-12-14 | 9,530.00 | 9,575.00 | 9,515.00 | 9,525.00 | 0.0M |
| 2021-12-13 | 9,765.00 | 9,765.00 | 9,730.00 | 9,750.00 | 0.0M |
| 2021-12-10 | 9,720.00 | 9,765.00 | 9,640.00 | 9,765.00 | 0.0M |
| 2021-12-09 | 9,895.00 | 9,900.00 | 9,840.00 | 9,900.00 | 0.0M |
| 2021-12-08 | 9,800.00 | 9,840.00 | 9,740.00 | 9,835.00 | 0.0M |
| 2021-12-07 | 9,590.00 | 9,625.00 | 9,585.00 | 9,615.00 | 0.0M |
| 2021-12-06 | 9,710.00 | 9,710.00 | 9,520.00 | 9,540.00 | 0.0M |
| 2021-12-03 | 10,075.00 | 10,075.00 | 9,585.00 | 9,780.00 | 0.0M |
| 2021-12-02 | 9,805.00 | 9,985.00 | 9,650.00 | 9,700.00 | 0.0M |
| 2021-12-01 | 9,950.00 | 9,950.00 | 9,805.00 | 9,925.00 | 0.0M |
| 2021-11-30 | 10,135.00 | 10,215.00 | 9,900.00 | 9,950.00 | 0.0M |
| 2021-11-29 | 10,170.00 | 10,240.00 | 10,100.00 | 10,175.00 | 0.0M |
| 2021-11-26 | 10,385.00 | 10,385.00 | 10,255.00 | 10,275.00 | 0.0M |
| 2021-11-25 | 10,335.00 | 10,470.00 | 10,335.00 | 10,465.00 | 0.0M |
| 2021-11-24 | 10,270.00 | 10,380.00 | 10,270.00 | 10,335.00 | 0.0M |
| 2021-11-23 | 10,500.00 | 10,500.00 | 10,300.00 | 10,325.00 | 0.0M |
| 2021-11-22 | 10,485.00 | 10,540.00 | 10,480.00 | 10,525.00 | 0.0M |
| 2021-11-19 | 10,435.00 | 10,490.00 | 10,355.00 | 10,485.00 | 0.0M |
| 2021-11-18 | 10,635.00 | 10,635.00 | 10,515.00 | 10,555.00 | 0.0M |
| 2021-11-17 | 10,575.00 | 10,640.00 | 10,575.00 | 10,640.00 | 0.0M |
| 2021-11-16 | 10,500.00 | 10,530.00 | 10,430.00 | 10,480.00 | 0.0M |
| 2021-11-15 | 10,645.00 | 10,645.00 | 10,500.00 | 10,530.00 | 0.0M |
| 2021-11-12 | 10,400.00 | 10,490.00 | 10,400.00 | 10,450.00 | 0.0M |
| 2021-11-11 | 10,325.00 | 10,325.00 | 10,170.00 | 10,220.00 | 0.0M |
| 2021-11-10 | 10,530.00 | 10,550.00 | 10,370.00 | 10,400.00 | 0.1M |
| 2021-11-09 | 10,525.00 | 10,660.00 | 10,525.00 | 10,645.00 | 0.0M |
| 2021-11-08 | 10,415.00 | 10,430.00 | 10,395.00 | 10,415.00 | 0.0M |
| 2021-11-05 | 10,385.00 | 10,420.00 | 10,380.00 | 10,410.00 | 0.0M |
| 2021-11-04 | 10,310.00 | 10,380.00 | 10,280.00 | 10,365.00 | 0.0M |
| 2021-11-03 | 10,175.00 | 10,315.00 | 10,175.00 | 10,280.00 | 0.1M |
| 2021-11-02 | 9,895.00 | 10,010.00 | 9,895.00 | 9,945.00 | 0.1M |
| 2021-11-01 | 9,555.00 | 9,750.00 | 9,555.00 | 9,700.00 | 0.1M |
| 2021-10-29 | 9,560.00 | 9,600.00 | 9,525.00 | 9,560.00 | 0.0M |
| 2021-10-28 | 9,575.00 | 9,575.00 | 9,365.00 | 9,445.00 | 0.0M |
| 2021-10-27 | 9,600.00 | 9,600.00 | 9,480.00 | 9,535.00 | 0.0M |
| 2021-10-26 | 9,600.00 | 9,620.00 | 9,580.00 | 9,615.00 | 0.0M |
| 2021-10-25 | 9,500.00 | 9,505.00 | 9,425.00 | 9,490.00 | 0.0M |
| 2021-10-22 | 9,560.00 | 9,595.00 | 9,560.00 | 9,580.00 | 0.1M |
| 2021-10-21 | 9,405.00 | 9,450.00 | 9,400.00 | 9,415.00 | 0.1M |
| 2021-10-20 | 9,480.00 | 9,500.00 | 9,390.00 | 9,400.00 | 0.0M |
| 2021-10-19 | 9,435.00 | 9,515.00 | 9,435.00 | 9,480.00 | 0.1M |
| 2021-10-18 | 9,500.00 | 9,500.00 | 9,395.00 | 9,435.00 | 0.0M |
| 2021-10-15 | 9,500.00 | 9,500.00 | 9,365.00 | 9,470.00 | 0.1M |
| 2021-10-14 | 9,400.00 | 9,450.00 | 9,365.00 | 9,380.00 | 0.0M |
| 2021-10-13 | 9,330.00 | 9,350.00 | 9,315.00 | 9,335.00 | 0.0M |
| 2021-10-12 | 9,300.00 | 9,300.00 | 9,195.00 | 9,195.00 | 0.0M |
| 2021-10-08 | 9,205.00 | 9,290.00 | 9,205.00 | 9,275.00 | 0.0M |
| 2021-10-07 | 9,050.00 | 9,145.00 | 9,050.00 | 9,135.00 | 0.0M |
| 2021-10-06 | 9,200.00 | 9,200.00 | 9,075.00 | 9,085.00 | 0.0M |
| 2021-10-05 | 9,165.00 | 9,165.00 | 9,030.00 | 9,100.00 | 0.0M |
| 2021-10-01 | 9,255.00 | 9,255.00 | 9,155.00 | 9,180.00 | 0.0M |
| 2021-09-30 | 9,225.00 | 9,265.00 | 9,160.00 | 9,255.00 | 0.1M |
| 2021-09-29 | 9,165.00 | 9,375.00 | 9,165.00 | 9,230.00 | 0.0M |
| 2021-09-28 | 9,385.00 | 9,505.00 | 9,385.00 | 9,475.00 | 0.1M |
| 2021-09-27 | 9,330.00 | 9,425.00 | 9,310.00 | 9,350.00 | 0.1M |
| 2021-09-24 | 9,220.00 | 9,380.00 | 9,220.00 | 9,330.00 | 0.1M |
| 2021-09-23 | 9,255.00 | 9,255.00 | 9,100.00 | 9,205.00 | 0.0M |
| 2021-09-17 | 9,230.00 | 9,280.00 | 9,205.00 | 9,280.00 | 0.0M |
| 2021-09-16 | 9,205.00 | 9,265.00 | 9,205.00 | 9,250.00 | 0.0M |
| 2021-09-15 | 9,290.00 | 9,290.00 | 9,180.00 | 9,195.00 | 0.0M |
| 2021-09-14 | 9,300.00 | 9,300.00 | 9,260.00 | 9,270.00 | 0.0M |
| 2021-09-13 | 9,235.00 | 9,275.00 | 9,220.00 | 9,255.00 | 0.0M |
| 2021-09-10 | 9,200.00 | 9,295.00 | 9,185.00 | 9,275.00 | 0.0M |
| 2021-09-09 | 9,250.00 | 9,250.00 | 9,140.00 | 9,165.00 | 0.0M |
| 2021-09-08 | 9,315.00 | 9,350.00 | 9,295.00 | 9,310.00 | 0.0M |
| 2021-09-07 | 9,260.00 | 9,375.00 | 9,260.00 | 9,300.00 | 0.0M |
| 2021-09-06 | 9,390.00 | 9,390.00 | 9,250.00 | 9,325.00 | 0.0M |
| 2021-09-03 | 9,345.00 | 9,375.00 | 9,330.00 | 9,370.00 | 0.0M |
| 2021-09-02 | 9,600.00 | 10,205.00 | 9,290.00 | 9,345.00 | 0.1M |
| 2021-09-01 | 9,280.00 | 9,280.00 | 9,240.00 | 9,270.00 | 0.0M |
| 2021-08-31 | 9,315.00 | 9,315.00 | 9,260.00 | 9,280.00 | 0.0M |
| 2021-08-30 | 9,365.00 | 9,365.00 | 9,245.00 | 9,315.00 | 0.0M |
| 2021-08-27 | 9,260.00 | 9,260.00 | 9,175.00 | 9,240.00 | 0.1M |
| 2021-08-26 | 9,340.00 | 9,340.00 | 9,220.00 | 9,260.00 | 0.2M |
| 2021-08-25 | 9,140.00 | 9,270.00 | 9,140.00 | 9,270.00 | 0.1M |
| 2021-08-24 | 9,260.00 | 9,260.00 | 9,100.00 | 9,115.00 | 0.2M |
| 2021-08-23 | 8,910.00 | 8,995.00 | 8,910.00 | 8,985.00 | 0.1M |
| 2021-08-20 | 8,960.00 | 8,965.00 | 8,840.00 | 8,895.00 | 0.1M |
| 2021-08-19 | 9,215.00 | 9,215.00 | 9,035.00 | 9,035.00 | 0.0M |
| 2021-08-18 | 9,200.00 | 9,200.00 | 9,070.00 | 9,080.00 | 0.2M |
| 2021-08-17 | 9,375.00 | 9,375.00 | 9,060.00 | 9,305.00 | 0.1M |
| 2021-08-13 | 9,515.00 | 9,515.00 | 9,460.00 | 9,500.00 | 0.0M |
| 2021-08-12 | 9,600.00 | 9,600.00 | 9,470.00 | 9,560.00 | 0.0M |
| 2021-08-11 | 9,490.00 | 9,595.00 | 9,490.00 | 9,595.00 | 0.0M |
| 2021-08-10 | 9,330.00 | 9,480.00 | 9,330.00 | 9,480.00 | 0.1M |
| 2021-08-09 | 9,365.00 | 9,395.00 | 9,300.00 | 9,325.00 | 0.1M |
| 2021-08-06 | 9,535.00 | 9,535.00 | 9,220.00 | 9,365.00 | 0.1M |
| 2021-08-05 | 9,410.00 | 9,410.00 | 8,955.00 | 9,260.00 | 0.1M |
| 2021-08-04 | 9,480.00 | 9,480.00 | 9,405.00 | 9,415.00 | 0.2M |
| 2021-08-03 | 9,570.00 | 9,570.00 | 9,440.00 | 9,455.00 | 0.0M |
| 2021-08-02 | 9,375.00 | 9,495.00 | 9,375.00 | 9,475.00 | 0.1M |
| 2021-07-30 | 9,300.00 | 9,390.00 | 9,300.00 | 9,330.00 | 0.0M |
| 2021-07-29 | 9,400.00 | 9,400.00 | 9,255.00 | 9,300.00 | 0.0M |
| 2021-07-28 | 9,190.00 | 9,190.00 | 9,100.00 | 9,135.00 | 0.0M |
| 2021-07-27 | 9,460.00 | 9,460.00 | 9,315.00 | 9,340.00 | 0.0M |
| 2021-07-26 | 9,435.00 | 9,435.00 | 9,270.00 | 9,280.00 | 0.2M |
| 2021-07-23 | 9,420.00 | 9,420.00 | 9,280.00 | 9,310.00 | 0.1M |
| 2021-07-22 | 9,420.00 | 9,505.00 | 9,380.00 | 9,490.00 | 0.1M |
| 2021-07-21 | 9,240.00 | 9,270.00 | 9,185.00 | 9,260.00 | 0.0M |
| 2021-07-20 | 9,070.00 | 9,070.00 | 8,980.00 | 8,990.00 | 0.1M |
| 2021-07-19 | 9,205.00 | 9,205.00 | 9,065.00 | 9,090.00 | 0.1M |
| 2021-07-16 | 9,280.00 | 9,310.00 | 9,205.00 | 9,210.00 | 0.1M |
| 2021-07-15 | 9,345.00 | 9,345.00 | 9,260.00 | 9,280.00 | 0.2M |
| 2021-07-14 | 9,545.00 | 9,545.00 | 9,500.00 | 9,515.00 | 0.1M |
| 2021-07-13 | 9,665.00 | 9,780.00 | 9,655.00 | 9,670.00 | 0.1M |
| 2021-07-12 | 9,610.00 | 9,665.00 | 9,600.00 | 9,665.00 | 0.1M |
| 2021-07-09 | 9,480.00 | 9,485.00 | 9,420.00 | 9,470.00 | 0.0M |
| 2021-07-08 | 9,590.00 | 9,590.00 | 9,500.00 | 9,505.00 | 0.1M |
| 2021-07-07 | 9,750.00 | 9,750.00 | 9,640.00 | 9,690.00 | 0.2M |
| 2021-07-06 | 9,800.00 | 9,800.00 | 9,720.00 | 9,755.00 | 0.1M |
| 2021-07-05 | 9,780.00 | 9,785.00 | 9,730.00 | 9,740.00 | 0.1M |
| 2021-07-02 | 9,940.00 | 9,940.00 | 9,890.00 | 9,900.00 | 0.0M |
| 2021-07-01 | 9,940.00 | 9,985.00 | 9,930.00 | 9,950.00 | 0.1M |
| 2021-06-30 | 9,995.00 | 9,995.00 | 9,905.00 | 9,915.00 | 0.1M |