15,535.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 14,090.00 | 14,090.00 | 13,940.00 | 13,945.00 | 0.2M |
| 2024-12-27 | 14,230.00 | 14,330.00 | 14,140.00 | 14,140.00 | 0.2M |
| 2024-12-26 | 14,055.00 | 14,235.00 | 14,055.00 | 14,225.00 | 0.2M |
| 2024-12-24 | 13,940.00 | 13,945.00 | 13,820.00 | 13,860.00 | 0.1M |
| 2024-12-23 | 13,710.00 | 13,785.00 | 13,650.00 | 13,780.00 | 0.3M |
| 2024-12-20 | 13,550.00 | 13,550.00 | 13,400.00 | 13,445.00 | 0.1M |
| 2024-12-19 | 13,415.00 | 13,585.00 | 13,400.00 | 13,505.00 | 0.8M |
| 2024-12-18 | 13,845.00 | 13,850.00 | 13,815.00 | 13,840.00 | 0.1M |
| 2024-12-17 | 13,880.00 | 13,900.00 | 13,800.00 | 13,890.00 | 0.1M |
| 2024-12-16 | 13,615.00 | 13,655.00 | 13,515.00 | 13,605.00 | 0.1M |
| 2024-12-13 | 13,565.00 | 13,575.00 | 13,540.00 | 13,575.00 | 0.1M |
| 2024-12-12 | 13,500.00 | 13,655.00 | 13,500.00 | 13,610.00 | 0.2M |
| 2024-12-11 | 13,225.00 | 13,305.00 | 13,210.00 | 13,290.00 | 0.1M |
| 2024-12-10 | 13,245.00 | 13,245.00 | 13,175.00 | 13,190.00 | 0.1M |
| 2024-12-09 | 13,140.00 | 13,325.00 | 13,140.00 | 13,300.00 | 0.1M |
| 2024-12-06 | 12,915.00 | 13,070.00 | 12,915.00 | 13,000.00 | 0.6M |
| 2024-12-05 | 12,855.00 | 12,930.00 | 12,845.00 | 12,910.00 | 0.4M |
| 2024-12-04 | 12,645.00 | 12,775.00 | 12,640.00 | 12,735.00 | 0.1M |
| 2024-12-03 | 12,455.00 | 12,550.00 | 12,455.00 | 12,540.00 | 0.1M |
| 2024-12-02 | 12,240.00 | 12,340.00 | 12,240.00 | 12,325.00 | 0.1M |
| 2024-11-29 | 12,220.00 | 12,235.00 | 12,160.00 | 12,210.00 | 0.1M |
| 2024-11-28 | 12,185.00 | 12,185.00 | 12,105.00 | 12,170.00 | 0.1M |
| 2024-11-27 | 12,240.00 | 12,285.00 | 12,165.00 | 12,260.00 | 0.1M |
| 2024-11-26 | 12,175.00 | 12,185.00 | 12,100.00 | 12,140.00 | 0.2M |
| 2024-11-25 | 12,230.00 | 12,300.00 | 12,200.00 | 12,260.00 | 0.2M |
| 2024-11-22 | 12,155.00 | 12,230.00 | 12,150.00 | 12,230.00 | 0.1M |
| 2024-11-21 | 12,330.00 | 12,330.00 | 12,205.00 | 12,230.00 | 0.2M |
| 2024-11-20 | 12,355.00 | 12,360.00 | 12,285.00 | 12,345.00 | 0.2M |
| 2024-11-19 | 12,170.00 | 12,170.00 | 12,095.00 | 12,140.00 | 0.2M |
| 2024-11-18 | 12,175.00 | 12,180.00 | 12,045.00 | 12,180.00 | 0.2M |
| 2024-11-15 | 12,395.00 | 12,450.00 | 12,310.00 | 12,315.00 | 0.3M |
| 2024-11-14 | 12,480.00 | 12,560.00 | 12,415.00 | 12,415.00 | 0.2M |
| 2024-11-13 | 12,455.00 | 12,550.00 | 12,455.00 | 12,480.00 | 0.3M |
| 2024-11-12 | 12,465.00 | 12,470.00 | 12,405.00 | 12,445.00 | 0.2M |
| 2024-11-11 | 12,375.00 | 12,490.00 | 12,375.00 | 12,465.00 | 0.3M |
| 2024-11-08 | 12,280.00 | 12,370.00 | 12,280.00 | 12,325.00 | 0.3M |
| 2024-11-07 | 12,170.00 | 12,290.00 | 12,160.00 | 12,180.00 | 0.4M |
| 2024-11-06 | 11,780.00 | 12,035.00 | 11,675.00 | 12,030.00 | 0.3M |
| 2024-11-05 | 11,615.00 | 11,615.00 | 11,525.00 | 11,585.00 | 0.2M |
| 2024-11-04 | 11,615.00 | 11,655.00 | 11,570.00 | 11,645.00 | 0.2M |
| 2024-11-01 | 11,500.00 | 11,680.00 | 11,495.00 | 11,610.00 | 0.2M |
| 2024-10-31 | 11,845.00 | 11,855.00 | 11,760.00 | 11,770.00 | 0.4M |
| 2024-10-30 | 12,045.00 | 12,110.00 | 12,040.00 | 12,095.00 | 0.5M |
| 2024-10-29 | 11,885.00 | 11,900.00 | 11,825.00 | 11,875.00 | 0.2M |
| 2024-10-28 | 11,870.00 | 11,990.00 | 11,870.00 | 11,910.00 | 0.3M |
| 2024-10-25 | 11,730.00 | 11,815.00 | 11,715.00 | 11,805.00 | 0.2M |
| 2024-10-24 | 11,720.00 | 11,730.00 | 11,650.00 | 11,715.00 | 0.3M |
| 2024-10-23 | 11,775.00 | 11,870.00 | 11,775.00 | 11,825.00 | 1.8M |
| 2024-10-22 | 11,685.00 | 11,795.00 | 11,685.00 | 11,705.00 | 0.5M |
| 2024-10-21 | 11,575.00 | 11,610.00 | 11,555.00 | 11,580.00 | 0.6M |
| 2024-10-18 | 11,545.00 | 11,550.00 | 11,475.00 | 11,505.00 | 0.3M |
| 2024-10-17 | 11,455.00 | 11,545.00 | 11,395.00 | 11,545.00 | 0.3M |
| 2024-10-16 | 11,390.00 | 11,485.00 | 11,385.00 | 11,395.00 | 0.6M |
| 2024-10-15 | 11,485.00 | 11,520.00 | 11,420.00 | 11,505.00 | 0.2M |
| 2024-10-14 | 11,290.00 | 11,335.00 | 11,270.00 | 11,325.00 | 0.3M |
| 2024-10-11 | 11,320.00 | 11,365.00 | 11,285.00 | 11,290.00 | 0.2M |
| 2024-10-10 | 11,240.00 | 11,315.00 | 11,230.00 | 11,290.00 | 0.2M |
| 2024-10-08 | 11,075.00 | 11,085.00 | 11,015.00 | 11,080.00 | 0.1M |
| 2024-10-07 | 11,155.00 | 11,200.00 | 11,140.00 | 11,175.00 | 0.2M |
| 2024-10-04 | 10,865.00 | 10,990.00 | 10,855.00 | 10,960.00 | 0.1M |
| 2024-10-02 | 10,765.00 | 10,805.00 | 10,725.00 | 10,750.00 | 0.1M |
| 2024-09-30 | 10,975.00 | 10,975.00 | 10,780.00 | 10,795.00 | 0.1M |
| 2024-09-27 | 11,005.00 | 11,035.00 | 10,955.00 | 10,975.00 | 0.1M |
| 2024-09-26 | 11,065.00 | 11,185.00 | 11,065.00 | 11,170.00 | 0.1M |
| 2024-09-25 | 10,995.00 | 11,020.00 | 10,985.00 | 10,990.00 | 0.1M |
| 2024-09-24 | 11,020.00 | 11,020.00 | 10,955.00 | 10,995.00 | 0.2M |
| 2024-09-23 | 10,975.00 | 11,055.00 | 10,935.00 | 11,020.00 | 0.1M |
| 2024-09-20 | 11,025.00 | 11,025.00 | 10,915.00 | 10,935.00 | 0.2M |
| 2024-09-19 | 10,725.00 | 10,850.00 | 10,720.00 | 10,840.00 | 0.2M |
| 2024-09-13 | 10,730.00 | 10,750.00 | 10,680.00 | 10,720.00 | 0.2M |
| 2024-09-12 | 10,580.00 | 10,665.00 | 10,580.00 | 10,665.00 | 0.2M |
| 2024-09-11 | 10,310.00 | 10,370.00 | 10,250.00 | 10,295.00 | 0.1M |
| 2024-09-10 | 10,295.00 | 10,295.00 | 10,200.00 | 10,225.00 | 0.2M |
| 2024-09-09 | 10,050.00 | 10,165.00 | 10,040.00 | 10,160.00 | 0.1M |
| 2024-09-06 | 10,480.00 | 10,480.00 | 10,240.00 | 10,240.00 | 0.0M |
| 2024-09-05 | 10,285.00 | 10,335.00 | 10,270.00 | 10,300.00 | 0.1M |
| 2024-09-04 | 10,230.00 | 10,400.00 | 10,200.00 | 10,285.00 | 0.4M |
| 2024-09-03 | 10,770.00 | 10,785.00 | 10,740.00 | 10,740.00 | 0.0M |
| 2024-09-02 | 10,715.00 | 10,795.00 | 10,715.00 | 10,760.00 | 0.1M |
| 2024-08-30 | 10,680.00 | 10,685.00 | 10,625.00 | 10,680.00 | 0.1M |
| 2024-08-29 | 10,600.00 | 10,600.00 | 10,535.00 | 10,585.00 | 0.1M |
| 2024-08-28 | 10,790.00 | 10,825.00 | 10,730.00 | 10,815.00 | 0.1M |
| 2024-08-27 | 10,680.00 | 10,785.00 | 10,680.00 | 10,780.00 | 0.1M |
| 2024-08-26 | 10,895.00 | 10,895.00 | 10,800.00 | 10,855.00 | 0.1M |
| 2024-08-23 | 10,890.00 | 10,890.00 | 10,835.00 | 10,875.00 | 0.1M |
| 2024-08-22 | 11,005.00 | 11,010.00 | 10,955.00 | 10,970.00 | 0.1M |
| 2024-08-21 | 10,920.00 | 10,970.00 | 10,880.00 | 10,970.00 | 0.1M |
| 2024-08-20 | 10,900.00 | 10,990.00 | 10,880.00 | 10,980.00 | 0.1M |
| 2024-08-19 | 11,000.00 | 11,000.00 | 10,770.00 | 10,780.00 | 0.2M |
| 2024-08-16 | 10,990.00 | 11,040.00 | 10,980.00 | 11,020.00 | 0.3M |
| 2024-08-14 | 10,750.00 | 10,770.00 | 10,700.00 | 10,755.00 | 0.3M |
| 2024-08-13 | 10,535.00 | 10,535.00 | 10,485.00 | 10,530.00 | 0.2M |
| 2024-08-12 | 10,325.00 | 10,485.00 | 10,325.00 | 10,475.00 | 0.2M |
| 2024-08-09 | 10,440.00 | 10,440.00 | 10,240.00 | 10,275.00 | 0.2M |
| 2024-08-08 | 10,010.00 | 10,160.00 | 9,980.00 | 10,160.00 | 0.2M |
| 2024-08-07 | 10,125.00 | 10,380.00 | 10,085.00 | 10,265.00 | 0.2M |
| 2024-08-06 | 10,105.00 | 10,360.00 | 10,105.00 | 10,270.00 | 0.4M |
| 2024-08-05 | 10,165.00 | 10,200.00 | 9,400.00 | 9,540.00 | 0.6M |
| 2024-08-02 | 10,530.00 | 10,770.00 | 10,530.00 | 10,540.00 | 0.4M |
| 2024-08-01 | 11,270.00 | 11,270.00 | 11,070.00 | 11,115.00 | 0.2M |
| 2024-07-31 | 10,750.00 | 10,825.00 | 10,745.00 | 10,820.00 | 0.3M |
| 2024-07-30 | 10,890.00 | 10,910.00 | 10,835.00 | 10,910.00 | 0.3M |
| 2024-07-29 | 10,980.00 | 10,980.00 | 10,935.00 | 10,970.00 | 0.4M |
| 2024-07-26 | 10,885.00 | 10,885.00 | 10,790.00 | 10,865.00 | 0.5M |
| 2024-07-25 | 11,000.00 | 11,035.00 | 10,905.00 | 10,945.00 | 0.8M |
| 2024-07-24 | 11,430.00 | 11,430.00 | 11,310.00 | 11,345.00 | 0.3M |
| 2024-07-23 | 11,530.00 | 11,530.00 | 11,420.00 | 11,445.00 | 0.3M |
| 2024-07-22 | 11,375.00 | 11,375.00 | 11,285.00 | 11,300.00 | 0.5M |
| 2024-07-19 | 11,415.00 | 11,435.00 | 11,370.00 | 11,435.00 | 0.3M |
| 2024-07-18 | 11,310.00 | 11,440.00 | 11,255.00 | 11,440.00 | 1.2M |
| 2024-07-17 | 11,860.00 | 11,860.00 | 11,665.00 | 11,665.00 | 0.6M |
| 2024-07-16 | 11,925.00 | 11,975.00 | 11,900.00 | 11,915.00 | 0.4M |
| 2024-07-15 | 11,775.00 | 11,880.00 | 11,775.00 | 11,875.00 | 1.2M |
| 2024-07-12 | 11,645.00 | 11,775.00 | 11,600.00 | 11,775.00 | 0.8M |
| 2024-07-11 | 12,140.00 | 12,220.00 | 12,140.00 | 12,185.00 | 0.9M |
| 2024-07-10 | 12,055.00 | 12,090.00 | 12,040.00 | 12,075.00 | 0.5M |
| 2024-07-09 | 12,030.00 | 12,045.00 | 12,005.00 | 12,030.00 | 0.6M |
| 2024-07-08 | 11,865.00 | 11,945.00 | 11,865.00 | 11,945.00 | 0.6M |
| 2024-07-05 | 11,810.00 | 11,820.00 | 11,750.00 | 11,820.00 | 0.4M |
| 2024-07-04 | 11,780.00 | 11,850.00 | 11,770.00 | 11,770.00 | 0.6M |
| 2024-07-03 | 11,765.00 | 11,765.00 | 11,605.00 | 11,720.00 | 0.5M |
| 2024-07-02 | 11,435.00 | 11,555.00 | 11,435.00 | 11,540.00 | 0.3M |
| 2024-07-01 | 11,360.00 | 11,400.00 | 11,345.00 | 11,385.00 | 0.4M |
| 2024-06-28 | 11,460.00 | 11,570.00 | 11,460.00 | 11,510.00 | 0.4M |
| 2024-06-27 | 11,515.00 | 11,515.00 | 11,385.00 | 11,415.00 | 0.3M |
| 2024-06-26 | 11,425.00 | 11,425.00 | 11,375.00 | 11,400.00 | 0.4M |
| 2024-06-25 | 11,130.00 | 11,170.00 | 11,025.00 | 11,115.00 | 0.4M |
| 2024-06-24 | 11,360.00 | 11,360.00 | 11,290.00 | 11,320.00 | 0.4M |
| 2024-06-21 | 11,470.00 | 11,470.00 | 11,400.00 | 11,430.00 | 0.5M |
| 2024-06-20 | 11,485.00 | 11,580.00 | 11,475.00 | 11,575.00 | 0.6M |
| 2024-06-19 | 11,520.00 | 11,520.00 | 11,480.00 | 11,490.00 | 0.6M |
| 2024-06-18 | 11,520.00 | 11,520.00 | 11,450.00 | 11,515.00 | 0.6M |
| 2024-06-17 | 11,410.00 | 11,410.00 | 11,370.00 | 11,380.00 | 0.8M |
| 2024-06-14 | 11,405.00 | 11,415.00 | 11,305.00 | 11,335.00 | 0.6M |
| 2024-06-13 | 11,200.00 | 11,265.00 | 11,165.00 | 11,265.00 | 1.8M |
| 2024-06-12 | 10,905.00 | 10,985.00 | 10,905.00 | 10,960.00 | 0.5M |
| 2024-06-11 | 10,780.00 | 10,790.00 | 10,740.00 | 10,790.00 | 0.4M |
| 2024-06-10 | 10,910.00 | 10,910.00 | 10,720.00 | 10,725.00 | 0.5M |
| 2024-06-07 | 10,690.00 | 10,695.00 | 10,635.00 | 10,665.00 | 0.4M |
| 2024-06-05 | 10,500.00 | 10,535.00 | 10,470.00 | 10,520.00 | 0.4M |
| 2024-06-04 | 10,445.00 | 10,465.00 | 10,415.00 | 10,460.00 | 0.4M |
| 2024-06-03 | 10,405.00 | 10,405.00 | 10,355.00 | 10,390.00 | 0.6M |
| 2024-05-31 | 10,380.00 | 10,405.00 | 10,320.00 | 10,405.00 | 0.4M |
| 2024-05-30 | 10,495.00 | 10,495.00 | 10,430.00 | 10,490.00 | 0.4M |
| 2024-05-29 | 10,495.00 | 10,505.00 | 10,420.00 | 10,470.00 | 0.5M |
| 2024-05-28 | 10,495.00 | 10,535.00 | 10,335.00 | 10,345.00 | 0.6M |
| 2024-05-27 | 10,365.00 | 10,450.00 | 10,320.00 | 10,370.00 | 0.6M |
| 2024-05-24 | 10,270.00 | 10,310.00 | 10,260.00 | 10,295.00 | 0.3M |
| 2024-05-23 | 10,250.00 | 10,290.00 | 10,240.00 | 10,270.00 | 0.5M |
| 2024-05-22 | 10,180.00 | 10,190.00 | 10,155.00 | 10,175.00 | 0.5M |
| 2024-05-21 | 10,110.00 | 10,130.00 | 10,090.00 | 10,110.00 | 0.5M |