26,650.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 1,657.50 | 1,671.88 | 1,552.11 | 1,647.92 | 0.3M |
| 2022-12-28 | 1,643.13 | 1,700.62 | 1,619.18 | 1,686.25 | 0.1M |
| 2022-12-27 | 1,556.90 | 1,633.55 | 1,552.11 | 1,628.76 | 0.2M |
| 2022-12-26 | 1,676.67 | 1,676.67 | 1,528.16 | 1,552.11 | 0.5M |
| 2022-12-23 | 1,820.00 | 1,820.00 | 1,730.00 | 1,740.00 | 0.3M |
| 2022-12-22 | 1,800.00 | 1,845.00 | 1,800.00 | 1,830.00 | 0.3M |
| 2022-12-21 | 1,770.00 | 1,820.00 | 1,755.00 | 1,785.00 | 0.5M |
| 2022-12-20 | 1,925.00 | 1,930.00 | 1,755.00 | 1,770.00 | 1.3M |
| 2022-12-19 | 2,140.00 | 2,145.00 | 1,990.00 | 1,990.00 | 0.8M |
| 2022-12-16 | 2,055.00 | 2,155.00 | 2,015.00 | 2,060.00 | 2.1M |
| 2022-12-15 | 1,845.00 | 2,080.00 | 1,825.00 | 2,045.00 | 3.1M |
| 2022-12-14 | 1,765.00 | 1,840.00 | 1,765.00 | 1,830.00 | 0.2M |
| 2022-12-13 | 1,755.00 | 1,790.00 | 1,725.00 | 1,760.00 | 0.2M |
| 2022-12-12 | 1,760.00 | 1,770.00 | 1,720.00 | 1,755.00 | 0.1M |
| 2022-12-09 | 1,750.00 | 1,780.00 | 1,730.00 | 1,750.00 | 0.2M |
| 2022-12-08 | 1,750.00 | 1,785.00 | 1,735.00 | 1,745.00 | 0.2M |
| 2022-12-07 | 1,750.00 | 1,780.00 | 1,705.00 | 1,760.00 | 0.3M |
| 2022-12-06 | 1,830.00 | 1,835.00 | 1,775.00 | 1,775.00 | 0.3M |
| 2022-12-05 | 1,835.00 | 1,870.00 | 1,825.00 | 1,840.00 | 0.2M |
| 2022-12-04 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0M |
| 2022-12-02 | 1,835.00 | 1,865.00 | 1,800.00 | 1,840.00 | 0.3M |
| 2022-12-01 | 1,850.00 | 1,885.00 | 1,800.00 | 1,835.00 | 0.5M |
| 2022-11-30 | 1,805.00 | 1,835.00 | 1,770.00 | 1,820.00 | 0.3M |
| 2022-11-29 | 1,780.00 | 1,810.00 | 1,760.00 | 1,800.00 | 0.3M |
| 2022-11-28 | 1,865.00 | 1,895.00 | 1,745.00 | 1,790.00 | 0.7M |
| 2022-11-27 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.0M |
| 2022-11-25 | 1,860.00 | 1,890.00 | 1,825.00 | 1,855.00 | 0.3M |
| 2022-11-24 | 1,875.00 | 1,885.00 | 1,820.00 | 1,855.00 | 0.3M |
| 2022-11-23 | 1,845.00 | 1,880.00 | 1,800.00 | 1,850.00 | 0.7M |
| 2022-11-22 | 1,730.00 | 1,855.00 | 1,715.00 | 1,850.00 | 1.5M |
| 2022-11-21 | 1,745.00 | 1,765.00 | 1,710.00 | 1,730.00 | 0.3M |
| 2022-11-20 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2022-11-18 | 1,715.00 | 1,825.00 | 1,715.00 | 1,725.00 | 0.3M |
| 2022-11-17 | 1,735.00 | 1,745.00 | 1,700.00 | 1,715.00 | 0.3M |
| 2022-11-16 | 1,730.00 | 1,760.00 | 1,700.00 | 1,750.00 | 0.3M |
| 2022-11-15 | 1,725.00 | 1,770.00 | 1,700.00 | 1,735.00 | 0.3M |
| 2022-11-14 | 1,735.00 | 1,735.00 | 1,695.00 | 1,725.00 | 0.4M |
| 2022-11-11 | 1,790.00 | 1,820.00 | 1,700.00 | 1,700.00 | 1.3M |
| 2022-11-10 | 1,725.00 | 1,840.00 | 1,690.00 | 1,750.00 | 2.0M |
| 2022-11-09 | 1,625.00 | 1,820.00 | 1,610.00 | 1,715.00 | 4.2M |
| 2022-11-08 | 1,655.00 | 1,655.00 | 1,590.00 | 1,645.00 | 1.4M |
| 2022-11-07 | 1,465.00 | 1,800.00 | 1,445.00 | 1,630.00 | 8.1M |
| 2022-11-04 | 1,455.00 | 1,460.00 | 1,430.00 | 1,455.00 | 0.0M |
| 2022-11-03 | 1,435.00 | 1,485.00 | 1,415.00 | 1,470.00 | 0.1M |
| 2022-11-02 | 1,485.00 | 1,485.00 | 1,400.00 | 1,460.00 | 0.1M |
| 2022-11-01 | 1,460.00 | 1,480.00 | 1,435.00 | 1,475.00 | 0.1M |
| 2022-10-31 | 1,430.00 | 1,450.00 | 1,400.00 | 1,445.00 | 0.1M |
| 2022-10-28 | 1,430.00 | 1,450.00 | 1,390.00 | 1,430.00 | 0.1M |
| 2022-10-27 | 1,375.00 | 1,450.00 | 1,365.00 | 1,430.00 | 0.2M |
| 2022-10-26 | 1,395.00 | 1,395.00 | 1,350.00 | 1,355.00 | 0.1M |
| 2022-10-25 | 1,405.00 | 1,425.00 | 1,375.00 | 1,395.00 | 0.1M |
| 2022-10-24 | 1,365.00 | 1,415.00 | 1,355.00 | 1,405.00 | 0.1M |
| 2022-10-21 | 1,395.00 | 1,410.00 | 1,350.00 | 1,365.00 | 0.1M |
| 2022-10-20 | 1,415.00 | 1,425.00 | 1,325.00 | 1,410.00 | 0.1M |
| 2022-10-19 | 1,320.00 | 1,495.00 | 1,315.00 | 1,385.00 | 0.7M |
| 2022-10-18 | 1,350.00 | 1,350.00 | 1,290.00 | 1,315.00 | 0.1M |
| 2022-10-17 | 1,305.00 | 1,325.00 | 1,280.00 | 1,320.00 | 0.1M |
| 2022-10-14 | 1,290.00 | 1,355.00 | 1,285.00 | 1,320.00 | 0.1M |
| 2022-10-13 | 1,355.00 | 1,370.00 | 1,225.00 | 1,270.00 | 0.4M |
| 2022-10-12 | 1,370.00 | 1,405.00 | 1,350.00 | 1,375.00 | 0.2M |
| 2022-10-11 | 1,480.00 | 1,485.00 | 1,365.00 | 1,400.00 | 0.1M |
| 2022-10-07 | 1,490.00 | 1,500.00 | 1,460.00 | 1,495.00 | 0.0M |
| 2022-10-06 | 1,450.00 | 1,490.00 | 1,435.00 | 1,480.00 | 0.1M |
| 2022-10-05 | 1,500.00 | 1,505.00 | 1,425.00 | 1,450.00 | 0.1M |
| 2022-10-04 | 1,480.00 | 1,490.00 | 1,445.00 | 1,470.00 | 0.0M |
| 2022-09-30 | 1,405.00 | 1,450.00 | 1,385.00 | 1,435.00 | 0.1M |
| 2022-09-29 | 1,450.00 | 1,500.00 | 1,410.00 | 1,440.00 | 0.0M |
| 2022-09-28 | 1,460.00 | 1,500.00 | 1,375.00 | 1,440.00 | 0.1M |
| 2022-09-27 | 1,485.00 | 1,495.00 | 1,420.00 | 1,470.00 | 0.1M |
| 2022-09-26 | 1,520.00 | 1,550.00 | 1,470.00 | 1,485.00 | 0.3M |
| 2022-09-25 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2022-09-23 | 1,600.00 | 1,670.00 | 1,550.00 | 1,555.00 | 0.3M |
| 2022-09-22 | 1,530.00 | 1,595.00 | 1,525.00 | 1,585.00 | 0.3M |
| 2022-09-21 | 1,555.00 | 1,585.00 | 1,535.00 | 1,545.00 | 0.1M |
| 2022-09-20 | 1,560.00 | 1,590.00 | 1,545.00 | 1,560.00 | 0.2M |
| 2022-09-19 | 1,655.00 | 1,660.00 | 1,505.00 | 1,560.00 | 0.4M |
| 2022-09-18 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2022-09-16 | 1,685.00 | 1,700.00 | 1,655.00 | 1,665.00 | 0.2M |
| 2022-09-15 | 1,725.00 | 1,740.00 | 1,685.00 | 1,695.00 | 0.1M |
| 2022-09-14 | 1,665.00 | 1,755.00 | 1,625.00 | 1,720.00 | 0.3M |
| 2022-09-13 | 1,720.00 | 1,735.00 | 1,695.00 | 1,700.00 | 0.4M |
| 2022-09-08 | 1,700.00 | 1,715.00 | 1,695.00 | 1,700.00 | 0.1M |
| 2022-09-07 | 1,745.00 | 1,745.00 | 1,680.00 | 1,700.00 | 0.1M |
| 2022-09-06 | 1,730.00 | 1,760.00 | 1,700.00 | 1,725.00 | 0.1M |
| 2022-09-05 | 1,700.00 | 1,730.00 | 1,695.00 | 1,710.00 | 0.1M |
| 2022-09-02 | 1,725.00 | 1,735.00 | 1,705.00 | 1,720.00 | 0.2M |
| 2022-09-01 | 1,740.00 | 1,750.00 | 1,715.00 | 1,730.00 | 0.2M |
| 2022-08-31 | 1,735.00 | 1,755.00 | 1,725.00 | 1,740.00 | 0.3M |
| 2022-08-30 | 1,710.00 | 1,765.00 | 1,710.00 | 1,735.00 | 0.2M |
| 2022-08-29 | 1,725.00 | 1,730.00 | 1,705.00 | 1,720.00 | 0.2M |
| 2022-08-26 | 1,720.00 | 1,780.00 | 1,720.00 | 1,750.00 | 0.4M |
| 2022-08-25 | 1,715.00 | 1,730.00 | 1,695.00 | 1,725.00 | 0.1M |
| 2022-08-24 | 1,665.00 | 1,745.00 | 1,655.00 | 1,695.00 | 0.2M |
| 2022-08-23 | 1,710.00 | 1,710.00 | 1,665.00 | 1,665.00 | 0.4M |
| 2022-08-22 | 1,730.00 | 1,750.00 | 1,695.00 | 1,715.00 | 0.3M |
| 2022-08-19 | 1,745.00 | 1,750.00 | 1,730.00 | 1,735.00 | 0.2M |
| 2022-08-18 | 1,740.00 | 1,760.00 | 1,725.00 | 1,740.00 | 0.2M |
| 2022-08-17 | 1,800.00 | 1,800.00 | 1,750.00 | 1,760.00 | 0.3M |
| 2022-08-16 | 1,770.00 | 1,810.00 | 1,760.00 | 1,775.00 | 0.3M |
| 2022-08-15 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0.0M |
| 2022-08-12 | 1,725.00 | 1,800.00 | 1,720.00 | 1,765.00 | 0.5M |
| 2022-08-11 | 1,725.00 | 1,740.00 | 1,710.00 | 1,725.00 | 0.2M |
| 2022-08-10 | 1,735.00 | 1,735.00 | 1,705.00 | 1,710.00 | 0.3M |
| 2022-08-09 | 1,740.00 | 1,740.00 | 1,720.00 | 1,735.00 | 0.2M |
| 2022-08-08 | 1,770.00 | 1,785.00 | 1,720.00 | 1,740.00 | 0.4M |
| 2022-08-05 | 1,750.00 | 1,785.00 | 1,710.00 | 1,770.00 | 0.5M |
| 2022-08-04 | 1,720.00 | 1,755.00 | 1,700.00 | 1,745.00 | 0.3M |
| 2022-08-03 | 1,705.00 | 1,765.00 | 1,695.00 | 1,730.00 | 0.5M |
| 2022-08-02 | 1,715.00 | 1,720.00 | 1,650.00 | 1,705.00 | 0.6M |
| 2022-08-01 | 1,845.00 | 1,875.00 | 1,680.00 | 1,700.00 | 2.8M |
| 2022-07-29 | 1,830.00 | 1,910.00 | 1,830.00 | 1,850.00 | 0.3M |
| 2022-07-28 | 1,855.00 | 1,860.00 | 1,830.00 | 1,830.00 | 0.1M |
| 2022-07-27 | 1,825.00 | 1,865.00 | 1,820.00 | 1,840.00 | 0.1M |
| 2022-07-26 | 1,820.00 | 1,865.00 | 1,820.00 | 1,835.00 | 0.2M |
| 2022-07-25 | 1,825.00 | 1,860.00 | 1,825.00 | 1,835.00 | 0.2M |
| 2022-07-24 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0M |
| 2022-07-22 | 1,875.00 | 1,875.00 | 1,825.00 | 1,840.00 | 0.2M |
| 2022-07-21 | 1,840.00 | 1,870.00 | 1,815.00 | 1,860.00 | 0.2M |
| 2022-07-20 | 1,850.00 | 1,875.00 | 1,835.00 | 1,850.00 | 0.3M |
| 2022-07-19 | 1,835.00 | 1,845.00 | 1,800.00 | 1,825.00 | 0.2M |
| 2022-07-18 | 1,815.00 | 1,865.00 | 1,795.00 | 1,855.00 | 0.2M |
| 2022-07-15 | 1,855.00 | 1,855.00 | 1,755.00 | 1,815.00 | 0.4M |
| 2022-07-14 | 1,880.00 | 1,950.00 | 1,840.00 | 1,845.00 | 0.5M |
| 2022-07-13 | 1,920.00 | 1,990.00 | 1,865.00 | 1,925.00 | 0.5M |
| 2022-07-12 | 1,970.00 | 1,985.00 | 1,850.00 | 1,930.00 | 0.5M |
| 2022-07-11 | 1,935.00 | 2,070.00 | 1,875.00 | 1,990.00 | 1.0M |
| 2022-07-08 | 1,850.00 | 1,950.00 | 1,840.00 | 1,890.00 | 1.1M |
| 2022-07-07 | 1,795.00 | 1,950.00 | 1,775.00 | 1,830.00 | 1.4M |
| 2022-07-06 | 1,785.00 | 1,825.00 | 1,740.00 | 1,760.00 | 0.4M |
| 2022-07-05 | 1,745.00 | 1,825.00 | 1,715.00 | 1,800.00 | 1.0M |
| 2022-07-04 | 2,035.00 | 2,070.00 | 1,675.00 | 1,755.00 | 2.5M |
| 2022-07-01 | 2,210.00 | 2,275.00 | 2,015.00 | 2,025.00 | 1.4M |
| 2022-06-30 | 2,635.00 | 3,200.00 | 2,080.00 | 2,210.00 | 7.2M |
| 2022-06-29 | 2,785.00 | 2,890.00 | 2,650.00 | 2,820.00 | 0.2M |
| 2022-06-28 | 2,830.00 | 2,880.00 | 2,760.00 | 2,845.00 | 0.1M |
| 2022-06-27 | 2,880.00 | 2,880.00 | 2,730.00 | 2,830.00 | 0.0M |
| 2022-06-24 | 2,860.00 | 2,865.00 | 2,650.00 | 2,695.00 | 0.1M |
| 2022-06-23 | 2,970.00 | 2,970.00 | 2,775.00 | 2,775.00 | 0.1M |
| 2022-06-22 | 2,875.00 | 2,975.00 | 2,870.00 | 2,910.00 | 0.1M |
| 2022-06-21 | 2,840.00 | 2,995.00 | 2,840.00 | 2,945.00 | 0.1M |
| 2022-06-20 | 2,920.00 | 2,985.00 | 2,830.00 | 2,840.00 | 0.1M |
| 2022-06-17 | 3,040.00 | 3,040.00 | 2,940.00 | 2,990.00 | 0.1M |
| 2022-06-16 | 3,125.00 | 3,125.00 | 3,025.00 | 3,050.00 | 0.1M |
| 2022-06-15 | 3,165.00 | 3,205.00 | 3,000.00 | 3,050.00 | 0.3M |
| 2022-06-14 | 3,150.00 | 3,245.00 | 3,050.00 | 3,205.00 | 0.2M |
| 2022-06-13 | 3,080.00 | 3,350.00 | 3,030.00 | 3,175.00 | 0.8M |
| 2022-06-10 | 3,095.00 | 3,110.00 | 3,035.00 | 3,060.00 | 0.1M |
| 2022-06-09 | 3,035.00 | 3,335.00 | 2,985.00 | 3,090.00 | 0.9M |
| 2022-06-08 | 2,950.00 | 3,435.00 | 2,950.00 | 2,985.00 | 1.6M |
| 2022-06-07 | 2,980.00 | 3,015.00 | 2,950.00 | 2,960.00 | 0.0M |
| 2022-06-03 | 3,015.00 | 3,020.00 | 2,950.00 | 2,975.00 | 0.1M |
| 2022-06-02 | 2,995.00 | 3,045.00 | 2,955.00 | 2,990.00 | 0.0M |
| 2022-05-31 | 2,995.00 | 3,020.00 | 2,960.00 | 3,000.00 | 0.0M |
| 2022-05-30 | 2,980.00 | 3,080.00 | 2,960.00 | 2,995.00 | 0.1M |
| 2022-05-27 | 2,970.00 | 3,020.00 | 2,960.00 | 2,980.00 | 0.1M |
| 2022-05-26 | 3,000.00 | 3,035.00 | 2,960.00 | 2,985.00 | 0.1M |
| 2022-05-25 | 3,020.00 | 3,040.00 | 2,970.00 | 3,000.00 | 0.0M |
| 2022-05-24 | 3,070.00 | 3,070.00 | 2,980.00 | 3,025.00 | 0.1M |
| 2022-05-23 | 2,925.00 | 3,040.00 | 2,925.00 | 3,020.00 | 0.1M |
| 2022-05-20 | 2,920.00 | 2,955.00 | 2,890.00 | 2,950.00 | 0.1M |
| 2022-05-19 | 2,810.00 | 2,960.00 | 2,810.00 | 2,920.00 | 0.1M |
| 2022-05-18 | 3,035.00 | 3,035.00 | 2,860.00 | 2,920.00 | 0.1M |
| 2022-05-17 | 3,060.00 | 3,060.00 | 2,965.00 | 2,965.00 | 0.1M |
| 2022-05-16 | 2,990.00 | 3,140.00 | 2,935.00 | 3,040.00 | 0.1M |
| 2022-05-13 | 3,000.00 | 3,075.00 | 2,950.00 | 2,990.00 | 0.0M |
| 2022-05-12 | 3,065.00 | 3,140.00 | 2,920.00 | 3,010.00 | 0.1M |
| 2022-05-11 | 3,030.00 | 3,155.00 | 2,995.00 | 3,100.00 | 0.1M |
| 2022-05-10 | 2,935.00 | 3,020.00 | 2,800.00 | 3,020.00 | 0.1M |
| 2022-05-09 | 2,950.00 | 3,015.00 | 2,920.00 | 2,935.00 | 0.1M |
| 2022-05-08 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 0.0M |
| 2022-05-06 | 2,990.00 | 3,040.00 | 2,940.00 | 2,985.00 | 0.0M |
| 2022-05-04 | 3,015.00 | 3,150.00 | 2,985.00 | 3,000.00 | 0.2M |
| 2022-05-03 | 2,940.00 | 3,020.00 | 2,890.00 | 3,010.00 | 0.1M |
| 2022-05-02 | 2,900.00 | 2,945.00 | 2,865.00 | 2,940.00 | 0.1M |
| 2022-04-29 | 2,965.00 | 2,985.00 | 2,905.00 | 2,945.00 | 0.2M |
| 2022-04-28 | 2,910.00 | 3,260.00 | 2,910.00 | 2,980.00 | 2.0M |
| 2022-04-27 | 2,900.00 | 2,985.00 | 2,835.00 | 2,890.00 | 0.1M |
| 2022-04-26 | 2,940.00 | 2,990.00 | 2,895.00 | 2,895.00 | 0.1M |
| 2022-04-25 | 3,000.00 | 3,010.00 | 2,910.00 | 2,940.00 | 0.1M |
| 2022-04-22 | 3,020.00 | 3,040.00 | 2,955.00 | 3,015.00 | 0.1M |
| 2022-04-21 | 2,975.00 | 3,040.00 | 2,880.00 | 3,015.00 | 0.2M |
| 2022-04-20 | 2,980.00 | 2,980.00 | 2,910.00 | 2,950.00 | 0.1M |
| 2022-04-19 | 2,930.00 | 2,980.00 | 2,885.00 | 2,980.00 | 0.2M |
| 2022-04-18 | 2,930.00 | 2,995.00 | 2,840.00 | 2,930.00 | 0.3M |
| 2022-04-17 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2022-04-15 | 2,780.00 | 3,000.00 | 2,710.00 | 2,930.00 | 0.7M |
| 2022-04-14 | 2,740.00 | 2,800.00 | 2,735.00 | 2,745.00 | 0.0M |
| 2022-04-13 | 2,795.00 | 2,850.00 | 2,730.00 | 2,765.00 | 0.2M |
| 2022-04-12 | 2,930.00 | 2,945.00 | 2,800.00 | 2,820.00 | 0.0M |
| 2022-04-11 | 2,810.00 | 2,935.00 | 2,800.00 | 2,900.00 | 0.0M |
| 2022-04-10 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2022-04-08 | 2,900.00 | 2,955.00 | 2,780.00 | 2,810.00 | 0.4M |
| 2022-04-07 | 2,870.00 | 3,100.00 | 2,795.00 | 2,845.00 | 1.1M |
| 2022-04-06 | 2,770.00 | 3,195.00 | 2,720.00 | 2,950.00 | 3.5M |
| 2022-04-05 | 2,900.00 | 3,435.00 | 2,760.00 | 2,770.00 | 0.0M |
| 2022-04-04 | 2,490.00 | 3,080.00 | 2,485.00 | 2,975.00 | 0.0M |
| 2022-04-01 | 2,650.00 | 2,680.00 | 2,315.00 | 2,480.00 | 1.1M |
| 2022-01-13 | 2,175.00 | 2,210.00 | 2,095.00 | 2,120.00 | 0.1M |
| 2022-01-12 | 2,200.00 | 2,200.00 | 2,150.00 | 2,175.00 | 0.0M |
| 2022-01-11 | 2,185.00 | 2,280.00 | 2,175.00 | 2,175.00 | 0.1M |
| 2022-01-10 | 2,160.00 | 2,440.00 | 2,135.00 | 2,185.00 | 0.6M |
| 2022-01-07 | 2,140.00 | 2,155.00 | 2,105.00 | 2,145.00 | 0.0M |
| 2022-01-06 | 2,135.00 | 2,170.00 | 2,110.00 | 2,115.00 | 0.0M |
| 2022-01-05 | 2,185.00 | 2,185.00 | 2,105.00 | 2,120.00 | 0.1M |
| 2022-01-04 | 2,120.00 | 2,120.00 | 2,090.00 | 2,100.00 | 0.0M |
| 2022-01-03 | 2,105.00 | 2,150.00 | 2,100.00 | 2,120.00 | 0.0M |