Last Update: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 930.00 | 934.46 | 930.00 | 934.46 | 0.0M |
| 2022-12-29 | 931.00 | 931.00 | 931.00 | 931.00 | 0.0M |
| 2022-12-28 | 909.00 | 909.00 | 909.00 | 909.00 | 0.0M |
| 2022-12-22 | 920.00 | 920.00 | 900.00 | 918.00 | 0.0M |
| 2022-12-21 | 943.00 | 943.00 | 937.10 | 937.10 | 0.0M |
| 2022-12-20 | 929.22 | 932.07 | 925.00 | 929.89 | 0.0M |
| 2022-12-19 | 935.25 | 935.25 | 934.10 | 935.00 | 0.0M |
| 2022-12-15 | 963.00 | 963.00 | 947.80 | 947.80 | 0.0M |
| 2022-12-13 | 990.62 | 991.65 | 990.58 | 991.65 | 0.0M |
| 2022-12-08 | 977.30 | 977.30 | 966.00 | 966.00 | 0.0M |
| 2022-12-07 | 972.00 | 972.00 | 972.00 | 972.00 | 0.0M |
| 2022-11-30 | 983.00 | 983.00 | 983.00 | 983.00 | 0.0M |
| 2022-11-29 | 947.01 | 947.01 | 947.01 | 947.01 | 0.0M |
| 2022-11-28 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2022-11-25 | 975.00 | 975.00 | 973.00 | 973.00 | 0.0M |
| 2022-11-23 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2022-11-22 | 955.00 | 959.00 | 954.00 | 957.00 | 0.0M |
| 2022-11-18 | 966.00 | 967.00 | 960.00 | 962.50 | 0.0M |
| 2022-11-15 | 985.00 | 985.00 | 985.00 | 985.00 | 0.0M |
| 2022-11-11 | 954.00 | 978.00 | 954.00 | 977.00 | 0.0M |
| 2022-11-10 | 927.00 | 941.00 | 924.00 | 941.00 | 0.0M |
| 2022-11-09 | 906.00 | 910.00 | 902.00 | 905.00 | 0.0M |
| 2022-11-08 | 910.00 | 914.00 | 900.00 | 911.38 | 0.0M |
| 2022-11-04 | 900.00 | 900.00 | 882.00 | 882.00 | 0.0M |
| 2022-11-03 | 903.00 | 903.00 | 903.00 | 903.00 | 0.0M |
| 2022-10-31 | 950.00 | 958.00 | 950.00 | 958.00 | 0.0M |
| 2022-10-28 | 961.00 | 965.00 | 961.00 | 965.00 | 0.0M |
| 2022-10-26 | 1,010.00 | 1,010.00 | 1,006.20 | 1,006.20 | 0.0M |
| 2022-10-25 | 1,028.43 | 1,028.43 | 1,028.43 | 1,028.43 | 0.1M |
| 2022-10-24 | 1,004.25 | 1,008.50 | 1,004.25 | 1,008.50 | 0.0M |
| 2022-10-20 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 0.0M |
| 2022-10-19 | 1,004.00 | 1,010.00 | 1,004.00 | 1,009.00 | 0.0M |
| 2022-10-18 | 1,004.00 | 1,004.00 | 994.15 | 995.00 | 0.0M |
| 2022-10-17 | 986.00 | 990.00 | 986.00 | 986.00 | 0.0M |
| 2022-10-13 | 952.00 | 978.00 | 948.00 | 978.00 | 0.0M |
| 2022-10-12 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2022-10-11 | 965.00 | 965.00 | 956.00 | 958.00 | 0.0M |
| 2022-10-07 | 976.01 | 976.01 | 976.01 | 976.01 | 0.0M |
| 2022-10-06 | 1,017.00 | 1,017.00 | 1,010.00 | 1,015.00 | 0.0M |
| 2022-10-05 | 995.00 | 1,012.00 | 995.00 | 1,012.00 | 0.0M |
| 2022-10-04 | 1,004.00 | 1,012.00 | 1,004.00 | 1,005.00 | 0.0M |
| 2022-10-03 | 980.00 | 990.00 | 980.00 | 990.00 | 0.0M |
| 2022-09-30 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2022-09-29 | 978.73 | 980.94 | 978.73 | 980.94 | 0.0M |
| 2022-09-28 | 1,002.00 | 1,003.00 | 1,002.00 | 1,002.50 | 0.0M |
| 2022-09-23 | 993.00 | 993.00 | 985.50 | 985.50 | 0.0M |
| 2022-09-22 | 1,000.00 | 1,004.20 | 1,000.00 | 1,002.00 | 0.0M |
| 2022-09-21 | 1,020.01 | 1,028.00 | 1,007.90 | 1,007.90 | 0.0M |
| 2022-09-20 | 1,035.00 | 1,035.00 | 1,029.30 | 1,029.30 | 0.0M |
| 2022-09-19 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0M |
| 2022-09-15 | 1,055.00 | 1,063.00 | 1,055.00 | 1,063.00 | 0.0M |
| 2022-09-14 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0M |
| 2022-09-08 | 1,086.60 | 1,086.60 | 1,086.60 | 1,086.60 | 0.0M |
| 2022-09-07 | 1,077.51 | 1,080.00 | 1,077.51 | 1,080.00 | 0.0M |
| 2022-09-06 | 1,074.00 | 1,074.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2022-09-01 | 1,100.29 | 1,100.29 | 1,100.29 | 1,100.29 | 0.0M |
| 2022-08-31 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-08-29 | 1,102.00 | 1,102.00 | 1,099.00 | 1,099.00 | 0.0M |
| 2022-08-25 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0M |
| 2022-08-23 | 1,124.00 | 1,124.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-08-22 | 1,138.00 | 1,138.00 | 1,136.00 | 1,136.00 | 0.0M |
| 2022-08-19 | 1,166.00 | 1,166.00 | 1,162.97 | 1,164.50 | 0.0M |
| 2022-08-15 | 1,182.00 | 1,182.00 | 1,181.00 | 1,181.00 | 0.0M |
| 2022-08-11 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0M |
| 2022-08-09 | 1,154.00 | 1,154.00 | 1,146.30 | 1,146.30 | 0.0M |
| 2022-08-05 | 1,164.79 | 1,164.79 | 1,137.41 | 1,137.41 | 0.0M |
| 2022-08-04 | 1,170.00 | 1,170.00 | 1,167.65 | 1,167.65 | 0.0M |
| 2022-08-03 | 1,179.84 | 1,179.84 | 1,178.00 | 1,178.00 | 0.0M |
| 2022-08-02 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2022-08-01 | 1,125.00 | 1,144.00 | 1,125.00 | 1,144.00 | 0.0M |
| 2022-07-28 | 1,132.15 | 1,142.00 | 1,116.01 | 1,140.90 | 0.0M |
| 2022-07-27 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2022-07-26 | 1,116.75 | 1,116.75 | 1,116.75 | 1,116.75 | 0.0M |
| 2022-07-25 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2022-07-22 | 1,147.75 | 1,149.50 | 1,123.21 | 1,149.50 | 0.0M |
| 2022-07-21 | 1,178.65 | 1,192.00 | 1,178.65 | 1,192.00 | 0.0M |
| 2022-07-20 | 1,175.00 | 1,193.54 | 1,175.00 | 1,193.54 | 0.0M |
| 2022-07-19 | 1,151.98 | 1,173.21 | 1,151.98 | 1,173.21 | 0.0M |
| 2022-07-18 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0M |
| 2022-07-14 | 1,123.30 | 1,123.30 | 1,123.30 | 1,123.30 | 0.0M |
| 2022-07-08 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2022-07-07 | 1,163.00 | 1,168.00 | 1,163.00 | 1,168.00 | 0.0M |
| 2022-07-06 | 1,158.00 | 1,160.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2022-07-01 | 1,085.00 | 1,109.00 | 1,085.00 | 1,109.00 | 0.0M |
| 2022-06-30 | 1,086.00 | 1,105.00 | 1,079.00 | 1,100.00 | 0.0M |
| 2022-06-29 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 0.0M |
| 2022-06-28 | 1,134.00 | 1,136.00 | 1,108.00 | 1,108.00 | 0.0M |
| 2022-06-24 | 1,120.00 | 1,126.00 | 1,119.00 | 1,126.00 | 0.0M |
| 2022-06-22 | 1,085.00 | 1,096.00 | 1,085.00 | 1,089.00 | 0.0M |
| 2022-06-21 | 1,102.00 | 1,105.00 | 1,102.00 | 1,105.00 | 0.0M |
| 2022-06-17 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2022-06-16 | 1,094.00 | 1,094.00 | 1,086.00 | 1,086.00 | 0.0M |
| 2022-06-15 | 1,130.00 | 1,137.00 | 1,128.00 | 1,137.00 | 0.0M |
| 2022-06-14 | 1,111.10 | 1,112.00 | 1,106.00 | 1,111.00 | 0.0M |
| 2022-06-13 | 1,124.00 | 1,124.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2022-06-10 | 1,130.00 | 1,138.00 | 1,130.00 | 1,138.00 | 0.0M |
| 2022-06-09 | 1,160.00 | 1,160.00 | 1,152.00 | 1,152.00 | 0.0M |
| 2022-06-08 | 1,190.00 | 1,190.35 | 1,190.00 | 1,190.35 | 0.0M |
| 2022-06-07 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2022-06-06 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2022-06-03 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 0.0M |
| 2022-06-02 | 1,188.02 | 1,188.02 | 1,188.02 | 1,188.02 | 0.0M |
| 2022-06-01 | 1,190.00 | 1,190.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2022-05-31 | 1,180.00 | 1,191.00 | 1,180.00 | 1,191.00 | 0.0M |
| 2022-05-30 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2022-05-27 | 1,171.00 | 1,176.00 | 1,171.00 | 1,176.00 | 0.0M |
| 2022-05-26 | 1,152.00 | 1,168.00 | 1,152.00 | 1,168.00 | 0.0M |
| 2022-05-25 | 1,133.00 | 1,140.00 | 1,133.00 | 1,140.00 | 0.0M |
| 2022-05-24 | 1,114.00 | 1,126.00 | 1,114.00 | 1,123.75 | 0.0M |
| 2022-05-23 | 1,148.00 | 1,169.50 | 1,146.00 | 1,169.50 | 0.0M |
| 2022-05-20 | 1,142.70 | 1,150.00 | 1,128.00 | 1,150.00 | 0.0M |
| 2022-05-19 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2022-05-18 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.0M |
| 2022-05-17 | 1,188.16 | 1,194.00 | 1,188.16 | 1,193.93 | 0.0M |
| 2022-05-16 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.0M |
| 2022-05-13 | 1,184.09 | 1,184.09 | 1,184.09 | 1,184.09 | 0.0M |
| 2022-05-12 | 1,156.00 | 1,161.53 | 1,148.00 | 1,161.53 | 0.0M |
| 2022-05-11 | 1,172.00 | 1,172.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2022-05-10 | 1,184.00 | 1,185.00 | 1,177.00 | 1,185.00 | 0.0M |
| 2022-05-09 | 1,184.00 | 1,184.00 | 1,178.00 | 1,178.72 | 0.0M |
| 2022-05-06 | 1,207.00 | 1,207.00 | 1,193.00 | 1,197.52 | 0.0M |
| 2022-05-05 | 1,260.11 | 1,260.11 | 1,222.00 | 1,222.00 | 0.0M |
| 2022-05-04 | 1,222.00 | 1,260.30 | 1,215.00 | 1,260.11 | 0.0M |
| 2022-05-03 | 1,240.00 | 1,244.00 | 1,234.00 | 1,234.00 | 0.0M |
| 2022-05-02 | 1,223.00 | 1,230.00 | 1,215.79 | 1,215.79 | 0.3M |
| 2022-04-29 | 1,221.00 | 1,222.00 | 1,215.00 | 1,215.00 | 0.0M |
| 2022-04-28 | 1,235.00 | 1,260.00 | 1,235.00 | 1,248.40 | 0.0M |
| 2022-04-27 | 1,212.00 | 1,214.00 | 1,199.00 | 1,200.50 | 0.0M |
| 2022-04-26 | 1,234.00 | 1,234.00 | 1,221.00 | 1,232.00 | 0.0M |
| 2022-04-25 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 0.0M |
| 2022-04-22 | 1,242.65 | 1,242.65 | 1,242.65 | 1,242.65 | 0.0M |
| 2022-04-21 | 1,294.60 | 1,294.60 | 1,267.00 | 1,267.00 | 0.0M |
| 2022-04-19 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2022-04-18 | 1,327.00 | 1,327.00 | 1,325.00 | 1,325.00 | 0.0M |
| 2022-04-13 | 1,340.06 | 1,340.06 | 1,340.06 | 1,340.06 | 0.0M |
| 2022-04-12 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2022-04-11 | 1,353.00 | 1,353.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2022-04-08 | 1,367.73 | 1,367.73 | 1,367.73 | 1,367.73 | 0.0M |
| 2022-04-07 | 1,380.00 | 1,380.00 | 1,365.00 | 1,377.27 | 0.0M |
| 2022-04-05 | 1,415.00 | 1,415.00 | 1,407.10 | 1,401.61 | 0.0M |
| 2022-04-04 | 1,397.60 | 1,413.00 | 1,397.60 | 1,414.99 | 0.0M |
| 2022-04-01 | 1,372.23 | 1,372.23 | 1,372.23 | 1,372.23 | 0.0M |
| 2022-03-29 | 1,397.00 | 1,414.99 | 1,397.00 | 1,407.67 | 0.0M |
| 2022-03-28 | 1,378.01 | 1,390.00 | 1,378.01 | 1,390.00 | 0.0M |
| 2022-03-24 | 1,381.09 | 1,381.09 | 1,378.00 | 1,378.00 | 0.0M |
| 2022-03-23 | 1,370.00 | 1,370.00 | 1,369.89 | 1,369.89 | 0.0M |
| 2022-03-22 | 1,400.00 | 1,402.50 | 1,400.00 | 1,402.50 | 0.0M |
| 2022-03-18 | 1,391.90 | 1,391.90 | 1,384.20 | 1,387.72 | 0.2M |
| 2022-03-17 | 1,370.80 | 1,384.90 | 1,370.80 | 1,375.00 | 0.2M |
| 2022-03-16 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2022-03-15 | 1,339.60 | 1,339.60 | 1,336.00 | 1,336.00 | 0.1M |
| 2022-03-11 | 1,367.99 | 1,367.99 | 1,350.01 | 1,350.01 | 0.0M |
| 2022-03-10 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2022-03-09 | 1,386.93 | 1,386.93 | 1,378.00 | 1,378.00 | 0.0M |
| 2022-03-08 | 1,382.00 | 1,382.00 | 1,376.00 | 1,376.00 | 0.0M |
| 2022-03-07 | 1,400.00 | 1,400.00 | 1,381.84 | 1,381.84 | 0.1M |
| 2022-03-04 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.0M |
| 2022-03-03 | 1,401.00 | 1,401.00 | 1,400.00 | 1,400.00 | 0.2M |
| 2022-03-02 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.0M |
| 2022-02-25 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2022-02-24 | 1,385.65 | 1,385.65 | 1,378.00 | 1,378.00 | 0.3M |
| 2022-02-22 | 1,362.00 | 1,362.00 | 1,351.15 | 1,351.33 | 0.0M |
| 2022-02-17 | 1,386.40 | 1,386.40 | 1,386.40 | 1,386.40 | 0.0M |
| 2022-02-16 | 1,408.00 | 1,409.00 | 1,408.00 | 1,409.00 | 0.0M |
| 2022-02-15 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2022-02-14 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2022-02-11 | 1,438.00 | 1,438.00 | 1,428.20 | 1,428.20 | 0.0M |
| 2022-02-09 | 1,461.25 | 1,461.25 | 1,460.00 | 1,460.00 | 0.0M |
| 2022-02-08 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 0.0M |
| 2022-02-03 | 1,485.00 | 1,485.00 | 1,464.16 | 1,464.16 | 0.0M |
| 2022-02-01 | 1,533.60 | 1,533.60 | 1,533.60 | 1,533.60 | 0.0M |
| 2022-01-31 | 1,536.69 | 1,536.69 | 1,536.69 | 1,536.69 | 0.0M |
| 2022-01-28 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2022-01-26 | 1,470.00 | 1,489.00 | 1,470.00 | 1,479.98 | 0.0M |
| 2022-01-25 | 1,476.00 | 1,476.00 | 1,440.10 | 1,467.50 | 0.0M |
| 2022-01-24 | 1,456.00 | 1,478.00 | 1,438.00 | 1,478.00 | 0.0M |
| 2022-01-21 | 1,509.00 | 1,509.00 | 1,501.91 | 1,501.91 | 0.0M |
| 2022-01-20 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0M |
| 2022-01-18 | 1,550.00 | 1,550.00 | 1,546.55 | 1,546.55 | 0.1M |
| 2022-01-12 | 1,573.00 | 1,573.00 | 1,572.00 | 1,572.00 | 0.0M |
| 2022-01-11 | 1,546.00 | 1,567.08 | 1,546.00 | 1,567.08 | 0.0M |
| 2022-01-10 | 1,524.50 | 1,530.00 | 1,524.00 | 1,530.00 | 0.0M |
| 2022-01-06 | 1,533.54 | 1,571.00 | 1,533.54 | 1,571.00 | 0.0M |
| 2022-01-05 | 1,585.00 | 1,585.00 | 1,574.40 | 1,574.40 | 0.0M |
| 2022-01-04 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0M |