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 |
|---|---|---|---|---|---|
| 2022-12-30 | 2,511.00 | 2,511.00 | 2,511.00 | 2,511.00 | 0.0M |
| 2022-12-29 | 2,507.00 | 2,508.00 | 2,507.00 | 2,508.00 | 0.0M |
| 2022-12-28 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 0.0M |
| 2022-12-27 | 2,492.70 | 2,492.70 | 2,492.70 | 2,492.70 | 0.0M |
| 2022-12-22 | 2,482.20 | 2,482.20 | 2,482.20 | 2,482.20 | 0.0M |
| 2022-12-21 | 2,593.25 | 2,593.25 | 2,593.25 | 2,593.25 | 0.0M |
| 2022-12-20 | 2,592.00 | 2,592.00 | 2,572.70 | 2,575.00 | 0.0M |
| 2022-12-16 | 2,692.00 | 2,692.00 | 2,664.50 | 2,664.50 | 0.0M |
| 2022-12-15 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.0M |
| 2022-12-13 | 2,737.28 | 2,737.28 | 2,737.20 | 2,737.20 | 0.0M |
| 2022-12-09 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 0.0M |
| 2022-12-08 | 2,747.00 | 2,747.00 | 2,737.00 | 2,737.00 | 0.0M |
| 2022-12-06 | 2,767.20 | 2,767.20 | 2,767.20 | 2,767.20 | 0.0M |
| 2022-12-01 | 2,802.59 | 2,802.59 | 2,802.59 | 2,802.59 | 0.2M |
| 2022-11-29 | 2,717.74 | 2,717.74 | 2,717.74 | 2,717.74 | 0.1M |
| 2022-11-28 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0M |
| 2022-11-25 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2022-11-23 | 2,752.20 | 2,760.00 | 2,746.52 | 2,760.00 | 0.0M |
| 2022-11-18 | 2,736.00 | 2,736.00 | 2,730.62 | 2,730.62 | 0.0M |
| 2022-11-15 | 2,797.30 | 2,797.30 | 2,797.30 | 2,797.30 | 0.0M |
| 2022-11-14 | 2,793.00 | 2,794.02 | 2,793.00 | 2,794.02 | 0.0M |
| 2022-11-11 | 2,819.00 | 2,840.00 | 2,819.00 | 2,840.00 | 0.0M |
| 2022-11-09 | 2,642.00 | 2,642.00 | 2,642.00 | 2,642.00 | 0.0M |
| 2022-11-08 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2022-11-04 | 2,670.23 | 2,670.23 | 2,648.00 | 2,648.00 | 0.0M |
| 2022-11-01 | 2,818.50 | 2,823.00 | 2,810.00 | 2,823.00 | 0.0M |
| 2022-10-31 | 2,863.00 | 2,866.00 | 2,863.00 | 2,866.00 | 0.0M |
| 2022-10-27 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0M |
| 2022-10-26 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 0.0M |
| 2022-10-24 | 2,854.90 | 2,854.93 | 2,854.90 | 2,854.93 | 0.0M |
| 2022-10-20 | 2,825.64 | 2,825.64 | 2,781.40 | 2,781.40 | 0.0M |
| 2022-10-19 | 2,783.01 | 2,783.01 | 2,783.01 | 2,783.01 | 0.0M |
| 2022-10-18 | 2,860.00 | 2,863.00 | 2,855.00 | 2,855.00 | 0.0M |
| 2022-10-14 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | 0.0M |
| 2022-10-13 | 2,787.00 | 2,787.00 | 2,755.21 | 2,755.21 | 0.0M |
| 2022-10-12 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0M |
| 2022-10-11 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2022-10-05 | 2,939.40 | 2,939.40 | 2,939.40 | 2,939.40 | 0.0M |
| 2022-10-04 | 2,932.00 | 2,935.00 | 2,932.00 | 2,935.00 | 0.0M |
| 2022-09-29 | 2,954.35 | 2,956.37 | 2,954.35 | 2,956.37 | 0.0M |
| 2022-09-28 | 3,024.00 | 3,025.00 | 3,024.00 | 3,025.00 | 0.0M |
| 2022-09-27 | 3,013.00 | 3,013.00 | 2,978.00 | 2,978.00 | 0.0M |
| 2022-09-26 | 2,996.00 | 3,000.00 | 2,996.00 | 3,000.00 | 0.0M |
| 2022-09-22 | 2,998.30 | 2,998.30 | 2,987.60 | 2,987.60 | 0.0M |
| 2022-09-20 | 3,159.77 | 3,159.77 | 3,159.77 | 3,159.77 | 0.0M |
| 2022-09-15 | 3,208.88 | 3,208.88 | 3,208.88 | 3,208.88 | 0.0M |
| 2022-09-14 | 3,225.79 | 3,225.79 | 3,225.79 | 3,225.79 | 0.0M |
| 2022-09-13 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 0.0M |
| 2022-09-12 | 3,297.45 | 3,302.51 | 3,297.45 | 3,302.51 | 0.0M |
| 2022-09-08 | 3,217.80 | 3,218.20 | 3,206.70 | 3,206.70 | 0.0M |
| 2022-09-07 | 3,158.60 | 3,158.60 | 3,150.01 | 3,150.01 | 0.0M |
| 2022-09-06 | 3,092.00 | 3,133.00 | 3,092.00 | 3,126.05 | 0.0M |
| 2022-09-02 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2022-09-01 | 3,117.00 | 3,140.08 | 3,117.00 | 3,140.08 | 0.0M |
| 2022-08-30 | 3,132.01 | 3,132.01 | 3,132.01 | 3,132.01 | 0.0M |
| 2022-08-29 | 3,172.00 | 3,196.00 | 3,172.00 | 3,190.00 | 0.0M |
| 2022-08-25 | 3,282.00 | 3,290.00 | 3,282.00 | 3,290.00 | 0.0M |
| 2022-08-24 | 3,273.50 | 3,273.50 | 3,273.50 | 3,273.50 | 0.0M |
| 2022-08-23 | 3,275.00 | 3,281.00 | 3,275.00 | 3,281.00 | 0.0M |
| 2022-08-19 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0M |
| 2022-08-18 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2022-08-17 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0M |
| 2022-08-16 | 3,419.00 | 3,450.00 | 3,419.00 | 3,450.00 | 0.0M |
| 2022-08-15 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0M |
| 2022-08-12 | 3,330.00 | 3,357.00 | 3,325.00 | 3,357.00 | 0.0M |
| 2022-08-11 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0M |
| 2022-08-09 | 3,300.00 | 3,300.00 | 3,275.00 | 3,275.00 | 0.0M |
| 2022-08-08 | 3,415.50 | 3,415.50 | 3,404.00 | 3,404.00 | 0.0M |
| 2022-08-05 | 3,376.82 | 3,376.82 | 3,300.25 | 3,300.25 | 0.0M |
| 2022-08-04 | 3,385.27 | 3,385.27 | 3,385.27 | 3,385.27 | 0.0M |
| 2022-08-03 | 3,407.00 | 3,407.00 | 3,403.00 | 3,403.00 | 0.0M |
| 2022-08-02 | 3,357.00 | 3,378.45 | 3,357.00 | 3,378.45 | 0.0M |
| 2022-08-01 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.0M |
| 2022-07-29 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0M |
| 2022-07-28 | 3,134.35 | 3,180.00 | 3,134.35 | 3,179.34 | 0.0M |
| 2022-07-27 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0M |
| 2022-07-26 | 3,035.00 | 3,043.00 | 3,035.00 | 3,043.00 | 0.0M |
| 2022-07-25 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.0M |
| 2022-07-21 | 3,150.00 | 3,198.00 | 3,150.00 | 3,198.00 | 0.0M |
| 2022-07-20 | 3,116.00 | 3,130.10 | 3,116.00 | 3,130.10 | 0.0M |
| 2022-07-19 | 3,016.27 | 3,083.00 | 3,016.27 | 3,075.79 | 0.0M |
| 2022-07-18 | 2,981.65 | 2,981.65 | 2,981.65 | 2,981.65 | 0.0M |
| 2022-07-15 | 2,975.20 | 2,975.20 | 2,975.20 | 2,975.20 | 0.0M |
| 2022-07-14 | 2,940.00 | 2,948.00 | 2,940.00 | 2,948.00 | 0.0M |
| 2022-07-06 | 2,935.00 | 2,962.00 | 2,935.00 | 2,962.00 | 0.0M |
| 2022-07-05 | 2,929.10 | 2,929.10 | 2,929.10 | 2,929.10 | 0.0M |
| 2022-06-30 | 2,725.00 | 2,775.00 | 2,725.00 | 2,764.00 | 0.0M |
| 2022-06-27 | 2,894.70 | 2,894.70 | 2,894.70 | 2,894.70 | 0.0M |
| 2022-06-24 | 2,896.80 | 2,912.37 | 2,895.00 | 2,912.37 | 0.0M |
| 2022-06-23 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0M |
| 2022-06-22 | 2,810.00 | 2,810.00 | 2,806.00 | 2,808.20 | 0.0M |
| 2022-06-21 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2022-06-17 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2022-06-15 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2022-06-14 | 2,841.16 | 2,841.16 | 2,826.50 | 2,826.50 | 0.0M |
| 2022-06-13 | 2,783.00 | 2,826.00 | 2,783.00 | 2,826.00 | 0.0M |
| 2022-06-10 | 2,900.00 | 2,900.00 | 2,886.00 | 2,886.00 | 0.0M |
| 2022-06-09 | 2,981.80 | 2,981.80 | 2,981.80 | 2,981.80 | 0.0M |
| 2022-06-08 | 3,032.77 | 3,032.77 | 3,001.30 | 3,001.30 | 0.0M |
| 2022-06-07 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.00 | 0.0M |
| 2022-06-06 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2022-06-03 | 2,963.59 | 2,963.59 | 2,963.59 | 2,963.59 | 0.0M |
| 2022-06-02 | 3,030.00 | 3,070.84 | 3,030.00 | 3,070.84 | 0.0M |
| 2022-06-01 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.0M |
| 2022-05-31 | 3,055.00 | 3,065.40 | 3,055.00 | 3,065.40 | 0.0M |
| 2022-05-27 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 0.0M |
| 2022-05-26 | 2,958.00 | 2,958.00 | 2,928.00 | 2,928.00 | 0.0M |
| 2022-05-25 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0M |
| 2022-05-24 | 2,715.00 | 2,732.00 | 2,715.00 | 2,731.00 | 0.0M |
| 2022-05-20 | 2,788.00 | 2,788.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2022-05-19 | 2,833.00 | 2,853.97 | 2,833.00 | 2,853.97 | 0.0M |
| 2022-05-18 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2022-05-17 | 3,014.24 | 3,045.00 | 3,014.24 | 3,045.00 | 0.0M |
| 2022-05-16 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.0M |
| 2022-05-13 | 3,058.00 | 3,069.00 | 3,051.04 | 3,051.04 | 0.0M |
| 2022-05-09 | 3,118.00 | 3,120.20 | 3,111.54 | 3,111.54 | 0.0M |
| 2022-05-05 | 3,264.00 | 3,264.00 | 3,246.00 | 3,250.48 | 0.0M |
| 2022-05-04 | 3,309.61 | 3,345.05 | 3,309.61 | 3,345.05 | 0.0M |
| 2022-05-03 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.0M |
| 2022-05-02 | 3,295.00 | 3,295.00 | 3,292.50 | 3,292.50 | 0.0M |
| 2022-04-29 | 3,499.99 | 3,499.99 | 3,499.99 | 3,499.99 | 0.0M |
| 2022-04-28 | 3,488.26 | 3,524.00 | 3,488.26 | 3,503.00 | 0.0M |
| 2022-04-27 | 3,502.00 | 3,502.00 | 3,433.80 | 3,433.80 | 0.0M |
| 2022-04-26 | 3,470.00 | 3,473.00 | 3,446.00 | 3,450.00 | 0.0M |
| 2022-04-19 | 3,600.00 | 3,675.00 | 3,600.00 | 3,675.00 | 0.0M |
| 2022-04-13 | 3,515.00 | 3,580.51 | 3,515.00 | 3,580.51 | 0.0M |
| 2022-04-12 | 3,560.00 | 3,560.00 | 3,498.00 | 3,498.00 | 0.0M |
| 2022-04-11 | 3,548.00 | 3,548.00 | 3,516.00 | 3,516.00 | 0.0M |
| 2022-04-08 | 3,645.00 | 3,645.00 | 3,614.50 | 3,614.50 | 0.0M |
| 2022-04-07 | 3,648.97 | 3,648.97 | 3,648.97 | 3,648.97 | 0.0M |
| 2022-04-06 | 3,645.29 | 3,645.29 | 3,645.29 | 3,645.29 | 0.0M |
| 2022-04-05 | 3,684.53 | 3,684.53 | 3,684.53 | 3,684.53 | 0.0M |
| 2022-04-04 | 3,660.20 | 3,748.00 | 3,660.20 | 3,752.00 | 0.0M |
| 2022-04-01 | 3,677.81 | 3,688.00 | 3,677.81 | 3,688.00 | 0.0M |
| 2022-03-31 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | 0.0M |
| 2022-03-30 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 0.0M |
| 2022-03-29 | 3,800.00 | 3,830.00 | 3,800.00 | 3,825.00 | 0.0M |
| 2022-03-28 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0M |
| 2022-03-24 | 3,684.12 | 3,684.12 | 3,684.12 | 3,684.12 | 0.0M |
| 2022-03-23 | 3,690.00 | 3,690.00 | 3,680.89 | 3,680.89 | 0.0M |
| 2022-03-22 | 3,720.00 | 3,720.00 | 3,710.12 | 3,710.12 | 0.0M |
| 2022-03-18 | 3,650.00 | 3,677.00 | 3,650.00 | 3,677.00 | 0.0M |
| 2022-03-17 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0M |
| 2022-03-16 | 3,600.00 | 3,600.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2022-03-15 | 3,507.50 | 3,510.00 | 3,507.50 | 3,510.00 | 0.0M |
| 2022-03-10 | 3,515.00 | 3,561.50 | 3,515.00 | 3,561.50 | 0.0M |
| 2022-03-09 | 3,531.20 | 3,531.20 | 3,531.20 | 3,531.20 | 0.0M |
| 2022-03-08 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0M |
| 2022-03-07 | 3,560.00 | 3,560.00 | 3,485.00 | 3,485.00 | 0.0M |
| 2022-03-04 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2022-03-03 | 3,625.87 | 3,625.87 | 3,625.87 | 3,625.87 | 0.1M |
| 2022-03-02 | 3,680.50 | 3,680.50 | 3,680.50 | 3,680.50 | 0.0M |
| 2022-03-01 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0M |
| 2022-02-28 | 3,610.00 | 3,610.00 | 3,593.00 | 3,593.00 | 0.0M |
| 2022-02-25 | 3,581.50 | 3,581.50 | 3,577.00 | 3,577.00 | 0.0M |
| 2022-02-24 | 3,396.70 | 3,508.00 | 3,396.70 | 3,508.00 | 0.0M |
| 2022-02-22 | 3,635.77 | 3,635.77 | 3,518.00 | 3,540.00 | 0.0M |
| 2022-02-18 | 3,635.77 | 3,635.77 | 3,635.77 | 3,635.77 | 0.0M |
| 2022-02-17 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 0.0M |
| 2022-02-16 | 3,817.79 | 3,817.79 | 3,739.33 | 3,771.32 | 0.0M |
| 2022-02-15 | 3,788.00 | 3,788.00 | 3,767.00 | 3,767.00 | 0.0M |
| 2022-02-14 | 3,712.00 | 3,712.00 | 3,693.00 | 3,693.00 | 0.0M |
| 2022-02-11 | 3,767.80 | 3,767.80 | 3,712.00 | 3,712.00 | 0.0M |
| 2022-02-10 | 3,870.00 | 3,870.00 | 3,826.76 | 3,826.76 | 0.0M |
| 2022-02-09 | 3,888.00 | 3,942.00 | 3,869.10 | 3,869.10 | 0.0M |
| 2022-02-04 | 3,844.00 | 3,844.00 | 3,844.00 | 3,844.00 | 0.0M |
| 2022-02-03 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.0M |
| 2022-02-02 | 3,803.00 | 3,806.40 | 3,794.25 | 3,806.40 | 0.0M |
| 2022-02-01 | 3,782.50 | 3,820.00 | 3,782.50 | 3,820.00 | 0.0M |
| 2022-01-31 | 3,800.70 | 3,800.70 | 3,782.50 | 3,782.50 | 0.0M |
| 2022-01-28 | 3,670.00 | 3,699.19 | 3,670.00 | 3,699.19 | 0.0M |
| 2022-01-27 | 3,677.00 | 3,677.00 | 3,670.00 | 3,670.00 | 0.0M |
| 2022-01-26 | 3,769.00 | 3,784.75 | 3,690.00 | 3,743.97 | 0.2M |
| 2022-01-25 | 3,708.00 | 3,720.01 | 3,673.49 | 3,720.01 | 0.0M |
| 2022-01-24 | 3,620.00 | 3,666.00 | 3,608.00 | 3,655.00 | 0.0M |
| 2022-01-21 | 3,742.00 | 3,759.00 | 3,703.00 | 3,720.31 | 0.1M |
| 2022-01-20 | 3,897.00 | 3,897.00 | 3,840.00 | 3,840.00 | 0.0M |
| 2022-01-19 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0M |
| 2022-01-18 | 3,950.00 | 3,971.15 | 3,941.58 | 3,942.10 | 0.1M |
| 2022-01-14 | 3,950.00 | 3,950.00 | 3,940.00 | 3,940.00 | 0.0M |
| 2022-01-13 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0M |
| 2022-01-12 | 4,096.38 | 4,110.00 | 4,094.37 | 4,110.00 | 0.0M |
| 2022-01-11 | 4,042.00 | 4,082.00 | 4,042.00 | 4,082.00 | 0.0M |
| 2022-01-10 | 3,978.00 | 4,035.00 | 3,970.00 | 4,034.99 | 0.0M |
| 2022-01-07 | 4,110.00 | 4,110.00 | 4,070.50 | 4,070.50 | 0.0M |
| 2022-01-06 | 4,301.12 | 4,301.12 | 4,164.00 | 4,164.00 | 0.0M |
| 2022-01-05 | 4,202.10 | 4,279.72 | 4,202.10 | 4,279.72 | 0.0M |
| 2022-01-04 | 4,290.50 | 4,292.00 | 4,290.50 | 4,292.00 | 0.0M |