2,232.00
Last Update: 2025-10-03
| 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 | 2,708.00 | 2,730.00 | 2,690.00 | 2,698.00 | 0.4M |
| 2024-12-27 | 2,700.00 | 2,727.00 | 2,682.00 | 2,698.00 | 0.4M |
| 2024-12-26 | 2,700.00 | 2,711.00 | 2,661.00 | 2,688.00 | 0.6M |
| 2024-12-25 | 2,727.00 | 2,733.00 | 2,660.00 | 2,685.00 | 0.3M |
| 2024-12-24 | 2,695.00 | 2,717.00 | 2,671.00 | 2,717.00 | 0.4M |
| 2024-12-23 | 2,735.00 | 2,758.00 | 2,691.00 | 2,695.00 | 0.6M |
| 2024-12-20 | 2,837.00 | 2,837.00 | 2,726.00 | 2,737.00 | 0.6M |
| 2024-12-19 | 2,786.00 | 2,815.00 | 2,735.00 | 2,809.00 | 0.4M |
| 2024-12-18 | 2,732.00 | 2,812.00 | 2,725.00 | 2,803.00 | 0.6M |
| 2024-12-17 | 2,755.00 | 2,780.00 | 2,709.00 | 2,725.00 | 0.7M |
| 2024-12-16 | 2,837.00 | 2,852.00 | 2,764.00 | 2,782.00 | 0.7M |
| 2024-12-13 | 2,911.00 | 2,911.00 | 2,832.00 | 2,837.00 | 0.8M |
| 2024-12-12 | 2,981.00 | 2,994.00 | 2,898.00 | 2,922.00 | 0.9M |
| 2024-12-11 | 2,957.00 | 3,035.00 | 2,936.00 | 2,963.00 | 0.8M |
| 2024-12-10 | 2,939.00 | 2,963.00 | 2,875.00 | 2,927.00 | 0.8M |
| 2024-12-09 | 3,005.00 | 3,030.00 | 2,960.00 | 2,989.00 | 0.4M |
| 2024-12-06 | 3,035.00 | 3,055.00 | 2,976.00 | 3,005.00 | 0.6M |
| 2024-12-05 | 3,120.00 | 3,130.00 | 3,020.00 | 3,090.00 | 0.5M |
| 2024-12-04 | 3,200.00 | 3,200.00 | 3,115.00 | 3,120.00 | 0.3M |
| 2024-12-03 | 3,160.00 | 3,250.00 | 3,150.00 | 3,200.00 | 0.5M |
| 2024-12-02 | 3,165.00 | 3,205.00 | 3,100.00 | 3,140.00 | 0.5M |
| 2024-11-29 | 3,145.00 | 3,180.00 | 3,100.00 | 3,150.00 | 0.4M |
| 2024-11-28 | 3,110.00 | 3,150.00 | 3,065.00 | 3,140.00 | 0.4M |
| 2024-11-27 | 3,110.00 | 3,125.00 | 3,020.00 | 3,065.00 | 0.4M |
| 2024-11-26 | 3,030.00 | 3,115.00 | 2,967.00 | 3,105.00 | 0.7M |
| 2024-11-25 | 3,005.00 | 3,065.00 | 2,984.00 | 2,998.00 | 0.5M |
| 2024-11-22 | 2,937.00 | 2,966.00 | 2,913.00 | 2,952.00 | 0.5M |
| 2024-11-21 | 2,915.00 | 3,025.00 | 2,904.00 | 2,917.00 | 0.8M |
| 2024-11-20 | 2,891.00 | 2,970.00 | 2,857.00 | 2,904.00 | 0.7M |
| 2024-11-19 | 2,955.00 | 2,955.00 | 2,841.00 | 2,841.00 | 1.1M |
| 2024-11-18 | 2,900.00 | 2,978.00 | 2,820.00 | 2,954.00 | 0.9M |
| 2024-11-15 | 2,842.00 | 2,930.00 | 2,811.00 | 2,889.00 | 1.3M |
| 2024-11-14 | 2,700.00 | 2,888.00 | 2,640.00 | 2,849.00 | 2.6M |
| 2024-11-13 | 2,790.00 | 2,843.00 | 2,782.00 | 2,827.00 | 1.1M |
| 2024-11-12 | 2,786.00 | 2,802.00 | 2,745.00 | 2,767.00 | 0.7M |
| 2024-11-11 | 2,769.00 | 2,814.00 | 2,765.00 | 2,805.00 | 0.6M |
| 2024-11-08 | 2,790.00 | 2,819.00 | 2,736.00 | 2,740.00 | 0.5M |
| 2024-11-07 | 2,770.00 | 2,802.00 | 2,726.00 | 2,770.00 | 0.5M |
| 2024-11-06 | 2,820.00 | 2,820.00 | 2,755.00 | 2,771.00 | 0.5M |
| 2024-11-05 | 2,845.00 | 2,850.00 | 2,768.00 | 2,809.00 | 0.3M |
| 2024-11-01 | 2,840.00 | 2,845.00 | 2,791.00 | 2,805.00 | 0.5M |
| 2024-10-31 | 2,855.00 | 2,901.00 | 2,831.00 | 2,872.00 | 0.9M |
| 2024-10-30 | 2,833.00 | 2,847.00 | 2,766.00 | 2,835.00 | 0.7M |
| 2024-10-29 | 2,744.00 | 2,821.00 | 2,731.00 | 2,800.00 | 0.7M |
| 2024-10-28 | 2,674.00 | 2,796.00 | 2,674.00 | 2,726.00 | 0.7M |
| 2024-10-25 | 2,697.00 | 2,742.00 | 2,665.00 | 2,674.00 | 0.4M |
| 2024-10-24 | 2,670.00 | 2,722.00 | 2,660.00 | 2,708.00 | 0.4M |
| 2024-10-23 | 2,800.00 | 2,824.00 | 2,681.00 | 2,684.00 | 0.9M |
| 2024-10-22 | 2,803.00 | 2,839.00 | 2,767.00 | 2,796.00 | 0.6M |
| 2024-10-21 | 2,800.00 | 2,842.00 | 2,775.00 | 2,821.00 | 0.6M |
| 2024-10-18 | 2,880.00 | 2,888.00 | 2,820.00 | 2,820.00 | 0.6M |
| 2024-10-17 | 2,968.00 | 2,986.00 | 2,866.00 | 2,885.00 | 1.0M |
| 2024-10-16 | 2,977.00 | 3,075.00 | 2,960.00 | 2,968.00 | 0.8M |
| 2024-10-15 | 2,952.00 | 2,995.00 | 2,922.00 | 2,967.00 | 0.8M |
| 2024-10-11 | 2,917.00 | 2,953.00 | 2,901.00 | 2,902.00 | 1.1M |
| 2024-10-10 | 3,020.00 | 3,045.00 | 2,921.00 | 2,935.00 | 1.1M |
| 2024-10-09 | 3,090.00 | 3,115.00 | 3,030.00 | 3,030.00 | 0.4M |
| 2024-10-08 | 3,110.00 | 3,125.00 | 3,060.00 | 3,085.00 | 0.4M |
| 2024-10-07 | 3,155.00 | 3,215.00 | 3,105.00 | 3,125.00 | 0.7M |
| 2024-10-04 | 3,220.00 | 3,235.00 | 3,155.00 | 3,155.00 | 0.5M |
| 2024-10-03 | 3,300.00 | 3,310.00 | 3,105.00 | 3,185.00 | 1.1M |
| 2024-10-02 | 3,480.00 | 3,505.00 | 3,260.00 | 3,275.00 | 1.1M |
| 2024-10-01 | 3,525.00 | 3,560.00 | 3,445.00 | 3,475.00 | 0.6M |
| 2024-09-30 | 3,370.00 | 3,495.00 | 3,365.00 | 3,475.00 | 0.8M |
| 2024-09-27 | 3,450.00 | 3,465.00 | 3,380.00 | 3,420.00 | 0.6M |
| 2024-09-26 | 3,300.00 | 3,435.00 | 3,275.00 | 3,435.00 | 0.7M |
| 2024-09-25 | 3,350.00 | 3,435.00 | 3,270.00 | 3,335.00 | 0.8M |
| 2024-09-24 | 3,300.00 | 3,420.00 | 3,275.00 | 3,390.00 | 0.6M |
| 2024-09-20 | 3,400.00 | 3,480.00 | 3,295.00 | 3,295.00 | 0.8M |
| 2024-09-19 | 3,400.00 | 3,520.00 | 3,385.00 | 3,410.00 | 0.6M |
| 2024-09-18 | 3,440.00 | 3,470.00 | 3,355.00 | 3,375.00 | 0.4M |
| 2024-09-17 | 3,425.00 | 3,505.00 | 3,370.00 | 3,425.00 | 0.6M |
| 2024-09-13 | 3,435.00 | 3,475.00 | 3,410.00 | 3,425.00 | 0.4M |
| 2024-09-12 | 3,410.00 | 3,455.00 | 3,365.00 | 3,425.00 | 0.4M |
| 2024-09-11 | 3,480.00 | 3,540.00 | 3,300.00 | 3,370.00 | 0.9M |
| 2024-09-10 | 3,400.00 | 3,490.00 | 3,320.00 | 3,480.00 | 0.9M |
| 2024-09-09 | 3,360.00 | 3,510.00 | 3,350.00 | 3,485.00 | 0.9M |
| 2024-09-06 | 3,460.00 | 3,475.00 | 3,370.00 | 3,460.00 | 1.0M |
| 2024-09-05 | 3,565.00 | 3,600.00 | 3,365.00 | 3,455.00 | 1.6M |
| 2024-09-04 | 3,590.00 | 3,685.00 | 3,555.00 | 3,560.00 | 1.5M |
| 2024-09-03 | 3,375.00 | 3,610.00 | 3,350.00 | 3,570.00 | 1.8M |
| 2024-09-02 | 3,405.00 | 3,445.00 | 3,295.00 | 3,375.00 | 1.0M |
| 2024-08-30 | 3,270.00 | 3,400.00 | 3,260.00 | 3,375.00 | 2.6M |
| 2024-08-29 | 3,240.00 | 3,280.00 | 3,170.00 | 3,185.00 | 0.8M |
| 2024-08-28 | 3,115.00 | 3,285.00 | 3,100.00 | 3,240.00 | 1.4M |
| 2024-08-27 | 3,205.00 | 3,225.00 | 3,090.00 | 3,160.00 | 1.0M |
| 2024-08-26 | 3,095.00 | 3,260.00 | 3,020.00 | 3,255.00 | 1.5M |
| 2024-08-23 | 3,050.00 | 3,085.00 | 2,968.00 | 3,040.00 | 0.8M |
| 2024-08-22 | 2,877.00 | 3,070.00 | 2,876.00 | 3,040.00 | 1.4M |
| 2024-08-21 | 2,735.00 | 2,877.00 | 2,729.00 | 2,877.00 | 1.5M |
| 2024-08-20 | 2,676.00 | 2,723.00 | 2,655.00 | 2,662.00 | 0.4M |
| 2024-08-19 | 2,701.00 | 2,720.00 | 2,636.00 | 2,648.00 | 0.5M |
| 2024-08-16 | 2,737.00 | 2,759.00 | 2,655.00 | 2,692.00 | 0.7M |
| 2024-08-15 | 2,741.00 | 2,849.00 | 2,660.00 | 2,709.00 | 1.1M |
| 2024-08-14 | 2,571.00 | 2,788.00 | 2,551.00 | 2,710.00 | 1.6M |
| 2024-08-13 | 2,653.00 | 2,718.00 | 2,605.00 | 2,706.00 | 1.0M |
| 2024-08-09 | 2,699.00 | 2,712.00 | 2,601.00 | 2,621.00 | 0.6M |
| 2024-08-08 | 2,551.00 | 2,664.00 | 2,536.00 | 2,599.00 | 0.6M |
| 2024-08-07 | 2,483.00 | 2,631.00 | 2,483.00 | 2,583.00 | 0.8M |
| 2024-08-06 | 2,650.00 | 2,650.00 | 2,358.00 | 2,490.00 | 0.8M |
| 2024-08-05 | 2,338.00 | 2,450.00 | 2,222.00 | 2,328.00 | 1.6M |
| 2024-08-02 | 2,535.00 | 2,611.00 | 2,520.00 | 2,538.00 | 0.6M |
| 2024-08-01 | 2,680.00 | 2,722.00 | 2,621.00 | 2,636.00 | 0.4M |
| 2024-07-31 | 2,680.00 | 2,722.00 | 2,662.00 | 2,722.00 | 0.3M |
| 2024-07-30 | 2,800.00 | 2,800.00 | 2,691.00 | 2,698.00 | 0.4M |
| 2024-07-29 | 2,744.00 | 2,804.00 | 2,708.00 | 2,802.00 | 0.5M |
| 2024-07-26 | 2,692.00 | 2,769.00 | 2,657.00 | 2,657.00 | 0.3M |
| 2024-07-25 | 2,692.00 | 2,731.00 | 2,665.00 | 2,704.00 | 0.5M |
| 2024-07-24 | 2,785.00 | 2,809.00 | 2,721.00 | 2,754.00 | 0.5M |
| 2024-07-23 | 2,800.00 | 2,845.00 | 2,756.00 | 2,772.00 | 0.4M |
| 2024-07-22 | 2,770.00 | 2,805.00 | 2,708.00 | 2,773.00 | 0.6M |
| 2024-07-19 | 2,758.00 | 2,818.00 | 2,716.00 | 2,779.00 | 1.1M |
| 2024-07-18 | 2,636.00 | 2,756.00 | 2,636.00 | 2,734.00 | 1.0M |
| 2024-07-17 | 2,565.00 | 2,633.00 | 2,565.00 | 2,620.00 | 0.7M |
| 2024-07-16 | 2,521.00 | 2,558.00 | 2,497.00 | 2,515.00 | 0.5M |
| 2024-07-12 | 2,515.00 | 2,572.00 | 2,505.00 | 2,550.00 | 0.6M |
| 2024-07-11 | 2,561.00 | 2,585.00 | 2,490.00 | 2,496.00 | 1.6M |
| 2024-07-10 | 2,619.00 | 2,639.00 | 2,556.00 | 2,590.00 | 0.6M |
| 2024-07-09 | 2,675.00 | 2,694.00 | 2,647.00 | 2,659.00 | 0.5M |
| 2024-07-08 | 2,609.00 | 2,672.00 | 2,585.00 | 2,671.00 | 0.4M |
| 2024-07-05 | 2,632.00 | 2,643.00 | 2,575.00 | 2,589.00 | 0.7M |
| 2024-07-04 | 2,699.00 | 2,710.00 | 2,644.00 | 2,665.00 | 0.6M |
| 2024-07-03 | 2,700.00 | 2,722.00 | 2,643.00 | 2,660.00 | 0.5M |
| 2024-07-02 | 2,549.00 | 2,650.00 | 2,549.00 | 2,650.00 | 0.7M |
| 2024-07-01 | 2,546.00 | 2,591.00 | 2,504.00 | 2,522.00 | 0.6M |
| 2024-06-28 | 2,500.00 | 2,547.00 | 2,489.00 | 2,517.00 | 0.4M |
| 2024-06-27 | 2,529.00 | 2,554.00 | 2,482.00 | 2,504.00 | 0.6M |
| 2024-06-26 | 2,541.00 | 2,569.00 | 2,518.00 | 2,535.00 | 0.6M |
| 2024-06-25 | 2,523.00 | 2,538.00 | 2,495.00 | 2,527.00 | 0.4M |
| 2024-06-24 | 2,522.00 | 2,538.00 | 2,458.00 | 2,523.00 | 0.7M |
| 2024-06-21 | 2,695.00 | 2,726.00 | 2,512.00 | 2,513.00 | 1.5M |
| 2024-06-20 | 2,640.00 | 2,699.00 | 2,640.00 | 2,691.00 | 0.4M |
| 2024-06-19 | 2,697.00 | 2,707.00 | 2,632.00 | 2,656.00 | 0.5M |
| 2024-06-18 | 2,760.00 | 2,785.00 | 2,697.00 | 2,697.00 | 0.5M |
| 2024-06-17 | 2,779.00 | 2,811.00 | 2,737.00 | 2,758.00 | 0.5M |
| 2024-06-14 | 2,782.00 | 2,858.00 | 2,702.00 | 2,756.00 | 0.9M |
| 2024-06-13 | 2,820.00 | 2,874.00 | 2,791.00 | 2,817.00 | 1.0M |
| 2024-06-12 | 2,709.00 | 2,850.00 | 2,702.00 | 2,800.00 | 1.5M |
| 2024-06-11 | 2,620.00 | 2,738.00 | 2,619.00 | 2,713.00 | 1.6M |
| 2024-06-10 | 2,491.00 | 2,589.00 | 2,486.00 | 2,580.00 | 0.7M |
| 2024-06-07 | 2,480.00 | 2,555.00 | 2,480.00 | 2,488.00 | 0.8M |
| 2024-06-06 | 2,480.00 | 2,553.00 | 2,460.00 | 2,479.00 | 0.7M |
| 2024-06-05 | 2,439.00 | 2,519.00 | 2,438.00 | 2,469.00 | 0.8M |
| 2024-06-04 | 2,401.00 | 2,425.00 | 2,342.00 | 2,395.00 | 0.7M |
| 2024-06-03 | 2,487.00 | 2,489.00 | 2,373.00 | 2,385.00 | 0.8M |
| 2024-05-31 | 2,390.00 | 2,482.00 | 2,364.00 | 2,463.00 | 0.6M |
| 2024-05-30 | 2,435.00 | 2,463.00 | 2,377.00 | 2,420.00 | 0.8M |
| 2024-05-29 | 2,475.00 | 2,513.00 | 2,418.00 | 2,480.00 | 0.7M |
| 2024-05-28 | 2,399.00 | 2,507.00 | 2,379.00 | 2,475.00 | 1.0M |
| 2024-05-27 | 2,358.00 | 2,424.00 | 2,351.00 | 2,375.00 | 0.7M |
| 2024-05-24 | 2,336.00 | 2,398.00 | 2,321.00 | 2,361.00 | 0.6M |
| 2024-05-23 | 2,449.00 | 2,464.00 | 2,365.00 | 2,384.00 | 1.2M |
| 2024-05-22 | 2,500.00 | 2,534.00 | 2,415.00 | 2,422.00 | 1.4M |
| 2024-05-21 | 2,600.00 | 2,622.00 | 2,488.00 | 2,488.00 | 1.4M |
| 2024-05-20 | 2,644.00 | 2,674.00 | 2,587.00 | 2,604.00 | 1.0M |
| 2024-05-17 | 2,552.00 | 2,641.00 | 2,541.00 | 2,618.00 | 0.7M |
| 2024-05-16 | 2,620.00 | 2,623.00 | 2,463.00 | 2,563.00 | 1.8M |
| 2024-05-15 | 2,740.00 | 2,842.00 | 2,583.00 | 2,595.00 | 2.7M |
| 2024-05-14 | 2,951.00 | 2,963.00 | 2,838.00 | 2,840.00 | 1.3M |
| 2024-05-13 | 2,853.00 | 2,973.00 | 2,780.00 | 2,950.00 | 1.5M |
| 2024-05-10 | 2,900.00 | 2,931.00 | 2,822.00 | 2,893.00 | 1.3M |
| 2024-05-09 | 2,888.00 | 2,932.00 | 2,779.00 | 2,853.00 | 1.2M |
| 2024-05-08 | 2,800.00 | 2,840.00 | 2,766.00 | 2,816.00 | 0.4M |
| 2024-05-07 | 2,785.00 | 2,862.00 | 2,731.00 | 2,806.00 | 0.6M |
| 2024-05-02 | 2,831.00 | 2,867.00 | 2,723.00 | 2,741.00 | 1.0M |
| 2024-05-01 | 2,826.00 | 2,940.00 | 2,813.00 | 2,854.00 | 1.6M |
| 2024-04-30 | 2,779.00 | 2,888.00 | 2,750.00 | 2,869.00 | 1.2M |
| 2024-04-26 | 2,681.00 | 2,794.00 | 2,650.00 | 2,709.00 | 1.3M |
| 2024-04-25 | 2,620.00 | 2,669.00 | 2,603.00 | 2,637.00 | 0.4M |
| 2024-04-24 | 2,745.00 | 2,747.00 | 2,653.00 | 2,663.00 | 0.7M |
| 2024-04-23 | 2,625.00 | 2,820.00 | 2,605.00 | 2,710.00 | 2.4M |
| 2024-04-22 | 2,581.00 | 2,608.00 | 2,491.00 | 2,580.00 | 1.1M |
| 2024-04-19 | 2,520.00 | 2,556.00 | 2,373.00 | 2,456.00 | 1.5M |
| 2024-04-18 | 2,551.00 | 2,578.00 | 2,521.00 | 2,555.00 | 0.7M |
| 2024-04-17 | 2,540.00 | 2,614.00 | 2,507.00 | 2,556.00 | 0.8M |
| 2024-04-16 | 2,540.00 | 2,586.00 | 2,486.00 | 2,521.00 | 1.1M |
| 2024-04-15 | 2,600.00 | 2,700.00 | 2,582.00 | 2,595.00 | 0.8M |
| 2024-04-12 | 2,734.00 | 2,778.00 | 2,604.00 | 2,629.00 | 1.3M |
| 2024-04-11 | 2,804.00 | 2,935.00 | 2,711.00 | 2,734.00 | 2.3M |
| 2024-04-10 | 2,700.00 | 2,844.00 | 2,666.00 | 2,780.00 | 1.5M |
| 2024-04-09 | 2,790.00 | 2,792.00 | 2,630.00 | 2,689.00 | 1.8M |
| 2024-04-08 | 2,587.00 | 2,735.00 | 2,542.00 | 2,700.00 | 2.0M |
| 2024-04-05 | 2,550.00 | 2,662.00 | 2,481.00 | 2,490.00 | 2.5M |
| 2024-04-04 | 2,825.00 | 2,848.00 | 2,476.00 | 2,600.00 | 4.4M |
| 2024-04-03 | 2,720.00 | 2,989.00 | 2,706.00 | 2,828.00 | 3.8M |
| 2024-04-02 | 3,120.00 | 3,140.00 | 2,800.00 | 2,801.00 | 3.4M |
| 2024-04-01 | 3,015.00 | 3,180.00 | 2,940.00 | 3,090.00 | 4.2M |
| 2024-03-29 | 2,650.00 | 2,980.00 | 2,642.00 | 2,890.00 | 7.5M |
| 2024-03-28 | 2,418.00 | 2,727.00 | 2,398.00 | 2,635.00 | 6.9M |
| 2024-03-27 | 2,324.00 | 2,430.00 | 2,296.00 | 2,406.00 | 2.8M |
| 2024-03-26 | 2,222.00 | 2,436.00 | 2,136.00 | 2,350.00 | 5.2M |
| 2024-03-25 | 2,315.00 | 2,381.00 | 2,283.00 | 2,285.00 | 3.9M |
| 2024-03-22 | 2,256.00 | 2,345.00 | 2,200.00 | 2,300.00 | 12.3M |
| 2024-03-21 | 2,215.00 | 2,517.00 | 2,178.00 | 2,200.00 | 25.1M |