6,982.68
Last Update: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 4,597.36 | 4,602.00 | 4,597.36 | 4,602.00 | 0.0M |
| 2021-12-23 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 0.0M |
| 2021-12-22 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0.0M |
| 2021-12-21 | 4,368.93 | 4,502.67 | 4,368.93 | 4,502.67 | 0.0M |
| 2021-12-20 | 4,606.50 | 4,606.50 | 4,606.50 | 4,606.50 | 0.0M |
| 2021-12-17 | 4,490.00 | 4,490.00 | 4,467.97 | 4,467.97 | 0.0M |
| 2021-12-16 | 4,446.43 | 4,446.43 | 4,446.43 | 4,446.43 | 0.0M |
| 2021-12-15 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0M |
| 2021-12-14 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0M |
| 2021-12-13 | 4,345.20 | 4,345.20 | 4,345.20 | 4,345.20 | 0.0M |
| 2021-12-10 | 4,317.69 | 4,345.05 | 4,257.81 | 4,345.05 | 0.0M |
| 2021-12-07 | 4,304.00 | 4,304.00 | 4,297.20 | 4,297.20 | 0.0M |
| 2021-12-06 | 4,329.00 | 4,329.00 | 4,329.00 | 4,329.00 | 0.0M |
| 2021-12-03 | 4,380.00 | 4,380.00 | 4,329.00 | 4,329.00 | 0.0M |
| 2021-12-02 | 4,360.55 | 4,400.00 | 4,360.55 | 4,400.00 | 0.0M |
| 2021-12-01 | 4,170.00 | 4,350.00 | 4,170.00 | 4,350.00 | 0.0M |
| 2021-11-30 | 4,092.80 | 4,092.80 | 4,092.80 | 4,092.80 | 0.0M |
| 2021-11-29 | 4,100.00 | 4,150.00 | 4,100.00 | 4,150.00 | 0.0M |
| 2021-11-26 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.0M |
| 2021-11-24 | 3,994.66 | 4,009.99 | 3,870.82 | 4,000.00 | 0.0M |
| 2021-11-22 | 3,718.44 | 3,827.55 | 3,718.44 | 3,827.55 | 0.0M |
| 2021-11-19 | 3,797.06 | 3,797.06 | 3,797.06 | 3,797.06 | 0.0M |
| 2021-11-18 | 3,900.00 | 3,900.00 | 3,840.00 | 3,840.00 | 0.0M |
| 2021-11-17 | 3,925.00 | 3,925.00 | 3,884.00 | 3,884.00 | 0.0M |
| 2021-11-12 | 3,838.06 | 3,838.06 | 3,838.06 | 3,838.06 | 0.0M |
| 2021-11-11 | 3,838.06 | 3,838.06 | 3,838.06 | 3,838.06 | 0.0M |
| 2021-11-10 | 3,801.03 | 3,922.46 | 3,801.03 | 3,922.46 | 0.0M |
| 2021-11-08 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2021-11-05 | 3,986.40 | 3,993.30 | 3,900.00 | 3,900.00 | 0.0M |
| 2021-11-04 | 3,986.39 | 3,986.39 | 3,986.39 | 3,986.39 | 0.0M |
| 2021-11-03 | 3,900.00 | 3,920.00 | 3,835.41 | 3,920.00 | 0.0M |
| 2021-10-29 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.0M |
| 2021-10-28 | 3,707.80 | 3,727.13 | 3,707.80 | 3,727.13 | 0.0M |
| 2021-10-22 | 3,820.00 | 3,820.00 | 3,707.80 | 3,707.80 | 0.0M |
| 2021-10-21 | 3,748.98 | 3,777.00 | 3,748.98 | 3,777.00 | 0.0M |
| 2021-10-19 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0M |
| 2021-10-18 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0.0M |
| 2021-10-13 | 3,760.00 | 3,760.00 | 3,740.00 | 3,740.00 | 0.0M |
| 2021-10-12 | 3,754.24 | 3,754.24 | 3,754.24 | 3,754.24 | 0.0M |
| 2021-10-08 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 0.0M |
| 2021-10-07 | 3,741.50 | 3,741.50 | 3,725.00 | 3,725.00 | 0.0M |
| 2021-10-05 | 3,682.00 | 3,682.00 | 3,650.00 | 3,650.00 | 0.0M |
| 2021-10-04 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.00 | 0.0M |
| 2021-10-01 | 3,735.00 | 3,749.99 | 3,690.00 | 3,691.00 | 0.0M |
| 2021-09-30 | 3,770.00 | 3,790.00 | 3,770.00 | 3,770.00 | 0.0M |
| 2021-09-29 | 3,771.54 | 3,771.54 | 3,771.54 | 3,771.54 | 0.0M |
| 2021-09-24 | 3,677.30 | 3,677.30 | 3,677.30 | 3,677.30 | 0.0M |
| 2021-09-23 | 3,730.00 | 3,730.00 | 3,709.13 | 3,709.13 | 0.0M |
| 2021-09-22 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2021-09-21 | 3,745.00 | 3,850.00 | 3,745.00 | 3,757.83 | 0.0M |
| 2021-09-17 | 3,739.13 | 3,790.00 | 3,739.13 | 3,790.00 | 0.0M |
| 2021-09-13 | 3,827.00 | 3,827.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2021-09-10 | 3,718.00 | 3,718.00 | 3,718.00 | 3,718.00 | 0.0M |
| 2021-09-09 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0M |
| 2021-09-08 | 3,800.90 | 3,830.00 | 3,800.90 | 3,830.00 | 0.0M |
| 2021-09-07 | 3,909.00 | 3,909.00 | 3,820.00 | 3,820.00 | 0.0M |
| 2021-09-02 | 3,960.00 | 3,970.00 | 3,940.00 | 3,970.00 | 0.0M |
| 2021-08-31 | 4,021.00 | 4,021.00 | 4,003.00 | 4,018.50 | 0.0M |
| 2021-08-30 | 4,060.00 | 4,060.00 | 3,972.91 | 3,972.91 | 0.0M |
| 2021-08-27 | 4,030.00 | 4,056.88 | 4,030.00 | 4,056.88 | 0.0M |
| 2021-08-26 | 4,069.00 | 4,069.00 | 4,061.14 | 4,061.14 | 0.0M |
| 2021-08-24 | 4,040.00 | 4,061.55 | 4,025.13 | 4,025.13 | 0.0M |
| 2021-08-23 | 4,051.00 | 4,069.50 | 4,050.00 | 4,062.00 | 0.0M |
| 2021-08-20 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0M |
| 2021-08-19 | 3,850.00 | 3,963.00 | 3,850.00 | 3,963.00 | 0.0M |
| 2021-08-18 | 3,964.81 | 3,974.00 | 3,879.61 | 3,879.61 | 0.0M |
| 2021-08-17 | 3,970.25 | 3,970.25 | 3,970.25 | 3,970.25 | 0.0M |
| 2021-08-16 | 3,825.00 | 3,825.00 | 3,798.83 | 3,798.83 | 0.0M |
| 2021-08-12 | 3,885.00 | 3,885.00 | 3,879.00 | 3,879.00 | 0.0M |
| 2021-08-10 | 4,031.00 | 4,031.00 | 3,955.00 | 3,955.26 | 0.0M |
| 2021-08-09 | 4,025.00 | 4,025.00 | 4,010.00 | 4,017.80 | 0.0M |
| 2021-08-04 | 4,000.00 | 4,000.00 | 3,992.86 | 3,992.86 | 0.0M |
| 2021-08-03 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2021-08-02 | 4,000.46 | 4,000.46 | 3,960.00 | 3,960.00 | 0.0M |
| 2021-07-30 | 3,964.00 | 4,010.00 | 3,964.00 | 4,010.00 | 0.0M |
| 2021-07-29 | 3,987.00 | 3,987.00 | 3,976.00 | 3,976.00 | 0.0M |
| 2021-07-28 | 4,078.50 | 4,078.50 | 4,010.00 | 4,010.00 | 0.0M |
| 2021-07-27 | 4,016.47 | 4,047.00 | 4,016.47 | 4,047.00 | 0.0M |
| 2021-07-21 | 3,940.00 | 3,955.11 | 3,940.00 | 3,952.79 | 0.0M |
| 2021-07-20 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0M |
| 2021-07-19 | 4,036.08 | 4,036.08 | 3,991.50 | 3,991.50 | 0.0M |
| 2021-07-16 | 3,990.00 | 4,030.00 | 3,984.20 | 4,023.55 | 0.0M |
| 2021-07-15 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2021-07-14 | 3,921.00 | 3,921.00 | 3,921.00 | 3,921.00 | 0.0M |
| 2021-07-13 | 3,963.45 | 3,980.00 | 3,963.45 | 3,980.00 | 0.0M |
| 2021-07-09 | 3,944.11 | 3,944.11 | 3,944.11 | 3,944.11 | 0.0M |
| 2021-07-08 | 3,955.61 | 3,955.61 | 3,955.61 | 3,955.61 | 0.0M |
| 2021-07-06 | 4,018.00 | 4,018.00 | 3,955.61 | 3,955.61 | 0.0M |
| 2021-07-02 | 4,017.59 | 4,017.59 | 4,017.59 | 4,017.59 | 0.0M |
| 2021-07-01 | 4,018.56 | 4,057.19 | 4,000.01 | 4,035.00 | 0.0M |
| 2021-06-29 | 3,929.00 | 3,929.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2021-06-28 | 3,850.01 | 3,877.00 | 3,850.01 | 3,877.00 | 0.0M |
| 2021-06-25 | 3,873.49 | 3,873.49 | 3,850.00 | 3,855.00 | 0.0M |
| 2021-06-24 | 3,850.00 | 3,850.64 | 3,830.00 | 3,830.00 | 0.0M |
| 2021-06-23 | 3,900.00 | 3,900.00 | 3,797.96 | 3,797.96 | 0.0M |
| 2021-06-22 | 3,860.00 | 3,860.00 | 3,844.00 | 3,850.00 | 0.0M |
| 2021-06-18 | 3,873.12 | 3,873.12 | 3,857.00 | 3,857.00 | 0.0M |
| 2021-06-17 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0M |
| 2021-06-15 | 3,890.00 | 3,890.00 | 3,798.00 | 3,798.00 | 0.0M |
| 2021-06-14 | 3,860.00 | 3,886.00 | 3,860.00 | 3,886.00 | 0.0M |
| 2021-06-11 | 3,911.88 | 3,930.00 | 3,838.00 | 3,838.00 | 0.0M |
| 2021-06-10 | 4,239.65 | 4,239.65 | 4,239.65 | 4,239.65 | 0.0M |
| 2021-06-09 | 4,201.50 | 4,201.50 | 4,201.50 | 4,201.50 | 0.0M |
| 2021-06-07 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2021-06-03 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2021-06-02 | 4,250.00 | 4,250.00 | 4,154.08 | 4,154.08 | 0.0M |
| 2021-06-01 | 4,195.30 | 4,195.30 | 4,195.30 | 4,195.30 | 0.0M |
| 2021-05-28 | 4,215.10 | 4,215.10 | 4,215.10 | 4,215.10 | 0.0M |
| 2021-05-25 | 4,152.00 | 4,280.00 | 4,152.00 | 4,280.00 | 0.0M |
| 2021-05-21 | 4,293.00 | 4,293.00 | 4,293.00 | 4,293.00 | 0.0M |
| 2021-05-20 | 4,282.30 | 4,282.30 | 4,282.30 | 4,282.30 | 0.0M |
| 2021-05-19 | 4,264.10 | 4,264.10 | 4,264.10 | 4,264.10 | 0.0M |
| 2021-05-10 | 4,283.95 | 4,283.95 | 4,283.95 | 4,283.95 | 0.0M |
| 2021-05-07 | 4,291.28 | 4,291.28 | 4,285.55 | 4,286.16 | 0.0M |
| 2021-05-06 | 4,262.00 | 4,262.00 | 4,262.00 | 4,262.00 | 0.0M |
| 2021-05-05 | 4,254.85 | 4,359.50 | 4,254.85 | 4,359.50 | 0.0M |
| 2021-05-04 | 4,400.00 | 4,400.00 | 4,214.41 | 4,214.41 | 0.0M |
| 2021-05-03 | 4,425.00 | 4,425.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2021-04-30 | 4,390.00 | 4,432.00 | 4,390.00 | 4,432.00 | 0.0M |
| 2021-04-29 | 4,271.55 | 4,295.20 | 4,268.01 | 4,271.54 | 0.0M |
| 2021-04-28 | 4,320.00 | 4,320.00 | 4,259.00 | 4,259.00 | 0.0M |
| 2021-04-27 | 4,323.00 | 4,323.00 | 4,298.00 | 4,298.00 | 0.0M |
| 2021-04-23 | 4,589.45 | 4,589.45 | 4,589.45 | 4,589.45 | 0.0M |
| 2021-04-22 | 4,329.50 | 4,329.50 | 4,329.50 | 4,329.50 | 0.0M |
| 2021-04-21 | 4,353.00 | 4,365.00 | 4,353.00 | 4,365.00 | 0.0M |
| 2021-04-19 | 4,482.65 | 4,482.65 | 4,482.65 | 4,482.65 | 0.0M |
| 2021-04-16 | 4,415.80 | 4,415.80 | 4,415.80 | 4,415.80 | 0.0M |
| 2021-04-14 | 4,383.00 | 4,383.00 | 4,383.00 | 4,383.00 | 0.0M |
| 2021-04-13 | 4,424.90 | 4,424.90 | 4,424.90 | 4,424.90 | 0.0M |
| 2021-04-12 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | 0.0M |
| 2021-04-08 | 4,350.00 | 4,350.00 | 4,231.10 | 4,231.10 | 0.0M |
| 2021-04-06 | 4,350.00 | 4,362.19 | 4,350.00 | 4,362.19 | 0.0M |
| 2021-04-05 | 4,395.00 | 4,395.00 | 4,352.00 | 4,352.00 | 0.0M |
| 2021-03-31 | 4,398.35 | 4,400.12 | 4,398.35 | 4,398.57 | 0.0M |
| 2021-03-30 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.0M |
| 2021-03-29 | 4,465.40 | 4,465.40 | 4,465.40 | 4,465.40 | 0.0M |
| 2021-03-26 | 4,350.00 | 4,350.00 | 4,349.00 | 4,349.00 | 0.0M |
| 2021-03-24 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2021-03-23 | 4,424.00 | 4,424.00 | 4,424.00 | 4,424.00 | 0.0M |
| 2021-03-22 | 4,560.42 | 4,560.42 | 4,560.42 | 4,560.42 | 0.0M |
| 2021-03-18 | 4,388.19 | 4,388.19 | 4,388.19 | 4,388.19 | 0.0M |
| 2021-03-17 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 0.0M |
| 2021-03-16 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2021-03-11 | 4,435.00 | 4,435.00 | 4,393.00 | 4,433.75 | 0.0M |
| 2021-03-10 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0.0M |
| 2021-03-09 | 4,609.00 | 4,691.99 | 4,609.00 | 4,691.99 | 0.0M |
| 2021-03-08 | 4,642.85 | 4,642.85 | 4,626.20 | 4,626.20 | 0.0M |
| 2021-03-05 | 4,369.00 | 4,496.00 | 4,369.00 | 4,480.00 | 0.0M |
| 2021-03-04 | 4,563.75 | 4,563.75 | 4,339.00 | 4,371.91 | 0.0M |
| 2021-03-03 | 4,441.15 | 4,446.30 | 4,387.00 | 4,387.00 | 0.0M |
| 2021-03-01 | 4,388.61 | 4,388.61 | 4,350.00 | 4,350.00 | 0.0M |
| 2021-02-26 | 4,421.10 | 4,435.11 | 4,400.00 | 4,400.52 | 0.0M |
| 2021-02-25 | 4,416.00 | 4,416.00 | 4,416.00 | 4,416.00 | 0.0M |
| 2021-02-24 | 4,440.00 | 4,490.00 | 4,415.00 | 4,490.00 | 0.0M |
| 2021-02-23 | 4,440.00 | 4,476.00 | 4,440.00 | 4,459.90 | 0.0M |
| 2021-02-22 | 4,450.81 | 4,476.00 | 4,450.81 | 4,475.27 | 0.0M |
| 2021-02-19 | 4,268.00 | 4,274.23 | 4,265.05 | 4,265.05 | 0.0M |
| 2021-02-18 | 4,318.00 | 4,362.00 | 4,214.10 | 4,214.10 | 0.0M |
| 2021-02-17 | 4,275.95 | 4,315.00 | 4,275.95 | 4,312.00 | 0.0M |
| 2021-02-16 | 4,320.00 | 4,320.00 | 4,230.00 | 4,230.00 | 0.0M |
| 2021-02-11 | 4,196.97 | 4,210.00 | 4,195.00 | 4,195.00 | 0.0M |
| 2021-02-09 | 4,323.00 | 4,323.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2021-02-08 | 4,373.70 | 4,373.70 | 4,315.00 | 4,316.86 | 0.0M |
| 2021-02-05 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0M |
| 2021-02-04 | 4,351.94 | 4,351.94 | 4,351.94 | 4,351.94 | 0.0M |
| 2021-02-03 | 4,600.00 | 4,600.00 | 4,301.00 | 4,301.00 | 0.0M |
| 2021-02-02 | 4,460.00 | 4,460.00 | 4,365.22 | 4,401.85 | 0.0M |
| 2021-01-29 | 4,675.00 | 4,725.00 | 4,675.00 | 4,725.00 | 0.0M |
| 2021-01-28 | 4,727.52 | 4,727.52 | 4,662.01 | 4,662.01 | 0.0M |
| 2021-01-27 | 4,576.00 | 4,620.00 | 4,576.00 | 4,620.00 | 0.0M |
| 2021-01-26 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.0M |
| 2021-01-25 | 5,099.99 | 5,099.99 | 4,863.74 | 4,870.00 | 0.0M |
| 2021-01-22 | 4,799.99 | 4,799.99 | 4,750.00 | 4,750.00 | 0.0M |
| 2021-01-21 | 4,718.00 | 4,718.15 | 4,718.00 | 4,718.15 | 0.0M |
| 2021-01-20 | 4,605.00 | 4,650.00 | 4,605.00 | 4,650.00 | 0.0M |
| 2021-01-19 | 4,529.26 | 4,600.00 | 4,500.00 | 4,597.50 | 0.0M |
| 2021-01-15 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2021-01-14 | 4,490.00 | 4,490.00 | 4,458.17 | 4,470.15 | 0.0M |
| 2021-01-13 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.0M |
| 2021-01-12 | 4,700.00 | 4,700.00 | 4,640.00 | 4,640.00 | 0.0M |
| 2021-01-11 | 4,725.00 | 4,725.00 | 4,716.40 | 4,716.40 | 0.0M |
| 2021-01-07 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0M |
| 2021-01-06 | 4,430.00 | 4,458.27 | 4,429.00 | 4,440.00 | 0.0M |
| 2021-01-05 | 4,518.00 | 4,555.00 | 4,518.00 | 4,555.00 | 0.0M |
| 2021-01-04 | 4,580.00 | 4,580.00 | 4,573.00 | 4,573.00 | 0.0M |