3,570.00
Last Update: 2025-10-06
| 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 | 18,275.00 | 18,625.00 | 18,025.00 | 18,425.00 | 0.2M |
| 2021-12-29 | 18,025.00 | 18,800.00 | 18,025.00 | 18,250.00 | 0.3M |
| 2021-12-28 | 17,550.00 | 18,325.00 | 17,550.00 | 17,950.00 | 0.2M |
| 2021-12-27 | 17,625.00 | 17,975.00 | 17,050.00 | 17,500.00 | 0.2M |
| 2021-12-26 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 0.0M |
| 2021-12-24 | 17,450.00 | 18,050.00 | 17,175.00 | 17,675.00 | 0.2M |
| 2021-12-23 | 17,325.00 | 17,775.00 | 17,150.00 | 17,400.00 | 0.3M |
| 2021-12-22 | 17,775.00 | 18,075.00 | 16,975.00 | 17,250.00 | 0.4M |
| 2021-12-21 | 18,650.00 | 18,650.00 | 17,600.00 | 17,625.00 | 0.5M |
| 2021-12-20 | 18,250.00 | 18,975.00 | 17,825.00 | 18,650.00 | 0.4M |
| 2021-12-19 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 0.0M |
| 2021-12-17 | 18,925.00 | 19,550.00 | 18,000.00 | 18,225.00 | 0.9M |
| 2021-12-16 | 20,900.00 | 21,000.00 | 18,875.00 | 19,000.00 | 1.0M |
| 2021-12-15 | 20,175.00 | 21,975.00 | 19,675.00 | 20,550.00 | 1.7M |
| 2021-12-14 | 19,375.00 | 20,725.00 | 19,000.00 | 20,125.00 | 1.1M |
| 2021-12-13 | 20,300.00 | 20,400.00 | 19,125.00 | 19,600.00 | 0.7M |
| 2021-12-10 | 18,700.00 | 20,575.00 | 18,325.00 | 20,075.00 | 1.7M |
| 2021-12-09 | 17,700.00 | 19,400.00 | 17,275.00 | 18,850.00 | 1.2M |
| 2021-12-08 | 16,550.00 | 17,850.00 | 16,300.00 | 17,650.00 | 0.7M |
| 2021-12-07 | 16,100.00 | 17,075.00 | 16,025.00 | 16,525.00 | 0.5M |
| 2021-12-06 | 15,725.00 | 15,750.00 | 15,300.00 | 15,575.00 | 0.1M |
| 2021-12-05 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | 0.0M |
| 2021-12-03 | 15,275.00 | 16,225.00 | 15,275.00 | 15,875.00 | 0.2M |
| 2021-12-02 | 14,900.00 | 15,650.00 | 14,750.00 | 15,325.00 | 0.2M |
| 2021-12-01 | 15,000.00 | 15,225.00 | 14,650.00 | 15,075.00 | 0.2M |
| 2021-11-30 | 15,750.00 | 16,100.00 | 14,850.00 | 14,950.00 | 0.3M |
| 2021-11-29 | 15,600.00 | 16,275.00 | 15,475.00 | 15,475.00 | 0.2M |
| 2021-11-26 | 16,600.00 | 17,000.00 | 16,100.00 | 16,125.00 | 0.3M |
| 2021-11-25 | 17,500.00 | 17,500.00 | 16,750.00 | 16,800.00 | 0.3M |
| 2021-11-24 | 17,300.00 | 17,700.00 | 17,250.00 | 17,425.00 | 0.2M |
| 2021-11-23 | 18,050.00 | 18,350.00 | 17,425.00 | 17,425.00 | 0.2M |
| 2021-11-22 | 18,325.00 | 18,425.00 | 17,775.00 | 17,975.00 | 0.2M |
| 2021-11-21 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0.0M |
| 2021-11-19 | 17,500.00 | 18,650.00 | 17,150.00 | 18,500.00 | 0.5M |
| 2021-11-18 | 18,050.00 | 18,175.00 | 17,450.00 | 17,450.00 | 0.3M |
| 2021-11-17 | 18,825.00 | 19,275.00 | 17,900.00 | 18,050.00 | 0.5M |
| 2021-11-16 | 19,350.00 | 19,350.00 | 18,675.00 | 18,825.00 | 0.3M |
| 2021-11-15 | 18,975.00 | 19,500.00 | 18,650.00 | 19,300.00 | 0.4M |
| 2021-11-14 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 0.0M |
| 2021-11-12 | 17,825.00 | 19,025.00 | 17,750.00 | 18,975.00 | 0.4M |
| 2021-11-11 | 18,050.00 | 18,550.00 | 17,875.00 | 17,975.00 | 0.4M |
| 2021-11-10 | 19,425.00 | 19,600.00 | 18,300.00 | 18,400.00 | 0.6M |
| 2021-11-09 | 20,225.00 | 21,025.00 | 19,175.00 | 19,200.00 | 0.7M |
| 2021-11-08 | 20,600.00 | 21,450.00 | 19,850.00 | 20,400.00 | 1.3M |
| 2021-11-07 | 40,750.00 | 40,750.00 | 40,750.00 | 40,750.00 | 0.0M |
| 2021-11-05 | 20,250.00 | 20,775.00 | 19,550.00 | 20,375.00 | 0.9M |
| 2021-11-04 | 17,725.00 | 20,825.00 | 17,700.00 | 20,450.00 | 3.6M |
| 2021-11-03 | 17,950.00 | 17,950.00 | 17,325.00 | 17,500.00 | 0.2M |
| 2021-11-02 | 17,375.00 | 17,650.00 | 17,150.00 | 17,500.00 | 0.1M |
| 2021-11-01 | 16,800.00 | 17,750.00 | 16,800.00 | 17,400.00 | 0.2M |
| 2021-10-29 | 17,525.00 | 17,600.00 | 16,750.00 | 16,875.00 | 0.2M |
| 2021-10-28 | 17,975.00 | 17,975.00 | 17,375.00 | 17,425.00 | 0.3M |
| 2021-10-27 | 18,800.00 | 19,050.00 | 18,000.00 | 18,000.00 | 0.3M |
| 2021-10-26 | 18,750.00 | 19,200.00 | 18,600.00 | 18,750.00 | 0.3M |
| 2021-10-25 | 18,650.00 | 20,250.00 | 18,450.00 | 18,700.00 | 0.8M |
| 2021-10-22 | 17,050.00 | 19,950.00 | 16,750.00 | 18,650.00 | 1.6M |
| 2021-10-21 | 17,575.00 | 17,725.00 | 17,000.00 | 17,075.00 | 0.1M |
| 2021-10-20 | 18,050.00 | 18,400.00 | 17,275.00 | 17,400.00 | 0.3M |
| 2021-10-19 | 17,450.00 | 18,575.00 | 17,450.00 | 17,850.00 | 0.2M |
| 2021-10-18 | 18,150.00 | 18,175.00 | 17,550.00 | 17,550.00 | 0.2M |
| 2021-10-15 | 17,800.00 | 18,625.00 | 17,550.00 | 18,300.00 | 0.3M |
| 2021-10-14 | 16,750.00 | 17,875.00 | 16,650.00 | 17,650.00 | 0.3M |
| 2021-10-13 | 16,450.00 | 17,100.00 | 16,425.00 | 16,525.00 | 0.1M |
| 2021-10-12 | 17,025.00 | 17,175.00 | 16,450.00 | 16,500.00 | 0.1M |
| 2021-10-11 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0.0M |
| 2021-10-08 | 17,850.00 | 17,900.00 | 16,875.00 | 17,200.00 | 0.3M |
| 2021-10-07 | 17,200.00 | 18,250.00 | 17,000.00 | 17,650.00 | 0.3M |
| 2021-10-06 | 18,550.00 | 19,175.00 | 16,950.00 | 16,975.00 | 0.4M |
| 2021-10-05 | 19,150.00 | 19,250.00 | 18,225.00 | 18,425.00 | 0.4M |
| 2021-10-04 | 39,150.00 | 39,150.00 | 39,150.00 | 39,150.00 | 0.0M |
| 2021-10-01 | 18,550.00 | 20,675.00 | 18,400.00 | 19,575.00 | 1.0M |
| 2021-09-30 | 18,550.00 | 19,325.00 | 18,475.00 | 18,550.00 | 0.4M |
| 2021-09-29 | 19,350.00 | 19,375.00 | 18,500.00 | 18,575.00 | 0.7M |
| 2021-09-28 | 20,000.00 | 21,225.00 | 19,500.00 | 19,775.00 | 1.3M |
| 2021-09-27 | 21,025.00 | 21,150.00 | 19,750.00 | 19,850.00 | 0.9M |
| 2021-09-26 | 42,850.00 | 42,850.00 | 42,850.00 | 42,850.00 | 0.0M |
| 2021-09-24 | 22,125.00 | 22,350.00 | 21,425.00 | 21,425.00 | 0.2M |
| 2021-09-23 | 22,675.00 | 22,750.00 | 21,950.00 | 21,950.00 | 0.3M |
| 2021-09-22 | 46,250.00 | 46,250.00 | 46,250.00 | 46,250.00 | 0.0M |
| 2021-09-17 | 23,950.00 | 23,950.00 | 23,125.00 | 23,125.00 | 0.3M |
| 2021-09-16 | 24,100.00 | 25,150.00 | 23,750.00 | 23,850.00 | 0.4M |
| 2021-09-15 | 24,350.00 | 24,650.00 | 23,725.00 | 23,750.00 | 0.3M |
| 2021-09-14 | 24,950.00 | 24,975.00 | 24,300.00 | 24,300.00 | 0.3M |
| 2021-09-13 | 24,450.00 | 25,300.00 | 23,425.00 | 25,150.00 | 0.7M |
| 2021-09-12 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 0.0M |
| 2021-09-10 | 25,500.00 | 25,800.00 | 24,575.00 | 24,650.00 | 0.4M |
| 2021-09-09 | 25,650.00 | 26,550.00 | 25,250.00 | 25,450.00 | 0.4M |
| 2021-09-08 | 27,500.00 | 27,600.00 | 25,850.00 | 25,900.00 | 0.7M |
| 2021-09-07 | 27,600.00 | 28,150.00 | 27,350.00 | 27,550.00 | 0.4M |
| 2021-09-06 | 28,500.00 | 28,500.00 | 27,400.00 | 27,600.00 | 0.8M |
| 2021-09-05 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 0.0M |
| 2021-09-03 | 29,000.00 | 29,000.00 | 27,600.00 | 28,600.00 | 0.8M |
| 2021-09-02 | 29,850.00 | 30,250.00 | 28,350.00 | 28,800.00 | 1.0M |
| 2021-09-01 | 29,300.00 | 31,000.00 | 28,150.00 | 30,500.00 | 3.1M |
| 2021-08-31 | 29,150.00 | 29,250.00 | 27,650.00 | 28,000.00 | 1.0M |
| 2021-08-30 | 30,050.00 | 30,400.00 | 29,100.00 | 29,150.00 | 1.0M |
| 2021-08-27 | 30,350.00 | 30,800.00 | 29,050.00 | 29,950.00 | 1.4M |
| 2021-08-26 | 29,650.00 | 32,000.00 | 29,600.00 | 30,400.00 | 3.5M |
| 2021-08-25 | 36,750.00 | 39,000.00 | 29,750.00 | 29,750.00 | 9.7M |