1,795.00
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 2,450.00 | 2,450.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2022-12-28 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 0.0M |
| 2022-12-27 | 2,500.00 | 2,790.00 | 2,460.00 | 2,695.00 | 0.0M |
| 2022-12-26 | 2,800.00 | 2,980.00 | 2,800.00 | 2,885.00 | 0.0M |
| 2022-12-23 | 2,680.00 | 3,560.00 | 2,670.00 | 3,280.00 | 0.0M |
| 2022-12-22 | 3,755.00 | 3,755.00 | 2,790.00 | 3,140.00 | 0.0M |
| 2022-12-21 | 2,895.00 | 3,430.00 | 2,865.00 | 3,280.00 | 0.0M |
| 2022-12-20 | 2,795.00 | 3,370.00 | 2,795.00 | 3,370.00 | 0.0M |
| 2022-12-19 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0.0M |
| 2022-12-16 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0M |
| 2022-12-15 | 3,395.00 | 3,395.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2022-12-14 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.0M |
| 2022-12-13 | 2,610.00 | 3,300.00 | 2,610.00 | 2,620.00 | 0.0M |
| 2022-12-12 | 3,305.00 | 3,305.00 | 2,510.00 | 2,985.00 | 0.0M |
| 2022-12-09 | 2,685.00 | 2,900.00 | 2,610.00 | 2,900.00 | 0.0M |
| 2022-12-08 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 0.0M |
| 2022-12-07 | 2,790.00 | 2,995.00 | 2,790.00 | 2,945.00 | 0.0M |
| 2022-12-06 | 3,380.00 | 3,380.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2022-12-05 | 2,950.00 | 2,955.00 | 2,950.00 | 2,955.00 | 0.0M |
| 2022-12-02 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 0.0M |
| 2022-12-01 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 0.0M |
| 2022-11-30 | 2,500.00 | 2,745.00 | 2,500.00 | 2,735.00 | 0.0M |
| 2022-11-29 | 2,945.00 | 2,945.00 | 2,870.00 | 2,875.00 | 0.0M |
| 2022-11-28 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0M |
| 2022-11-25 | 2,775.00 | 2,950.00 | 2,440.00 | 2,950.00 | 0.0M |
| 2022-11-24 | 2,480.00 | 2,775.00 | 2,480.00 | 2,775.00 | 0.0M |
| 2022-11-23 | 2,605.00 | 2,750.00 | 2,605.00 | 2,750.00 | 0.0M |
| 2022-11-22 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2022-11-21 | 3,145.00 | 3,145.00 | 2,550.00 | 3,000.00 | 0.0M |
| 2022-11-18 | 2,680.00 | 2,910.00 | 2,680.00 | 2,910.00 | 0.0M |
| 2022-11-17 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2022-11-16 | 2,680.00 | 2,990.00 | 2,555.00 | 2,660.00 | 0.0M |
| 2022-11-15 | 2,995.00 | 2,995.00 | 2,980.00 | 2,980.00 | 0.0M |
| 2022-11-14 | 2,990.00 | 2,990.00 | 2,330.00 | 2,945.00 | 0.0M |
| 2022-11-11 | 2,580.00 | 2,895.00 | 2,530.00 | 2,695.00 | 0.0M |
| 2022-11-10 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0M |
| 2022-11-09 | 2,405.00 | 3,070.00 | 2,405.00 | 3,070.00 | 0.0M |
| 2022-11-08 | 2,700.00 | 2,800.00 | 2,660.00 | 2,745.00 | 0.0M |
| 2022-11-07 | 3,175.00 | 3,175.00 | 3,125.00 | 3,125.00 | 0.0M |
| 2022-11-04 | 3,025.00 | 3,025.00 | 2,430.00 | 2,890.00 | 0.0M |
| 2022-11-03 | 2,650.00 | 2,650.00 | 2,645.00 | 2,645.00 | 0.0M |
| 2022-11-02 | 2,670.00 | 3,000.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2022-11-01 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2022-10-31 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0M |
| 2022-10-28 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 0.0M |
| 2022-10-27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2022-10-26 | 6,370.00 | 6,370.00 | 5,990.00 | 5,990.00 | 0.0M |
| 2022-09-08 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0M |
| 2022-09-07 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0M |
| 2022-09-06 | 3,195.00 | 3,195.00 | 3,090.00 | 3,135.00 | 0.0M |
| 2022-09-05 | 3,190.00 | 3,190.00 | 3,000.00 | 3,095.00 | 0.0M |
| 2022-09-02 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0M |
| 2022-09-01 | 3,185.00 | 3,185.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2022-08-31 | 3,160.00 | 3,160.00 | 3,110.00 | 3,160.00 | 0.0M |
| 2022-08-30 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0M |
| 2022-08-29 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2022-08-26 | 3,110.00 | 3,120.00 | 3,010.00 | 3,120.00 | 0.0M |
| 2022-08-25 | 3,315.00 | 3,315.00 | 3,005.00 | 3,225.00 | 0.0M |
| 2022-08-24 | 3,315.00 | 3,315.00 | 3,150.00 | 3,280.00 | 0.0M |
| 2022-08-23 | 3,050.00 | 3,265.00 | 3,050.00 | 3,265.00 | 0.0M |
| 2022-08-22 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0M |
| 2022-08-19 | 3,305.00 | 3,305.00 | 3,100.00 | 3,195.00 | 0.0M |
| 2022-08-18 | 3,100.00 | 3,250.00 | 3,100.00 | 3,250.00 | 0.0M |
| 2022-08-17 | 3,105.00 | 3,305.00 | 3,100.00 | 3,305.00 | 0.0M |
| 2022-08-16 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0M |
| 2022-08-12 | 3,180.00 | 3,310.00 | 3,180.00 | 3,310.00 | 0.0M |
| 2022-08-11 | 3,200.00 | 3,200.00 | 3,195.00 | 3,195.00 | 0.0M |
| 2022-08-10 | 3,315.00 | 3,315.00 | 3,100.00 | 3,200.00 | 0.0M |
| 2022-08-09 | 3,280.00 | 3,280.00 | 3,035.00 | 3,260.00 | 0.0M |
| 2022-08-08 | 3,100.00 | 3,280.00 | 3,100.00 | 3,280.00 | 0.0M |
| 2022-08-05 | 3,100.00 | 3,225.00 | 3,100.00 | 3,225.00 | 0.0M |
| 2022-08-04 | 3,260.00 | 3,260.00 | 3,255.00 | 3,255.00 | 0.0M |
| 2022-08-03 | 3,390.00 | 3,390.00 | 3,305.00 | 3,305.00 | 0.0M |
| 2022-08-02 | 3,435.00 | 3,435.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2022-08-01 | 3,245.00 | 3,245.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2022-07-29 | 3,850.00 | 3,850.00 | 3,055.00 | 3,285.00 | 0.0M |
| 2022-07-28 | 3,575.00 | 3,575.00 | 3,395.00 | 3,395.00 | 0.0M |
| 2022-07-27 | 3,145.00 | 3,380.00 | 3,145.00 | 3,150.00 | 0.0M |
| 2022-07-26 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0M |
| 2022-07-25 | 3,100.00 | 3,280.00 | 3,055.00 | 3,255.00 | 0.0M |
| 2022-07-22 | 3,295.00 | 3,295.00 | 3,150.00 | 3,285.00 | 0.0M |
| 2022-07-21 | 3,140.00 | 3,145.00 | 3,115.00 | 3,145.00 | 0.0M |
| 2022-07-20 | 3,570.00 | 3,570.00 | 3,000.00 | 3,050.00 | 0.0M |
| 2022-07-19 | 3,000.00 | 3,135.00 | 3,000.00 | 3,135.00 | 0.0M |
| 2022-07-18 | 3,200.00 | 3,200.00 | 3,000.00 | 3,190.00 | 0.0M |
| 2022-07-15 | 3,060.00 | 3,070.00 | 3,000.00 | 3,070.00 | 0.0M |
| 2022-07-14 | 3,680.00 | 3,680.00 | 3,055.00 | 3,125.00 | 0.0M |
| 2022-07-13 | 3,000.00 | 3,275.00 | 3,000.00 | 3,270.00 | 0.0M |
| 2022-07-12 | 3,505.00 | 3,505.00 | 2,970.00 | 3,430.00 | 0.0M |
| 2022-07-11 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0M |
| 2022-07-08 | 3,305.00 | 3,305.00 | 3,000.00 | 2,950.00 | 0.0M |
| 2022-07-07 | 2,950.00 | 3,050.00 | 2,950.00 | 3,050.00 | 0.0M |
| 2022-07-06 | 3,090.00 | 3,090.00 | 3,000.00 | 3,075.00 | 0.0M |
| 2022-07-05 | 2,905.00 | 2,905.00 | 2,905.00 | 3,130.00 | 0.0M |
| 2022-07-04 | 3,200.00 | 3,200.00 | 2,905.00 | 2,905.00 | 0.0M |
| 2022-07-01 | 2,850.00 | 3,055.00 | 2,850.00 | 3,055.00 | 0.0M |
| 2022-06-30 | 3,410.00 | 3,410.00 | 3,295.00 | 3,295.00 | 0.0M |
| 2022-06-29 | 3,310.00 | 3,310.00 | 2,950.00 | 3,010.00 | 0.0M |
| 2022-06-28 | 2,875.00 | 2,980.00 | 2,850.00 | 2,910.00 | 0.0M |
| 2022-06-27 | 3,050.00 | 3,050.00 | 2,660.00 | 2,875.00 | 0.0M |
| 2022-06-24 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2022-06-23 | 3,175.00 | 3,175.00 | 2,910.00 | 3,065.00 | 0.0M |
| 2022-06-22 | 2,990.00 | 3,335.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2022-06-21 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0M |
| 2022-06-20 | 3,270.00 | 3,270.00 | 2,810.00 | 3,265.00 | 0.0M |
| 2022-06-17 | 3,100.00 | 3,100.00 | 2,905.00 | 3,085.00 | 0.0M |
| 2022-06-16 | 2,995.00 | 3,000.00 | 2,820.00 | 2,995.00 | 0.0M |
| 2022-06-15 | 3,210.00 | 3,210.00 | 2,920.00 | 2,920.00 | 0.0M |
| 2022-06-14 | 3,330.00 | 3,330.00 | 2,650.00 | 3,170.00 | 0.0M |
| 2022-06-13 | 2,995.00 | 2,995.00 | 2,950.00 | 2,995.00 | 0.0M |
| 2022-06-10 | 3,145.00 | 3,145.00 | 3,075.00 | 3,075.00 | 0.0M |
| 2022-06-09 | 3,445.00 | 3,445.00 | 2,905.00 | 3,035.00 | 0.0M |
| 2022-06-08 | 3,180.00 | 3,180.00 | 3,000.00 | 3,095.00 | 0.0M |
| 2022-06-07 | 3,785.00 | 3,785.00 | 3,015.00 | 3,015.00 | 0.0M |
| 2022-06-03 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2022-06-02 | 3,200.00 | 3,200.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2022-05-31 | 3,270.00 | 3,270.00 | 3,200.00 | 3,265.00 | 0.0M |
| 2022-05-30 | 3,450.00 | 3,450.00 | 3,200.00 | 3,280.00 | 0.0M |
| 2022-05-27 | 3,690.00 | 3,690.00 | 3,035.00 | 3,200.00 | 0.0M |
| 2022-05-26 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2022-05-25 | 3,285.00 | 3,285.00 | 2,865.00 | 3,275.00 | 0.0M |
| 2022-05-24 | 3,650.00 | 3,650.00 | 3,105.00 | 3,285.00 | 0.0M |
| 2022-05-23 | 3,645.00 | 3,645.00 | 3,485.00 | 3,485.00 | 0.0M |
| 2022-05-20 | 3,580.00 | 3,580.00 | 3,210.00 | 3,210.00 | 0.0M |
| 2022-05-19 | 3,870.00 | 3,870.00 | 3,100.00 | 3,585.00 | 0.0M |
| 2022-05-18 | 3,895.00 | 3,895.00 | 3,475.00 | 3,475.00 | 0.0M |
| 2022-05-17 | 3,710.00 | 3,710.00 | 3,255.00 | 3,600.00 | 0.0M |
| 2022-05-16 | 3,570.00 | 3,570.00 | 3,250.00 | 3,490.00 | 0.0M |
| 2022-05-13 | 3,370.00 | 3,785.00 | 3,335.00 | 3,440.00 | 0.0M |
| 2022-05-12 | 3,800.00 | 3,800.00 | 3,450.00 | 3,795.00 | 0.0M |
| 2022-05-11 | 3,770.00 | 3,770.00 | 3,600.00 | 3,745.00 | 0.0M |
| 2022-05-10 | 3,560.00 | 3,860.00 | 3,560.00 | 3,775.00 | 0.0M |
| 2022-05-09 | 4,090.00 | 4,090.00 | 3,550.00 | 4,000.00 | 0.0M |
| 2022-05-06 | 3,895.00 | 3,895.00 | 3,360.00 | 3,745.00 | 0.0M |
| 2022-05-04 | 4,085.00 | 4,085.00 | 3,700.00 | 3,705.00 | 0.0M |
| 2022-05-03 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-05-02 | 4,150.00 | 4,150.00 | 3,635.00 | 4,125.00 | 0.0M |
| 2022-04-29 | 3,760.00 | 3,935.00 | 3,760.00 | 3,775.00 | 0.0M |
| 2022-04-28 | 3,995.00 | 3,995.00 | 3,750.00 | 3,935.00 | 0.0M |
| 2022-04-27 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2022-04-26 | 3,700.00 | 3,915.00 | 3,700.00 | 3,885.00 | 0.0M |
| 2022-04-25 | 3,640.00 | 4,040.00 | 3,640.00 | 4,000.00 | 0.0M |
| 2022-04-22 | 3,960.00 | 3,960.00 | 3,610.00 | 3,690.00 | 0.0M |
| 2022-04-21 | 4,140.00 | 4,140.00 | 3,560.00 | 3,680.00 | 0.0M |
| 2022-04-20 | 3,675.00 | 3,675.00 | 3,505.00 | 3,675.00 | 0.0M |
| 2022-04-19 | 3,615.00 | 3,895.00 | 3,600.00 | 3,675.00 | 0.0M |
| 2022-04-18 | 4,145.00 | 4,145.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-04-15 | 3,895.00 | 3,895.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2022-04-14 | 3,980.00 | 3,980.00 | 3,600.00 | 3,720.00 | 0.0M |
| 2022-04-13 | 3,740.00 | 3,800.00 | 3,720.00 | 3,800.00 | 0.0M |
| 2022-04-12 | 3,820.00 | 3,850.00 | 3,700.00 | 3,805.00 | 0.0M |
| 2022-04-11 | 4,155.00 | 4,155.00 | 3,800.00 | 4,115.00 | 0.0M |
| 2022-04-08 | 4,030.00 | 4,030.00 | 3,740.00 | 4,025.00 | 0.0M |
| 2022-04-07 | 4,065.00 | 4,065.00 | 3,805.00 | 4,030.00 | 0.0M |
| 2022-04-06 | 3,800.00 | 3,850.00 | 3,705.00 | 3,800.00 | 0.0M |
| 2022-04-05 | 3,800.00 | 3,870.00 | 3,790.00 | 3,800.00 | 0.0M |
| 2022-04-04 | 3,800.00 | 3,890.00 | 3,690.00 | 3,795.00 | 0.0M |
| 2022-04-01 | 3,900.00 | 3,975.00 | 3,300.00 | 3,800.00 | 0.0M |
| 2022-03-31 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2022-03-30 | 4,900.00 | 4,900.00 | 4,165.00 | 4,165.00 | 0.0M |