10,760.00
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 | 8,670.00 | 8,880.00 | 8,600.00 | 8,800.00 | 0.7M |
| 2022-12-28 | 8,350.00 | 8,950.00 | 8,310.00 | 8,720.00 | 1.5M |
| 2022-12-27 | 8,450.00 | 8,480.00 | 8,080.00 | 8,400.00 | 1.1M |
| 2022-12-26 | 8,890.00 | 9,150.00 | 8,360.00 | 8,410.00 | 1.7M |
| 2022-12-25 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0M |
| 2022-12-23 | 9,290.00 | 9,350.00 | 8,540.00 | 8,780.00 | 2.1M |
| 2022-12-22 | 9,490.00 | 9,550.00 | 9,040.00 | 9,150.00 | 1.6M |
| 2022-12-21 | 10,050.00 | 10,300.00 | 9,300.00 | 9,400.00 | 4.0M |
| 2022-12-20 | 8,310.00 | 10,600.00 | 7,690.00 | 10,300.00 | 9.8M |
| 2022-12-19 | 8,550.00 | 8,910.00 | 8,220.00 | 8,320.00 | 1.4M |
| 2022-12-18 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 0.0M |
| 2022-12-16 | 8,500.00 | 8,600.00 | 8,200.00 | 8,370.00 | 0.6M |
| 2022-12-15 | 8,900.00 | 8,980.00 | 8,660.00 | 8,730.00 | 0.3M |
| 2022-12-14 | 8,820.00 | 8,950.00 | 8,700.00 | 8,920.00 | 0.3M |
| 2022-12-13 | 9,220.00 | 9,280.00 | 8,780.00 | 8,780.00 | 0.4M |
| 2022-12-12 | 9,000.00 | 9,190.00 | 8,750.00 | 9,090.00 | 0.4M |
| 2022-12-11 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.0M |
| 2022-12-09 | 9,390.00 | 9,440.00 | 8,830.00 | 9,130.00 | 0.5M |
| 2022-12-08 | 9,280.00 | 9,300.00 | 8,920.00 | 9,200.00 | 0.4M |
| 2022-12-07 | 9,290.00 | 9,520.00 | 9,130.00 | 9,280.00 | 0.5M |
| 2022-12-06 | 9,200.00 | 9,360.00 | 9,070.00 | 9,290.00 | 0.5M |
| 2022-12-05 | 9,970.00 | 10,150.00 | 9,380.00 | 9,410.00 | 0.9M |
| 2022-12-04 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2022-12-02 | 10,250.00 | 10,400.00 | 9,900.00 | 10,100.00 | 0.5M |
| 2022-12-01 | 10,250.00 | 10,350.00 | 9,880.00 | 10,350.00 | 0.8M |
| 2022-11-30 | 10,700.00 | 10,900.00 | 9,830.00 | 10,150.00 | 2.6M |
| 2022-11-29 | 10,200.00 | 10,650.00 | 10,150.00 | 10,450.00 | 0.7M |
| 2022-11-28 | 10,500.00 | 10,700.00 | 10,100.00 | 10,300.00 | 0.9M |
| 2022-11-27 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.0M |
| 2022-11-25 | 11,150.00 | 11,450.00 | 10,550.00 | 10,750.00 | 1.1M |
| 2022-11-24 | 11,450.00 | 11,550.00 | 10,950.00 | 11,300.00 | 0.9M |
| 2022-11-23 | 10,900.00 | 12,000.00 | 10,400.00 | 11,300.00 | 2.5M |
| 2022-11-22 | 11,150.00 | 12,250.00 | 10,050.00 | 10,700.00 | 3.5M |
| 2022-11-21 | 11,400.00 | 11,700.00 | 10,800.00 | 11,300.00 | 1.5M |
| 2022-11-20 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 0.0M |
| 2022-11-18 | 11,300.00 | 11,700.00 | 10,950.00 | 11,550.00 | 1.9M |
| 2022-11-17 | 9,970.00 | 11,750.00 | 9,730.00 | 11,400.00 | 5.0M |
| 2022-11-16 | 9,800.00 | 10,400.00 | 9,720.00 | 9,950.00 | 1.9M |
| 2022-11-15 | 9,750.00 | 9,990.00 | 9,370.00 | 9,990.00 | 1.8M |
| 2022-11-14 | 8,900.00 | 9,650.00 | 8,810.00 | 9,650.00 | 1.8M |
| 2022-11-13 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.0M |
| 2022-11-11 | 9,920.00 | 9,950.00 | 9,090.00 | 9,250.00 | 3.2M |
| 2022-11-10 | 8,180.00 | 9,760.00 | 8,080.00 | 9,420.00 | 6.1M |
| 2022-11-09 | 8,090.00 | 8,580.00 | 8,030.00 | 8,180.00 | 1.6M |
| 2022-11-08 | 8,120.00 | 8,240.00 | 7,920.00 | 8,000.00 | 0.5M |
| 2022-11-07 | 8,240.00 | 8,380.00 | 8,020.00 | 8,180.00 | 0.6M |
| 2022-11-06 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 0.0M |
| 2022-11-04 | 8,360.00 | 8,770.00 | 8,080.00 | 8,120.00 | 1.8M |
| 2022-11-03 | 7,500.00 | 8,350.00 | 7,430.00 | 8,240.00 | 2.5M |
| 2022-11-02 | 8,020.00 | 8,020.00 | 7,600.00 | 7,620.00 | 0.7M |
| 2022-11-01 | 7,500.00 | 8,120.00 | 7,460.00 | 8,000.00 | 1.1M |
| 2022-10-31 | 7,580.00 | 7,770.00 | 7,450.00 | 7,530.00 | 0.4M |
| 2022-10-30 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2022-10-28 | 7,220.00 | 7,640.00 | 7,200.00 | 7,500.00 | 0.6M |
| 2022-10-27 | 6,980.00 | 7,170.00 | 6,960.00 | 7,150.00 | 0.2M |
| 2022-10-26 | 7,160.00 | 7,180.00 | 6,950.00 | 6,980.00 | 0.2M |
| 2022-10-25 | 7,490.00 | 7,570.00 | 7,080.00 | 7,090.00 | 0.4M |
| 2022-10-24 | 7,430.00 | 7,640.00 | 7,300.00 | 7,500.00 | 0.4M |
| 2022-10-21 | 7,640.00 | 7,670.00 | 7,240.00 | 7,290.00 | 0.4M |
| 2022-10-20 | 7,690.00 | 7,900.00 | 7,520.00 | 7,680.00 | 0.6M |
| 2022-10-19 | 7,800.00 | 7,910.00 | 7,580.00 | 7,600.00 | 1.2M |
| 2022-10-18 | 7,330.00 | 7,580.00 | 7,020.00 | 7,560.00 | 1.1M |
| 2022-10-17 | 6,880.00 | 7,200.00 | 6,740.00 | 7,200.00 | 0.5M |
| 2022-10-16 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0.0M |
| 2022-10-14 | 7,190.00 | 7,340.00 | 6,830.00 | 7,050.00 | 1.7M |
| 2022-10-13 | 7,090.00 | 7,280.00 | 6,680.00 | 6,900.00 | 1.6M |
| 2022-10-12 | 6,450.00 | 6,770.00 | 6,250.00 | 6,680.00 | 0.8M |
| 2022-10-11 | 6,770.00 | 6,770.00 | 6,290.00 | 6,490.00 | 1.1M |
| 2022-10-10 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 0.0M |
| 2022-10-07 | 7,280.00 | 7,290.00 | 6,820.00 | 6,890.00 | 0.8M |
| 2022-10-06 | 7,200.00 | 7,580.00 | 7,150.00 | 7,310.00 | 1.0M |
| 2022-10-05 | 7,620.00 | 7,810.00 | 7,080.00 | 7,100.00 | 1.1M |
| 2022-10-04 | 7,690.00 | 7,690.00 | 7,010.00 | 7,460.00 | 0.7M |
| 2022-09-30 | 8,210.00 | 8,310.00 | 7,510.00 | 7,530.00 | 1.3M |
| 2022-09-29 | 8,430.00 | 8,710.00 | 8,330.00 | 8,400.00 | 1.0M |
| 2022-09-28 | 8,300.00 | 8,720.00 | 8,170.00 | 8,320.00 | 1.3M |
| 2022-09-27 | 8,220.00 | 8,420.00 | 7,940.00 | 8,210.00 | 0.8M |
| 2022-09-26 | 7,990.00 | 8,470.00 | 7,930.00 | 8,290.00 | 1.3M |
| 2022-09-25 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.0M |
| 2022-09-23 | 8,650.00 | 8,810.00 | 7,800.00 | 8,160.00 | 1.8M |
| 2022-09-22 | 8,480.00 | 8,970.00 | 8,450.00 | 8,730.00 | 2.1M |
| 2022-09-21 | 8,490.00 | 8,810.00 | 8,340.00 | 8,580.00 | 1.4M |
| 2022-09-20 | 8,580.00 | 9,050.00 | 8,290.00 | 8,830.00 | 4.6M |
| 2022-09-19 | 9,320.00 | 9,340.00 | 7,870.00 | 8,010.00 | 3.6M |
| 2022-09-18 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2022-09-16 | 9,480.00 | 9,930.00 | 8,750.00 | 9,400.00 | 7.9M |
| 2022-09-15 | 7,240.00 | 9,080.00 | 7,240.00 | 9,000.00 | 10.1M |
| 2022-09-14 | 6,700.00 | 7,290.00 | 6,570.00 | 7,180.00 | 1.5M |
| 2022-09-13 | 7,500.00 | 7,590.00 | 6,560.00 | 6,910.00 | 2.4M |
| 2022-09-12 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0.0M |
| 2022-09-08 | 7,170.00 | 7,490.00 | 6,910.00 | 7,390.00 | 2.2M |
| 2022-09-07 | 6,850.00 | 7,120.00 | 6,770.00 | 6,880.00 | 1.8M |
| 2022-09-06 | 6,370.00 | 6,980.00 | 6,260.00 | 6,820.00 | 1.6M |
| 2022-09-05 | 6,340.00 | 6,490.00 | 6,210.00 | 6,320.00 | 0.6M |
| 2022-09-04 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 0.0M |
| 2022-09-02 | 5,930.00 | 6,430.00 | 5,930.00 | 6,330.00 | 1.1M |
| 2022-09-01 | 6,060.00 | 6,290.00 | 5,840.00 | 5,900.00 | 0.8M |
| 2022-08-31 | 6,170.00 | 6,350.00 | 6,030.00 | 6,090.00 | 0.8M |
| 2022-08-30 | 6,020.00 | 6,310.00 | 5,860.00 | 6,100.00 | 2.1M |
| 2022-08-29 | 5,380.00 | 6,190.00 | 5,200.00 | 5,800.00 | 3.3M |
| 2022-08-26 | 5,200.00 | 5,470.00 | 5,190.00 | 5,380.00 | 0.4M |
| 2022-08-25 | 5,170.00 | 5,250.00 | 5,120.00 | 5,210.00 | 0.1M |
| 2022-08-24 | 5,100.00 | 5,240.00 | 5,020.00 | 5,170.00 | 0.2M |
| 2022-08-23 | 5,020.00 | 5,140.00 | 4,985.00 | 5,080.00 | 0.2M |
| 2022-08-22 | 5,190.00 | 5,200.00 | 5,020.00 | 5,080.00 | 0.2M |
| 2022-08-19 | 5,400.00 | 5,410.00 | 5,150.00 | 5,180.00 | 0.2M |
| 2022-08-18 | 5,180.00 | 5,430.00 | 5,150.00 | 5,350.00 | 0.3M |
| 2022-08-17 | 5,290.00 | 5,290.00 | 5,080.00 | 5,180.00 | 0.2M |
| 2022-08-16 | 5,350.00 | 5,410.00 | 5,190.00 | 5,260.00 | 0.2M |
| 2022-08-15 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0M |
| 2022-08-12 | 5,250.00 | 5,280.00 | 5,190.00 | 5,230.00 | 0.1M |
| 2022-08-11 | 5,220.00 | 5,320.00 | 5,060.00 | 5,250.00 | 0.2M |
| 2022-08-10 | 5,010.00 | 5,300.00 | 5,000.00 | 5,110.00 | 0.2M |
| 2022-08-09 | 5,200.00 | 5,200.00 | 5,000.00 | 5,060.00 | 0.2M |
| 2022-08-08 | 5,050.00 | 5,230.00 | 5,010.00 | 5,190.00 | 0.2M |
| 2022-08-07 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0M |
| 2022-08-05 | 5,060.00 | 5,140.00 | 4,995.00 | 5,030.00 | 0.2M |
| 2022-08-04 | 5,110.00 | 5,190.00 | 4,965.00 | 5,060.00 | 0.3M |
| 2022-08-03 | 5,190.00 | 5,240.00 | 5,120.00 | 5,220.00 | 0.1M |
| 2022-08-02 | 5,270.00 | 5,300.00 | 5,150.00 | 5,160.00 | 0.2M |
| 2022-08-01 | 5,220.00 | 5,300.00 | 5,200.00 | 5,240.00 | 0.2M |
| 2022-07-31 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0M |
| 2022-07-29 | 5,220.00 | 5,400.00 | 5,220.00 | 5,260.00 | 0.2M |
| 2022-07-28 | 5,600.00 | 6,130.00 | 5,100.00 | 5,200.00 | 1.8M |
| 2022-07-27 | 5,500.00 | 5,640.00 | 5,400.00 | 5,600.00 | 0.1M |
| 2022-07-26 | 5,500.00 | 5,530.00 | 5,380.00 | 5,500.00 | 0.1M |
| 2022-07-25 | 5,670.00 | 5,670.00 | 5,330.00 | 5,400.00 | 0.2M |
| 2022-07-22 | 5,700.00 | 5,880.00 | 5,610.00 | 5,640.00 | 0.2M |
| 2022-07-21 | 5,550.00 | 5,770.00 | 5,530.00 | 5,700.00 | 0.2M |
| 2022-07-20 | 5,760.00 | 5,810.00 | 5,530.00 | 5,630.00 | 0.2M |
| 2022-07-19 | 5,620.00 | 5,720.00 | 5,440.00 | 5,630.00 | 0.2M |
| 2022-07-18 | 5,380.00 | 5,770.00 | 5,280.00 | 5,650.00 | 0.3M |
| 2022-07-15 | 5,590.00 | 5,650.00 | 5,280.00 | 5,380.00 | 0.4M |
| 2022-07-14 | 5,840.00 | 6,010.00 | 5,510.00 | 5,590.00 | 0.4M |
| 2022-07-13 | 6,030.00 | 6,070.00 | 5,700.00 | 5,840.00 | 0.2M |
| 2022-07-12 | 6,280.00 | 6,420.00 | 5,950.00 | 6,030.00 | 0.3M |
| 2022-07-11 | 6,430.00 | 6,630.00 | 6,000.00 | 6,270.00 | 0.4M |
| 2022-07-10 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 0.0M |
| 2022-07-08 | 6,070.00 | 6,530.00 | 6,060.00 | 6,370.00 | 0.4M |
| 2022-07-07 | 6,300.00 | 6,330.00 | 5,960.00 | 6,060.00 | 0.5M |
| 2022-07-06 | 6,060.00 | 6,310.00 | 6,020.00 | 6,290.00 | 0.4M |
| 2022-07-05 | 6,250.00 | 6,300.00 | 5,680.00 | 6,160.00 | 0.8M |
| 2022-07-04 | 6,720.00 | 6,990.00 | 6,120.00 | 6,250.00 | 0.7M |
| 2022-07-01 | 6,850.00 | 7,080.00 | 6,550.00 | 6,720.00 | 0.8M |
| 2022-06-30 | 6,890.00 | 7,100.00 | 6,620.00 | 6,830.00 | 0.9M |
| 2022-06-29 | 6,140.00 | 7,000.00 | 6,060.00 | 6,890.00 | 2.3M |
| 2022-06-28 | 5,930.00 | 6,230.00 | 5,810.00 | 6,160.00 | 1.1M |
| 2022-06-27 | 5,780.00 | 5,950.00 | 5,750.00 | 5,780.00 | 0.6M |
| 2022-06-24 | 5,270.00 | 5,970.00 | 5,230.00 | 5,720.00 | 1.7M |
| 2022-06-23 | 5,910.00 | 6,090.00 | 5,150.00 | 5,220.00 | 1.7M |
| 2022-06-22 | 5,110.00 | 6,340.00 | 5,000.00 | 5,790.00 | 3.9M |
| 2022-06-21 | 4,950.00 | 5,070.00 | 4,805.00 | 5,050.00 | 0.3M |
| 2022-06-20 | 4,900.00 | 5,040.00 | 4,730.00 | 4,900.00 | 0.7M |
| 2022-06-17 | 4,530.00 | 4,930.00 | 4,400.00 | 4,900.00 | 1.1M |
| 2022-06-16 | 4,645.00 | 4,720.00 | 4,490.00 | 4,530.00 | 0.6M |
| 2022-06-15 | 4,455.00 | 4,760.00 | 4,420.00 | 4,550.00 | 1.3M |
| 2022-06-14 | 4,205.00 | 4,465.00 | 4,140.00 | 4,455.00 | 0.8M |
| 2022-06-13 | 4,210.00 | 4,415.00 | 4,110.00 | 4,225.00 | 0.5M |
| 2022-06-12 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.0M |
| 2022-06-10 | 4,130.00 | 4,295.00 | 4,080.00 | 4,225.00 | 0.2M |
| 2022-06-09 | 4,285.00 | 4,285.00 | 4,105.00 | 4,195.00 | 0.3M |
| 2022-06-08 | 4,430.00 | 4,430.00 | 4,265.00 | 4,285.00 | 0.3M |
| 2022-06-07 | 4,380.00 | 4,380.00 | 4,290.00 | 4,295.00 | 0.3M |
| 2022-06-06 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-06-03 | 4,425.00 | 4,525.00 | 4,335.00 | 4,400.00 | 0.6M |
| 2022-06-02 | 4,270.00 | 4,495.00 | 4,240.00 | 4,425.00 | 0.7M |
| 2022-06-01 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0M |
| 2022-05-31 | 4,295.00 | 4,650.00 | 4,220.00 | 4,330.00 | 2.7M |
| 2022-05-30 | 4,100.00 | 4,315.00 | 4,005.00 | 4,160.00 | 1.7M |
| 2022-05-29 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0M |
| 2022-05-27 | 4,230.00 | 4,265.00 | 3,970.00 | 3,980.00 | 1.2M |
| 2022-05-26 | 4,100.00 | 4,500.00 | 3,890.00 | 4,250.00 | 5.3M |
| 2022-05-25 | 5,000.00 | 5,950.00 | 3,840.00 | 4,070.00 | 11.6M |