4,080.00
Last Update: 2025-09-26
| 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 | 6,360.00 | 6,490.00 | 6,280.00 | 6,300.00 | 0.1M |
| 2022-12-28 | 6,560.00 | 6,700.00 | 6,300.00 | 6,390.00 | 0.2M |
| 2022-12-27 | 6,230.00 | 7,080.00 | 6,230.00 | 6,600.00 | 1.4M |
| 2022-12-26 | 6,590.00 | 6,590.00 | 6,120.00 | 6,210.00 | 0.2M |
| 2022-12-25 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 0.0M |
| 2022-12-23 | 6,850.00 | 6,870.00 | 6,430.00 | 6,460.00 | 0.2M |
| 2022-12-22 | 6,720.00 | 6,750.00 | 6,620.00 | 6,660.00 | 0.1M |
| 2022-12-21 | 6,820.00 | 6,890.00 | 6,700.00 | 6,700.00 | 0.1M |
| 2022-12-20 | 6,910.00 | 7,140.00 | 6,750.00 | 6,800.00 | 0.3M |
| 2022-12-19 | 6,970.00 | 6,980.00 | 6,830.00 | 6,950.00 | 0.2M |
| 2022-12-18 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.0M |
| 2022-12-16 | 6,920.00 | 7,110.00 | 6,730.00 | 7,010.00 | 0.3M |
| 2022-12-15 | 7,070.00 | 7,400.00 | 7,010.00 | 7,060.00 | 1.1M |
| 2022-12-14 | 7,040.00 | 7,090.00 | 6,850.00 | 6,960.00 | 0.4M |
| 2022-12-13 | 6,930.00 | 7,700.00 | 6,810.00 | 7,120.00 | 4.0M |
| 2022-12-12 | 7,000.00 | 7,000.00 | 6,770.00 | 6,830.00 | 0.2M |
| 2022-12-11 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.0M |
| 2022-12-09 | 7,060.00 | 7,160.00 | 6,860.00 | 6,950.00 | 0.5M |
| 2022-12-08 | 7,340.00 | 7,390.00 | 6,910.00 | 6,970.00 | 0.7M |
| 2022-12-07 | 8,250.00 | 8,450.00 | 7,430.00 | 7,430.00 | 4.5M |
| 2022-12-06 | 6,400.00 | 8,370.00 | 6,380.00 | 8,250.00 | 6.3M |
| 2022-12-05 | 6,500.00 | 6,540.00 | 6,360.00 | 6,440.00 | 0.0M |
| 2022-12-02 | 6,260.00 | 6,560.00 | 6,260.00 | 6,440.00 | 0.1M |
| 2022-12-01 | 6,380.00 | 6,380.00 | 6,230.00 | 6,260.00 | 0.1M |
| 2022-11-30 | 6,220.00 | 6,310.00 | 6,210.00 | 6,220.00 | 0.1M |
| 2022-11-29 | 6,290.00 | 6,370.00 | 6,290.00 | 6,360.00 | 0.0M |
| 2022-11-28 | 6,550.00 | 6,550.00 | 6,290.00 | 6,380.00 | 0.0M |
| 2022-11-27 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 0.0M |
| 2022-11-25 | 6,420.00 | 6,600.00 | 6,400.00 | 6,490.00 | 0.0M |
| 2022-11-24 | 6,420.00 | 6,460.00 | 6,390.00 | 6,420.00 | 0.0M |
| 2022-11-23 | 6,410.00 | 6,430.00 | 6,350.00 | 6,420.00 | 0.0M |
| 2022-11-22 | 6,320.00 | 6,410.00 | 6,320.00 | 6,390.00 | 0.0M |
| 2022-11-21 | 6,580.00 | 6,630.00 | 6,360.00 | 6,380.00 | 0.1M |
| 2022-11-18 | 6,510.00 | 6,640.00 | 6,510.00 | 6,580.00 | 0.0M |
| 2022-11-17 | 6,610.00 | 6,660.00 | 6,550.00 | 6,560.00 | 0.0M |
| 2022-11-16 | 6,730.00 | 6,740.00 | 6,590.00 | 6,660.00 | 0.0M |
| 2022-11-15 | 6,600.00 | 6,680.00 | 6,530.00 | 6,680.00 | 0.1M |
| 2022-11-14 | 6,640.00 | 6,700.00 | 6,590.00 | 6,590.00 | 0.0M |
| 2022-11-11 | 6,660.00 | 6,700.00 | 6,560.00 | 6,650.00 | 0.1M |
| 2022-11-10 | 6,430.00 | 6,640.00 | 6,420.00 | 6,490.00 | 0.0M |
| 2022-11-09 | 6,610.00 | 6,640.00 | 6,540.00 | 6,550.00 | 0.0M |
| 2022-11-08 | 6,410.00 | 6,590.00 | 6,400.00 | 6,550.00 | 0.1M |
| 2022-11-07 | 6,380.00 | 6,540.00 | 6,330.00 | 6,390.00 | 0.0M |
| 2022-11-04 | 6,490.00 | 6,490.00 | 6,310.00 | 6,350.00 | 0.0M |
| 2022-11-03 | 6,410.00 | 6,530.00 | 6,310.00 | 6,460.00 | 0.0M |
| 2022-11-02 | 6,580.00 | 6,580.00 | 6,470.00 | 6,480.00 | 0.0M |
| 2022-11-01 | 6,550.00 | 6,690.00 | 6,490.00 | 6,580.00 | 0.0M |
| 2022-10-31 | 6,440.00 | 6,630.00 | 6,370.00 | 6,550.00 | 0.1M |
| 2022-10-28 | 6,470.00 | 6,500.00 | 6,330.00 | 6,390.00 | 0.0M |
| 2022-10-27 | 6,320.00 | 6,680.00 | 6,250.00 | 6,490.00 | 0.1M |
| 2022-10-26 | 6,470.00 | 6,470.00 | 6,260.00 | 6,370.00 | 0.0M |
| 2022-10-25 | 6,420.00 | 6,530.00 | 6,380.00 | 6,400.00 | 0.0M |
| 2022-10-24 | 6,330.00 | 6,470.00 | 6,330.00 | 6,410.00 | 0.0M |
| 2022-10-21 | 6,350.00 | 6,390.00 | 6,230.00 | 6,280.00 | 0.0M |
| 2022-10-20 | 6,470.00 | 6,520.00 | 6,320.00 | 6,400.00 | 0.0M |
| 2022-10-19 | 6,580.00 | 6,900.00 | 6,470.00 | 6,470.00 | 0.1M |
| 2022-10-18 | 6,560.00 | 6,680.00 | 6,410.00 | 6,530.00 | 0.0M |
| 2022-10-17 | 6,360.00 | 6,490.00 | 6,160.00 | 6,400.00 | 0.0M |
| 2022-10-14 | 6,260.00 | 6,440.00 | 6,260.00 | 6,420.00 | 0.1M |
| 2022-10-13 | 6,430.00 | 6,430.00 | 6,110.00 | 6,160.00 | 0.1M |
| 2022-10-12 | 6,390.00 | 6,450.00 | 6,270.00 | 6,380.00 | 0.0M |
| 2022-10-11 | 6,610.00 | 6,610.00 | 6,260.00 | 6,390.00 | 0.1M |
| 2022-10-10 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0.0M |
| 2022-10-07 | 6,720.00 | 7,000.00 | 6,560.00 | 6,790.00 | 0.1M |
| 2022-10-06 | 6,620.00 | 6,820.00 | 6,590.00 | 6,730.00 | 0.0M |
| 2022-10-05 | 7,010.00 | 7,070.00 | 6,630.00 | 6,630.00 | 0.0M |
| 2022-10-04 | 6,640.00 | 6,880.00 | 6,640.00 | 6,820.00 | 0.0M |
| 2022-09-30 | 6,530.00 | 6,640.00 | 6,440.00 | 6,550.00 | 0.1M |
| 2022-09-29 | 6,800.00 | 6,900.00 | 6,680.00 | 6,680.00 | 0.1M |
| 2022-09-28 | 7,020.00 | 7,190.00 | 6,670.00 | 6,730.00 | 0.1M |
| 2022-09-27 | 7,000.00 | 7,170.00 | 6,960.00 | 7,060.00 | 0.1M |
| 2022-09-26 | 7,460.00 | 7,520.00 | 7,040.00 | 7,100.00 | 0.1M |
| 2022-09-23 | 7,520.00 | 7,610.00 | 7,480.00 | 7,540.00 | 0.1M |
| 2022-09-22 | 7,450.00 | 7,830.00 | 7,430.00 | 7,610.00 | 0.1M |
| 2022-09-21 | 7,570.00 | 7,680.00 | 7,510.00 | 7,550.00 | 0.1M |
| 2022-09-20 | 7,560.00 | 7,940.00 | 7,560.00 | 7,650.00 | 0.1M |
| 2022-09-19 | 7,830.00 | 7,920.00 | 7,570.00 | 7,570.00 | 0.1M |
| 2022-09-16 | 7,930.00 | 8,050.00 | 7,850.00 | 7,880.00 | 0.1M |
| 2022-09-15 | 7,990.00 | 8,280.00 | 7,890.00 | 8,050.00 | 0.1M |
| 2022-09-14 | 7,970.00 | 7,970.00 | 7,820.00 | 7,890.00 | 0.1M |
| 2022-09-13 | 8,110.00 | 8,210.00 | 8,110.00 | 8,150.00 | 0.1M |
| 2022-09-08 | 8,200.00 | 8,240.00 | 8,010.00 | 8,040.00 | 0.1M |
| 2022-09-07 | 8,460.00 | 8,460.00 | 8,060.00 | 8,170.00 | 0.1M |
| 2022-09-06 | 8,460.00 | 8,520.00 | 8,410.00 | 8,470.00 | 0.0M |
| 2022-09-05 | 8,520.00 | 8,660.00 | 8,400.00 | 8,420.00 | 0.1M |
| 2022-09-02 | 8,880.00 | 8,890.00 | 8,630.00 | 8,660.00 | 0.1M |
| 2022-09-01 | 9,060.00 | 9,080.00 | 8,820.00 | 8,820.00 | 0.1M |
| 2022-08-31 | 9,000.00 | 9,180.00 | 8,970.00 | 9,060.00 | 0.1M |
| 2022-08-30 | 8,900.00 | 9,250.00 | 8,840.00 | 8,970.00 | 0.2M |
| 2022-08-29 | 8,880.00 | 8,950.00 | 8,810.00 | 8,830.00 | 0.1M |
| 2022-08-26 | 9,380.00 | 9,490.00 | 9,220.00 | 9,230.00 | 0.1M |
| 2022-08-25 | 9,220.00 | 9,370.00 | 9,200.00 | 9,300.00 | 0.1M |
| 2022-08-24 | 9,010.00 | 9,280.00 | 9,010.00 | 9,220.00 | 0.3M |
| 2022-08-23 | 9,490.00 | 9,540.00 | 9,180.00 | 9,200.00 | 0.2M |
| 2022-08-22 | 9,780.00 | 9,860.00 | 9,620.00 | 9,620.00 | 0.4M |
| 2022-08-21 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.0M |
| 2022-08-19 | 9,920.00 | 10,400.00 | 9,910.00 | 9,990.00 | 0.8M |
| 2022-08-18 | 9,850.00 | 9,940.00 | 9,640.00 | 9,900.00 | 0.3M |
| 2022-08-17 | 10,050.00 | 10,100.00 | 9,730.00 | 9,850.00 | 0.4M |
| 2022-08-16 | 9,600.00 | 10,450.00 | 9,490.00 | 9,990.00 | 1.6M |
| 2022-08-12 | 9,200.00 | 9,840.00 | 9,160.00 | 9,470.00 | 0.6M |
| 2022-08-11 | 9,200.00 | 9,210.00 | 9,130.00 | 9,130.00 | 0.1M |
| 2022-08-10 | 9,350.00 | 9,350.00 | 9,100.00 | 9,120.00 | 0.2M |
| 2022-08-09 | 9,390.00 | 9,390.00 | 9,210.00 | 9,300.00 | 0.1M |
| 2022-08-08 | 9,400.00 | 9,480.00 | 9,340.00 | 9,360.00 | 0.1M |
| 2022-08-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2022-08-05 | 9,370.00 | 9,500.00 | 9,370.00 | 9,400.00 | 0.1M |
| 2022-08-04 | 9,430.00 | 9,440.00 | 9,310.00 | 9,330.00 | 0.1M |
| 2022-08-03 | 9,330.00 | 9,420.00 | 9,270.00 | 9,350.00 | 0.1M |
| 2022-08-02 | 9,580.00 | 9,600.00 | 9,290.00 | 9,330.00 | 0.2M |
| 2022-08-01 | 9,750.00 | 9,790.00 | 9,530.00 | 9,570.00 | 0.2M |
| 2022-07-31 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0M |
| 2022-07-29 | 10,100.00 | 10,250.00 | 9,700.00 | 9,750.00 | 0.6M |
| 2022-07-28 | 10,000.00 | 10,100.00 | 9,900.00 | 9,960.00 | 0.2M |
| 2022-07-27 | 10,000.00 | 10,100.00 | 9,880.00 | 9,960.00 | 0.2M |
| 2022-07-26 | 10,050.00 | 10,450.00 | 9,990.00 | 10,050.00 | 0.5M |
| 2022-07-25 | 9,940.00 | 10,200.00 | 9,860.00 | 10,050.00 | 0.3M |
| 2022-07-24 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0M |
| 2022-07-22 | 10,000.00 | 10,150.00 | 9,850.00 | 9,860.00 | 0.3M |
| 2022-07-21 | 9,830.00 | 10,250.00 | 9,800.00 | 9,960.00 | 0.4M |
| 2022-07-20 | 9,750.00 | 9,950.00 | 9,670.00 | 9,720.00 | 0.3M |
| 2022-07-19 | 9,590.00 | 9,810.00 | 9,540.00 | 9,630.00 | 0.3M |
| 2022-07-18 | 9,650.00 | 9,930.00 | 9,480.00 | 9,610.00 | 0.5M |
| 2022-07-15 | 10,150.00 | 10,250.00 | 9,520.00 | 9,550.00 | 0.7M |
| 2022-07-14 | 10,350.00 | 10,400.00 | 10,050.00 | 10,100.00 | 0.3M |
| 2022-07-13 | 10,250.00 | 10,500.00 | 10,150.00 | 10,400.00 | 0.3M |
| 2022-07-12 | 11,000.00 | 11,100.00 | 10,350.00 | 10,350.00 | 0.7M |
| 2022-07-11 | 11,650.00 | 11,700.00 | 11,100.00 | 11,150.00 | 0.5M |
| 2022-07-10 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.0M |
| 2022-07-08 | 11,400.00 | 11,750.00 | 11,250.00 | 11,700.00 | 1.0M |
| 2022-07-07 | 11,600.00 | 11,800.00 | 10,950.00 | 11,200.00 | 0.8M |
| 2022-07-06 | 11,450.00 | 12,000.00 | 11,250.00 | 11,400.00 | 1.6M |
| 2022-07-05 | 11,100.00 | 11,600.00 | 10,950.00 | 11,300.00 | 1.1M |
| 2022-07-04 | 11,800.00 | 11,950.00 | 10,750.00 | 10,950.00 | 1.0M |
| 2022-07-03 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.0M |
| 2022-07-01 | 12,350.00 | 12,600.00 | 11,550.00 | 11,800.00 | 3.9M |
| 2022-06-30 | 11,700.00 | 12,050.00 | 11,250.00 | 11,750.00 | 1.5M |
| 2022-06-29 | 11,600.00 | 11,900.00 | 11,150.00 | 11,750.00 | 1.6M |
| 2022-06-28 | 11,800.00 | 12,850.00 | 11,500.00 | 12,100.00 | 4.5M |
| 2022-06-27 | 11,600.00 | 11,950.00 | 11,100.00 | 11,300.00 | 2.4M |
| 2022-06-26 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.0M |
| 2022-06-24 | 11,100.00 | 11,500.00 | 10,200.00 | 10,950.00 | 2.2M |
| 2022-06-23 | 14,600.00 | 15,700.00 | 10,300.00 | 11,000.00 | 10.1M |