1,276.00
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 | 1,210.00 | 1,240.00 | 1,145.00 | 1,155.00 | 0.2M |
| 2022-12-28 | 1,185.00 | 1,220.00 | 1,170.00 | 1,210.00 | 0.2M |
| 2022-12-27 | 1,105.00 | 1,175.00 | 1,105.00 | 1,155.00 | 0.1M |
| 2022-12-26 | 1,110.00 | 1,125.00 | 1,085.00 | 1,110.00 | 0.2M |
| 2022-12-23 | 1,205.00 | 1,215.00 | 1,135.00 | 1,135.00 | 0.2M |
| 2022-12-22 | 1,190.00 | 1,215.00 | 1,170.00 | 1,190.00 | 0.2M |
| 2022-12-21 | 1,215.00 | 1,230.00 | 1,190.00 | 1,190.00 | 0.1M |
| 2022-12-20 | 1,260.00 | 1,260.00 | 1,215.00 | 1,215.00 | 0.1M |
| 2022-12-19 | 1,265.00 | 1,275.00 | 1,245.00 | 1,265.00 | 0.1M |
| 2022-12-16 | 1,295.00 | 1,295.00 | 1,255.00 | 1,280.00 | 0.1M |
| 2022-12-15 | 1,300.00 | 1,320.00 | 1,290.00 | 1,300.00 | 0.1M |
| 2022-12-14 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 0.1M |
| 2022-12-13 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 0.1M |
| 2022-12-12 | 1,285.00 | 1,300.00 | 1,260.00 | 1,270.00 | 0.1M |
| 2022-12-11 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2022-12-09 | 1,260.00 | 1,285.00 | 1,260.00 | 1,285.00 | 0.1M |
| 2022-12-08 | 1,295.00 | 1,310.00 | 1,255.00 | 1,260.00 | 0.1M |
| 2022-12-07 | 1,275.00 | 1,310.00 | 1,265.00 | 1,300.00 | 0.1M |
| 2022-12-06 | 1,340.00 | 1,340.00 | 1,290.00 | 1,290.00 | 0.2M |
| 2022-12-05 | 1,360.00 | 1,410.00 | 1,330.00 | 1,350.00 | 0.2M |
| 2022-12-04 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2022-12-02 | 1,340.00 | 1,370.00 | 1,315.00 | 1,360.00 | 0.2M |
| 2022-12-01 | 1,325.00 | 1,350.00 | 1,310.00 | 1,340.00 | 0.2M |
| 2022-11-30 | 1,250.00 | 1,325.00 | 1,230.00 | 1,315.00 | 0.4M |
| 2022-11-29 | 1,180.00 | 1,250.00 | 1,170.00 | 1,250.00 | 0.1M |
| 2022-11-28 | 1,270.00 | 1,270.00 | 1,190.00 | 1,195.00 | 0.3M |
| 2022-11-27 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2022-11-25 | 1,295.00 | 1,295.00 | 1,230.00 | 1,260.00 | 0.2M |
| 2022-11-24 | 1,270.00 | 1,280.00 | 1,265.00 | 1,275.00 | 0.1M |
| 2022-11-23 | 1,255.00 | 1,280.00 | 1,245.00 | 1,255.00 | 0.1M |
| 2022-11-22 | 1,250.00 | 1,280.00 | 1,240.00 | 1,240.00 | 0.1M |
| 2022-11-21 | 1,300.00 | 1,300.00 | 1,220.00 | 1,250.00 | 0.2M |
| 2022-11-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-11-18 | 1,315.00 | 1,335.00 | 1,295.00 | 1,300.00 | 0.2M |
| 2022-11-17 | 1,335.00 | 1,350.00 | 1,290.00 | 1,315.00 | 0.3M |
| 2022-11-16 | 1,270.00 | 1,350.00 | 1,240.00 | 1,350.00 | 0.6M |
| 2022-11-15 | 1,200.00 | 1,260.00 | 1,200.00 | 1,235.00 | 0.3M |
| 2022-11-14 | 1,215.00 | 1,235.00 | 1,170.00 | 1,190.00 | 0.1M |
| 2022-11-11 | 1,180.00 | 1,190.00 | 1,165.00 | 1,190.00 | 0.2M |
| 2022-11-10 | 1,145.00 | 1,165.00 | 1,130.00 | 1,145.00 | 0.1M |
| 2022-11-09 | 1,130.00 | 1,155.00 | 1,120.00 | 1,150.00 | 0.2M |
| 2022-11-08 | 1,110.00 | 1,130.00 | 1,105.00 | 1,130.00 | 0.1M |
| 2022-11-07 | 1,085.00 | 1,115.00 | 1,075.00 | 1,100.00 | 0.2M |
| 2022-11-04 | 1,090.00 | 1,125.00 | 1,060.00 | 1,080.00 | 0.3M |
| 2022-11-03 | 1,050.00 | 1,150.00 | 1,040.00 | 1,085.00 | 0.5M |
| 2022-11-02 | 1,055.00 | 1,070.00 | 1,045.00 | 1,060.00 | 0.1M |
| 2022-11-01 | 1,040.00 | 1,055.00 | 1,025.00 | 1,055.00 | 0.2M |
| 2022-10-31 | 1,030.00 | 1,040.00 | 1,025.00 | 1,040.00 | 0.1M |
| 2022-10-28 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 0.2M |
| 2022-10-27 | 1,065.00 | 1,085.00 | 970.00 | 1,050.00 | 1.1M |
| 2022-10-26 | 1,105.00 | 1,105.00 | 1,060.00 | 1,065.00 | 0.1M |
| 2022-10-25 | 1,090.00 | 1,125.00 | 1,085.00 | 1,095.00 | 0.2M |
| 2022-10-24 | 1,085.00 | 1,125.00 | 1,075.00 | 1,080.00 | 0.1M |
| 2022-10-21 | 1,085.00 | 1,115.00 | 1,060.00 | 1,070.00 | 0.2M |
| 2022-10-20 | 1,125.00 | 1,135.00 | 1,085.00 | 1,095.00 | 0.1M |
| 2022-10-19 | 1,145.00 | 1,145.00 | 1,110.00 | 1,115.00 | 0.1M |
| 2022-10-18 | 1,110.00 | 1,135.00 | 1,095.00 | 1,135.00 | 0.1M |
| 2022-10-17 | 1,070.00 | 1,100.00 | 1,050.00 | 1,095.00 | 0.1M |
| 2022-10-14 | 1,050.00 | 1,095.00 | 1,035.00 | 1,080.00 | 0.2M |
| 2022-10-13 | 1,100.00 | 1,115.00 | 1,010.00 | 1,025.00 | 0.3M |
| 2022-10-12 | 1,125.00 | 1,150.00 | 1,095.00 | 1,105.00 | 0.3M |
| 2022-10-11 | 1,165.00 | 1,195.00 | 1,125.00 | 1,135.00 | 0.3M |
| 2022-10-10 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.0M |
| 2022-10-07 | 1,235.00 | 1,245.00 | 1,215.00 | 1,225.00 | 0.1M |
| 2022-10-06 | 1,200.00 | 1,245.00 | 1,200.00 | 1,240.00 | 0.1M |
| 2022-10-05 | 1,265.00 | 1,265.00 | 1,185.00 | 1,200.00 | 0.1M |
| 2022-10-04 | 1,185.00 | 1,230.00 | 1,185.00 | 1,220.00 | 0.2M |
| 2022-09-30 | 1,145.00 | 1,195.00 | 1,120.00 | 1,185.00 | 0.3M |
| 2022-09-29 | 1,160.00 | 1,220.00 | 1,150.00 | 1,170.00 | 0.5M |
| 2022-09-28 | 1,240.00 | 1,255.00 | 1,130.00 | 1,150.00 | 0.7M |
| 2022-09-27 | 1,255.00 | 1,285.00 | 1,210.00 | 1,245.00 | 0.5M |
| 2022-09-26 | 1,300.00 | 1,315.00 | 1,230.00 | 1,275.00 | 0.5M |
| 2022-09-25 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2022-09-23 | 1,400.00 | 1,400.00 | 1,330.00 | 1,340.00 | 0.4M |
| 2022-09-22 | 1,365.00 | 1,395.00 | 1,350.00 | 1,390.00 | 0.2M |
| 2022-09-21 | 1,380.00 | 1,415.00 | 1,355.00 | 1,400.00 | 0.3M |
| 2022-09-20 | 1,340.00 | 1,385.00 | 1,340.00 | 1,375.00 | 0.2M |
| 2022-09-19 | 1,380.00 | 1,385.00 | 1,330.00 | 1,330.00 | 0.4M |
| 2022-09-16 | 1,400.00 | 1,435.00 | 1,370.00 | 1,390.00 | 0.3M |
| 2022-09-15 | 1,415.00 | 1,425.00 | 1,395.00 | 1,415.00 | 0.2M |
| 2022-09-14 | 1,400.00 | 1,425.00 | 1,370.00 | 1,415.00 | 0.3M |
| 2022-09-13 | 1,420.00 | 1,440.00 | 1,405.00 | 1,435.00 | 0.3M |
| 2022-09-08 | 1,385.00 | 1,410.00 | 1,375.00 | 1,390.00 | 0.2M |
| 2022-09-07 | 1,410.00 | 1,425.00 | 1,365.00 | 1,380.00 | 0.2M |
| 2022-09-06 | 1,370.00 | 1,430.00 | 1,360.00 | 1,410.00 | 0.3M |
| 2022-09-05 | 1,410.00 | 1,420.00 | 1,355.00 | 1,360.00 | 0.4M |
| 2022-09-02 | 1,420.00 | 1,440.00 | 1,400.00 | 1,410.00 | 0.2M |
| 2022-09-01 | 1,455.00 | 1,520.00 | 1,415.00 | 1,420.00 | 0.3M |
| 2022-08-31 | 1,405.00 | 1,480.00 | 1,395.00 | 1,455.00 | 0.4M |
| 2022-08-30 | 1,395.00 | 1,420.00 | 1,385.00 | 1,415.00 | 0.5M |
| 2022-08-29 | 1,450.00 | 1,470.00 | 1,375.00 | 1,390.00 | 0.9M |
| 2022-08-28 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2022-08-26 | 1,525.00 | 1,550.00 | 1,490.00 | 1,510.00 | 0.2M |
| 2022-08-25 | 1,480.00 | 1,570.00 | 1,470.00 | 1,520.00 | 0.5M |
| 2022-08-24 | 1,480.00 | 1,500.00 | 1,445.00 | 1,470.00 | 0.2M |
| 2022-08-23 | 1,450.00 | 1,505.00 | 1,450.00 | 1,470.00 | 0.2M |
| 2022-08-22 | 1,505.00 | 1,510.00 | 1,470.00 | 1,480.00 | 0.3M |
| 2022-08-21 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2022-08-19 | 1,565.00 | 1,580.00 | 1,515.00 | 1,515.00 | 0.3M |
| 2022-08-18 | 1,555.00 | 1,585.00 | 1,540.00 | 1,565.00 | 0.2M |
| 2022-08-17 | 1,605.00 | 1,650.00 | 1,560.00 | 1,560.00 | 1.0M |
| 2022-08-16 | 1,625.00 | 1,635.00 | 1,600.00 | 1,620.00 | 0.2M |
| 2022-08-15 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2022-08-12 | 1,610.00 | 1,650.00 | 1,600.00 | 1,640.00 | 0.4M |
| 2022-08-11 | 1,585.00 | 1,615.00 | 1,580.00 | 1,610.00 | 0.3M |
| 2022-08-10 | 1,590.00 | 1,590.00 | 1,550.00 | 1,565.00 | 0.2M |
| 2022-08-09 | 1,605.00 | 1,630.00 | 1,585.00 | 1,590.00 | 0.2M |
| 2022-08-08 | 1,595.00 | 1,625.00 | 1,560.00 | 1,615.00 | 0.4M |
| 2022-08-05 | 1,610.00 | 1,625.00 | 1,585.00 | 1,595.00 | 0.3M |
| 2022-08-04 | 1,590.00 | 1,640.00 | 1,590.00 | 1,610.00 | 0.4M |
| 2022-08-03 | 1,540.00 | 1,590.00 | 1,535.00 | 1,580.00 | 0.4M |
| 2022-08-02 | 1,560.00 | 1,570.00 | 1,535.00 | 1,545.00 | 0.2M |
| 2022-08-01 | 1,545.00 | 1,565.00 | 1,525.00 | 1,560.00 | 0.2M |
| 2022-07-31 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2022-07-29 | 1,540.00 | 1,570.00 | 1,525.00 | 1,545.00 | 0.3M |
| 2022-07-28 | 1,560.00 | 1,570.00 | 1,530.00 | 1,530.00 | 0.2M |
| 2022-07-27 | 1,560.00 | 1,570.00 | 1,540.00 | 1,555.00 | 0.1M |
| 2022-07-26 | 1,540.00 | 1,565.00 | 1,535.00 | 1,550.00 | 0.2M |
| 2022-07-25 | 1,535.00 | 1,555.00 | 1,485.00 | 1,545.00 | 0.3M |
| 2022-07-24 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-07-22 | 1,575.00 | 1,585.00 | 1,540.00 | 1,550.00 | 0.3M |
| 2022-07-21 | 1,565.00 | 1,580.00 | 1,540.00 | 1,580.00 | 0.4M |
| 2022-07-20 | 1,540.00 | 1,740.00 | 1,535.00 | 1,565.00 | 2.6M |
| 2022-07-19 | 1,515.00 | 1,540.00 | 1,500.00 | 1,505.00 | 0.4M |
| 2022-07-18 | 1,480.00 | 1,530.00 | 1,475.00 | 1,520.00 | 0.4M |
| 2022-07-15 | 1,475.00 | 1,500.00 | 1,455.00 | 1,465.00 | 0.2M |
| 2022-07-14 | 1,430.00 | 1,490.00 | 1,430.00 | 1,470.00 | 0.3M |
| 2022-07-13 | 1,450.00 | 1,485.00 | 1,430.00 | 1,440.00 | 0.3M |
| 2022-07-12 | 1,520.00 | 1,520.00 | 1,435.00 | 1,450.00 | 0.5M |
| 2022-07-11 | 1,500.00 | 1,535.00 | 1,475.00 | 1,535.00 | 0.5M |
| 2022-07-08 | 1,515.00 | 1,520.00 | 1,485.00 | 1,485.00 | 0.5M |
| 2022-07-07 | 1,470.00 | 1,525.00 | 1,465.00 | 1,500.00 | 0.5M |
| 2022-07-06 | 1,515.00 | 1,525.00 | 1,450.00 | 1,455.00 | 0.6M |
| 2022-07-05 | 1,455.00 | 1,510.00 | 1,440.00 | 1,495.00 | 0.8M |
| 2022-07-04 | 1,430.00 | 1,545.00 | 1,410.00 | 1,440.00 | 1.2M |
| 2022-07-03 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.0M |
| 2022-07-01 | 1,515.00 | 1,530.00 | 1,430.00 | 1,430.00 | 1.0M |
| 2022-06-30 | 1,605.00 | 1,635.00 | 1,500.00 | 1,520.00 | 2.3M |
| 2022-06-29 | 1,415.00 | 1,860.00 | 1,415.00 | 1,680.00 | 6.2M |
| 2022-06-28 | 1,520.00 | 1,530.00 | 1,440.00 | 1,470.00 | 0.5M |
| 2022-06-27 | 1,450.00 | 1,520.00 | 1,390.00 | 1,520.00 | 0.5M |
| 2022-06-24 | 1,350.00 | 1,425.00 | 1,300.00 | 1,410.00 | 0.6M |
| 2022-06-23 | 1,415.00 | 1,480.00 | 1,350.00 | 1,350.00 | 0.6M |
| 2022-06-22 | 1,635.00 | 1,635.00 | 1,450.00 | 1,450.00 | 0.9M |
| 2022-06-21 | 1,610.00 | 1,645.00 | 1,550.00 | 1,590.00 | 0.4M |
| 2022-06-20 | 1,735.00 | 1,760.00 | 1,530.00 | 1,575.00 | 1.3M |
| 2022-06-17 | 1,675.00 | 1,750.00 | 1,635.00 | 1,735.00 | 0.8M |
| 2022-06-16 | 1,740.00 | 1,780.00 | 1,700.00 | 1,730.00 | 0.7M |
| 2022-06-15 | 1,790.00 | 1,880.00 | 1,680.00 | 1,730.00 | 1.2M |
| 2022-06-14 | 1,750.00 | 1,850.00 | 1,745.00 | 1,840.00 | 1.0M |
| 2022-06-13 | 1,850.00 | 1,920.00 | 1,810.00 | 1,825.00 | 0.9M |
| 2022-06-12 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0M |
| 2022-06-10 | 1,955.00 | 2,050.00 | 1,900.00 | 1,905.00 | 1.1M |
| 2022-06-09 | 1,980.00 | 1,990.00 | 1,900.00 | 1,965.00 | 0.8M |
| 2022-06-08 | 2,015.00 | 2,090.00 | 1,975.00 | 1,990.00 | 0.9M |
| 2022-06-07 | 2,125.00 | 2,145.00 | 2,020.00 | 2,035.00 | 0.9M |
| 2022-06-06 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 0.0M |
| 2022-06-03 | 2,080.00 | 2,170.00 | 2,060.00 | 2,125.00 | 1.5M |
| 2022-06-02 | 1,995.00 | 2,185.00 | 1,970.00 | 2,090.00 | 2.7M |
| 2022-05-31 | 2,000.00 | 2,030.00 | 1,960.00 | 1,995.00 | 0.9M |
| 2022-05-30 | 2,045.00 | 2,045.00 | 1,965.00 | 1,990.00 | 1.3M |
| 2022-05-29 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2022-05-27 | 2,000.00 | 2,070.00 | 1,995.00 | 2,065.00 | 1.7M |
| 2022-05-26 | 2,160.00 | 2,205.00 | 2,020.00 | 2,020.00 | 2.5M |
| 2022-05-25 | 2,205.00 | 2,415.00 | 2,105.00 | 2,185.00 | 9.9M |
| 2022-05-24 | 2,165.00 | 2,300.00 | 2,070.00 | 2,230.00 | 8.5M |
| 2022-05-23 | 1,860.00 | 2,395.00 | 1,835.00 | 2,205.00 | 20.0M |
| 2022-05-20 | 1,880.00 | 1,895.00 | 1,820.00 | 1,845.00 | 0.9M |
| 2022-05-19 | 1,735.00 | 1,895.00 | 1,730.00 | 1,880.00 | 1.4M |
| 2022-05-18 | 1,770.00 | 1,870.00 | 1,745.00 | 1,810.00 | 1.7M |
| 2022-05-17 | 1,745.00 | 1,780.00 | 1,715.00 | 1,760.00 | 1.1M |
| 2022-05-16 | 1,820.00 | 1,820.00 | 1,715.00 | 1,730.00 | 1.7M |
| 2022-05-15 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2022-05-13 | 1,780.00 | 1,860.00 | 1,750.00 | 1,830.00 | 2.1M |
| 2022-05-12 | 1,955.00 | 1,955.00 | 1,785.00 | 1,800.00 | 3.0M |
| 2022-05-11 | 2,070.00 | 2,165.00 | 1,945.00 | 1,995.00 | 7.0M |
| 2022-05-10 | 2,330.00 | 2,335.00 | 1,985.00 | 2,080.00 | 14.7M |
| 2022-05-09 | 2,060.00 | 2,245.00 | 1,960.00 | 2,245.00 | 12.3M |
| 2022-05-06 | 1,655.00 | 1,875.00 | 1,625.00 | 1,730.00 | 3.9M |
| 2022-05-05 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.0M |
| 2022-05-04 | 1,725.00 | 1,750.00 | 1,620.00 | 1,645.00 | 1.8M |
| 2022-05-03 | 1,810.00 | 1,810.00 | 1,690.00 | 1,710.00 | 1.7M |
| 2022-05-02 | 1,900.00 | 1,905.00 | 1,650.00 | 1,680.00 | 6.1M |