3,070.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,005.00 | 1,014.00 | 974.00 | 985.00 | 0.4M |
| 2023-12-28 | 1,020.00 | 1,037.00 | 987.00 | 996.00 | 0.4M |
| 2023-12-27 | 1,033.00 | 1,047.00 | 1,011.00 | 1,024.00 | 0.4M |
| 2023-12-26 | 1,063.00 | 1,082.00 | 1,002.00 | 1,017.00 | 0.9M |
| 2023-12-25 | 987.00 | 1,092.00 | 975.00 | 1,091.00 | 0.8M |
| 2023-12-22 | 960.00 | 999.00 | 960.00 | 987.00 | 0.8M |
| 2023-12-21 | 957.00 | 974.00 | 937.00 | 961.00 | 1.8M |
| 2023-12-20 | 945.00 | 975.00 | 905.00 | 972.00 | 2.1M |
| 2023-12-19 | 952.00 | 962.00 | 944.00 | 954.00 | 0.1M |
| 2023-12-18 | 949.00 | 956.00 | 940.00 | 954.00 | 0.1M |
| 2023-12-15 | 940.00 | 961.00 | 940.00 | 954.00 | 0.1M |
| 2023-12-14 | 960.00 | 967.00 | 941.00 | 949.00 | 0.1M |
| 2023-12-13 | 955.00 | 969.00 | 955.00 | 963.00 | 0.0M |
| 2023-12-12 | 981.00 | 989.00 | 955.00 | 955.00 | 0.1M |
| 2023-12-11 | 970.00 | 982.00 | 958.00 | 978.00 | 0.1M |
| 2023-12-08 | 980.00 | 981.00 | 948.00 | 955.00 | 0.2M |
| 2023-12-07 | 1,000.00 | 1,001.00 | 987.00 | 997.00 | 0.1M |
| 2023-12-06 | 969.00 | 1,009.00 | 967.00 | 1,008.00 | 0.2M |
| 2023-12-05 | 974.00 | 976.00 | 958.00 | 964.00 | 0.1M |
| 2023-12-04 | 970.00 | 987.00 | 966.00 | 972.00 | 0.1M |
| 2023-12-01 | 981.00 | 982.00 | 954.00 | 967.00 | 0.1M |
| 2023-11-30 | 950.00 | 982.00 | 949.00 | 982.00 | 0.2M |
| 2023-11-29 | 914.00 | 950.00 | 914.00 | 950.00 | 0.1M |
| 2023-11-28 | 913.00 | 926.00 | 903.00 | 910.00 | 0.1M |
| 2023-11-27 | 917.00 | 917.00 | 896.00 | 913.00 | 0.1M |
| 2023-11-24 | 914.00 | 916.00 | 908.00 | 909.00 | 0.1M |
| 2023-11-22 | 886.00 | 918.00 | 886.00 | 912.00 | 0.1M |
| 2023-11-21 | 900.00 | 902.00 | 884.00 | 885.00 | 0.1M |
| 2023-11-20 | 914.00 | 914.00 | 892.00 | 897.00 | 0.1M |
| 2023-11-17 | 890.00 | 912.00 | 888.00 | 911.00 | 0.1M |
| 2023-11-16 | 914.00 | 917.00 | 892.00 | 892.00 | 0.1M |
| 2023-11-15 | 921.00 | 922.00 | 901.00 | 919.00 | 0.1M |
| 2023-11-14 | 921.00 | 921.00 | 900.00 | 919.00 | 0.1M |
| 2023-11-13 | 925.00 | 958.00 | 911.00 | 917.00 | 0.3M |
| 2023-11-10 | 878.00 | 918.00 | 864.00 | 918.00 | 0.3M |
| 2023-11-09 | 830.00 | 840.00 | 826.00 | 835.00 | 0.0M |
| 2023-11-08 | 851.00 | 857.00 | 825.00 | 825.00 | 0.1M |
| 2023-11-07 | 852.00 | 870.00 | 839.00 | 850.00 | 0.1M |
| 2023-11-06 | 844.00 | 872.00 | 837.00 | 872.00 | 0.1M |
| 2023-11-02 | 868.00 | 868.00 | 820.00 | 824.00 | 0.1M |
| 2023-11-01 | 840.00 | 860.00 | 833.00 | 860.00 | 0.2M |
| 2023-10-31 | 830.00 | 835.00 | 809.00 | 833.00 | 0.1M |
| 2023-10-30 | 841.00 | 849.00 | 820.00 | 825.00 | 0.2M |
| 2023-10-27 | 799.00 | 829.00 | 780.00 | 826.00 | 0.3M |
| 2023-10-26 | 793.00 | 865.00 | 770.00 | 784.00 | 1.0M |
| 2023-10-25 | 806.00 | 810.00 | 796.00 | 796.00 | 0.1M |
| 2023-10-24 | 806.00 | 812.00 | 746.00 | 797.00 | 0.3M |
| 2023-10-23 | 832.00 | 840.00 | 800.00 | 805.00 | 0.2M |
| 2023-10-20 | 835.00 | 846.00 | 827.00 | 840.00 | 0.1M |
| 2023-10-19 | 821.00 | 835.00 | 819.00 | 830.00 | 0.0M |
| 2023-10-18 | 820.00 | 831.00 | 818.00 | 831.00 | 0.0M |
| 2023-10-17 | 829.00 | 831.00 | 813.00 | 814.00 | 0.0M |
| 2023-10-16 | 814.00 | 830.00 | 808.00 | 816.00 | 0.0M |
| 2023-10-13 | 828.00 | 838.00 | 814.00 | 827.00 | 0.0M |
| 2023-10-12 | 819.00 | 825.00 | 811.00 | 823.00 | 0.0M |
| 2023-10-11 | 839.00 | 840.00 | 813.00 | 813.00 | 0.0M |
| 2023-10-10 | 823.00 | 835.00 | 816.00 | 821.00 | 0.1M |
| 2023-10-06 | 797.00 | 810.00 | 782.00 | 800.00 | 0.1M |
| 2023-10-05 | 785.00 | 796.00 | 769.00 | 796.00 | 0.1M |
| 2023-10-04 | 802.00 | 811.00 | 772.00 | 775.00 | 0.2M |
| 2023-10-03 | 855.00 | 855.00 | 823.00 | 824.00 | 0.1M |
| 2023-10-02 | 875.00 | 887.00 | 856.00 | 856.00 | 0.1M |
| 2023-09-29 | 875.00 | 884.00 | 862.00 | 880.00 | 0.1M |
| 2023-09-28 | 877.00 | 895.00 | 869.00 | 875.00 | 0.1M |
| 2023-09-27 | 851.00 | 876.00 | 848.00 | 876.00 | 0.1M |
| 2023-09-26 | 878.00 | 879.00 | 860.00 | 860.00 | 0.1M |
| 2023-09-25 | 880.00 | 880.00 | 854.00 | 873.00 | 0.1M |
| 2023-09-22 | 849.00 | 876.00 | 841.00 | 869.00 | 0.1M |
| 2023-09-21 | 862.00 | 870.00 | 854.00 | 854.00 | 0.1M |
| 2023-09-20 | 898.00 | 909.00 | 867.00 | 870.00 | 0.1M |
| 2023-09-19 | 900.00 | 900.00 | 885.00 | 894.00 | 0.0M |
| 2023-09-15 | 907.00 | 920.00 | 899.00 | 900.00 | 0.1M |
| 2023-09-14 | 874.00 | 908.00 | 855.00 | 903.00 | 0.1M |
| 2023-09-13 | 861.00 | 869.00 | 828.00 | 866.00 | 0.1M |
| 2023-09-12 | 883.00 | 890.00 | 865.00 | 865.00 | 0.0M |
| 2023-09-11 | 891.00 | 896.00 | 876.00 | 880.00 | 0.1M |
| 2023-09-08 | 891.00 | 905.00 | 885.00 | 893.00 | 0.1M |
| 2023-09-07 | 883.00 | 909.00 | 874.00 | 905.00 | 0.1M |
| 2023-09-06 | 858.00 | 889.00 | 853.00 | 884.00 | 0.1M |
| 2023-09-05 | 860.00 | 873.00 | 855.00 | 857.00 | 0.0M |
| 2023-09-04 | 860.00 | 863.00 | 855.00 | 859.00 | 0.0M |
| 2023-09-01 | 845.00 | 861.00 | 840.00 | 860.00 | 0.1M |
| 2023-08-31 | 827.00 | 846.00 | 824.00 | 845.00 | 0.1M |
| 2023-08-30 | 825.00 | 840.00 | 814.00 | 827.00 | 0.1M |
| 2023-08-29 | 797.00 | 829.00 | 795.00 | 829.00 | 0.2M |
| 2023-08-28 | 779.00 | 795.00 | 773.00 | 790.00 | 0.1M |
| 2023-08-25 | 765.00 | 780.00 | 764.00 | 779.00 | 0.0M |
| 2023-08-24 | 775.00 | 779.00 | 768.00 | 768.00 | 0.0M |
| 2023-08-23 | 757.00 | 776.00 | 753.00 | 775.00 | 0.0M |
| 2023-08-22 | 760.00 | 765.00 | 751.00 | 760.00 | 0.0M |
| 2023-08-21 | 740.00 | 766.00 | 737.00 | 755.00 | 0.1M |
| 2023-08-18 | 748.00 | 759.00 | 734.00 | 740.00 | 0.1M |
| 2023-08-17 | 766.00 | 769.00 | 746.00 | 763.00 | 0.1M |
| 2023-08-16 | 774.00 | 785.00 | 768.00 | 770.00 | 0.1M |
| 2023-08-15 | 788.00 | 788.00 | 768.00 | 782.00 | 0.1M |
| 2023-08-14 | 820.00 | 825.00 | 778.00 | 782.00 | 0.1M |
| 2023-08-10 | 780.00 | 834.00 | 763.00 | 825.00 | 0.2M |
| 2023-08-09 | 752.00 | 779.00 | 747.00 | 779.00 | 0.1M |
| 2023-08-08 | 764.00 | 764.00 | 746.00 | 748.00 | 0.1M |
| 2023-08-07 | 756.00 | 757.00 | 739.00 | 754.00 | 0.0M |
| 2023-08-04 | 737.00 | 760.00 | 727.00 | 753.00 | 0.1M |
| 2023-08-03 | 755.00 | 755.00 | 731.00 | 737.00 | 0.1M |
| 2023-08-02 | 767.00 | 781.00 | 755.00 | 765.00 | 0.1M |
| 2023-08-01 | 740.00 | 768.00 | 732.00 | 761.00 | 0.2M |
| 2023-07-31 | 720.00 | 770.00 | 717.00 | 770.00 | 0.3M |
| 2023-07-28 | 702.00 | 715.00 | 682.00 | 705.00 | 0.7M |
| 2023-07-27 | 773.00 | 784.00 | 765.00 | 771.00 | 0.2M |
| 2023-07-26 | 776.00 | 778.00 | 765.00 | 772.00 | 0.1M |
| 2023-07-25 | 791.00 | 791.00 | 774.00 | 782.00 | 0.1M |
| 2023-07-24 | 771.00 | 795.00 | 770.00 | 792.00 | 0.1M |
| 2023-07-21 | 769.00 | 774.00 | 763.00 | 763.00 | 0.0M |
| 2023-07-20 | 778.00 | 778.00 | 762.00 | 769.00 | 0.0M |
| 2023-07-19 | 760.00 | 779.00 | 760.00 | 779.00 | 0.1M |
| 2023-07-18 | 739.00 | 782.00 | 737.00 | 757.00 | 0.1M |
| 2023-07-14 | 742.00 | 748.00 | 720.00 | 726.00 | 0.1M |
| 2023-07-13 | 723.00 | 734.00 | 717.00 | 727.00 | 0.1M |
| 2023-07-12 | 755.00 | 760.00 | 728.00 | 728.00 | 0.1M |
| 2023-07-11 | 768.00 | 769.00 | 750.00 | 754.00 | 0.1M |
| 2023-07-10 | 797.00 | 803.00 | 752.00 | 755.00 | 0.2M |
| 2023-07-07 | 796.00 | 796.00 | 768.00 | 793.00 | 0.2M |
| 2023-07-06 | 794.00 | 815.00 | 786.00 | 807.00 | 0.2M |
| 2023-07-05 | 778.00 | 809.00 | 773.00 | 802.00 | 0.3M |
| 2023-07-04 | 760.00 | 776.00 | 750.00 | 763.00 | 0.2M |
| 2023-07-03 | 729.00 | 764.00 | 726.00 | 760.00 | 0.2M |
| 2023-06-30 | 726.00 | 749.00 | 719.00 | 726.00 | 0.4M |
| 2023-06-29 | 719.00 | 720.00 | 698.00 | 707.00 | 0.1M |
| 2023-06-28 | 690.00 | 711.00 | 688.00 | 710.00 | 0.2M |
| 2023-06-27 | 656.00 | 697.00 | 656.00 | 695.00 | 0.3M |
| 2023-06-26 | 650.00 | 664.00 | 647.00 | 657.00 | 0.1M |
| 2023-06-23 | 655.00 | 656.00 | 645.00 | 647.00 | 0.1M |
| 2023-06-22 | 650.00 | 653.00 | 647.00 | 647.00 | 0.1M |
| 2023-06-21 | 647.00 | 652.00 | 646.00 | 650.00 | 0.0M |
| 2023-06-20 | 652.00 | 655.00 | 648.00 | 648.00 | 0.1M |
| 2023-06-19 | 655.00 | 660.00 | 649.00 | 652.00 | 0.0M |
| 2023-06-16 | 656.00 | 656.00 | 646.00 | 651.00 | 0.1M |
| 2023-06-15 | 660.00 | 660.00 | 649.00 | 656.00 | 0.1M |
| 2023-06-14 | 647.00 | 664.00 | 647.00 | 660.00 | 0.1M |
| 2023-06-13 | 649.00 | 649.00 | 641.00 | 645.00 | 0.0M |
| 2023-06-12 | 648.00 | 651.00 | 641.00 | 647.00 | 0.1M |
| 2023-06-09 | 643.00 | 649.00 | 643.00 | 646.00 | 0.0M |
| 2023-06-08 | 635.00 | 653.00 | 635.00 | 643.00 | 0.1M |
| 2023-06-07 | 639.00 | 648.00 | 631.00 | 638.00 | 0.1M |
| 2023-06-06 | 640.00 | 646.00 | 634.00 | 636.00 | 0.0M |
| 2023-06-05 | 633.00 | 645.00 | 633.00 | 640.00 | 0.1M |
| 2023-06-02 | 624.00 | 629.00 | 623.00 | 623.00 | 0.0M |
| 2023-06-01 | 626.00 | 635.00 | 623.00 | 626.00 | 0.0M |
| 2023-05-31 | 634.00 | 639.00 | 626.00 | 632.00 | 0.1M |
| 2023-05-30 | 641.00 | 641.00 | 629.00 | 634.00 | 0.1M |
| 2023-05-29 | 646.00 | 652.00 | 633.00 | 644.00 | 0.1M |
| 2023-05-26 | 664.00 | 664.00 | 642.00 | 650.00 | 0.1M |
| 2023-05-25 | 651.00 | 665.00 | 649.00 | 663.00 | 0.1M |
| 2023-05-24 | 640.00 | 660.00 | 639.00 | 654.00 | 0.1M |
| 2023-05-23 | 661.00 | 663.00 | 633.00 | 639.00 | 0.1M |
| 2023-05-22 | 642.00 | 660.00 | 640.00 | 660.00 | 0.2M |
| 2023-05-19 | 649.00 | 650.00 | 638.00 | 649.00 | 0.1M |
| 2023-05-18 | 632.00 | 652.00 | 628.00 | 649.00 | 0.2M |
| 2023-05-17 | 630.00 | 630.00 | 622.00 | 622.00 | 0.1M |
| 2023-05-16 | 635.00 | 637.00 | 625.00 | 628.00 | 0.0M |
| 2023-05-15 | 630.00 | 632.00 | 622.00 | 630.00 | 0.0M |
| 2023-05-12 | 625.00 | 634.00 | 622.00 | 628.00 | 0.1M |
| 2023-05-11 | 648.00 | 657.00 | 631.00 | 631.00 | 0.1M |
| 2023-05-10 | 657.00 | 658.00 | 635.00 | 640.00 | 0.1M |
| 2023-05-09 | 648.00 | 661.00 | 639.00 | 654.00 | 0.1M |
| 2023-05-08 | 658.00 | 658.00 | 633.00 | 638.00 | 0.2M |
| 2023-05-02 | 666.00 | 676.00 | 656.00 | 658.00 | 0.1M |
| 2023-05-01 | 649.00 | 678.00 | 646.00 | 671.00 | 0.4M |
| 2023-04-28 | 670.00 | 673.00 | 571.00 | 632.00 | 0.9M |
| 2023-04-27 | 657.00 | 668.00 | 653.00 | 660.00 | 0.1M |
| 2023-04-26 | 650.00 | 662.00 | 647.00 | 657.00 | 0.2M |
| 2023-04-25 | 670.00 | 672.00 | 647.00 | 654.00 | 0.4M |
| 2023-04-24 | 650.00 | 703.00 | 645.00 | 669.00 | 1.2M |
| 2023-04-21 | 673.00 | 673.00 | 644.00 | 660.00 | 1.5M |
| 2023-04-20 | 571.00 | 578.00 | 569.00 | 573.00 | 0.0M |
| 2023-04-19 | 572.00 | 577.00 | 570.00 | 571.00 | 0.0M |
| 2023-04-18 | 559.00 | 584.00 | 559.00 | 575.00 | 0.1M |
| 2023-04-17 | 568.00 | 568.00 | 551.00 | 562.00 | 0.1M |
| 2023-04-14 | 565.00 | 572.00 | 561.00 | 566.00 | 0.1M |
| 2023-04-13 | 568.00 | 580.00 | 562.00 | 562.00 | 0.1M |
| 2023-04-12 | 549.00 | 570.00 | 549.00 | 568.00 | 0.2M |
| 2023-04-11 | 556.00 | 556.00 | 544.00 | 548.00 | 0.1M |
| 2023-04-10 | 561.00 | 564.00 | 541.00 | 549.00 | 0.1M |
| 2023-04-07 | 523.00 | 561.00 | 521.00 | 556.00 | 0.3M |
| 2023-04-06 | 530.00 | 530.00 | 520.00 | 520.00 | 0.0M |
| 2023-04-05 | 536.00 | 536.00 | 524.00 | 529.00 | 0.0M |
| 2023-04-04 | 534.00 | 541.00 | 531.00 | 536.00 | 0.0M |
| 2023-04-03 | 543.00 | 543.00 | 525.00 | 533.00 | 0.0M |
| 2023-03-31 | 530.00 | 543.00 | 524.00 | 543.00 | 0.1M |
| 2023-03-30 | 515.00 | 528.00 | 515.00 | 528.00 | 0.0M |
| 2023-03-29 | 518.00 | 527.00 | 518.00 | 525.00 | 0.0M |
| 2023-03-28 | 517.00 | 527.00 | 516.00 | 521.00 | 0.0M |
| 2023-03-27 | 520.00 | 524.00 | 515.00 | 520.00 | 0.0M |
| 2023-03-24 | 512.00 | 519.00 | 508.00 | 512.00 | 0.0M |
| 2023-03-23 | 510.00 | 516.00 | 510.00 | 516.00 | 0.0M |
| 2023-03-22 | 511.00 | 515.00 | 508.00 | 515.00 | 0.0M |
| 2023-03-20 | 515.00 | 515.00 | 502.00 | 503.00 | 0.0M |
| 2023-03-17 | 520.00 | 522.00 | 510.00 | 512.00 | 0.0M |
| 2023-03-16 | 513.00 | 516.00 | 507.00 | 512.00 | 0.1M |
| 2023-03-15 | 526.00 | 535.00 | 526.00 | 531.00 | 0.0M |
| 2023-03-14 | 523.00 | 525.00 | 512.00 | 523.00 | 0.0M |
| 2023-03-13 | 527.00 | 530.00 | 522.00 | 528.00 | 0.0M |
| 2023-03-10 | 541.00 | 544.00 | 534.00 | 537.00 | 0.0M |
| 2023-03-09 | 549.00 | 550.00 | 545.00 | 546.00 | 0.0M |
| 2023-03-08 | 550.00 | 555.00 | 544.00 | 547.00 | 0.0M |
| 2023-03-07 | 554.00 | 557.00 | 549.00 | 550.00 | 0.0M |
| 2023-03-06 | 548.00 | 564.00 | 548.00 | 557.00 | 0.1M |
| 2023-03-03 | 542.00 | 551.00 | 542.00 | 542.00 | 0.1M |
| 2023-03-02 | 551.00 | 551.00 | 539.00 | 540.00 | 0.0M |
| 2023-03-01 | 534.00 | 550.00 | 533.00 | 546.00 | 0.1M |
| 2023-02-28 | 531.00 | 537.00 | 527.00 | 533.00 | 0.1M |
| 2023-02-27 | 523.00 | 534.00 | 521.00 | 533.00 | 0.1M |
| 2023-02-24 | 520.00 | 521.00 | 516.00 | 519.00 | 0.0M |
| 2023-02-22 | 512.00 | 518.00 | 510.00 | 517.00 | 0.1M |
| 2023-02-21 | 506.00 | 522.00 | 506.00 | 517.00 | 0.1M |
| 2023-02-20 | 504.00 | 512.00 | 504.00 | 509.00 | 0.0M |
| 2023-02-17 | 503.00 | 506.00 | 500.00 | 506.00 | 0.1M |
| 2023-02-16 | 510.00 | 510.00 | 505.00 | 508.00 | 0.0M |
| 2023-02-15 | 510.00 | 511.00 | 505.00 | 506.00 | 0.0M |
| 2023-02-14 | 512.00 | 513.00 | 510.00 | 510.00 | 0.0M |
| 2023-02-13 | 509.00 | 514.00 | 508.00 | 510.00 | 0.0M |
| 2023-02-10 | 507.00 | 511.00 | 506.00 | 509.00 | 0.0M |
| 2023-02-09 | 502.00 | 513.00 | 501.00 | 509.00 | 0.1M |
| 2023-02-08 | 504.00 | 504.00 | 500.00 | 501.00 | 0.0M |
| 2023-02-07 | 504.00 | 505.00 | 501.00 | 501.00 | 0.0M |
| 2023-02-06 | 502.00 | 504.00 | 498.00 | 504.00 | 0.1M |
| 2023-02-03 | 503.00 | 503.00 | 495.00 | 495.00 | 0.1M |
| 2023-02-02 | 506.00 | 510.00 | 501.00 | 503.00 | 0.1M |
| 2023-02-01 | 505.00 | 511.00 | 499.00 | 504.00 | 0.4M |
| 2023-01-31 | 526.00 | 536.00 | 526.00 | 534.00 | 0.1M |
| 2023-01-30 | 530.00 | 531.00 | 527.00 | 527.00 | 0.1M |
| 2023-01-27 | 523.00 | 534.00 | 523.00 | 532.00 | 0.1M |
| 2023-01-26 | 523.00 | 527.00 | 522.00 | 522.00 | 0.0M |
| 2023-01-25 | 524.00 | 526.00 | 522.00 | 522.00 | 0.0M |
| 2023-01-24 | 524.00 | 528.00 | 522.00 | 522.00 | 0.0M |
| 2023-01-23 | 517.00 | 523.00 | 515.00 | 523.00 | 0.0M |
| 2023-01-20 | 510.00 | 515.00 | 510.00 | 515.00 | 0.0M |
| 2023-01-19 | 515.00 | 515.00 | 510.00 | 510.00 | 0.0M |
| 2023-01-18 | 512.00 | 518.00 | 510.00 | 518.00 | 0.0M |
| 2023-01-17 | 507.00 | 512.00 | 507.00 | 511.00 | 0.0M |
| 2023-01-16 | 506.00 | 509.00 | 504.00 | 506.00 | 0.0M |
| 2023-01-13 | 508.00 | 510.00 | 504.00 | 506.00 | 0.0M |
| 2023-01-12 | 509.00 | 512.00 | 508.00 | 508.00 | 0.0M |
| 2023-01-11 | 509.00 | 514.00 | 508.00 | 508.00 | 0.0M |
| 2023-01-10 | 510.00 | 511.00 | 507.00 | 509.00 | 0.0M |
| 2023-01-06 | 507.00 | 514.00 | 505.00 | 511.00 | 0.1M |
| 2023-01-05 | 506.00 | 508.00 | 504.00 | 507.00 | 0.0M |
| 2023-01-04 | 510.00 | 510.00 | 502.00 | 506.00 | 0.0M |