278.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 216.00 | 216.00 | 208.00 | 212.00 | 5.4M |
| 2024-12-27 | 216.00 | 220.00 | 212.00 | 214.00 | 8.9M |
| 2024-12-24 | 220.00 | 222.00 | 216.00 | 216.00 | 4.7M |
| 2024-12-23 | 220.00 | 226.00 | 216.00 | 220.00 | 5.0M |
| 2024-12-20 | 222.00 | 226.00 | 220.00 | 220.00 | 5.4M |
| 2024-12-19 | 236.00 | 238.00 | 218.00 | 222.00 | 11.3M |
| 2024-12-18 | 244.00 | 246.00 | 234.00 | 236.00 | 6.8M |
| 2024-12-17 | 250.00 | 250.00 | 242.00 | 242.00 | 10.0M |
| 2024-12-16 | 254.00 | 254.00 | 248.00 | 250.00 | 3.8M |
| 2024-12-13 | 258.00 | 258.00 | 252.00 | 254.00 | 2.8M |
| 2024-12-12 | 262.00 | 266.00 | 256.00 | 258.00 | 4.7M |
| 2024-12-11 | 262.00 | 268.00 | 260.00 | 262.00 | 10.4M |
| 2024-12-10 | 262.00 | 266.00 | 260.00 | 262.00 | 7.5M |
| 2024-12-09 | 250.00 | 260.00 | 248.00 | 260.00 | 10.9M |
| 2024-12-06 | 254.00 | 256.00 | 248.00 | 250.00 | 3.6M |
| 2024-12-05 | 258.00 | 258.00 | 250.00 | 254.00 | 4.0M |
| 2024-12-04 | 250.00 | 258.00 | 250.00 | 258.00 | 8.7M |
| 2024-12-03 | 250.00 | 254.00 | 246.00 | 250.00 | 7.5M |
| 2024-12-02 | 254.00 | 256.00 | 244.00 | 250.00 | 11.7M |
| 2024-11-29 | 256.00 | 260.00 | 250.00 | 254.00 | 8.4M |
| 2024-11-28 | 258.00 | 262.00 | 256.00 | 256.00 | 4.0M |
| 2024-11-26 | 268.00 | 268.00 | 258.00 | 258.00 | 5.9M |
| 2024-11-25 | 264.00 | 268.00 | 256.00 | 266.00 | 7.7M |
| 2024-11-22 | 266.00 | 276.00 | 262.00 | 264.00 | 4.6M |
| 2024-11-21 | 266.00 | 270.00 | 266.00 | 266.00 | 8.9M |
| 2024-11-20 | 262.00 | 274.00 | 260.00 | 264.00 | 31.7M |
| 2024-11-19 | 252.00 | 262.00 | 252.00 | 260.00 | 9.1M |
| 2024-11-18 | 260.00 | 260.00 | 250.00 | 252.00 | 9.6M |
| 2024-11-15 | 266.00 | 266.00 | 254.00 | 256.00 | 9.9M |
| 2024-11-14 | 274.00 | 276.00 | 262.00 | 264.00 | 19.8M |
| 2024-11-13 | 274.00 | 278.00 | 272.00 | 272.00 | 9.7M |
| 2024-11-12 | 272.00 | 280.00 | 270.00 | 274.00 | 23.9M |
| 2024-11-11 | 276.00 | 278.00 | 270.00 | 272.00 | 11.7M |
| 2024-11-08 | 276.00 | 284.00 | 272.00 | 276.00 | 9.7M |
| 2024-11-07 | 278.00 | 280.00 | 266.00 | 272.00 | 16.1M |
| 2024-11-06 | 276.00 | 286.00 | 274.00 | 278.00 | 20.1M |
| 2024-11-05 | 278.00 | 284.00 | 270.00 | 276.00 | 26.3M |
| 2024-11-04 | 286.00 | 286.00 | 276.00 | 278.00 | 17.3M |
| 2024-11-01 | 288.00 | 298.00 | 282.00 | 286.00 | 40.2M |
| 2024-10-31 | 288.00 | 292.00 | 284.00 | 288.00 | 7.5M |
| 2024-10-30 | 298.00 | 300.00 | 286.00 | 286.00 | 18.6M |
| 2024-10-29 | 284.00 | 302.00 | 284.00 | 296.00 | 67.1M |
| 2024-10-28 | 282.00 | 288.00 | 274.00 | 284.00 | 21.6M |
| 2024-10-25 | 290.00 | 296.00 | 278.00 | 282.00 | 19.7M |
| 2024-10-24 | 294.00 | 298.00 | 290.00 | 290.00 | 13.0M |
| 2024-10-23 | 296.00 | 300.00 | 292.00 | 294.00 | 14.7M |
| 2024-10-22 | 298.00 | 300.00 | 290.00 | 294.00 | 25.4M |
| 2024-10-21 | 306.00 | 310.00 | 294.00 | 298.00 | 33.1M |
| 2024-10-18 | 302.00 | 308.00 | 300.00 | 304.00 | 23.7M |
| 2024-10-17 | 302.00 | 306.00 | 298.00 | 302.00 | 21.3M |
| 2024-10-16 | 298.00 | 306.00 | 294.00 | 300.00 | 60.7M |
| 2024-10-15 | 290.00 | 298.00 | 290.00 | 294.00 | 25.2M |
| 2024-10-14 | 290.00 | 294.00 | 286.00 | 288.00 | 15.5M |
| 2024-10-11 | 294.00 | 296.00 | 288.00 | 290.00 | 22.1M |
| 2024-10-10 | 298.00 | 302.00 | 288.00 | 294.00 | 55.5M |
| 2024-10-09 | 280.00 | 296.00 | 280.00 | 296.00 | 98.1M |
| 2024-10-08 | 276.00 | 284.00 | 276.00 | 282.00 | 18.5M |
| 2024-10-07 | 278.00 | 282.00 | 272.00 | 276.00 | 12.7M |
| 2024-10-04 | 282.00 | 284.00 | 276.00 | 278.00 | 12.9M |
| 2024-10-03 | 280.00 | 282.00 | 274.00 | 282.00 | 9.7M |
| 2024-10-02 | 282.00 | 288.00 | 274.00 | 276.00 | 23.5M |
| 2024-10-01 | 272.00 | 282.00 | 270.00 | 282.00 | 19.5M |
| 2024-09-30 | 280.00 | 282.00 | 270.00 | 270.00 | 20.7M |
| 2024-09-27 | 280.00 | 284.00 | 276.00 | 278.00 | 15.1M |
| 2024-09-26 | 282.00 | 284.00 | 278.00 | 280.00 | 13.5M |
| 2024-09-25 | 282.00 | 284.00 | 276.00 | 280.00 | 29.8M |
| 2024-09-24 | 278.00 | 288.00 | 272.00 | 282.00 | 64.8M |
| 2024-09-23 | 284.00 | 288.00 | 278.00 | 278.00 | 25.9M |
| 2024-09-20 | 290.00 | 294.00 | 284.00 | 284.00 | 16.2M |
| 2024-09-19 | 286.00 | 292.00 | 286.00 | 290.00 | 17.7M |
| 2024-09-18 | 286.00 | 292.00 | 282.00 | 286.00 | 20.8M |
| 2024-09-17 | 288.00 | 290.00 | 284.00 | 286.00 | 17.8M |
| 2024-09-13 | 284.00 | 294.00 | 280.00 | 284.00 | 37.6M |
| 2024-09-12 | 282.00 | 288.00 | 272.00 | 282.00 | 73.3M |
| 2024-09-11 | 308.00 | 312.00 | 278.00 | 282.00 | 146.4M |
| 2024-09-10 | 304.00 | 320.00 | 304.00 | 308.00 | 60.1M |
| 2024-09-09 | 308.00 | 312.00 | 302.00 | 304.00 | 20.9M |
| 2024-09-06 | 314.00 | 318.00 | 306.00 | 308.00 | 30.7M |
| 2024-09-05 | 308.00 | 316.00 | 300.00 | 314.00 | 40.1M |
| 2024-09-04 | 310.00 | 316.00 | 304.00 | 308.00 | 46.2M |
| 2024-09-03 | 322.00 | 328.00 | 310.00 | 310.00 | 100.2M |
| 2024-09-02 | 310.00 | 344.00 | 304.00 | 318.00 | 417.3M |
| 2024-08-30 | 304.00 | 308.00 | 296.00 | 304.00 | 64.6M |
| 2024-08-29 | 298.00 | 306.00 | 296.00 | 302.00 | 42.4M |
| 2024-08-28 | 302.00 | 306.00 | 296.00 | 296.00 | 28.9M |
| 2024-08-27 | 308.00 | 312.00 | 300.00 | 300.00 | 38.4M |
| 2024-08-26 | 298.00 | 310.00 | 298.00 | 308.00 | 86.0M |
| 2024-08-23 | 284.00 | 304.00 | 284.00 | 298.00 | 77.2M |
| 2024-08-22 | 292.00 | 296.00 | 284.00 | 286.00 | 28.4M |
| 2024-08-21 | 296.00 | 302.00 | 292.00 | 292.00 | 52.3M |
| 2024-08-20 | 298.00 | 304.00 | 284.00 | 296.00 | 66.1M |
| 2024-08-19 | 292.00 | 312.00 | 290.00 | 296.00 | 105.2M |
| 2024-08-16 | 296.00 | 302.00 | 290.00 | 292.00 | 56.5M |
| 2024-08-15 | 306.00 | 320.00 | 288.00 | 292.00 | 272.4M |
| 2024-08-14 | 314.00 | 320.00 | 296.00 | 302.00 | 429.9M |
| 2024-08-13 | 256.00 | 314.00 | 256.00 | 314.00 | 418.0M |
| 2024-08-12 | 252.00 | 262.00 | 252.00 | 256.00 | 26.2M |
| 2024-08-09 | 236.00 | 258.00 | 236.00 | 252.00 | 71.2M |
| 2024-08-08 | 238.00 | 242.00 | 234.00 | 236.00 | 6.7M |
| 2024-08-07 | 238.00 | 244.00 | 236.00 | 238.00 | 19.0M |
| 2024-08-06 | 234.00 | 240.00 | 230.00 | 238.00 | 16.5M |
| 2024-08-05 | 242.00 | 246.00 | 230.00 | 232.00 | 27.5M |
| 2024-08-02 | 248.00 | 250.00 | 242.00 | 242.00 | 13.8M |
| 2024-08-01 | 236.00 | 252.00 | 234.00 | 248.00 | 82.4M |
| 2024-07-31 | 240.00 | 244.00 | 234.00 | 236.00 | 11.9M |
| 2024-07-30 | 246.00 | 248.00 | 240.00 | 240.00 | 8.8M |
| 2024-07-29 | 244.00 | 250.00 | 242.00 | 248.00 | 15.8M |
| 2024-07-26 | 244.00 | 250.00 | 240.00 | 244.00 | 16.2M |
| 2024-07-25 | 240.00 | 250.00 | 236.00 | 242.00 | 17.1M |
| 2024-07-24 | 254.00 | 256.00 | 238.00 | 240.00 | 31.3M |
| 2024-07-23 | 256.00 | 258.00 | 250.00 | 252.00 | 14.1M |
| 2024-07-22 | 252.00 | 260.00 | 248.00 | 254.00 | 37.6M |
| 2024-07-19 | 258.00 | 258.00 | 248.00 | 252.00 | 21.5M |
| 2024-07-18 | 260.00 | 266.00 | 254.00 | 256.00 | 32.0M |
| 2024-07-17 | 250.00 | 260.00 | 248.00 | 260.00 | 53.0M |
| 2024-07-16 | 258.00 | 258.00 | 248.00 | 248.00 | 29.5M |
| 2024-07-15 | 262.00 | 268.00 | 252.00 | 256.00 | 49.6M |
| 2024-07-12 | 230.00 | 268.00 | 230.00 | 262.00 | 138.7M |
| 2024-07-11 | 252.00 | 258.00 | 244.00 | 248.00 | 37.7M |
| 2024-07-10 | 262.00 | 272.00 | 246.00 | 250.00 | 80.1M |
| 2024-07-09 | 264.00 | 282.00 | 256.00 | 260.00 | 245.2M |
| 2024-07-08 | 222.00 | 270.00 | 222.00 | 264.00 | 265.8M |
| 2024-07-05 | 224.00 | 232.00 | 222.00 | 222.00 | 36.8M |
| 2024-07-04 | 232.00 | 238.00 | 222.00 | 224.00 | 45.2M |
| 2024-07-03 | 220.00 | 244.00 | 218.00 | 232.00 | 138.1M |
| 2024-07-02 | 212.00 | 228.00 | 212.00 | 220.00 | 87.5M |
| 2024-07-01 | 197.00 | 220.00 | 196.00 | 212.00 | 93.6M |
| 2024-06-28 | 193.00 | 202.00 | 192.00 | 197.00 | 15.9M |
| 2024-06-27 | 194.00 | 196.00 | 191.00 | 192.00 | 7.4M |
| 2024-06-26 | 195.00 | 197.00 | 194.00 | 194.00 | 3.8M |
| 2024-06-25 | 200.00 | 202.00 | 193.00 | 194.00 | 7.0M |
| 2024-06-24 | 196.00 | 204.00 | 195.00 | 200.00 | 15.8M |
| 2024-06-21 | 184.00 | 197.00 | 184.00 | 196.00 | 26.1M |
| 2024-06-20 | 168.00 | 189.00 | 168.00 | 183.00 | 21.4M |
| 2024-06-19 | 192.00 | 194.00 | 176.00 | 177.00 | 30.9M |
| 2024-06-14 | 197.00 | 204.00 | 191.00 | 192.00 | 16.6M |
| 2024-06-13 | 200.00 | 204.00 | 197.00 | 198.00 | 12.3M |
| 2024-06-12 | 206.00 | 210.00 | 199.00 | 199.00 | 23.7M |
| 2024-06-11 | 212.00 | 214.00 | 206.00 | 206.00 | 12.5M |
| 2024-06-10 | 218.00 | 222.00 | 210.00 | 210.00 | 17.2M |
| 2024-06-07 | 214.00 | 226.00 | 214.00 | 218.00 | 16.8M |
| 2024-06-06 | 210.00 | 216.00 | 210.00 | 214.00 | 17.6M |
| 2024-06-05 | 216.00 | 220.00 | 210.00 | 210.00 | 11.1M |
| 2024-06-04 | 210.00 | 222.00 | 206.00 | 216.00 | 32.0M |
| 2024-06-03 | 208.00 | 218.00 | 206.00 | 208.00 | 22.1M |
| 2024-05-31 | 210.00 | 212.00 | 206.00 | 208.00 | 8.7M |
| 2024-05-30 | 214.00 | 222.00 | 208.00 | 210.00 | 14.2M |
| 2024-05-29 | 222.00 | 224.00 | 214.00 | 214.00 | 15.3M |
| 2024-05-28 | 200.00 | 230.00 | 200.00 | 222.00 | 54.8M |
| 2024-05-27 | 222.00 | 226.00 | 210.00 | 212.00 | 26.8M |
| 2024-05-22 | 226.00 | 228.00 | 222.00 | 224.00 | 7.4M |
| 2024-05-21 | 232.00 | 232.00 | 224.00 | 226.00 | 15.9M |
| 2024-05-20 | 230.00 | 240.00 | 228.00 | 232.00 | 39.7M |
| 2024-05-17 | 228.00 | 232.00 | 226.00 | 228.00 | 10.6M |
| 2024-05-16 | 222.00 | 232.00 | 222.00 | 228.00 | 17.1M |
| 2024-05-15 | 224.00 | 228.00 | 218.00 | 222.00 | 15.6M |
| 2024-05-14 | 222.00 | 228.00 | 222.00 | 222.00 | 5.9M |
| 2024-05-13 | 224.00 | 228.00 | 220.00 | 224.00 | 18.7M |
| 2024-05-08 | 238.00 | 240.00 | 222.00 | 224.00 | 33.6M |
| 2024-05-07 | 236.00 | 242.00 | 236.00 | 238.00 | 12.0M |
| 2024-05-06 | 242.00 | 246.00 | 234.00 | 236.00 | 18.0M |
| 2024-05-03 | 250.00 | 250.00 | 240.00 | 240.00 | 15.4M |
| 2024-05-02 | 258.00 | 260.00 | 246.00 | 248.00 | 23.4M |
| 2024-04-30 | 256.00 | 262.00 | 254.00 | 258.00 | 19.2M |
| 2024-04-29 | 254.00 | 260.00 | 252.00 | 254.00 | 8.9M |
| 2024-04-26 | 262.00 | 266.00 | 254.00 | 254.00 | 12.0M |
| 2024-04-25 | 268.00 | 270.00 | 260.00 | 260.00 | 12.4M |
| 2024-04-24 | 274.00 | 276.00 | 266.00 | 268.00 | 8.9M |
| 2024-04-23 | 276.00 | 280.00 | 270.00 | 272.00 | 9.4M |
| 2024-04-22 | 264.00 | 278.00 | 260.00 | 274.00 | 26.9M |
| 2024-04-19 | 272.00 | 276.00 | 256.00 | 262.00 | 19.4M |
| 2024-04-18 | 276.00 | 280.00 | 272.00 | 272.00 | 8.1M |
| 2024-04-17 | 278.00 | 284.00 | 276.00 | 276.00 | 11.1M |
| 2024-04-16 | 282.00 | 282.00 | 274.00 | 276.00 | 18.2M |
| 2024-04-05 | 286.00 | 286.00 | 278.00 | 282.00 | 23.6M |
| 2024-04-04 | 266.00 | 288.00 | 266.00 | 282.00 | 30.4M |
| 2024-04-03 | 290.00 | 290.00 | 282.00 | 282.00 | 18.0M |
| 2024-04-02 | 290.00 | 296.00 | 284.00 | 288.00 | 17.9M |
| 2024-04-01 | 292.00 | 296.00 | 284.00 | 288.00 | 28.7M |
| 2024-03-28 | 302.00 | 304.00 | 292.00 | 292.00 | 28.5M |
| 2024-03-27 | 302.00 | 308.00 | 298.00 | 302.00 | 17.0M |
| 2024-03-26 | 306.00 | 308.00 | 300.00 | 302.00 | 15.6M |
| 2024-03-25 | 308.00 | 314.00 | 300.00 | 306.00 | 19.3M |
| 2024-03-22 | 310.00 | 312.00 | 304.00 | 308.00 | 17.2M |
| 2024-03-21 | 304.00 | 312.00 | 302.00 | 308.00 | 32.8M |
| 2024-03-20 | 312.00 | 316.00 | 298.00 | 302.00 | 71.1M |
| 2024-03-19 | 302.00 | 320.00 | 298.00 | 310.00 | 90.2M |
| 2024-03-18 | 290.00 | 304.00 | 290.00 | 302.00 | 46.7M |
| 2024-03-15 | 300.00 | 302.00 | 290.00 | 290.00 | 77.6M |
| 2024-03-14 | 296.00 | 302.00 | 294.00 | 300.00 | 15.4M |
| 2024-03-13 | 300.00 | 310.00 | 296.00 | 296.00 | 25.9M |
| 2024-03-08 | 312.00 | 322.00 | 296.00 | 298.00 | 160.9M |
| 2024-03-07 | 292.00 | 294.00 | 288.00 | 292.00 | 9.2M |
| 2024-03-06 | 290.00 | 294.00 | 288.00 | 292.00 | 18.7M |
| 2024-03-05 | 284.00 | 308.00 | 284.00 | 290.00 | 119.3M |
| 2024-03-04 | 294.00 | 296.00 | 282.00 | 284.00 | 24.1M |
| 2024-03-01 | 296.00 | 298.00 | 290.00 | 292.00 | 10.4M |
| 2024-02-29 | 296.00 | 306.00 | 290.00 | 296.00 | 40.5M |
| 2024-02-28 | 298.00 | 298.00 | 292.00 | 292.00 | 12.5M |
| 2024-02-27 | 298.00 | 300.00 | 292.00 | 292.00 | 10.0M |
| 2024-02-26 | 300.00 | 306.00 | 296.00 | 298.00 | 16.8M |
| 2024-02-23 | 298.00 | 304.00 | 294.00 | 300.00 | 14.6M |
| 2024-02-22 | 296.00 | 304.00 | 296.00 | 298.00 | 21.9M |
| 2024-02-21 | 304.00 | 308.00 | 294.00 | 296.00 | 32.4M |
| 2024-02-20 | 298.00 | 310.00 | 290.00 | 304.00 | 48.3M |
| 2024-02-19 | 322.00 | 326.00 | 294.00 | 298.00 | 92.1M |
| 2024-02-16 | 352.00 | 364.00 | 320.00 | 322.00 | 269.2M |
| 2024-02-15 | 294.00 | 362.00 | 294.00 | 352.00 | 514.0M |
| 2024-02-13 | 288.00 | 294.00 | 282.00 | 292.00 | 35.1M |
| 2024-02-12 | 284.00 | 290.00 | 282.00 | 284.00 | 16.5M |
| 2024-02-07 | 288.00 | 290.00 | 282.00 | 284.00 | 9.7M |
| 2024-02-06 | 286.00 | 292.00 | 284.00 | 286.00 | 20.2M |
| 2024-02-05 | 282.00 | 304.00 | 280.00 | 286.00 | 49.8M |
| 2024-02-02 | 282.00 | 284.00 | 280.00 | 282.00 | 4.2M |
| 2024-02-01 | 282.00 | 284.00 | 280.00 | 282.00 | 5.1M |
| 2024-01-31 | 282.00 | 288.00 | 280.00 | 282.00 | 9.3M |
| 2024-01-30 | 288.00 | 290.00 | 280.00 | 282.00 | 10.8M |
| 2024-01-29 | 286.00 | 294.00 | 284.00 | 286.00 | 15.0M |
| 2024-01-26 | 290.00 | 292.00 | 284.00 | 286.00 | 7.6M |
| 2024-01-25 | 286.00 | 298.00 | 286.00 | 290.00 | 6.9M |
| 2024-01-24 | 302.00 | 304.00 | 286.00 | 290.00 | 27.5M |
| 2024-01-23 | 302.00 | 306.00 | 298.00 | 302.00 | 11.1M |
| 2024-01-22 | 320.00 | 322.00 | 298.00 | 302.00 | 40.9M |
| 2024-01-19 | 322.00 | 324.00 | 318.00 | 320.00 | 6.2M |
| 2024-01-18 | 324.00 | 326.00 | 316.00 | 322.00 | 13.6M |
| 2024-01-17 | 318.00 | 336.00 | 318.00 | 322.00 | 36.0M |
| 2024-01-16 | 316.00 | 320.00 | 314.00 | 318.00 | 9.6M |
| 2024-01-15 | 314.00 | 320.00 | 312.00 | 314.00 | 11.6M |
| 2024-01-12 | 318.00 | 320.00 | 312.00 | 316.00 | 8.5M |
| 2024-01-11 | 312.00 | 320.00 | 312.00 | 318.00 | 13.3M |
| 2024-01-10 | 310.00 | 316.00 | 308.00 | 312.00 | 12.4M |
| 2024-01-09 | 308.00 | 314.00 | 308.00 | 308.00 | 9.9M |
| 2024-01-08 | 318.00 | 326.00 | 310.00 | 312.00 | 30.3M |
| 2024-01-05 | 318.00 | 322.00 | 318.00 | 318.00 | 4.6M |
| 2024-01-04 | 316.00 | 322.00 | 316.00 | 318.00 | 15.0M |
| 2024-01-03 | 318.00 | 320.00 | 312.00 | 318.00 | 11.1M |
| 2024-01-02 | 312.00 | 324.00 | 310.00 | 318.00 | 22.9M |