Last Update: 2025-09-30
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
2023-12-28 770.00 779.00 758.00 779.00 0.1M
2023-12-27 764.00 780.00 760.00 770.00 0.1M
2023-12-26 769.00 780.00 748.00 764.00 0.2M
2023-12-25 769.00 769.00 769.00 769.00 0.0M
2023-12-22 772.00 782.00 759.00 769.00 0.1M
2023-12-21 758.00 776.00 748.00 772.00 0.2M
2023-12-20 765.00 770.00 744.00 758.00 0.2M
2023-12-19 721.00 792.00 717.00 754.00 0.8M
2023-12-18 720.00 726.00 712.00 720.00 0.2M
2023-12-17 720.00 720.00 720.00 720.00 0.0M
2023-12-15 711.00 725.00 711.00 720.00 0.2M
2023-12-14 732.00 775.00 711.00 714.00 0.7M
2023-12-13 756.00 761.00 730.00 732.00 0.5M
2023-12-12 796.00 798.00 750.00 754.00 0.7M
2023-12-11 816.00 816.00 801.00 804.00 0.6M
2023-12-08 815.00 820.00 800.00 810.00 0.5M
2023-12-07 816.00 829.00 809.00 815.00 0.5M
2023-12-06 820.00 834.00 815.00 816.00 0.3M
2023-12-05 875.00 875.00 821.00 829.00 0.4M
2023-12-04 889.00 897.00 855.00 869.00 0.4M
2023-12-01 882.00 893.00 863.00 889.00 0.1M
2023-11-30 857.00 888.00 853.00 869.00 0.1M
2023-11-29 866.00 880.00 855.00 860.00 0.1M
2023-11-28 888.00 888.00 858.00 864.00 0.1M
2023-11-27 905.00 928.00 860.00 864.00 0.3M
2023-11-24 895.00 940.00 886.00 905.00 0.6M
2023-11-23 896.00 907.00 884.00 895.00 0.1M
2023-11-22 890.00 913.00 883.00 896.00 0.2M
2023-11-21 881.00 919.00 866.00 898.00 0.8M
2023-11-20 853.00 892.00 842.00 883.00 0.2M
2023-11-17 868.00 878.00 840.00 853.00 0.1M
2023-11-16 860.00 880.00 848.00 868.00 0.4M
2023-11-15 833.00 848.00 829.00 846.00 0.2M
2023-11-14 805.00 838.00 804.00 828.00 0.1M
2023-11-13 820.00 837.00 809.00 810.00 0.1M
2023-11-10 817.00 837.00 814.00 819.00 0.1M
2023-11-09 837.00 845.00 814.00 830.00 0.1M
2023-11-08 830.00 839.00 816.00 830.00 0.2M
2023-11-07 841.00 841.00 809.00 824.00 0.3M
2023-11-06 824.00 850.00 817.00 833.00 0.4M
2023-11-05 823.00 823.00 823.00 823.00 0.0M
2023-11-03 850.00 864.00 817.00 823.00 1.2M
2023-11-02 860.00 865.00 840.00 845.00 0.6M
2023-11-01 886.00 886.00 848.00 863.00 0.3M
2023-10-31 907.00 933.00 864.00 864.00 0.5M
2023-10-30 923.00 943.00 900.00 903.00 0.2M
2023-10-27 951.00 955.00 904.00 923.00 0.3M
2023-10-26 961.00 975.00 940.00 946.00 0.2M
2023-10-25 1,030.00 1,037.00 975.00 975.00 0.2M
2023-10-24 998.00 1,012.00 941.00 1,012.00 0.1M
2023-10-23 1,025.00 1,025.00 995.00 1,010.00 0.1M
2023-10-20 1,064.00 1,088.00 1,007.00 1,025.00 0.1M
2023-10-19 1,103.00 1,150.00 1,060.00 1,060.00 0.2M
2023-10-18 1,130.00 1,130.00 1,081.00 1,103.00 0.1M
2023-10-17 1,098.00 1,262.00 1,087.00 1,116.00 0.5M
2023-10-16 1,137.00 1,137.00 1,080.00 1,088.00 0.2M
2023-10-13 1,171.00 1,200.00 1,134.00 1,160.00 0.1M
2023-10-12 1,180.00 1,191.00 1,161.00 1,170.00 0.0M
2023-10-11 1,159.00 1,240.00 1,158.00 1,158.00 0.1M
2023-10-10 1,200.00 1,208.00 1,135.00 1,158.00 0.1M
2023-10-06 1,166.00 1,225.00 1,121.00 1,210.00 0.2M
2023-10-05 1,200.00 1,384.00 1,151.00 1,164.00 1.4M
2023-10-04 1,240.00 1,264.00 1,178.00 1,188.00 0.1M
2023-09-27 1,189.00 1,240.00 1,150.00 1,238.00 0.1M
2023-09-26 1,262.00 1,262.00 1,189.00 1,189.00 0.1M
2023-09-25 1,268.00 1,268.00 1,220.00 1,241.00 0.1M
2023-09-22 1,249.00 1,264.00 1,245.00 1,248.00 0.0M
2023-09-21 1,266.00 1,299.00 1,250.00 1,250.00 0.1M
2023-09-20 1,278.00 1,297.00 1,257.00 1,267.00 0.1M
2023-09-19 1,301.00 1,328.00 1,276.00 1,282.00 0.1M
2023-09-18 1,290.00 1,324.00 1,287.00 1,301.00 0.1M
2023-09-15 1,350.00 1,359.00 1,290.00 1,290.00 0.5M
2023-09-14 1,400.00 1,538.00 1,343.00 1,350.00 0.6M
2023-09-13 1,437.00 1,490.00 1,385.00 1,399.00 0.1M
2023-09-12 1,454.00 1,488.00 1,437.00 1,437.00 0.1M
2023-09-11 1,450.00 1,480.00 1,447.00 1,451.00 0.1M
2023-09-08 1,413.00 1,479.00 1,413.00 1,465.00 0.1M
2023-09-07 1,488.00 1,488.00 1,419.00 1,448.00 0.1M
2023-09-06 1,439.00 1,506.00 1,387.00 1,473.00 0.6M
2023-09-05 1,561.00 1,591.00 1,536.00 1,570.00 0.1M
2023-09-04 1,576.00 1,611.00 1,533.00 1,572.00 0.1M
2023-09-01 1,589.00 1,626.00 1,576.00 1,600.00 0.1M
2023-08-31 1,660.00 1,660.00 1,500.00 1,591.00 0.3M
2023-08-30 1,769.00 1,769.00 1,680.00 1,686.00 0.2M
2023-08-29 1,712.00 1,815.00 1,712.00 1,751.00 0.2M
2023-08-28 1,670.00 1,785.00 1,670.00 1,730.00 0.2M
2023-08-25 1,704.00 1,723.00 1,663.00 1,669.00 0.2M
2023-08-24 1,720.00 1,785.00 1,657.00 1,755.00 0.3M
2023-08-23 1,743.00 1,815.00 1,720.00 1,724.00 0.3M
2023-08-22 1,805.00 1,805.00 1,712.00 1,743.00 0.2M
2023-08-21 1,860.00 1,893.00 1,715.00 1,826.00 0.9M
2023-08-18 1,950.00 2,115.00 1,860.00 1,893.00 1.1M
2023-08-17 2,065.00 2,450.00 1,910.00 1,994.00 12.2M
2023-08-16 1,828.00 2,010.00 1,761.00 1,886.00 2.0M
2023-08-15 1,902.00 1,902.00 1,902.00 1,902.00 0.0M
2023-08-14 1,978.00 1,979.00 1,775.00 1,902.00 2.2M
2023-08-13 1,960.00 1,960.00 1,960.00 1,960.00 0.0M
2023-08-11 2,050.00 2,495.00 1,889.00 1,960.00 19.1M
2023-08-10 2,225.00 2,225.00 2,005.00 2,225.00 4.9M
2023-08-09 1,319.00 1,714.00 1,319.00 1,714.00 2.4M
2023-08-08 1,351.00 1,371.00 1,310.00 1,319.00 0.0M
2023-08-07 1,378.00 1,379.00 1,346.00 1,361.00 0.1M
2023-08-04 1,340.00 1,397.00 1,340.00 1,373.00 0.0M
2023-08-03 1,348.00 1,397.00 1,305.00 1,379.00 0.1M
2023-08-02 1,382.00 1,468.00 1,335.00 1,351.00 0.2M
2023-08-01 1,379.00 1,401.00 1,356.00 1,382.00 0.1M
2023-07-31 1,347.00 1,378.00 1,307.00 1,356.00 0.1M
2023-07-28 1,286.00 1,385.00 1,286.00 1,333.00 0.3M
2023-07-27 1,260.00 1,322.00 1,260.00 1,304.00 0.1M
2023-07-26 1,492.00 1,492.00 1,255.00 1,255.00 0.4M
2023-07-25 1,433.00 1,660.00 1,334.00 1,443.00 2.2M
2023-07-24 1,536.00 1,536.00 1,424.00 1,465.00 0.6M
2023-07-23 1,570.00 1,570.00 1,570.00 1,570.00 0.0M
2023-07-21 1,297.00 1,647.00 1,286.00 1,570.00 4.8M
2023-07-20 1,285.00 1,317.00 1,283.00 1,289.00 0.1M
2023-07-19 1,276.00 1,319.00 1,238.00 1,294.00 0.1M
2023-07-18 1,311.00 1,311.00 1,257.00 1,276.00 0.0M
2023-07-17 1,337.00 1,365.00 1,242.00 1,277.00 0.3M
2023-07-14 1,379.00 1,383.00 1,320.00 1,337.00 0.1M
2023-07-13 1,394.00 1,433.00 1,365.00 1,368.00 0.0M
2023-07-12 1,399.00 1,415.00 1,362.00 1,394.00 0.0M
2023-07-11 1,355.00 1,400.00 1,355.00 1,384.00 0.0M
2023-07-10 1,356.00 1,389.00 1,350.00 1,355.00 0.0M
2023-07-07 1,386.00 1,386.00 1,321.00 1,356.00 0.1M
2023-07-06 1,468.00 1,468.00 1,380.00 1,386.00 0.1M
2023-07-05 1,490.00 1,528.00 1,452.00 1,468.00 0.1M
2023-07-04 1,534.00 1,534.00 1,472.00 1,496.00 0.1M
2023-07-03 1,530.00 1,538.00 1,487.00 1,534.00 0.1M
2023-06-30 1,450.00 1,528.00 1,450.00 1,500.00 0.1M
2023-06-29 1,467.00 1,499.00 1,443.00 1,457.00 0.1M
2023-06-28 1,484.00 1,493.00 1,453.00 1,467.00 0.1M
2023-06-27 1,521.00 1,521.00 1,484.00 1,484.00 0.1M
2023-06-26 1,521.00 1,521.00 1,482.00 1,505.00 0.1M
2023-06-23 1,530.00 1,546.00 1,506.00 1,521.00 0.0M
2023-06-22 1,482.00 1,644.00 1,466.00 1,529.00 0.7M
2023-06-21 1,550.00 1,551.00 1,465.00 1,485.00 0.3M
2023-06-20 1,531.00 1,582.00 1,503.00 1,523.00 0.1M
2023-06-19 1,544.00 1,565.00 1,510.00 1,532.00 0.1M
2023-06-16 1,547.00 1,571.00 1,530.00 1,544.00 0.1M
2023-06-15 1,576.00 1,580.00 1,520.00 1,542.00 0.1M
2023-06-14 1,629.00 1,630.00 1,559.00 1,576.00 0.2M
2023-06-13 1,621.00 1,650.00 1,600.00 1,622.00 0.1M
2023-06-12 1,648.00 1,677.00 1,601.00 1,637.00 0.1M
2023-06-09 1,652.00 1,706.00 1,648.00 1,660.00 0.1M
2023-06-08 1,670.00 1,689.00 1,645.00 1,656.00 0.1M
2023-06-07 1,712.00 1,750.00 1,679.00 1,686.00 0.1M
2023-06-05 1,686.00 1,738.00 1,650.00 1,712.00 0.3M
2023-06-02 1,628.00 1,699.00 1,570.00 1,686.00 0.2M
2023-06-01 1,650.00 1,659.00 1,559.00 1,606.00 0.1M
2023-05-31 1,679.00 1,679.00 1,650.00 1,650.00 0.0M
2023-05-30 1,658.00 1,683.00 1,641.00 1,662.00 0.1M
2023-05-26 1,720.00 1,720.00 1,641.00 1,649.00 0.2M
2023-05-25 1,660.00 1,760.00 1,657.00 1,720.00 0.4M
2023-05-24 1,691.00 1,693.00 1,656.00 1,660.00 0.1M
2023-05-23 1,695.00 1,695.00 1,647.00 1,685.00 0.2M
2023-05-22 1,671.00 1,708.00 1,667.00 1,681.00 0.1M
2023-05-21 1,682.00 1,682.00 1,682.00 1,682.00 0.0M
2023-05-19 1,679.00 1,694.00 1,659.00 1,682.00 0.2M
2023-05-18 1,626.00 1,780.00 1,580.00 1,667.00 1.0M
2023-05-17 1,606.00 1,648.00 1,581.00 1,626.00 0.1M
2023-05-16 1,555.00 1,645.00 1,550.00 1,619.00 0.3M
2023-05-15 1,601.00 1,606.00 1,546.00 1,556.00 0.3M
2023-05-14 1,601.00 1,601.00 1,601.00 1,601.00 0.0M
2023-05-12 1,649.00 1,651.00 1,560.00 1,601.00 0.2M
2023-05-11 1,658.00 1,701.00 1,631.00 1,655.00 0.3M
2023-05-10 1,701.00 1,724.00 1,657.00 1,660.00 0.4M
2023-05-09 1,611.00 1,874.00 1,601.00 1,720.00 4.1M
2023-05-08 1,616.00 1,685.00 1,600.00 1,611.00 0.8M
2023-05-07 1,636.00 1,636.00 1,636.00 1,636.00 0.0M
2023-05-04 1,486.00 1,930.00 1,453.00 1,636.00 7.5M
2023-05-03 1,526.00 1,544.00 1,480.00 1,486.00 0.3M
2023-05-02 1,539.00 1,610.00 1,510.00 1,537.00 0.9M
2023-05-01 1,528.00 1,528.00 1,528.00 1,528.00 0.0M
2023-04-28 1,504.00 1,620.00 1,461.00 1,528.00 2.5M
2023-04-27 2,055.00 2,085.00 1,490.00 1,531.00 15.4M
2023-04-26 1,278.00 1,670.00 1,278.00 1,670.00 2.8M
2023-04-25 1,298.00 1,309.00 1,240.00 1,285.00 0.1M
2023-04-24 1,355.00 1,360.00 1,290.00 1,298.00 0.2M
2023-04-21 1,399.00 1,400.00 1,359.00 1,360.00 0.1M
2023-04-20 1,437.00 1,449.00 1,392.00 1,399.00 0.1M
2023-04-19 1,453.00 1,500.00 1,366.00 1,437.00 0.3M
2023-04-18 1,447.00 1,447.00 1,421.00 1,439.00 0.1M
2023-04-17 1,403.00 1,499.00 1,400.00 1,447.00 0.3M
2023-04-14 1,382.00 1,460.00 1,382.00 1,403.00 0.3M
2023-04-13 1,391.00 1,407.00 1,377.00 1,382.00 0.1M
2023-04-12 1,373.00 1,430.00 1,350.00 1,410.00 0.1M
2023-04-11 1,399.00 1,400.00 1,349.00 1,370.00 0.1M
2023-04-10 1,432.00 1,432.00 1,389.00 1,399.00 0.2M
2023-04-09 1,432.00 1,432.00 1,432.00 1,432.00 0.0M
2023-04-07 1,425.00 1,597.00 1,308.00 1,432.00 1.3M
2023-03-17 1,190.00 1,275.00 1,180.00 1,195.00 0.3M
2023-03-16 1,220.00 1,240.00 1,175.00 1,185.00 0.2M
2023-03-15 1,235.00 1,265.00 1,225.00 1,225.00 0.2M
2023-03-14 1,320.00 1,325.00 1,230.00 1,235.00 0.2M
2023-03-13 1,355.00 1,355.00 1,280.00 1,335.00 0.1M
2023-03-10 1,440.00 1,440.00 1,370.00 1,395.00 0.1M
2023-03-09 1,450.00 1,480.00 1,400.00 1,435.00 0.1M
2023-03-08 1,435.00 1,460.00 1,435.00 1,455.00 0.1M
2023-03-07 1,455.00 1,540.00 1,430.00 1,445.00 0.2M
2023-03-06 1,475.00 1,490.00 1,450.00 1,455.00 0.1M
2023-03-03 1,480.00 1,500.00 1,460.00 1,475.00 0.1M
2023-03-02 1,510.00 1,520.00 1,470.00 1,480.00 0.1M
2023-02-28 1,485.00 1,510.00 1,485.00 1,510.00 0.1M
2023-02-27 1,470.00 1,500.00 1,455.00 1,500.00 0.1M
2023-02-24 1,520.00 1,520.00 1,465.00 1,470.00 0.1M
2023-02-23 1,490.00 1,530.00 1,480.00 1,495.00 0.1M
2023-02-22 1,520.00 1,520.00 1,490.00 1,495.00 0.2M
2023-02-21 1,540.00 1,565.00 1,510.00 1,520.00 0.1M
2023-02-20 1,535.00 1,570.00 1,505.00 1,540.00 0.1M
2023-02-17 1,525.00 1,560.00 1,505.00 1,540.00 0.1M
2023-02-16 1,505.00 1,540.00 1,505.00 1,530.00 0.1M
2023-02-15 1,525.00 1,540.00 1,500.00 1,505.00 0.2M
2023-02-14 1,500.00 1,535.00 1,500.00 1,515.00 0.1M
2023-02-13 1,535.00 1,535.00 1,495.00 1,515.00 0.2M
2023-02-10 1,550.00 1,560.00 1,505.00 1,545.00 0.2M
2023-02-09 1,650.00 1,650.00 1,550.00 1,550.00 0.4M
2023-02-08 1,650.00 1,690.00 1,570.00 1,655.00 0.6M
2023-02-07 1,825.00 1,975.00 1,640.00 1,675.00 5.8M
2023-02-06 1,505.00 1,620.00 1,465.00 1,620.00 0.7M
2023-02-03 1,480.00 1,540.00 1,455.00 1,490.00 0.3M
2023-02-02 1,470.00 1,485.00 1,450.00 1,480.00 0.1M
2023-02-01 1,435.00 1,460.00 1,425.00 1,460.00 0.1M
2023-01-31 1,430.00 1,445.00 1,415.00 1,435.00 0.1M
2023-01-30 1,465.00 1,475.00 1,435.00 1,440.00 0.2M
2023-01-27 1,450.00 1,475.00 1,450.00 1,460.00 0.1M
2023-01-26 1,450.00 1,470.00 1,445.00 1,450.00 0.1M
2023-01-25 1,470.00 1,485.00 1,440.00 1,450.00 0.1M
2023-01-24 294.00 294.00 294.00 294.00 0.0M
2023-01-20 1,445.00 1,565.00 1,435.00 1,470.00 0.8M
2023-01-19 1,485.00 1,485.00 1,430.00 1,445.00 0.2M
2023-01-18 1,450.00 1,495.00 1,440.00 1,495.00 0.1M
2023-01-17 1,495.00 1,495.00 1,445.00 1,455.00 0.2M
2023-01-16 1,490.00 1,500.00 1,480.00 1,495.00 0.2M
2023-01-15 296.00 296.00 296.00 296.00 0.0M
2023-01-13 1,470.00 1,490.00 1,455.00 1,480.00 0.2M
2023-01-12 1,440.00 1,460.00 1,425.00 1,455.00 0.3M
2023-01-11 1,455.00 1,460.00 1,405.00 1,435.00 0.5M
2023-01-10 1,460.00 1,550.00 1,400.00 1,435.00 2.0M
2023-01-09 1,825.00 1,865.00 1,825.00 1,860.00 0.0M
2023-01-06 1,835.00 1,875.00 1,825.00 1,835.00 0.0M
2023-01-05 1,860.00 1,875.00 1,835.00 1,855.00 0.0M
2023-01-04 1,880.00 1,890.00 1,825.00 1,855.00 0.0M
2023-01-03 1,855.00 1,890.00 1,685.00 1,870.00 0.1M
2023-01-02 1,850.00 1,935.00 1,840.00 1,895.00 0.0M