685.00
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 615.00 | 619.00 | 612.00 | 616.00 | 1.6M |
| 2024-12-30 | 621.00 | 625.00 | 617.00 | 617.00 | 1.2M |
| 2024-12-27 | 620.00 | 624.00 | 617.00 | 624.00 | 1.3M |
| 2024-12-26 | 618.00 | 622.00 | 616.00 | 616.00 | 1.6M |
| 2024-12-25 | 619.00 | 621.00 | 612.00 | 613.00 | 1.6M |
| 2024-12-24 | 615.00 | 620.00 | 610.00 | 615.00 | 2.8M |
| 2024-12-23 | 609.00 | 622.00 | 606.00 | 615.00 | 4.5M |
| 2024-12-20 | 597.00 | 605.00 | 596.00 | 600.00 | 3.8M |
| 2024-12-19 | 598.00 | 602.00 | 586.00 | 602.00 | 3.7M |
| 2024-12-18 | 596.00 | 609.00 | 596.00 | 609.00 | 2.5M |
| 2024-12-17 | 600.00 | 603.00 | 595.00 | 595.00 | 4.0M |
| 2024-12-16 | 618.00 | 618.00 | 594.00 | 601.00 | 3.5M |
| 2024-12-13 | 611.00 | 615.00 | 606.00 | 615.00 | 2.2M |
| 2024-12-12 | 608.00 | 610.00 | 603.00 | 608.00 | 2.2M |
| 2024-12-11 | 602.00 | 606.00 | 598.00 | 604.00 | 2.0M |
| 2024-12-10 | 615.00 | 617.00 | 600.00 | 605.00 | 2.7M |
| 2024-12-09 | 599.00 | 608.00 | 597.00 | 608.00 | 2.6M |
| 2024-12-06 | 600.00 | 606.00 | 591.00 | 598.00 | 6.1M |
| 2024-12-05 | 600.00 | 608.00 | 596.00 | 600.00 | 6.3M |
| 2024-12-04 | 594.00 | 603.00 | 592.00 | 601.00 | 3.1M |
| 2024-12-03 | 610.00 | 612.00 | 586.00 | 595.00 | 5.4M |
| 2024-12-02 | 594.00 | 603.00 | 591.00 | 602.00 | 3.2M |
| 2024-11-29 | 579.00 | 597.00 | 574.00 | 588.00 | 4.4M |
| 2024-11-28 | 594.00 | 595.00 | 576.00 | 581.00 | 5.1M |
| 2024-11-27 | 614.00 | 617.00 | 592.00 | 594.00 | 7.8M |
| 2024-11-26 | 604.00 | 619.00 | 595.00 | 617.00 | 9.0M |
| 2024-11-25 | 612.00 | 623.00 | 602.00 | 602.00 | 14.1M |
| 2024-11-22 | 614.00 | 618.00 | 608.00 | 611.00 | 10.2M |
| 2024-11-21 | 620.00 | 625.00 | 610.00 | 610.00 | 9.3M |
| 2024-11-20 | 623.00 | 637.00 | 616.00 | 619.00 | 11.0M |
| 2024-11-19 | 619.00 | 642.00 | 617.00 | 622.00 | 13.1M |
| 2024-11-18 | 614.00 | 623.00 | 610.00 | 612.00 | 11.2M |
| 2024-11-15 | 625.00 | 646.00 | 604.00 | 607.00 | 8.7M |
| 2024-11-14 | 615.00 | 631.00 | 613.00 | 623.00 | 6.5M |
| 2024-11-13 | 611.00 | 617.00 | 607.00 | 611.00 | 2.9M |
| 2024-11-12 | 605.00 | 624.00 | 604.00 | 612.00 | 5.1M |
| 2024-11-11 | 625.00 | 625.00 | 598.00 | 614.00 | 7.4M |
| 2024-11-08 | 610.00 | 627.00 | 610.00 | 621.00 | 4.3M |
| 2024-11-07 | 602.00 | 616.00 | 601.00 | 607.00 | 3.3M |
| 2024-11-06 | 596.00 | 608.00 | 595.00 | 606.00 | 3.7M |
| 2024-11-05 | 595.00 | 600.00 | 592.00 | 596.00 | 2.3M |
| 2024-11-04 | 580.00 | 597.00 | 580.00 | 596.00 | 2.4M |
| 2024-11-01 | 553.00 | 584.00 | 552.00 | 583.00 | 3.0M |
| 2024-10-30 | 587.00 | 588.00 | 575.00 | 575.00 | 3.5M |
| 2024-10-29 | 592.00 | 594.00 | 577.00 | 584.00 | 2.4M |
| 2024-10-28 | 596.00 | 598.00 | 591.00 | 595.00 | 1.7M |
| 2024-10-25 | 590.00 | 594.00 | 587.00 | 591.00 | 1.7M |
| 2024-10-24 | 589.00 | 592.00 | 584.00 | 584.00 | 2.1M |
| 2024-10-23 | 595.00 | 598.00 | 588.00 | 591.00 | 2.6M |
| 2024-10-22 | 590.00 | 602.00 | 586.00 | 600.00 | 3.9M |
| 2024-10-21 | 609.00 | 610.00 | 586.00 | 590.00 | 3.7M |
| 2024-10-18 | 602.00 | 613.00 | 596.00 | 596.00 | 5.1M |
| 2024-10-17 | 597.00 | 602.00 | 591.00 | 596.00 | 2.0M |
| 2024-10-16 | 590.00 | 597.00 | 587.00 | 591.00 | 2.6M |
| 2024-10-15 | 586.00 | 607.00 | 586.00 | 599.00 | 5.1M |
| 2024-10-14 | 581.00 | 591.00 | 577.00 | 583.00 | 2.0M |
| 2024-10-11 | 591.00 | 592.00 | 580.00 | 585.00 | 2.6M |
| 2024-10-09 | 579.00 | 586.00 | 577.00 | 577.00 | 2.3M |
| 2024-10-08 | 572.00 | 582.00 | 568.00 | 577.00 | 2.8M |
| 2024-10-07 | 570.00 | 584.00 | 569.00 | 579.00 | 4.2M |
| 2024-10-04 | 568.00 | 571.00 | 559.00 | 562.00 | 3.8M |
| 2024-10-01 | 555.00 | 577.00 | 553.00 | 572.00 | 3.4M |
| 2024-09-30 | 565.00 | 571.00 | 553.00 | 553.00 | 4.1M |
| 2024-09-27 | 578.00 | 583.00 | 567.00 | 568.00 | 3.1M |
| 2024-09-26 | 583.00 | 589.00 | 572.00 | 575.00 | 4.4M |
| 2024-09-25 | 597.00 | 598.00 | 582.00 | 586.00 | 4.5M |
| 2024-09-24 | 590.00 | 596.00 | 580.00 | 594.00 | 3.4M |
| 2024-09-23 | 588.00 | 592.00 | 581.00 | 589.00 | 4.7M |
| 2024-09-20 | 572.00 | 598.00 | 572.00 | 591.00 | 8.9M |
| 2024-09-19 | 555.00 | 569.00 | 551.00 | 569.00 | 5.5M |
| 2024-09-18 | 541.00 | 551.00 | 541.00 | 547.00 | 2.7M |
| 2024-09-16 | 541.00 | 546.00 | 538.00 | 544.00 | 1.2M |
| 2024-09-13 | 537.00 | 543.00 | 533.00 | 543.00 | 1.9M |
| 2024-09-12 | 535.00 | 543.00 | 530.00 | 539.00 | 3.3M |
| 2024-09-11 | 526.00 | 530.00 | 520.00 | 523.00 | 2.1M |
| 2024-09-10 | 536.00 | 539.00 | 522.00 | 527.00 | 3.5M |
| 2024-09-09 | 520.00 | 534.00 | 518.00 | 533.00 | 3.6M |
| 2024-09-06 | 522.00 | 536.00 | 516.00 | 527.00 | 2.4M |
| 2024-09-05 | 530.00 | 535.00 | 520.00 | 521.00 | 2.6M |
| 2024-09-04 | 522.00 | 537.00 | 512.00 | 528.00 | 4.5M |
| 2024-09-03 | 553.00 | 557.00 | 550.00 | 550.00 | 1.8M |
| 2024-09-02 | 547.00 | 562.00 | 542.00 | 556.00 | 4.9M |
| 2024-08-30 | 547.00 | 556.00 | 537.00 | 537.00 | 4.1M |
| 2024-08-29 | 542.00 | 552.00 | 540.00 | 548.00 | 3.5M |
| 2024-08-28 | 555.00 | 556.00 | 543.00 | 552.00 | 2.4M |
| 2024-08-27 | 542.00 | 562.00 | 542.00 | 554.00 | 6.4M |
| 2024-08-26 | 539.00 | 564.00 | 530.00 | 546.00 | 11.7M |
| 2024-08-23 | 512.00 | 519.00 | 508.00 | 519.00 | 1.7M |
| 2024-08-22 | 518.00 | 520.00 | 513.00 | 518.00 | 1.5M |
| 2024-08-21 | 524.00 | 524.00 | 511.00 | 517.00 | 3.3M |
| 2024-08-20 | 523.00 | 525.00 | 518.00 | 519.00 | 3.6M |
| 2024-08-19 | 521.00 | 531.00 | 516.00 | 524.00 | 3.4M |
| 2024-08-16 | 522.00 | 522.00 | 515.00 | 519.00 | 3.2M |
| 2024-08-15 | 512.00 | 518.00 | 505.00 | 513.00 | 3.7M |
| 2024-08-14 | 506.00 | 511.00 | 500.00 | 510.00 | 4.9M |
| 2024-08-13 | 501.00 | 509.00 | 496.00 | 500.00 | 4.0M |
| 2024-08-12 | 507.00 | 512.00 | 496.50 | 499.00 | 4.9M |
| 2024-08-09 | 509.00 | 511.00 | 497.00 | 505.00 | 8.6M |
| 2024-08-08 | 509.00 | 513.00 | 494.50 | 502.00 | 17.0M |
| 2024-08-07 | 433.50 | 473.50 | 433.00 | 469.50 | 6.1M |
| 2024-08-06 | 454.50 | 454.50 | 422.00 | 435.50 | 5.0M |
| 2024-08-05 | 450.00 | 452.50 | 426.00 | 433.00 | 5.5M |
| 2024-08-02 | 478.50 | 487.00 | 468.00 | 472.00 | 5.4M |
| 2024-08-01 | 470.00 | 492.00 | 469.00 | 492.00 | 7.4M |
| 2024-07-31 | 445.00 | 457.00 | 443.00 | 456.00 | 4.0M |
| 2024-07-30 | 444.00 | 447.00 | 433.00 | 447.00 | 4.3M |
| 2024-07-29 | 461.50 | 461.50 | 443.00 | 444.50 | 3.9M |
| 2024-07-26 | 471.00 | 472.00 | 447.50 | 458.00 | 6.4M |
| 2024-07-23 | 472.00 | 479.00 | 472.00 | 478.50 | 1.9M |
| 2024-07-22 | 480.00 | 480.50 | 459.50 | 468.00 | 3.7M |
| 2024-07-19 | 493.50 | 494.50 | 481.00 | 481.50 | 2.7M |
| 2024-07-18 | 489.00 | 496.50 | 486.00 | 494.50 | 3.1M |
| 2024-07-17 | 500.00 | 502.00 | 491.50 | 493.50 | 2.4M |
| 2024-07-16 | 496.00 | 502.00 | 492.50 | 502.00 | 1.8M |
| 2024-07-15 | 513.00 | 514.00 | 495.00 | 498.50 | 3.0M |
| 2024-07-12 | 517.00 | 517.00 | 507.00 | 509.00 | 3.3M |
| 2024-07-11 | 510.00 | 522.00 | 506.00 | 513.00 | 5.0M |
| 2024-07-10 | 506.00 | 514.00 | 495.00 | 508.00 | 10.3M |
| 2024-07-09 | 489.50 | 490.00 | 483.50 | 486.50 | 2.2M |
| 2024-07-08 | 484.00 | 488.00 | 480.00 | 486.00 | 1.9M |
| 2024-07-05 | 484.00 | 486.00 | 482.50 | 483.00 | 2.4M |
| 2024-07-04 | 482.00 | 492.50 | 481.00 | 482.00 | 4.5M |
| 2024-07-03 | 470.00 | 480.50 | 465.00 | 479.50 | 12.4M |
| 2024-07-02 | 492.00 | 493.50 | 486.00 | 490.00 | 5.0M |
| 2024-07-01 | 502.00 | 502.00 | 494.50 | 495.50 | 3.3M |
| 2024-06-28 | 501.00 | 504.00 | 498.00 | 498.00 | 3.6M |
| 2024-06-27 | 501.00 | 506.00 | 496.00 | 503.00 | 3.6M |
| 2024-06-26 | 503.00 | 512.00 | 501.00 | 506.00 | 2.9M |
| 2024-06-25 | 510.00 | 511.00 | 500.00 | 506.00 | 4.7M |
| 2024-06-24 | 514.00 | 518.00 | 508.00 | 513.00 | 3.9M |
| 2024-06-21 | 507.00 | 518.00 | 505.00 | 512.00 | 4.5M |
| 2024-06-20 | 505.00 | 516.00 | 504.00 | 512.00 | 3.4M |
| 2024-06-19 | 498.00 | 508.00 | 495.50 | 502.00 | 4.3M |
| 2024-06-18 | 492.00 | 497.50 | 490.50 | 496.00 | 3.6M |
| 2024-06-17 | 493.50 | 495.00 | 489.00 | 489.00 | 2.1M |
| 2024-06-14 | 495.00 | 496.00 | 490.00 | 493.50 | 3.9M |
| 2024-06-13 | 480.50 | 491.50 | 478.00 | 487.00 | 6.1M |
| 2024-06-12 | 480.00 | 484.50 | 477.00 | 480.50 | 4.4M |
| 2024-06-11 | 484.00 | 486.00 | 478.00 | 481.50 | 3.2M |
| 2024-06-07 | 493.00 | 494.00 | 477.00 | 484.00 | 6.3M |
| 2024-06-06 | 495.00 | 500.00 | 491.50 | 493.00 | 3.8M |
| 2024-06-05 | 498.00 | 499.00 | 486.50 | 488.50 | 6.8M |
| 2024-06-04 | 508.00 | 509.00 | 491.50 | 496.00 | 10.2M |
| 2024-06-03 | 522.00 | 527.00 | 508.00 | 509.00 | 7.7M |
| 2024-05-31 | 517.00 | 517.00 | 507.00 | 513.00 | 15.3M |
| 2024-05-30 | 515.00 | 516.00 | 508.00 | 515.00 | 11.6M |
| 2024-05-29 | 523.00 | 526.00 | 513.00 | 524.00 | 9.8M |
| 2024-05-28 | 535.00 | 536.00 | 517.00 | 527.00 | 15.2M |
| 2024-05-27 | 528.00 | 540.00 | 517.00 | 540.00 | 14.5M |
| 2024-05-24 | 508.00 | 524.00 | 503.00 | 519.00 | 10.9M |
| 2024-05-23 | 531.00 | 531.00 | 512.00 | 520.00 | 13.9M |
| 2024-05-22 | 499.50 | 535.00 | 493.00 | 522.00 | 20.5M |
| 2024-05-21 | 503.00 | 505.00 | 483.00 | 489.00 | 10.6M |
| 2024-05-20 | 518.00 | 521.00 | 501.00 | 506.00 | 8.4M |
| 2024-05-17 | 510.00 | 516.00 | 502.00 | 516.00 | 6.7M |
| 2024-05-16 | 505.00 | 520.00 | 500.00 | 516.00 | 10.3M |
| 2024-05-15 | 513.00 | 517.00 | 495.50 | 498.00 | 11.1M |
| 2024-05-14 | 510.00 | 512.00 | 495.50 | 512.00 | 22.3M |
| 2024-05-13 | 473.00 | 476.00 | 459.00 | 466.00 | 3.2M |
| 2024-05-10 | 473.00 | 474.50 | 464.00 | 470.50 | 4.8M |
| 2024-05-09 | 460.50 | 483.00 | 460.00 | 475.00 | 8.5M |
| 2024-05-08 | 456.00 | 461.50 | 452.50 | 458.50 | 5.2M |
| 2024-05-07 | 452.50 | 466.00 | 451.50 | 460.00 | 7.7M |
| 2024-05-06 | 433.50 | 451.50 | 433.00 | 448.50 | 4.4M |
| 2024-05-03 | 431.50 | 435.00 | 428.50 | 429.00 | 2.3M |
| 2024-05-02 | 427.00 | 432.00 | 426.50 | 427.50 | 2.9M |
| 2024-04-30 | 425.00 | 434.50 | 425.00 | 430.00 | 2.4M |
| 2024-04-29 | 420.50 | 426.50 | 420.50 | 426.00 | 2.0M |
| 2024-04-26 | 412.50 | 422.50 | 412.50 | 419.00 | 2.4M |
| 2024-04-25 | 413.50 | 415.50 | 410.00 | 412.00 | 2.3M |
| 2024-04-24 | 415.50 | 422.00 | 414.00 | 420.50 | 2.2M |
| 2024-04-23 | 415.00 | 418.50 | 406.50 | 409.50 | 2.9M |
| 2024-04-22 | 415.50 | 419.50 | 411.50 | 413.50 | 2.2M |
| 2024-04-19 | 422.50 | 425.00 | 407.00 | 413.50 | 4.7M |
| 2024-04-18 | 425.50 | 430.00 | 423.50 | 427.00 | 3.1M |
| 2024-04-17 | 429.50 | 431.50 | 425.50 | 428.50 | 2.9M |
| 2024-04-16 | 436.00 | 437.00 | 425.00 | 425.50 | 4.1M |
| 2024-04-15 | 440.00 | 446.00 | 438.50 | 440.50 | 2.4M |
| 2024-04-12 | 448.00 | 448.50 | 442.50 | 443.50 | 4.6M |
| 2024-04-11 | 438.00 | 455.00 | 429.50 | 453.50 | 6.3M |
| 2024-04-10 | 433.00 | 446.50 | 433.00 | 435.00 | 5.0M |
| 2024-04-09 | 423.50 | 426.50 | 422.50 | 425.00 | 2.1M |
| 2024-04-08 | 420.50 | 427.00 | 420.00 | 426.00 | 1.8M |
| 2024-04-03 | 420.50 | 425.50 | 419.50 | 422.50 | 2.5M |
| 2024-04-02 | 423.50 | 427.00 | 421.50 | 423.00 | 2.4M |
| 2024-04-01 | 431.50 | 432.00 | 423.00 | 423.00 | 2.1M |
| 2024-03-29 | 423.50 | 429.50 | 423.00 | 429.50 | 2.4M |
| 2024-03-28 | 423.00 | 430.00 | 418.50 | 423.50 | 3.5M |
| 2024-03-27 | 418.00 | 427.50 | 416.50 | 424.50 | 2.6M |
| 2024-03-26 | 421.00 | 426.00 | 416.50 | 417.00 | 3.4M |
| 2024-03-25 | 421.50 | 426.50 | 419.50 | 423.50 | 2.2M |
| 2024-03-22 | 424.00 | 436.50 | 420.50 | 421.50 | 5.5M |
| 2024-03-21 | 414.50 | 422.00 | 411.50 | 420.00 | 4.5M |
| 2024-03-20 | 409.00 | 419.50 | 409.00 | 414.00 | 4.4M |
| 2024-03-19 | 406.50 | 415.00 | 405.00 | 407.50 | 6.5M |
| 2024-03-18 | 429.00 | 433.50 | 401.00 | 408.50 | 11.8M |
| 2024-03-15 | 428.00 | 434.50 | 428.00 | 429.00 | 7.1M |
| 2024-03-14 | 435.00 | 436.50 | 428.00 | 433.50 | 3.6M |
| 2024-03-13 | 441.00 | 444.50 | 436.00 | 436.00 | 4.3M |
| 2024-03-12 | 442.50 | 446.00 | 437.00 | 441.00 | 3.4M |
| 2024-03-11 | 453.00 | 457.00 | 439.50 | 444.00 | 4.2M |
| 2024-03-08 | 461.50 | 461.50 | 451.00 | 452.50 | 2.9M |
| 2024-03-07 | 470.00 | 471.00 | 461.00 | 462.00 | 2.2M |
| 2024-03-06 | 465.00 | 471.50 | 462.50 | 471.00 | 2.3M |
| 2024-03-05 | 458.00 | 470.00 | 458.00 | 466.00 | 3.5M |
| 2024-03-04 | 460.50 | 467.00 | 457.00 | 457.00 | 2.7M |
| 2024-03-01 | 457.00 | 466.00 | 456.00 | 457.00 | 2.5M |
| 2024-02-29 | 450.00 | 462.50 | 448.00 | 455.00 | 6.9M |
| 2024-02-27 | 461.50 | 462.00 | 452.00 | 454.50 | 7.8M |
| 2024-02-26 | 472.00 | 473.50 | 464.50 | 470.50 | 2.6M |
| 2024-02-23 | 473.00 | 482.50 | 473.00 | 474.00 | 3.6M |
| 2024-02-22 | 473.00 | 477.00 | 462.50 | 469.00 | 3.3M |
| 2024-02-21 | 476.00 | 487.00 | 466.00 | 469.00 | 3.4M |
| 2024-02-20 | 475.50 | 479.00 | 470.00 | 473.00 | 2.5M |
| 2024-02-19 | 482.50 | 482.50 | 467.50 | 477.50 | 3.4M |
| 2024-02-16 | 462.50 | 488.00 | 462.00 | 479.50 | 7.3M |
| 2024-02-15 | 464.00 | 467.00 | 457.00 | 464.00 | 5.9M |
| 2024-02-05 | 450.50 | 455.00 | 448.50 | 452.00 | 2.8M |
| 2024-02-02 | 451.00 | 458.00 | 450.00 | 455.00 | 3.4M |
| 2024-02-01 | 447.00 | 448.00 | 442.00 | 447.00 | 1.8M |
| 2024-01-31 | 446.00 | 453.00 | 441.00 | 445.50 | 5.0M |
| 2024-01-30 | 443.50 | 451.00 | 439.50 | 447.50 | 3.3M |
| 2024-01-29 | 436.00 | 445.00 | 436.00 | 444.00 | 1.9M |
| 2024-01-26 | 453.00 | 453.50 | 436.50 | 439.00 | 5.2M |
| 2024-01-25 | 457.00 | 460.50 | 454.50 | 458.00 | 2.0M |
| 2024-01-24 | 457.00 | 461.50 | 454.00 | 455.00 | 2.2M |
| 2024-01-23 | 460.00 | 462.50 | 454.50 | 456.50 | 2.5M |
| 2024-01-22 | 456.00 | 465.00 | 455.00 | 459.50 | 4.4M |
| 2024-01-19 | 448.00 | 455.00 | 445.50 | 455.00 | 3.8M |
| 2024-01-18 | 439.00 | 452.50 | 439.00 | 445.00 | 4.2M |
| 2024-01-17 | 441.00 | 444.50 | 436.50 | 439.00 | 5.1M |
| 2024-01-16 | 445.50 | 445.50 | 439.00 | 440.50 | 4.0M |
| 2024-01-15 | 452.00 | 455.00 | 446.00 | 447.00 | 2.9M |
| 2024-01-12 | 459.00 | 459.00 | 445.00 | 448.50 | 4.9M |
| 2024-01-11 | 462.00 | 463.00 | 455.00 | 461.00 | 3.0M |
| 2024-01-10 | 455.00 | 464.00 | 451.50 | 461.00 | 4.6M |
| 2024-01-09 | 461.50 | 464.00 | 453.50 | 455.00 | 3.8M |
| 2024-01-08 | 459.00 | 463.50 | 452.50 | 453.50 | 3.9M |
| 2024-01-05 | 456.50 | 461.50 | 451.00 | 454.00 | 4.5M |
| 2024-01-04 | 465.00 | 467.00 | 450.50 | 454.00 | 7.7M |
| 2024-01-03 | 478.00 | 482.00 | 459.00 | 465.00 | 10.3M |
| 2024-01-02 | 494.00 | 498.00 | 479.00 | 485.00 | 5.3M |