743.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 794.00 | 804.00 | 788.00 | 790.00 | 0.2M |
| 2024-12-27 | 800.00 | 806.00 | 791.00 | 794.00 | 0.1M |
| 2024-12-26 | 785.00 | 799.00 | 784.00 | 793.00 | 0.1M |
| 2024-12-25 | 798.00 | 805.00 | 780.00 | 786.00 | 0.2M |
| 2024-12-24 | 793.00 | 798.00 | 788.00 | 792.00 | 0.1M |
| 2024-12-23 | 820.00 | 823.00 | 792.00 | 793.00 | 0.2M |
| 2024-12-20 | 828.00 | 829.00 | 816.00 | 816.00 | 0.1M |
| 2024-12-19 | 797.00 | 827.00 | 797.00 | 821.00 | 0.1M |
| 2024-12-18 | 820.00 | 821.00 | 806.00 | 812.00 | 0.1M |
| 2024-12-17 | 828.00 | 833.00 | 819.00 | 825.00 | 0.1M |
| 2024-12-16 | 835.00 | 843.00 | 829.00 | 834.00 | 0.1M |
| 2024-12-13 | 835.00 | 848.00 | 824.00 | 829.00 | 0.1M |
| 2024-12-12 | 846.00 | 849.00 | 835.00 | 838.00 | 0.1M |
| 2024-12-11 | 813.00 | 838.00 | 813.00 | 836.00 | 0.1M |
| 2024-12-10 | 824.00 | 830.00 | 812.00 | 813.00 | 0.1M |
| 2024-12-09 | 830.00 | 846.00 | 821.00 | 823.00 | 0.1M |
| 2024-12-06 | 835.00 | 843.00 | 826.00 | 836.00 | 0.1M |
| 2024-12-05 | 847.00 | 856.00 | 842.00 | 847.00 | 0.1M |
| 2024-12-04 | 844.00 | 852.00 | 840.00 | 844.00 | 0.2M |
| 2024-12-03 | 882.00 | 887.00 | 836.00 | 836.00 | 0.3M |
| 2024-12-02 | 866.00 | 883.00 | 859.00 | 880.00 | 0.2M |
| 2024-11-29 | 888.00 | 895.00 | 866.00 | 866.00 | 0.2M |
| 2024-11-28 | 881.00 | 889.00 | 865.00 | 888.00 | 0.3M |
| 2024-11-27 | 955.00 | 958.00 | 889.00 | 892.00 | 0.6M |
| 2024-11-26 | 900.00 | 950.00 | 879.00 | 950.00 | 0.8M |
| 2024-11-25 | 839.00 | 877.00 | 827.00 | 870.00 | 0.4M |
| 2024-11-22 | 804.00 | 834.00 | 803.00 | 832.00 | 0.2M |
| 2024-11-21 | 787.00 | 804.00 | 787.00 | 796.00 | 0.2M |
| 2024-11-20 | 779.00 | 788.00 | 771.00 | 778.00 | 0.1M |
| 2024-11-19 | 773.00 | 799.00 | 771.00 | 780.00 | 0.3M |
| 2024-11-18 | 758.00 | 776.00 | 756.00 | 770.00 | 0.3M |
| 2024-11-15 | 733.00 | 782.00 | 716.00 | 772.00 | 0.6M |
| 2024-11-14 | 780.00 | 790.00 | 730.00 | 735.00 | 1.2M |
| 2024-11-13 | 845.00 | 900.00 | 832.00 | 846.00 | 0.9M |
| 2024-11-12 | 825.00 | 845.00 | 825.00 | 832.00 | 0.2M |
| 2024-11-11 | 823.00 | 830.00 | 816.00 | 817.00 | 0.2M |
| 2024-11-08 | 806.00 | 821.00 | 806.00 | 820.00 | 0.2M |
| 2024-11-07 | 788.00 | 801.00 | 782.00 | 798.00 | 0.2M |
| 2024-11-06 | 803.00 | 808.00 | 781.00 | 788.00 | 0.2M |
| 2024-11-05 | 784.00 | 792.00 | 759.00 | 761.00 | 0.2M |
| 2024-11-01 | 775.00 | 781.00 | 769.00 | 773.00 | 0.1M |
| 2024-10-31 | 781.00 | 786.00 | 773.00 | 783.00 | 0.1M |
| 2024-10-30 | 797.00 | 797.00 | 781.00 | 781.00 | 0.2M |
| 2024-10-29 | 793.00 | 797.00 | 785.00 | 796.00 | 0.1M |
| 2024-10-28 | 769.00 | 796.00 | 769.00 | 786.00 | 0.1M |
| 2024-10-25 | 785.00 | 790.00 | 770.00 | 780.00 | 0.2M |
| 2024-10-24 | 784.00 | 797.00 | 784.00 | 792.00 | 0.1M |
| 2024-10-23 | 799.00 | 801.00 | 786.00 | 789.00 | 0.1M |
| 2024-10-22 | 835.00 | 835.00 | 808.00 | 810.00 | 0.2M |
| 2024-10-21 | 847.00 | 851.00 | 832.00 | 834.00 | 0.1M |
| 2024-10-18 | 854.00 | 855.00 | 839.00 | 843.00 | 0.1M |
| 2024-10-17 | 858.00 | 867.00 | 848.00 | 850.00 | 0.1M |
| 2024-10-16 | 850.00 | 868.00 | 849.00 | 854.00 | 0.1M |
| 2024-10-15 | 868.00 | 869.00 | 850.00 | 861.00 | 0.2M |
| 2024-10-11 | 829.00 | 862.00 | 825.00 | 856.00 | 0.3M |
| 2024-10-10 | 835.00 | 835.00 | 822.00 | 823.00 | 0.1M |
| 2024-10-09 | 834.00 | 850.00 | 831.00 | 837.00 | 0.2M |
| 2024-10-08 | 830.00 | 840.00 | 826.00 | 826.00 | 0.1M |
| 2024-10-07 | 840.00 | 852.00 | 826.00 | 841.00 | 0.3M |
| 2024-10-04 | 844.00 | 851.00 | 833.00 | 833.00 | 0.1M |
| 2024-10-03 | 836.00 | 850.00 | 833.00 | 843.00 | 0.2M |
| 2024-10-02 | 851.00 | 852.00 | 822.00 | 822.00 | 0.2M |
| 2024-10-01 | 851.00 | 867.00 | 832.00 | 866.00 | 0.3M |
| 2024-09-30 | 855.00 | 870.00 | 843.00 | 850.00 | 0.2M |
| 2024-09-27 | 830.00 | 874.00 | 826.00 | 870.00 | 0.2M |
| 2024-09-26 | 848.00 | 852.00 | 839.00 | 846.00 | 0.2M |
| 2024-09-25 | 863.00 | 873.00 | 846.00 | 846.00 | 0.2M |
| 2024-09-24 | 868.00 | 869.00 | 851.00 | 863.00 | 0.1M |
| 2024-09-20 | 864.00 | 869.00 | 849.00 | 862.00 | 0.3M |
| 2024-09-19 | 860.00 | 864.00 | 832.00 | 854.00 | 0.5M |
| 2024-09-18 | 796.00 | 845.00 | 795.00 | 815.00 | 0.6M |
| 2024-09-17 | 776.00 | 796.00 | 762.00 | 792.00 | 0.7M |
| 2024-09-13 | 794.00 | 794.00 | 768.00 | 768.00 | 0.2M |
| 2024-09-12 | 799.00 | 817.00 | 792.00 | 794.00 | 0.3M |
| 2024-09-11 | 782.00 | 792.00 | 768.00 | 777.00 | 0.3M |
| 2024-09-10 | 810.00 | 817.00 | 782.00 | 784.00 | 0.2M |
| 2024-09-09 | 755.00 | 801.00 | 755.00 | 800.00 | 0.3M |
| 2024-09-06 | 800.00 | 814.00 | 774.00 | 783.00 | 0.3M |
| 2024-09-05 | 820.00 | 836.00 | 789.00 | 798.00 | 0.3M |
| 2024-09-04 | 797.00 | 827.00 | 791.00 | 823.00 | 0.3M |
| 2024-09-03 | 825.00 | 843.00 | 818.00 | 842.00 | 0.3M |
| 2024-09-02 | 851.00 | 852.00 | 819.00 | 829.00 | 0.4M |
| 2024-08-30 | 863.00 | 863.00 | 834.00 | 849.00 | 0.5M |
| 2024-08-29 | 877.00 | 877.00 | 854.00 | 866.00 | 0.2M |
| 2024-08-28 | 885.00 | 894.00 | 872.00 | 879.00 | 0.3M |
| 2024-08-27 | 918.00 | 933.00 | 898.00 | 900.00 | 0.3M |
| 2024-08-26 | 903.00 | 924.00 | 891.00 | 916.00 | 0.4M |
| 2024-08-23 | 912.00 | 920.00 | 895.00 | 902.00 | 0.3M |
| 2024-08-22 | 888.00 | 946.00 | 882.00 | 912.00 | 0.6M |
| 2024-08-21 | 899.00 | 911.00 | 880.00 | 888.00 | 0.4M |
| 2024-08-20 | 879.00 | 924.00 | 879.00 | 897.00 | 0.8M |
| 2024-08-19 | 855.00 | 886.00 | 855.00 | 864.00 | 0.5M |
| 2024-08-16 | 854.00 | 865.00 | 837.00 | 862.00 | 0.6M |
| 2024-08-15 | 814.00 | 849.00 | 770.00 | 845.00 | 0.9M |
| 2024-08-14 | 745.00 | 838.00 | 736.00 | 829.00 | 1.5M |
| 2024-08-13 | 724.00 | 736.00 | 654.00 | 733.00 | 2.8M |
| 2024-08-09 | 798.00 | 809.00 | 785.00 | 804.00 | 0.5M |
| 2024-08-08 | 770.00 | 798.00 | 757.00 | 792.00 | 0.6M |
| 2024-08-07 | 761.00 | 808.00 | 753.00 | 793.00 | 0.5M |
| 2024-08-06 | 758.00 | 788.00 | 743.00 | 769.00 | 0.7M |
| 2024-08-05 | 740.00 | 776.00 | 689.00 | 702.00 | 1.2M |
| 2024-08-02 | 791.00 | 828.00 | 783.00 | 795.00 | 0.6M |
| 2024-08-01 | 856.00 | 856.00 | 815.00 | 839.00 | 0.5M |
| 2024-07-31 | 876.00 | 889.00 | 871.00 | 879.00 | 0.2M |
| 2024-07-30 | 904.00 | 911.00 | 883.00 | 891.00 | 0.2M |
| 2024-07-29 | 886.00 | 913.00 | 872.00 | 913.00 | 0.4M |
| 2024-07-26 | 858.00 | 890.00 | 857.00 | 871.00 | 0.4M |
| 2024-07-25 | 841.00 | 861.00 | 822.00 | 847.00 | 0.8M |
| 2024-07-24 | 907.00 | 909.00 | 863.00 | 868.00 | 0.5M |
| 2024-07-23 | 905.00 | 909.00 | 881.00 | 907.00 | 0.3M |
| 2024-07-22 | 880.00 | 897.00 | 870.00 | 894.00 | 0.4M |
| 2024-07-19 | 915.00 | 915.00 | 881.00 | 884.00 | 0.5M |
| 2024-07-18 | 932.00 | 950.00 | 921.00 | 924.00 | 0.6M |
| 2024-07-17 | 895.00 | 934.00 | 894.00 | 933.00 | 0.9M |
| 2024-07-16 | 885.00 | 895.00 | 875.00 | 893.00 | 0.4M |
| 2024-07-12 | 859.00 | 899.00 | 857.00 | 882.00 | 0.7M |
| 2024-07-11 | 845.00 | 862.00 | 839.00 | 861.00 | 0.4M |
| 2024-07-10 | 855.00 | 864.00 | 841.00 | 853.00 | 0.6M |
| 2024-07-09 | 830.00 | 856.00 | 825.00 | 849.00 | 0.6M |
| 2024-07-08 | 838.00 | 849.00 | 823.00 | 823.00 | 0.5M |
| 2024-07-05 | 796.00 | 840.00 | 795.00 | 836.00 | 1.0M |
| 2024-07-04 | 804.00 | 811.00 | 789.00 | 790.00 | 0.3M |
| 2024-07-03 | 772.00 | 810.00 | 766.00 | 804.00 | 0.5M |
| 2024-07-02 | 764.00 | 774.00 | 743.00 | 767.00 | 0.5M |
| 2024-07-01 | 797.00 | 797.00 | 765.00 | 777.00 | 0.8M |
| 2024-06-28 | 824.00 | 831.00 | 798.00 | 810.00 | 1.5M |
| 2024-06-27 | 760.00 | 782.00 | 757.00 | 764.00 | 0.4M |
| 2024-06-26 | 763.00 | 777.00 | 752.00 | 756.00 | 0.4M |
| 2024-06-25 | 790.00 | 806.00 | 766.00 | 768.00 | 0.7M |
| 2024-06-24 | 750.00 | 789.00 | 749.00 | 778.00 | 0.6M |
| 2024-06-21 | 750.00 | 762.00 | 740.00 | 740.00 | 0.5M |
| 2024-06-20 | 774.00 | 782.00 | 748.00 | 757.00 | 0.4M |
| 2024-06-19 | 775.00 | 790.00 | 766.00 | 774.00 | 0.4M |
| 2024-06-18 | 808.00 | 808.00 | 759.00 | 763.00 | 0.7M |
| 2024-06-17 | 790.00 | 804.00 | 781.00 | 793.00 | 0.7M |
| 2024-06-14 | 748.00 | 809.00 | 745.00 | 803.00 | 1.1M |
| 2024-06-13 | 730.00 | 757.00 | 728.00 | 756.00 | 0.6M |
| 2024-06-12 | 718.00 | 741.00 | 711.00 | 731.00 | 0.6M |
| 2024-06-11 | 729.00 | 737.00 | 702.00 | 709.00 | 0.5M |
| 2024-06-10 | 726.00 | 729.00 | 712.00 | 719.00 | 0.5M |
| 2024-06-07 | 680.00 | 730.00 | 679.00 | 729.00 | 0.8M |
| 2024-06-06 | 683.00 | 692.00 | 671.00 | 688.00 | 0.5M |
| 2024-06-05 | 705.00 | 707.00 | 673.00 | 674.00 | 0.5M |
| 2024-06-04 | 677.00 | 713.00 | 677.00 | 706.00 | 0.8M |
| 2024-06-03 | 673.00 | 686.00 | 661.00 | 677.00 | 0.6M |
| 2024-05-31 | 676.00 | 688.00 | 656.00 | 680.00 | 0.8M |
| 2024-05-30 | 624.00 | 679.00 | 620.00 | 675.00 | 1.2M |
| 2024-05-29 | 640.00 | 658.00 | 624.00 | 624.00 | 0.7M |
| 2024-05-28 | 649.00 | 681.00 | 638.00 | 640.00 | 1.4M |
| 2024-05-27 | 590.00 | 617.00 | 590.00 | 613.00 | 0.7M |
| 2024-05-24 | 563.00 | 580.00 | 562.00 | 575.00 | 0.4M |
| 2024-05-23 | 564.00 | 576.00 | 558.00 | 565.00 | 0.5M |
| 2024-05-22 | 565.00 | 576.00 | 557.00 | 561.00 | 0.5M |
| 2024-05-21 | 586.00 | 594.00 | 571.00 | 571.00 | 0.5M |
| 2024-05-20 | 584.00 | 608.00 | 578.00 | 596.00 | 0.9M |
| 2024-05-17 | 553.00 | 590.00 | 553.00 | 584.00 | 1.3M |
| 2024-05-16 | 534.00 | 562.00 | 515.00 | 549.00 | 2.4M |
| 2024-05-15 | 533.00 | 533.00 | 532.00 | 533.00 | 0.6M |
| 2024-05-14 | 439.00 | 454.00 | 439.00 | 453.00 | 0.2M |
| 2024-05-13 | 437.00 | 445.00 | 428.00 | 436.00 | 0.3M |
| 2024-05-10 | 464.00 | 464.00 | 447.00 | 453.00 | 0.2M |
| 2024-05-09 | 453.00 | 456.00 | 447.00 | 449.00 | 0.1M |
| 2024-05-08 | 461.00 | 469.00 | 453.00 | 458.00 | 0.3M |
| 2024-05-07 | 443.00 | 462.00 | 441.00 | 462.00 | 0.4M |
| 2024-05-02 | 438.00 | 438.00 | 430.00 | 434.00 | 0.1M |
| 2024-05-01 | 436.00 | 439.00 | 432.00 | 435.00 | 0.1M |
| 2024-04-30 | 432.00 | 438.00 | 425.00 | 438.00 | 0.2M |
| 2024-04-26 | 418.00 | 426.00 | 418.00 | 424.00 | 0.5M |
| 2024-04-25 | 420.00 | 421.00 | 412.00 | 415.00 | 0.2M |
| 2024-04-24 | 425.00 | 426.00 | 420.00 | 420.00 | 0.2M |
| 2024-04-23 | 419.00 | 427.00 | 419.00 | 422.00 | 0.1M |
| 2024-04-22 | 418.00 | 425.00 | 416.00 | 418.00 | 0.2M |
| 2024-04-19 | 428.00 | 428.00 | 404.00 | 410.00 | 0.5M |
| 2024-04-18 | 419.00 | 434.00 | 419.00 | 433.00 | 0.1M |
| 2024-04-17 | 433.00 | 434.00 | 417.00 | 419.00 | 0.3M |
| 2024-04-16 | 442.00 | 443.00 | 434.00 | 434.00 | 0.2M |
| 2024-04-15 | 443.00 | 450.00 | 438.00 | 444.00 | 0.2M |
| 2024-04-12 | 450.00 | 452.00 | 442.00 | 446.00 | 0.2M |
| 2024-04-11 | 440.00 | 449.00 | 437.00 | 447.00 | 0.2M |
| 2024-04-10 | 444.00 | 452.00 | 440.00 | 446.00 | 0.2M |
| 2024-04-09 | 444.00 | 444.00 | 433.00 | 441.00 | 0.1M |
| 2024-04-08 | 437.00 | 442.00 | 433.00 | 442.00 | 0.2M |
| 2024-04-05 | 425.00 | 433.00 | 422.00 | 432.00 | 0.2M |
| 2024-04-04 | 434.00 | 434.00 | 428.00 | 433.00 | 0.1M |
| 2024-04-03 | 428.00 | 434.00 | 423.00 | 430.00 | 0.2M |
| 2024-04-02 | 441.00 | 442.00 | 427.00 | 434.00 | 0.3M |
| 2024-04-01 | 454.00 | 460.00 | 440.00 | 442.00 | 0.3M |
| 2024-03-29 | 442.00 | 447.00 | 439.00 | 440.00 | 0.1M |
| 2024-03-28 | 439.00 | 448.00 | 436.00 | 441.00 | 0.2M |
| 2024-03-27 | 448.00 | 451.00 | 439.00 | 439.00 | 0.2M |
| 2024-03-26 | 440.00 | 447.00 | 437.00 | 441.00 | 0.2M |
| 2024-03-25 | 444.00 | 450.00 | 443.00 | 443.00 | 0.2M |
| 2024-03-22 | 448.00 | 450.00 | 441.00 | 448.00 | 0.2M |
| 2024-03-21 | 446.00 | 453.00 | 444.00 | 446.00 | 0.3M |
| 2024-03-19 | 438.00 | 445.00 | 431.00 | 445.00 | 0.3M |
| 2024-03-18 | 427.00 | 439.00 | 425.00 | 435.00 | 0.4M |
| 2024-03-15 | 421.00 | 425.00 | 414.00 | 425.00 | 0.4M |
| 2024-03-14 | 428.00 | 430.00 | 421.00 | 421.00 | 0.3M |
| 2024-03-13 | 433.00 | 437.00 | 419.00 | 422.00 | 0.4M |
| 2024-03-12 | 425.00 | 438.00 | 417.00 | 434.00 | 0.5M |
| 2024-03-11 | 437.00 | 441.00 | 428.00 | 432.00 | 0.5M |
| 2024-03-08 | 439.00 | 454.00 | 436.00 | 445.00 | 0.4M |
| 2024-03-07 | 452.00 | 452.00 | 440.00 | 443.00 | 0.4M |
| 2024-03-06 | 439.00 | 451.00 | 433.00 | 451.00 | 0.6M |
| 2024-03-05 | 450.00 | 450.00 | 430.00 | 433.00 | 1.1M |
| 2024-03-04 | 481.00 | 488.00 | 454.00 | 454.00 | 1.2M |
| 2024-03-01 | 499.00 | 502.00 | 476.00 | 478.00 | 1.0M |
| 2024-02-29 | 505.00 | 513.00 | 498.00 | 505.00 | 0.7M |
| 2024-02-28 | 484.00 | 506.00 | 474.00 | 506.00 | 1.1M |
| 2024-02-27 | 470.00 | 481.00 | 467.00 | 476.00 | 0.4M |
| 2024-02-26 | 466.00 | 475.00 | 456.00 | 469.00 | 0.7M |
| 2024-02-22 | 478.00 | 479.00 | 464.00 | 464.00 | 0.8M |
| 2024-02-21 | 496.00 | 502.00 | 475.00 | 477.00 | 0.9M |
| 2024-02-20 | 489.00 | 499.00 | 472.00 | 490.00 | 1.3M |
| 2024-02-19 | 512.00 | 522.00 | 498.00 | 515.00 | 0.6M |
| 2024-02-16 | 520.00 | 523.00 | 506.00 | 518.00 | 0.6M |
| 2024-02-15 | 530.00 | 533.00 | 516.00 | 521.00 | 1.1M |
| 2024-02-14 | 552.00 | 553.00 | 515.00 | 532.00 | 1.5M |
| 2024-02-13 | 580.00 | 592.00 | 552.00 | 552.00 | 1.9M |
| 2024-02-09 | 648.00 | 663.00 | 641.00 | 652.00 | 0.3M |
| 2024-02-08 | 666.00 | 669.00 | 653.00 | 655.00 | 0.2M |
| 2024-02-07 | 687.00 | 687.00 | 657.00 | 665.00 | 0.4M |
| 2024-02-06 | 684.00 | 691.00 | 668.00 | 687.00 | 0.2M |
| 2024-02-05 | 682.00 | 686.00 | 667.00 | 684.00 | 0.4M |
| 2024-02-02 | 688.00 | 705.00 | 682.00 | 688.00 | 0.3M |
| 2024-02-01 | 692.00 | 710.00 | 689.00 | 694.00 | 0.4M |
| 2024-01-31 | 690.00 | 707.00 | 684.00 | 707.00 | 0.2M |
| 2024-01-30 | 694.00 | 703.00 | 691.00 | 692.00 | 0.2M |
| 2024-01-29 | 703.00 | 705.00 | 684.00 | 684.00 | 0.4M |
| 2024-01-26 | 676.00 | 713.00 | 670.00 | 700.00 | 0.5M |
| 2024-01-25 | 683.00 | 693.00 | 671.00 | 681.00 | 0.3M |
| 2024-01-24 | 675.00 | 679.00 | 662.00 | 673.00 | 0.4M |
| 2024-01-23 | 680.00 | 694.00 | 675.00 | 683.00 | 0.4M |
| 2024-01-22 | 644.00 | 681.00 | 638.00 | 676.00 | 0.4M |
| 2024-01-19 | 640.00 | 648.00 | 632.00 | 634.00 | 0.3M |
| 2024-01-18 | 650.00 | 654.00 | 635.00 | 640.00 | 0.4M |
| 2024-01-17 | 665.00 | 672.00 | 653.00 | 655.00 | 0.3M |
| 2024-01-16 | 677.00 | 677.00 | 665.00 | 665.00 | 0.2M |
| 2024-01-15 | 679.00 | 693.00 | 668.00 | 677.00 | 0.4M |
| 2024-01-12 | 701.00 | 702.00 | 671.00 | 677.00 | 0.5M |
| 2024-01-11 | 725.00 | 725.00 | 692.00 | 701.00 | 0.6M |
| 2024-01-10 | 716.00 | 731.00 | 705.00 | 712.00 | 0.6M |
| 2024-01-09 | 704.00 | 718.00 | 697.00 | 708.00 | 0.4M |
| 2024-01-05 | 732.00 | 737.00 | 699.00 | 700.00 | 0.5M |
| 2024-01-04 | 735.00 | 752.00 | 705.00 | 740.00 | 0.5M |