517.39
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 560.00 | 570.00 | 552.10 | 553.00 | 0.1M |
| 2024-12-30 | 557.00 | 562.00 | 556.00 | 557.50 | 0.0M |
| 2024-12-27 | 559.89 | 559.89 | 549.60 | 555.00 | 0.0M |
| 2024-12-26 | 559.47 | 569.50 | 553.06 | 554.25 | 0.0M |
| 2024-12-24 | 541.02 | 570.00 | 540.78 | 560.00 | 0.1M |
| 2024-12-23 | 550.00 | 550.00 | 517.00 | 542.90 | 0.0M |
| 2024-12-20 | 509.16 | 519.00 | 486.00 | 505.00 | 0.0M |
| 2024-12-19 | 530.11 | 540.00 | 495.00 | 510.00 | 0.0M |
| 2024-12-18 | 546.00 | 552.17 | 525.00 | 540.00 | 0.0M |
| 2024-12-17 | 558.14 | 565.00 | 530.00 | 533.02 | 0.1M |
| 2024-12-16 | 545.00 | 569.00 | 545.00 | 557.98 | 0.1M |
| 2024-12-13 | 545.00 | 545.00 | 532.51 | 541.40 | 0.0M |
| 2024-12-12 | 531.77 | 545.18 | 527.00 | 543.00 | 0.1M |
| 2024-12-11 | 524.76 | 535.00 | 520.01 | 530.00 | 0.1M |
| 2024-12-10 | 523.00 | 544.20 | 515.00 | 521.90 | 0.1M |
| 2024-12-09 | 525.00 | 544.55 | 505.00 | 544.55 | 0.1M |
| 2024-12-06 | 533.74 | 537.07 | 520.00 | 524.25 | 0.2M |
| 2024-12-05 | 525.00 | 535.50 | 473.72 | 535.50 | 0.1M |
| 2024-12-04 | 531.10 | 544.16 | 524.01 | 529.00 | 0.1M |
| 2024-12-03 | 518.16 | 534.90 | 506.00 | 531.10 | 0.1M |
| 2024-12-02 | 505.16 | 540.00 | 492.50 | 521.00 | 0.2M |
| 2024-11-29 | 462.16 | 501.00 | 456.06 | 500.00 | 0.3M |
| 2024-11-28 | 453.00 | 469.98 | 442.11 | 469.98 | 0.1M |
| 2024-11-27 | 436.98 | 459.00 | 436.98 | 452.90 | 0.5M |
| 2024-11-26 | 450.21 | 450.21 | 430.00 | 439.00 | 0.1M |
| 2024-11-25 | 451.40 | 456.50 | 446.77 | 450.95 | 0.0M |
| 2024-11-22 | 447.99 | 450.00 | 442.11 | 447.00 | 0.2M |
| 2024-11-21 | 452.56 | 454.95 | 440.20 | 447.99 | 0.0M |
| 2024-11-20 | 450.00 | 459.86 | 440.10 | 449.89 | 0.0M |
| 2024-11-19 | 450.00 | 450.90 | 446.50 | 446.50 | 0.0M |
| 2024-11-18 | 449.00 | 451.68 | 448.00 | 449.00 | 0.0M |
| 2024-11-15 | 448.37 | 450.00 | 446.20 | 448.01 | 0.0M |
| 2024-11-14 | 447.00 | 449.00 | 443.10 | 448.00 | 0.0M |
| 2024-11-13 | 446.50 | 450.00 | 445.00 | 446.02 | 0.0M |
| 2024-11-12 | 442.00 | 450.50 | 442.00 | 447.00 | 0.0M |
| 2024-11-11 | 450.00 | 453.00 | 441.00 | 450.00 | 0.0M |
| 2024-11-08 | 445.01 | 451.96 | 437.80 | 447.90 | 0.1M |
| 2024-11-07 | 443.50 | 445.99 | 440.02 | 445.00 | 0.0M |
| 2024-11-06 | 438.99 | 443.98 | 438.05 | 440.00 | 0.0M |
| 2024-11-05 | 440.97 | 440.98 | 433.43 | 438.00 | 0.0M |
| 2024-11-04 | 441.98 | 441.98 | 432.22 | 438.00 | 0.1M |
| 2024-11-01 | 445.00 | 445.00 | 433.64 | 440.00 | 0.1M |
| 2024-10-31 | 444.00 | 445.00 | 438.57 | 438.57 | 0.0M |
| 2024-10-30 | 451.99 | 459.89 | 434.10 | 451.00 | 0.0M |
| 2024-10-29 | 453.00 | 453.00 | 448.15 | 449.99 | 0.0M |
| 2024-10-28 | 463.40 | 465.00 | 450.00 | 452.75 | 0.1M |
| 2024-10-25 | 446.00 | 472.00 | 446.00 | 469.40 | 0.2M |
| 2024-10-24 | 448.00 | 460.00 | 445.00 | 447.00 | 0.1M |
| 2024-10-23 | 459.00 | 459.00 | 446.00 | 451.00 | 0.0M |
| 2024-10-22 | 463.00 | 463.00 | 446.00 | 451.00 | 0.1M |
| 2024-10-21 | 430.60 | 474.00 | 429.50 | 453.00 | 0.1M |
| 2024-10-18 | 450.15 | 456.00 | 430.00 | 435.00 | 0.1M |
| 2024-10-17 | 450.26 | 468.50 | 448.00 | 450.00 | 0.0M |
| 2024-10-16 | 441.85 | 486.04 | 441.85 | 463.95 | 0.4M |
| 2024-10-15 | 432.41 | 444.50 | 421.60 | 441.00 | 0.0M |
| 2024-10-14 | 434.85 | 435.00 | 429.50 | 434.00 | 0.0M |
| 2024-10-11 | 419.98 | 429.00 | 419.98 | 428.40 | 0.1M |
| 2024-10-10 | 419.00 | 430.05 | 412.00 | 416.00 | 0.3M |
| 2024-10-09 | 418.88 | 422.00 | 403.00 | 413.05 | 0.2M |
| 2024-10-08 | 424.97 | 434.00 | 416.10 | 428.00 | 0.1M |
| 2024-10-07 | 421.10 | 425.00 | 418.00 | 421.99 | 0.1M |
| 2024-10-04 | 415.55 | 425.15 | 415.55 | 421.00 | 0.1M |
| 2024-10-03 | 419.00 | 425.00 | 415.00 | 417.01 | 0.1M |
| 2024-10-02 | 408.01 | 418.00 | 405.11 | 415.61 | 0.0M |
| 2024-10-01 | 403.50 | 406.20 | 402.10 | 404.90 | 0.0M |
| 2024-09-30 | 406.00 | 408.00 | 399.90 | 402.00 | 0.1M |
| 2024-09-27 | 411.99 | 412.01 | 401.10 | 409.00 | 0.1M |
| 2024-09-26 | 419.90 | 420.01 | 405.00 | 409.99 | 0.0M |
| 2024-09-25 | 415.10 | 418.99 | 410.10 | 418.50 | 0.1M |
| 2024-09-24 | 415.51 | 425.03 | 410.05 | 414.50 | 0.1M |
| 2024-09-23 | 420.01 | 429.01 | 420.01 | 424.50 | 0.0M |
| 2024-09-20 | 420.97 | 433.00 | 414.00 | 421.99 | 0.1M |
| 2024-09-19 | 405.05 | 433.00 | 403.00 | 422.99 | 0.1M |
| 2024-09-18 | 399.99 | 439.70 | 371.51 | 418.00 | 0.1M |
| 2024-09-16 | 395.11 | 400.00 | 395.06 | 399.00 | 0.0M |
| 2024-09-13 | 404.00 | 404.00 | 397.00 | 397.00 | 0.0M |
| 2024-09-12 | 398.99 | 404.96 | 395.00 | 398.50 | 0.0M |
| 2024-09-11 | 413.89 | 413.89 | 391.10 | 393.00 | 0.0M |
| 2024-09-10 | 406.42 | 410.00 | 406.42 | 409.10 | 0.0M |
| 2024-09-09 | 410.02 | 413.99 | 380.11 | 410.00 | 0.0M |
| 2024-09-06 | 419.00 | 419.00 | 408.75 | 408.90 | 0.0M |
| 2024-09-05 | 419.89 | 419.89 | 412.75 | 414.00 | 0.0M |
| 2024-09-04 | 419.75 | 420.00 | 413.21 | 415.21 | 0.0M |
| 2024-09-03 | 425.59 | 426.00 | 416.00 | 416.50 | 0.0M |
| 2024-09-02 | 447.07 | 463.98 | 418.06 | 420.50 | 0.2M |
| 2024-08-30 | 451.40 | 452.89 | 440.00 | 445.00 | 0.0M |
| 2024-08-29 | 446.05 | 453.00 | 445.00 | 446.10 | 0.0M |
| 2024-08-28 | 450.00 | 453.00 | 445.00 | 447.00 | 0.0M |
| 2024-08-27 | 458.66 | 459.90 | 427.00 | 450.00 | 0.0M |
| 2024-08-26 | 459.00 | 460.00 | 413.10 | 459.00 | 0.0M |
| 2024-08-23 | 463.00 | 468.00 | 448.00 | 459.85 | 0.1M |
| 2024-08-22 | 449.90 | 469.80 | 449.10 | 460.00 | 0.1M |
| 2024-08-21 | 440.52 | 447.40 | 440.51 | 447.00 | 0.0M |
| 2024-08-20 | 445.12 | 451.00 | 445.00 | 447.01 | 0.0M |
| 2024-08-19 | 449.95 | 455.00 | 444.00 | 446.79 | 0.1M |
| 2024-08-16 | 445.00 | 449.00 | 438.00 | 449.00 | 0.0M |
| 2024-08-15 | 445.00 | 445.00 | 439.05 | 442.00 | 0.0M |
| 2024-08-13 | 446.50 | 446.50 | 442.00 | 445.00 | 0.0M |
| 2024-08-12 | 454.00 | 456.00 | 435.00 | 444.00 | 0.0M |
| 2024-08-09 | 440.01 | 455.00 | 438.00 | 455.00 | 0.2M |
| 2024-08-08 | 423.00 | 442.00 | 410.10 | 440.00 | 0.1M |
| 2024-08-07 | 417.00 | 425.00 | 417.00 | 419.00 | 0.0M |
| 2024-08-06 | 419.00 | 419.00 | 400.01 | 414.50 | 0.0M |
| 2024-08-05 | 410.12 | 423.96 | 410.12 | 419.90 | 0.1M |
| 2024-08-02 | 425.00 | 425.00 | 416.01 | 422.50 | 0.0M |
| 2024-08-01 | 416.90 | 424.00 | 416.50 | 420.00 | 0.0M |
| 2024-07-31 | 418.96 | 420.99 | 410.00 | 419.95 | 0.0M |
| 2024-07-30 | 424.50 | 425.00 | 410.00 | 411.00 | 0.0M |
| 2024-07-29 | 415.50 | 427.98 | 415.50 | 422.95 | 0.0M |
| 2024-07-26 | 438.00 | 438.00 | 420.00 | 424.00 | 0.1M |
| 2024-07-25 | 422.00 | 445.00 | 420.00 | 435.00 | 0.1M |
| 2024-07-24 | 405.00 | 421.90 | 395.10 | 421.00 | 0.2M |
| 2024-07-23 | 413.99 | 413.99 | 405.00 | 409.88 | 0.0M |
| 2024-07-22 | 418.80 | 422.00 | 405.00 | 406.00 | 0.1M |
| 2024-07-19 | 410.01 | 422.00 | 407.00 | 420.00 | 0.1M |
| 2024-07-18 | 416.90 | 417.00 | 410.00 | 414.24 | 0.0M |
| 2024-07-15 | 414.99 | 418.00 | 411.00 | 413.00 | 0.0M |
| 2024-07-12 | 417.89 | 417.89 | 406.00 | 414.15 | 0.0M |
| 2024-07-11 | 413.50 | 415.00 | 410.00 | 415.00 | 0.0M |
| 2024-07-10 | 413.01 | 416.00 | 409.00 | 413.11 | 0.0M |
| 2024-07-09 | 412.90 | 417.98 | 412.90 | 415.50 | 0.0M |
| 2024-07-08 | 409.50 | 415.00 | 406.00 | 415.00 | 0.0M |
| 2024-07-05 | 414.99 | 417.00 | 408.00 | 409.50 | 0.0M |
| 2024-07-04 | 412.00 | 418.00 | 408.00 | 415.00 | 0.0M |
| 2024-07-03 | 401.00 | 414.50 | 401.00 | 408.00 | 0.0M |
| 2024-07-02 | 390.01 | 402.94 | 390.01 | 401.90 | 0.1M |
| 2024-07-01 | 387.00 | 391.65 | 387.00 | 390.85 | 0.0M |
| 2024-06-28 | 388.89 | 390.00 | 383.83 | 387.00 | 0.0M |
| 2024-06-27 | 388.97 | 389.95 | 384.07 | 384.25 | 0.0M |
| 2024-06-26 | 390.95 | 392.00 | 385.00 | 387.87 | 0.0M |
| 2024-06-25 | 389.98 | 394.99 | 387.01 | 388.00 | 0.0M |
| 2024-06-24 | 389.00 | 389.00 | 385.00 | 386.95 | 0.1M |
| 2024-06-21 | 402.00 | 404.89 | 388.52 | 389.95 | 0.1M |
| 2024-06-20 | 405.00 | 405.05 | 400.00 | 403.90 | 0.1M |
| 2024-06-14 | 400.11 | 410.00 | 397.00 | 407.40 | 0.0M |
| 2024-06-13 | 397.00 | 410.00 | 394.04 | 405.11 | 0.2M |
| 2024-06-12 | 393.90 | 395.90 | 390.01 | 395.90 | 0.0M |
| 2024-06-11 | 394.00 | 394.40 | 387.00 | 391.85 | 0.0M |
| 2024-06-10 | 398.00 | 398.00 | 385.00 | 390.00 | 0.0M |
| 2024-06-07 | 400.00 | 400.00 | 389.00 | 397.00 | 0.1M |
| 2024-06-06 | 402.00 | 402.93 | 395.12 | 398.95 | 0.0M |
| 2024-06-05 | 399.00 | 400.89 | 398.95 | 398.95 | 0.0M |
| 2024-06-04 | 399.00 | 399.00 | 395.01 | 399.00 | 0.1M |
| 2024-06-03 | 401.99 | 402.00 | 397.00 | 399.00 | 0.0M |
| 2024-05-31 | 399.00 | 400.00 | 397.11 | 398.75 | 0.0M |
| 2024-05-30 | 396.55 | 401.00 | 396.55 | 399.00 | 0.0M |
| 2024-05-29 | 395.02 | 402.00 | 395.02 | 400.00 | 0.1M |
| 2024-05-27 | 402.00 | 402.00 | 392.00 | 399.75 | 0.1M |
| 2024-05-24 | 391.45 | 401.50 | 391.45 | 400.02 | 0.0M |
| 2024-05-23 | 391.80 | 395.95 | 388.00 | 394.50 | 0.0M |
| 2024-05-22 | 395.00 | 395.00 | 386.00 | 391.50 | 0.0M |
| 2024-05-21 | 394.50 | 396.80 | 391.00 | 394.99 | 0.0M |
| 2024-05-20 | 390.00 | 395.95 | 388.00 | 390.50 | 0.0M |
| 2024-05-17 | 385.61 | 393.50 | 385.61 | 392.50 | 0.0M |
| 2024-05-16 | 386.99 | 392.00 | 383.99 | 387.03 | 0.0M |
| 2024-05-15 | 389.00 | 389.00 | 382.00 | 384.87 | 0.0M |
| 2024-05-14 | 389.90 | 392.00 | 384.35 | 389.80 | 0.0M |
| 2024-05-13 | 380.01 | 397.96 | 380.01 | 385.00 | 0.1M |
| 2024-05-10 | 379.00 | 385.90 | 379.00 | 383.00 | 0.0M |
| 2024-05-09 | 385.00 | 385.00 | 380.00 | 380.30 | 0.0M |
| 2024-05-08 | 384.98 | 384.98 | 379.05 | 382.90 | 0.0M |
| 2024-05-07 | 386.92 | 390.84 | 380.00 | 383.98 | 0.0M |
| 2024-05-06 | 384.99 | 390.00 | 381.79 | 388.01 | 0.0M |
| 2024-05-03 | 384.99 | 385.98 | 378.00 | 383.00 | 0.0M |
| 2024-05-02 | 386.98 | 387.98 | 378.00 | 380.00 | 0.0M |
| 2024-04-30 | 383.00 | 389.98 | 381.00 | 382.00 | 0.0M |
| 2024-04-29 | 390.00 | 390.00 | 385.00 | 385.50 | 0.0M |
| 2024-04-26 | 395.00 | 395.00 | 385.00 | 388.12 | 0.0M |
| 2024-04-25 | 401.02 | 403.00 | 391.90 | 392.00 | 0.0M |
| 2024-04-24 | 399.00 | 404.40 | 399.00 | 402.00 | 0.0M |
| 2024-04-23 | 400.00 | 405.00 | 396.01 | 403.00 | 0.0M |
| 2024-04-22 | 399.95 | 403.00 | 391.01 | 396.01 | 0.1M |
| 2024-04-19 | 392.25 | 400.00 | 388.07 | 397.00 | 0.0M |
| 2024-04-18 | 392.03 | 398.75 | 390.26 | 394.00 | 0.0M |
| 2024-04-17 | 395.51 | 398.00 | 395.00 | 395.00 | 0.0M |
| 2024-04-16 | 399.50 | 401.99 | 395.01 | 399.88 | 0.0M |
| 2024-04-15 | 398.00 | 399.00 | 393.00 | 397.00 | 0.0M |
| 2024-04-09 | 395.00 | 400.90 | 392.10 | 400.10 | 0.0M |
| 2024-04-08 | 387.00 | 393.90 | 387.00 | 393.90 | 0.0M |
| 2024-04-04 | 380.11 | 395.00 | 379.11 | 386.00 | 0.0M |
| 2024-04-03 | 379.80 | 384.99 | 375.60 | 382.45 | 0.1M |
| 2024-04-02 | 376.90 | 379.90 | 372.02 | 376.00 | 0.0M |
| 2024-04-01 | 376.20 | 382.00 | 373.00 | 374.01 | 0.0M |
| 2024-03-29 | 383.10 | 385.00 | 376.30 | 379.49 | 0.0M |
| 2024-03-28 | 384.45 | 386.60 | 380.00 | 381.99 | 0.0M |
| 2024-03-27 | 384.00 | 384.00 | 375.00 | 377.50 | 0.0M |
| 2024-03-26 | 384.80 | 384.80 | 376.80 | 378.00 | 0.0M |
| 2024-03-25 | 381.02 | 386.90 | 379.10 | 380.00 | 0.0M |
| 2024-03-22 | 381.01 | 393.00 | 381.01 | 385.00 | 0.0M |
| 2024-03-21 | 399.65 | 399.65 | 386.13 | 391.90 | 0.0M |
| 2024-03-20 | 399.90 | 399.99 | 392.10 | 396.51 | 0.4M |
| 2024-03-19 | 394.80 | 402.47 | 386.68 | 398.00 | 0.2M |
| 2024-03-18 | 394.89 | 394.89 | 387.00 | 388.99 | 0.1M |
| 2024-03-15 | 397.95 | 397.95 | 388.00 | 390.00 | 0.0M |
| 2024-03-14 | 399.99 | 399.99 | 388.00 | 394.95 | 0.0M |
| 2024-03-13 | 401.00 | 401.00 | 394.51 | 395.00 | 0.1M |
| 2024-03-12 | 403.01 | 406.00 | 400.01 | 402.50 | 0.0M |
| 2024-03-11 | 401.75 | 405.50 | 400.50 | 404.97 | 0.0M |
| 2024-03-08 | 406.55 | 409.00 | 398.99 | 404.86 | 0.0M |
| 2024-03-07 | 405.80 | 413.40 | 403.69 | 406.00 | 0.0M |
| 2024-03-06 | 412.00 | 415.00 | 404.99 | 404.99 | 0.0M |
| 2024-03-05 | 424.90 | 424.90 | 406.11 | 410.00 | 0.0M |
| 2024-03-04 | 399.89 | 416.25 | 395.00 | 416.25 | 0.1M |
| 2024-03-01 | 390.05 | 395.50 | 385.00 | 395.50 | 0.0M |
| 2024-02-29 | 394.79 | 395.90 | 390.05 | 392.00 | 0.0M |
| 2024-02-28 | 391.23 | 394.98 | 389.00 | 391.00 | 0.0M |
| 2024-02-27 | 398.00 | 399.90 | 385.01 | 392.00 | 0.0M |
| 2024-02-26 | 371.00 | 398.00 | 371.00 | 396.00 | 0.1M |
| 2024-02-23 | 372.95 | 385.00 | 366.28 | 376.10 | 0.0M |
| 2024-02-22 | 369.99 | 375.00 | 365.00 | 365.26 | 0.0M |
| 2024-02-21 | 371.00 | 375.00 | 365.00 | 370.00 | 0.0M |
| 2024-02-20 | 363.00 | 372.00 | 360.00 | 367.00 | 0.0M |
| 2024-02-19 | 351.00 | 366.45 | 351.00 | 365.50 | 0.0M |
| 2024-02-16 | 374.94 | 374.94 | 358.55 | 359.00 | 0.0M |
| 2024-02-15 | 372.51 | 378.45 | 368.00 | 370.00 | 0.0M |
| 2024-02-14 | 363.50 | 386.86 | 363.50 | 384.00 | 0.3M |
| 2024-02-13 | 361.00 | 365.85 | 354.00 | 359.00 | 0.4M |
| 2024-02-12 | 392.00 | 392.00 | 362.00 | 362.00 | 0.5M |
| 2024-02-09 | 400.00 | 400.00 | 388.03 | 391.00 | 0.0M |
| 2024-02-07 | 395.51 | 402.00 | 393.00 | 399.99 | 0.1M |
| 2024-02-06 | 409.00 | 409.00 | 385.21 | 396.00 | 0.1M |
| 2024-02-02 | 408.00 | 411.99 | 405.01 | 410.25 | 0.0M |
| 2024-02-01 | 404.50 | 406.50 | 395.00 | 406.00 | 0.0M |
| 2024-01-31 | 409.00 | 411.00 | 400.00 | 402.00 | 0.0M |
| 2024-01-30 | 410.12 | 415.01 | 399.00 | 406.00 | 0.0M |
| 2024-01-29 | 420.00 | 420.01 | 412.00 | 412.00 | 0.0M |
| 2024-01-26 | 428.00 | 428.00 | 413.00 | 424.00 | 0.1M |
| 2024-01-25 | 425.00 | 440.00 | 418.00 | 425.00 | 0.2M |
| 2024-01-24 | 381.50 | 412.88 | 381.20 | 412.88 | 0.2M |
| 2024-01-23 | 383.80 | 389.00 | 381.01 | 383.00 | 0.0M |
| 2024-01-22 | 383.00 | 390.50 | 383.00 | 385.14 | 0.0M |
| 2024-01-19 | 384.50 | 385.81 | 382.00 | 382.25 | 0.0M |
| 2024-01-18 | 384.49 | 384.49 | 376.15 | 382.95 | 0.1M |
| 2024-01-17 | 377.13 | 385.00 | 377.00 | 382.30 | 0.2M |
| 2024-01-16 | 379.40 | 379.40 | 369.00 | 374.50 | 0.0M |
| 2024-01-15 | 380.00 | 384.88 | 374.00 | 374.13 | 0.0M |
| 2024-01-12 | 382.00 | 382.00 | 378.00 | 378.33 | 0.0M |
| 2024-01-11 | 376.20 | 380.00 | 376.20 | 380.00 | 0.0M |
| 2024-01-10 | 377.01 | 381.00 | 377.00 | 380.00 | 0.0M |
| 2024-01-09 | 379.91 | 382.89 | 377.20 | 377.20 | 0.0M |
| 2024-01-08 | 384.45 | 384.48 | 378.80 | 380.00 | 0.0M |
| 2024-01-05 | 384.02 | 389.99 | 383.00 | 384.22 | 0.0M |
| 2024-01-04 | 382.10 | 390.00 | 380.02 | 389.18 | 0.0M |
| 2024-01-03 | 388.01 | 392.99 | 384.00 | 386.94 | 0.0M |
| 2024-01-02 | 398.91 | 404.74 | 387.77 | 390.99 | 0.1M |
| 2024-01-01 | 382.00 | 400.00 | 382.00 | 400.00 | 0.1M |