708.44
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 | 720.00 | 720.12 | 706.01 | 708.00 | 0.8M |
| 2024-12-30 | 690.00 | 710.00 | 690.00 | 704.89 | 0.5M |
| 2024-12-27 | 683.10 | 702.80 | 683.00 | 686.78 | 0.6M |
| 2024-12-26 | 712.00 | 720.00 | 681.01 | 682.00 | 1.1M |
| 2024-12-24 | 740.00 | 748.00 | 708.00 | 712.00 | 1.4M |
| 2024-12-23 | 730.00 | 748.00 | 722.00 | 736.74 | 2.1M |
| 2024-12-20 | 713.00 | 742.00 | 711.00 | 730.00 | 2.1M |
| 2024-12-19 | 713.00 | 750.00 | 701.11 | 710.80 | 2.9M |
| 2024-12-18 | 771.01 | 771.01 | 690.00 | 710.10 | 3.6M |
| 2024-12-17 | 740.00 | 775.75 | 700.11 | 735.00 | 3.0M |
| 2024-12-16 | 671.00 | 735.83 | 671.00 | 735.00 | 2.1M |
| 2024-12-13 | 655.00 | 676.99 | 634.00 | 674.99 | 2.4M |
| 2024-12-12 | 616.99 | 659.90 | 616.99 | 653.00 | 2.5M |
| 2024-12-11 | 599.02 | 620.00 | 599.02 | 614.11 | 2.4M |
| 2024-12-10 | 542.00 | 595.35 | 542.00 | 592.15 | 5.2M |
| 2024-12-09 | 538.00 | 545.50 | 532.00 | 542.90 | 0.8M |
| 2024-12-06 | 549.00 | 550.10 | 533.00 | 536.00 | 0.9M |
| 2024-12-05 | 550.00 | 550.00 | 532.01 | 549.00 | 2.4M |
| 2024-12-04 | 519.90 | 542.00 | 509.01 | 529.00 | 3.3M |
| 2024-12-03 | 511.89 | 519.70 | 506.10 | 516.00 | 2.0M |
| 2024-12-02 | 507.97 | 519.50 | 503.30 | 511.87 | 1.3M |
| 2024-11-29 | 503.01 | 522.00 | 503.00 | 503.00 | 2.5M |
| 2024-11-28 | 473.27 | 509.00 | 473.00 | 505.65 | 2.5M |
| 2024-11-27 | 470.00 | 477.00 | 460.01 | 475.89 | 1.8M |
| 2024-11-26 | 479.99 | 479.99 | 440.00 | 442.98 | 2.1M |
| 2024-11-25 | 471.99 | 484.00 | 465.00 | 478.50 | 1.9M |
| 2024-11-22 | 500.00 | 500.00 | 470.00 | 475.00 | 1.9M |
| 2024-11-21 | 499.70 | 506.10 | 490.01 | 500.00 | 1.0M |
| 2024-11-20 | 510.99 | 511.50 | 488.20 | 498.50 | 1.9M |
| 2024-11-19 | 513.97 | 516.80 | 505.05 | 507.98 | 1.2M |
| 2024-11-18 | 518.70 | 526.90 | 505.10 | 511.10 | 2.0M |
| 2024-11-15 | 499.98 | 518.97 | 499.00 | 511.00 | 4.4M |
| 2024-11-14 | 461.16 | 500.10 | 461.16 | 496.50 | 5.8M |
| 2024-11-13 | 475.00 | 475.00 | 457.00 | 462.00 | 2.2M |
| 2024-11-12 | 473.91 | 486.00 | 466.00 | 472.99 | 3.3M |
| 2024-11-11 | 495.90 | 540.00 | 453.03 | 473.00 | 10.7M |
| 2024-11-08 | 455.00 | 499.85 | 454.00 | 496.00 | 4.6M |
| 2024-11-07 | 455.00 | 464.00 | 452.25 | 453.20 | 1.2M |
| 2024-11-06 | 457.98 | 464.46 | 448.49 | 454.00 | 2.4M |
| 2024-11-05 | 457.00 | 466.98 | 451.00 | 459.99 | 1.5M |
| 2024-11-04 | 448.00 | 458.51 | 448.00 | 457.30 | 1.9M |
| 2024-11-01 | 435.99 | 445.00 | 427.71 | 444.00 | 1.5M |
| 2024-10-31 | 457.00 | 459.99 | 428.20 | 434.97 | 3.6M |
| 2024-10-30 | 465.11 | 471.90 | 452.90 | 454.50 | 1.3M |
| 2024-10-29 | 450.00 | 481.00 | 450.00 | 464.65 | 2.5M |
| 2024-10-28 | 469.74 | 471.74 | 450.75 | 455.00 | 2.2M |
| 2024-10-25 | 470.00 | 493.00 | 463.03 | 466.50 | 4.4M |
| 2024-10-24 | 499.00 | 509.00 | 480.50 | 480.50 | 5.2M |
| 2024-10-23 | 467.00 | 498.00 | 450.01 | 497.00 | 5.3M |
| 2024-10-22 | 440.00 | 467.54 | 437.10 | 464.52 | 8.1M |
| 2024-10-21 | 387.46 | 425.04 | 387.46 | 425.04 | 5.3M |
| 2024-10-18 | 382.11 | 396.00 | 374.50 | 385.00 | 4.7M |
| 2024-10-17 | 400.00 | 402.00 | 374.00 | 385.50 | 6.9M |
| 2024-10-16 | 390.00 | 415.00 | 383.60 | 397.99 | 6.7M |
| 2024-10-15 | 363.75 | 378.55 | 363.63 | 378.55 | 7.3M |
| 2024-10-14 | 314.00 | 344.14 | 314.00 | 344.14 | 4.9M |
| 2024-10-11 | 301.19 | 314.50 | 301.19 | 312.50 | 3.0M |
| 2024-10-10 | 300.01 | 304.00 | 299.00 | 300.40 | 1.3M |
| 2024-10-09 | 294.00 | 306.01 | 293.50 | 299.24 | 5.2M |
| 2024-10-08 | 309.97 | 314.80 | 302.80 | 304.30 | 3.3M |
| 2024-10-07 | 318.80 | 319.00 | 309.00 | 309.00 | 1.3M |
| 2024-10-04 | 310.02 | 319.50 | 310.02 | 318.47 | 0.8M |
| 2024-10-03 | 328.64 | 328.64 | 313.51 | 314.01 | 1.2M |
| 2024-10-02 | 326.00 | 331.99 | 324.06 | 326.05 | 0.4M |
| 2024-10-01 | 322.50 | 330.99 | 322.50 | 328.50 | 0.8M |
| 2024-09-30 | 320.01 | 323.99 | 317.00 | 322.31 | 0.4M |
| 2024-09-27 | 323.00 | 326.24 | 317.87 | 319.00 | 0.4M |
| 2024-09-26 | 335.98 | 337.41 | 323.00 | 324.01 | 1.7M |
| 2024-09-25 | 320.89 | 322.90 | 318.50 | 319.05 | 0.3M |
| 2024-09-24 | 323.20 | 324.99 | 318.67 | 320.99 | 0.2M |
| 2024-09-23 | 323.80 | 326.50 | 320.11 | 323.05 | 0.4M |
| 2024-09-20 | 324.50 | 325.49 | 317.07 | 321.98 | 0.4M |
| 2024-09-19 | 326.00 | 332.00 | 319.25 | 322.00 | 1.0M |
| 2024-09-18 | 329.90 | 329.90 | 322.31 | 325.01 | 0.3M |
| 2024-09-16 | 331.00 | 332.75 | 326.00 | 327.50 | 0.1M |
| 2024-09-13 | 338.88 | 338.88 | 330.00 | 330.51 | 0.6M |
| 2024-09-12 | 335.00 | 337.50 | 334.11 | 335.00 | 0.2M |
| 2024-09-11 | 335.02 | 340.50 | 333.00 | 334.00 | 0.6M |
| 2024-09-10 | 339.00 | 339.00 | 332.00 | 336.98 | 1.0M |
| 2024-09-09 | 340.28 | 345.00 | 336.50 | 337.00 | 0.3M |
| 2024-09-06 | 345.10 | 347.27 | 341.00 | 343.41 | 0.2M |
| 2024-09-05 | 351.00 | 352.00 | 344.85 | 345.10 | 0.4M |
| 2024-09-04 | 345.70 | 352.50 | 344.00 | 349.98 | 0.5M |
| 2024-09-03 | 344.48 | 348.99 | 341.50 | 345.90 | 0.4M |
| 2024-09-02 | 349.98 | 357.00 | 343.00 | 343.02 | 1.2M |
| 2024-08-30 | 350.39 | 355.75 | 346.78 | 349.00 | 0.5M |
| 2024-08-29 | 350.00 | 353.45 | 349.00 | 350.70 | 0.2M |
| 2024-08-28 | 350.00 | 355.40 | 350.00 | 350.70 | 0.6M |
| 2024-08-27 | 347.02 | 351.96 | 344.80 | 351.00 | 0.8M |
| 2024-08-26 | 351.41 | 352.90 | 345.50 | 347.20 | 0.2M |
| 2024-08-23 | 360.00 | 360.00 | 350.00 | 350.40 | 0.8M |
| 2024-08-22 | 357.50 | 364.95 | 354.05 | 361.70 | 2.1M |
| 2024-08-21 | 348.00 | 356.00 | 347.00 | 350.70 | 0.5M |
| 2024-08-20 | 344.16 | 349.40 | 343.01 | 345.99 | 0.2M |
| 2024-08-19 | 346.00 | 349.50 | 342.26 | 343.00 | 0.3M |
| 2024-08-16 | 349.89 | 353.74 | 343.90 | 347.00 | 1.1M |
| 2024-08-15 | 348.00 | 354.00 | 345.10 | 347.96 | 0.6M |
| 2024-08-13 | 348.20 | 349.97 | 345.00 | 345.60 | 0.3M |
| 2024-08-12 | 355.00 | 359.00 | 345.00 | 347.40 | 0.8M |
| 2024-08-09 | 359.99 | 360.90 | 350.05 | 354.00 | 0.6M |
| 2024-08-08 | 353.00 | 360.00 | 350.60 | 358.99 | 1.1M |
| 2024-08-07 | 352.00 | 361.40 | 349.50 | 354.43 | 1.9M |
| 2024-08-06 | 355.99 | 361.50 | 349.88 | 350.50 | 0.6M |
| 2024-08-05 | 366.99 | 368.99 | 349.00 | 353.99 | 2.4M |
| 2024-08-02 | 341.00 | 373.50 | 340.50 | 368.75 | 5.0M |
| 2024-08-01 | 340.05 | 342.40 | 336.51 | 341.00 | 0.3M |
| 2024-07-31 | 346.00 | 349.80 | 336.00 | 340.00 | 0.6M |
| 2024-07-30 | 351.80 | 352.00 | 343.26 | 344.49 | 0.4M |
| 2024-07-29 | 345.90 | 351.88 | 344.00 | 349.00 | 0.9M |
| 2024-07-26 | 348.00 | 350.99 | 342.00 | 347.80 | 0.6M |
| 2024-07-25 | 352.00 | 363.90 | 347.10 | 348.00 | 1.6M |
| 2024-07-24 | 348.00 | 351.50 | 345.11 | 347.97 | 0.4M |
| 2024-07-23 | 347.02 | 350.99 | 344.02 | 347.00 | 0.5M |
| 2024-07-22 | 351.50 | 352.90 | 339.04 | 347.00 | 0.7M |
| 2024-07-19 | 365.00 | 365.00 | 350.49 | 350.49 | 0.7M |
| 2024-07-18 | 360.01 | 365.04 | 357.10 | 362.00 | 0.9M |
| 2024-07-15 | 370.00 | 370.00 | 359.05 | 359.27 | 0.7M |
| 2024-07-12 | 368.34 | 369.98 | 354.00 | 363.60 | 0.6M |
| 2024-07-11 | 365.00 | 371.90 | 363.00 | 368.90 | 0.8M |
| 2024-07-10 | 370.01 | 374.75 | 364.00 | 364.15 | 1.0M |
| 2024-07-09 | 382.00 | 386.50 | 370.11 | 372.50 | 2.5M |
| 2024-07-08 | 360.00 | 381.20 | 355.01 | 379.70 | 2.7M |
| 2024-07-05 | 351.00 | 362.75 | 349.77 | 356.00 | 2.0M |
| 2024-07-04 | 347.90 | 353.90 | 344.05 | 351.69 | 1.0M |
| 2024-07-03 | 345.00 | 350.90 | 343.00 | 345.88 | 1.2M |
| 2024-07-02 | 352.99 | 354.00 | 341.50 | 343.50 | 1.0M |
| 2024-07-01 | 351.69 | 355.75 | 348.20 | 352.90 | 0.2M |
| 2024-06-28 | 350.50 | 356.30 | 348.06 | 351.90 | 0.4M |
| 2024-06-27 | 354.00 | 354.88 | 349.00 | 352.99 | 0.3M |
| 2024-06-26 | 364.50 | 364.50 | 351.50 | 353.00 | 0.5M |
| 2024-06-25 | 363.00 | 363.00 | 359.50 | 360.35 | 0.3M |
| 2024-06-24 | 370.00 | 370.49 | 360.01 | 360.90 | 0.5M |
| 2024-06-21 | 359.16 | 371.48 | 359.16 | 365.30 | 0.8M |
| 2024-06-20 | 364.95 | 366.89 | 358.03 | 359.00 | 0.3M |
| 2024-06-14 | 369.50 | 369.50 | 359.00 | 361.00 | 0.7M |
| 2024-06-13 | 350.00 | 372.50 | 350.00 | 372.00 | 1.0M |
| 2024-06-12 | 346.13 | 354.00 | 345.07 | 351.00 | 0.2M |
| 2024-06-11 | 359.99 | 359.99 | 345.00 | 349.00 | 0.4M |
| 2024-06-10 | 354.10 | 361.00 | 350.51 | 353.20 | 0.3M |
| 2024-06-07 | 361.98 | 364.24 | 347.00 | 354.00 | 0.6M |
| 2024-06-06 | 371.50 | 374.95 | 358.00 | 358.90 | 0.8M |
| 2024-06-05 | 372.80 | 376.99 | 370.00 | 370.27 | 0.3M |
| 2024-06-04 | 377.03 | 382.50 | 373.22 | 374.00 | 0.6M |
| 2024-06-03 | 381.50 | 385.00 | 377.10 | 378.00 | 0.6M |
| 2024-05-31 | 381.00 | 383.99 | 378.26 | 380.88 | 0.8M |
| 2024-05-30 | 378.07 | 383.00 | 373.95 | 381.35 | 0.7M |
| 2024-05-29 | 386.00 | 388.12 | 379.25 | 380.05 | 0.4M |
| 2024-05-27 | 386.25 | 391.40 | 385.00 | 386.90 | 0.9M |
| 2024-05-24 | 377.00 | 388.25 | 377.00 | 387.80 | 0.9M |
| 2024-05-23 | 378.50 | 381.00 | 374.07 | 377.00 | 0.5M |
| 2024-05-22 | 387.98 | 392.10 | 375.50 | 378.70 | 1.0M |
| 2024-05-21 | 393.80 | 394.90 | 385.11 | 385.96 | 0.3M |
| 2024-05-20 | 396.50 | 396.50 | 387.05 | 392.00 | 0.5M |
| 2024-05-17 | 383.55 | 393.95 | 383.50 | 393.51 | 1.0M |
| 2024-05-16 | 389.00 | 391.00 | 383.00 | 383.00 | 0.3M |
| 2024-05-15 | 396.85 | 396.85 | 388.00 | 388.90 | 0.7M |
| 2024-05-14 | 393.99 | 399.00 | 390.23 | 394.33 | 0.6M |
| 2024-05-13 | 386.34 | 395.00 | 384.00 | 391.98 | 0.7M |
| 2024-05-10 | 391.98 | 393.52 | 385.51 | 385.90 | 0.5M |
| 2024-05-09 | 393.90 | 394.00 | 387.00 | 389.89 | 0.3M |
| 2024-05-08 | 394.50 | 399.00 | 385.11 | 389.00 | 0.7M |
| 2024-05-07 | 396.99 | 401.00 | 392.00 | 392.00 | 1.3M |
| 2024-05-06 | 392.00 | 402.47 | 392.00 | 394.20 | 1.5M |
| 2024-05-03 | 384.00 | 396.90 | 383.00 | 391.00 | 1.6M |
| 2024-05-02 | 395.97 | 395.97 | 379.99 | 384.65 | 1.2M |
| 2024-04-30 | 394.65 | 403.00 | 390.20 | 391.50 | 1.2M |
| 2024-04-29 | 406.01 | 408.53 | 395.10 | 397.00 | 1.4M |
| 2024-04-26 | 402.50 | 413.00 | 401.50 | 406.00 | 1.2M |
| 2024-04-25 | 407.00 | 417.00 | 405.00 | 405.70 | 2.2M |
| 2024-04-24 | 410.00 | 411.50 | 400.00 | 407.99 | 1.1M |
| 2024-04-23 | 411.50 | 413.00 | 407.00 | 409.85 | 1.5M |
| 2024-04-22 | 415.00 | 422.99 | 400.00 | 411.00 | 4.4M |
| 2024-04-19 | 399.99 | 422.25 | 394.00 | 417.60 | 6.9M |
| 2024-04-18 | 393.11 | 405.00 | 389.13 | 401.00 | 1.9M |
| 2024-04-17 | 395.00 | 402.45 | 390.55 | 391.95 | 1.6M |
| 2024-04-16 | 402.50 | 404.98 | 392.81 | 393.89 | 1.5M |
| 2024-04-15 | 390.01 | 403.90 | 390.01 | 399.00 | 1.6M |
| 2024-04-09 | 398.10 | 401.00 | 388.00 | 393.25 | 0.8M |
| 2024-04-08 | 398.98 | 403.89 | 393.98 | 398.80 | 1.7M |
| 2024-04-04 | 394.90 | 409.00 | 392.16 | 396.12 | 2.9M |
| 2024-04-03 | 387.01 | 395.00 | 387.01 | 394.00 | 0.9M |
| 2024-04-02 | 388.25 | 396.00 | 384.20 | 389.25 | 0.8M |
| 2024-04-01 | 388.90 | 398.00 | 385.95 | 387.40 | 1.0M |
| 2024-03-29 | 379.00 | 388.49 | 378.00 | 385.75 | 1.8M |
| 2024-03-28 | 362.21 | 379.00 | 362.21 | 379.00 | 2.2M |
| 2024-03-27 | 362.00 | 366.77 | 361.00 | 363.50 | 0.5M |
| 2024-03-26 | 363.99 | 366.00 | 361.22 | 362.49 | 0.5M |
| 2024-03-25 | 365.00 | 367.00 | 362.55 | 362.55 | 0.5M |
| 2024-03-22 | 364.00 | 366.80 | 359.25 | 365.40 | 0.9M |
| 2024-03-21 | 364.91 | 370.99 | 356.01 | 362.75 | 1.9M |
| 2024-03-20 | 359.60 | 368.00 | 359.01 | 361.00 | 1.8M |
| 2024-03-19 | 355.00 | 361.50 | 354.00 | 357.63 | 1.0M |
| 2024-03-18 | 358.10 | 359.99 | 352.00 | 355.00 | 1.1M |
| 2024-03-15 | 363.50 | 365.78 | 354.65 | 357.96 | 0.9M |
| 2024-03-14 | 345.00 | 362.91 | 343.05 | 362.91 | 1.8M |
| 2024-03-13 | 350.00 | 356.50 | 331.00 | 343.00 | 1.1M |
| 2024-03-12 | 372.00 | 372.00 | 344.50 | 348.98 | 1.2M |
| 2024-03-11 | 371.95 | 379.20 | 369.50 | 370.40 | 2.6M |
| 2024-03-08 | 367.00 | 378.00 | 366.15 | 371.50 | 3.2M |
| 2024-03-07 | 370.00 | 370.00 | 361.50 | 365.27 | 1.5M |
| 2024-03-06 | 369.00 | 380.90 | 365.70 | 368.01 | 5.2M |
| 2024-03-05 | 358.00 | 377.45 | 347.50 | 369.70 | 4.7M |
| 2024-03-04 | 352.00 | 357.99 | 350.63 | 355.97 | 1.6M |
| 2024-03-01 | 340.00 | 355.00 | 340.00 | 350.99 | 2.9M |
| 2024-02-29 | 336.99 | 347.98 | 336.00 | 342.53 | 1.9M |
| 2024-02-28 | 320.11 | 342.45 | 320.11 | 334.00 | 3.7M |
| 2024-02-27 | 326.48 | 331.00 | 321.15 | 324.01 | 1.0M |
| 2024-02-26 | 316.40 | 332.96 | 316.40 | 324.80 | 1.7M |
| 2024-02-23 | 309.95 | 315.01 | 307.00 | 314.69 | 0.7M |
| 2024-02-22 | 310.80 | 315.00 | 308.50 | 309.95 | 1.2M |
| 2024-02-21 | 305.00 | 312.00 | 301.61 | 311.00 | 1.0M |
| 2024-02-20 | 298.00 | 304.99 | 294.50 | 296.50 | 0.9M |
| 2024-02-19 | 288.99 | 299.00 | 285.11 | 296.51 | 0.7M |
| 2024-02-16 | 295.51 | 305.40 | 290.00 | 291.12 | 0.5M |
| 2024-02-15 | 315.00 | 315.00 | 301.11 | 303.94 | 0.8M |
| 2024-02-14 | 302.00 | 317.00 | 302.00 | 316.00 | 1.2M |
| 2024-02-13 | 301.00 | 312.40 | 286.14 | 298.48 | 1.9M |
| 2024-02-12 | 315.16 | 319.88 | 298.45 | 307.00 | 0.9M |
| 2024-02-09 | 329.50 | 329.60 | 317.00 | 323.05 | 0.9M |
| 2024-02-07 | 339.99 | 345.90 | 334.00 | 334.40 | 1.4M |
| 2024-02-06 | 321.01 | 341.00 | 317.00 | 336.89 | 3.0M |
| 2024-02-02 | 327.85 | 328.00 | 321.10 | 322.99 | 0.3M |
| 2024-02-01 | 312.00 | 327.86 | 307.00 | 325.71 | 1.1M |
| 2024-01-31 | 307.10 | 316.60 | 307.10 | 311.00 | 0.5M |
| 2024-01-30 | 322.05 | 324.50 | 300.01 | 310.00 | 0.9M |
| 2024-01-29 | 324.77 | 326.90 | 319.50 | 322.35 | 0.6M |
| 2024-01-26 | 328.99 | 332.24 | 322.60 | 323.00 | 0.7M |
| 2024-01-25 | 334.00 | 334.00 | 326.00 | 326.16 | 0.3M |
| 2024-01-24 | 331.20 | 336.25 | 331.00 | 332.10 | 0.8M |
| 2024-01-23 | 324.98 | 336.65 | 319.50 | 331.98 | 1.4M |
| 2024-01-22 | 316.01 | 325.00 | 313.25 | 323.50 | 0.4M |
| 2024-01-19 | 324.00 | 327.00 | 317.50 | 319.88 | 0.3M |
| 2024-01-18 | 326.00 | 326.00 | 313.10 | 323.50 | 0.7M |
| 2024-01-17 | 335.00 | 336.50 | 321.98 | 326.11 | 0.8M |
| 2024-01-16 | 329.56 | 337.00 | 323.05 | 334.51 | 1.1M |
| 2024-01-15 | 333.90 | 337.45 | 327.05 | 332.00 | 0.4M |
| 2024-01-12 | 334.00 | 341.53 | 331.60 | 333.90 | 1.1M |
| 2024-01-11 | 333.00 | 334.90 | 330.00 | 333.75 | 0.3M |
| 2024-01-10 | 332.88 | 337.25 | 330.50 | 332.00 | 0.9M |
| 2024-01-09 | 332.00 | 334.20 | 325.10 | 330.21 | 0.7M |
| 2024-01-08 | 336.00 | 336.50 | 328.00 | 328.77 | 0.7M |
| 2024-01-05 | 340.00 | 341.50 | 327.05 | 333.30 | 1.2M |
| 2024-01-04 | 332.00 | 341.69 | 330.20 | 337.16 | 1.5M |
| 2024-01-03 | 333.49 | 338.90 | 327.10 | 331.00 | 1.3M |
| 2024-01-02 | 342.99 | 343.00 | 332.00 | 334.00 | 0.8M |
| 2024-01-01 | 328.90 | 346.00 | 328.90 | 340.29 | 2.7M |