406.00
Last Update: 2025-10-02
| 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 | 412.00 | 412.00 | 394.00 | 400.00 | 41.4M |
| 2024-12-27 | 382.00 | 410.00 | 380.00 | 410.00 | 79.0M |
| 2024-12-24 | 374.00 | 382.00 | 374.00 | 380.00 | 30.9M |
| 2024-12-23 | 378.00 | 378.00 | 368.00 | 374.00 | 39.2M |
| 2024-12-20 | 368.00 | 376.00 | 364.00 | 370.00 | 60.8M |
| 2024-12-19 | 368.00 | 370.00 | 358.00 | 368.00 | 105.5M |
| 2024-12-18 | 378.00 | 386.00 | 368.00 | 374.00 | 78.8M |
| 2024-12-17 | 386.00 | 396.00 | 378.00 | 378.00 | 172.1M |
| 2024-12-16 | 400.00 | 400.00 | 382.00 | 386.00 | 121.9M |
| 2024-12-13 | 402.00 | 404.00 | 396.00 | 400.00 | 41.1M |
| 2024-12-12 | 402.00 | 404.00 | 398.00 | 404.00 | 33.3M |
| 2024-12-11 | 408.00 | 410.00 | 402.00 | 402.00 | 58.6M |
| 2024-12-10 | 408.00 | 410.00 | 406.00 | 408.00 | 41.2M |
| 2024-12-09 | 410.00 | 414.00 | 408.00 | 408.00 | 42.0M |
| 2024-12-06 | 408.00 | 410.00 | 404.00 | 410.00 | 37.0M |
| 2024-12-05 | 414.00 | 416.00 | 406.00 | 406.00 | 79.8M |
| 2024-12-04 | 414.00 | 420.00 | 410.00 | 414.00 | 116.7M |
| 2024-12-03 | 414.00 | 422.00 | 410.00 | 414.00 | 75.6M |
| 2024-12-02 | 422.00 | 422.00 | 414.00 | 414.00 | 40.8M |
| 2024-11-29 | 418.00 | 422.00 | 410.00 | 420.00 | 53.4M |
| 2024-11-28 | 422.00 | 426.00 | 416.00 | 420.00 | 57.8M |
| 2024-11-26 | 446.00 | 446.00 | 406.00 | 420.00 | 295.7M |
| 2024-11-25 | 460.00 | 474.00 | 446.00 | 446.00 | 346.8M |
| 2024-11-22 | 448.00 | 460.00 | 444.00 | 456.00 | 52.5M |
| 2024-11-21 | 450.00 | 458.00 | 444.00 | 446.00 | 155.2M |
| 2024-11-20 | 450.00 | 462.00 | 446.00 | 450.00 | 60.2M |
| 2024-11-19 | 456.00 | 458.00 | 444.00 | 444.00 | 71.6M |
| 2024-11-18 | 466.00 | 468.00 | 454.00 | 456.00 | 40.9M |
| 2024-11-15 | 466.00 | 470.00 | 456.00 | 464.00 | 36.2M |
| 2024-11-14 | 468.00 | 474.00 | 464.00 | 466.00 | 31.9M |
| 2024-11-13 | 476.00 | 480.00 | 464.00 | 468.00 | 45.5M |
| 2024-11-12 | 484.00 | 488.00 | 478.00 | 482.00 | 46.6M |
| 2024-11-11 | 490.00 | 490.00 | 482.00 | 484.00 | 29.0M |
| 2024-11-08 | 510.00 | 510.00 | 486.00 | 488.00 | 72.8M |
| 2024-11-07 | 500.00 | 520.00 | 490.00 | 505.00 | 153.3M |
| 2024-11-06 | 476.00 | 492.00 | 476.00 | 484.00 | 33.3M |
| 2024-11-05 | 480.00 | 482.00 | 474.00 | 476.00 | 30.8M |
| 2024-11-04 | 482.00 | 484.00 | 476.00 | 480.00 | 22.2M |
| 2024-11-01 | 480.00 | 486.00 | 478.00 | 482.00 | 16.5M |
| 2024-10-31 | 476.00 | 480.00 | 474.00 | 478.00 | 23.4M |
| 2024-10-30 | 482.00 | 482.00 | 474.00 | 476.00 | 23.6M |
| 2024-10-29 | 482.00 | 486.00 | 478.00 | 482.00 | 18.3M |
| 2024-10-28 | 480.00 | 482.00 | 478.00 | 482.00 | 14.4M |
| 2024-10-25 | 480.00 | 484.00 | 476.00 | 480.00 | 24.5M |
| 2024-10-24 | 482.00 | 488.00 | 478.00 | 478.00 | 35.5M |
| 2024-10-23 | 486.00 | 486.00 | 478.00 | 486.00 | 28.3M |
| 2024-10-22 | 498.00 | 498.00 | 482.00 | 486.00 | 43.9M |
| 2024-10-21 | 505.00 | 505.00 | 494.00 | 498.00 | 25.8M |
| 2024-10-18 | 510.00 | 515.00 | 500.00 | 505.00 | 16.8M |
| 2024-10-17 | 486.00 | 510.00 | 484.00 | 510.00 | 58.6M |
| 2024-10-16 | 478.00 | 488.00 | 478.00 | 486.00 | 24.0M |
| 2024-10-15 | 482.00 | 486.00 | 478.00 | 478.00 | 31.3M |
| 2024-10-14 | 484.00 | 486.00 | 478.00 | 480.00 | 25.0M |
| 2024-10-11 | 480.00 | 484.00 | 480.00 | 484.00 | 12.6M |
| 2024-10-10 | 490.00 | 490.00 | 480.00 | 480.00 | 17.7M |
| 2024-10-09 | 466.00 | 494.00 | 466.00 | 488.00 | 34.6M |
| 2024-10-08 | 484.00 | 484.00 | 476.00 | 476.00 | 38.1M |
| 2024-10-07 | 482.00 | 486.00 | 476.00 | 484.00 | 29.6M |
| 2024-10-04 | 490.00 | 490.00 | 480.00 | 482.00 | 19.2M |
| 2024-10-03 | 488.00 | 494.00 | 484.00 | 490.00 | 26.7M |
| 2024-10-02 | 498.00 | 498.00 | 486.00 | 490.00 | 26.5M |
| 2024-10-01 | 498.00 | 505.00 | 492.00 | 498.00 | 16.7M |
| 2024-09-30 | 510.00 | 515.00 | 490.00 | 498.00 | 32.5M |
| 2024-09-27 | 505.00 | 510.00 | 498.00 | 510.00 | 37.7M |
| 2024-09-26 | 492.00 | 505.00 | 492.00 | 500.00 | 46.9M |
| 2024-09-25 | 484.00 | 494.00 | 484.00 | 492.00 | 38.6M |
| 2024-09-24 | 484.00 | 490.00 | 482.00 | 484.00 | 13.6M |
| 2024-09-23 | 472.00 | 486.00 | 470.00 | 484.00 | 28.0M |
| 2024-09-20 | 486.00 | 496.00 | 470.00 | 470.00 | 101.2M |
| 2024-09-19 | 488.00 | 492.00 | 484.00 | 486.00 | 31.2M |
| 2024-09-18 | 476.00 | 490.00 | 474.00 | 486.00 | 52.3M |
| 2024-09-17 | 476.00 | 478.00 | 470.00 | 472.00 | 17.4M |
| 2024-09-13 | 474.00 | 476.00 | 470.00 | 476.00 | 21.0M |
| 2024-09-12 | 480.00 | 480.00 | 472.00 | 472.00 | 20.6M |
| 2024-09-11 | 472.00 | 480.00 | 470.00 | 480.00 | 26.3M |
| 2024-09-10 | 486.00 | 486.00 | 472.00 | 472.00 | 30.8M |
| 2024-09-09 | 472.00 | 496.00 | 470.00 | 482.00 | 60.3M |
| 2024-09-06 | 474.00 | 476.00 | 468.00 | 468.00 | 14.1M |
| 2024-09-05 | 472.00 | 474.00 | 470.00 | 474.00 | 12.3M |
| 2024-09-04 | 472.00 | 482.00 | 466.00 | 472.00 | 18.5M |
| 2024-09-03 | 470.00 | 474.00 | 468.00 | 472.00 | 11.9M |
| 2024-09-02 | 472.00 | 474.00 | 466.00 | 468.00 | 14.1M |
| 2024-08-30 | 474.00 | 474.00 | 466.00 | 470.00 | 33.0M |
| 2024-08-29 | 480.00 | 480.00 | 472.00 | 472.00 | 26.9M |
| 2024-08-28 | 482.00 | 484.00 | 476.00 | 480.00 | 15.6M |
| 2024-08-27 | 482.00 | 482.00 | 478.00 | 482.00 | 17.7M |
| 2024-08-26 | 480.00 | 484.00 | 476.00 | 482.00 | 20.3M |
| 2024-08-23 | 478.00 | 484.00 | 476.00 | 478.00 | 15.1M |
| 2024-08-22 | 474.00 | 484.00 | 472.00 | 474.00 | 18.4M |
| 2024-08-21 | 484.00 | 490.00 | 480.00 | 480.00 | 13.8M |
| 2024-08-20 | 482.00 | 486.00 | 478.00 | 484.00 | 17.7M |
| 2024-08-19 | 478.00 | 486.00 | 476.00 | 480.00 | 18.1M |
| 2024-08-16 | 474.00 | 480.00 | 472.00 | 478.00 | 19.7M |
| 2024-08-15 | 482.00 | 482.00 | 470.00 | 474.00 | 14.3M |
| 2024-08-14 | 482.00 | 484.00 | 478.00 | 480.00 | 20.0M |
| 2024-08-13 | 482.00 | 482.00 | 476.00 | 480.00 | 21.0M |
| 2024-08-12 | 468.00 | 482.00 | 466.00 | 478.00 | 11.4M |
| 2024-08-09 | 470.00 | 474.00 | 464.00 | 468.00 | 13.1M |
| 2024-08-08 | 462.00 | 470.00 | 460.00 | 468.00 | 17.5M |
| 2024-08-07 | 452.00 | 462.00 | 444.00 | 462.00 | 37.7M |
| 2024-08-06 | 450.00 | 456.00 | 444.00 | 448.00 | 13.3M |
| 2024-08-05 | 464.00 | 464.00 | 446.00 | 448.00 | 26.1M |
| 2024-08-02 | 474.00 | 474.00 | 462.00 | 464.00 | 20.3M |
| 2024-08-01 | 482.00 | 484.00 | 472.00 | 472.00 | 13.9M |
| 2024-07-31 | 480.00 | 482.00 | 476.00 | 482.00 | 11.6M |
| 2024-07-30 | 480.00 | 484.00 | 476.00 | 480.00 | 13.3M |
| 2024-07-29 | 478.00 | 482.00 | 470.00 | 478.00 | 12.3M |
| 2024-07-26 | 464.00 | 482.00 | 464.00 | 474.00 | 14.0M |
| 2024-07-25 | 492.00 | 492.00 | 472.00 | 480.00 | 28.3M |
| 2024-07-24 | 488.00 | 496.00 | 484.00 | 490.00 | 19.6M |
| 2024-07-23 | 486.00 | 488.00 | 480.00 | 488.00 | 13.9M |
| 2024-07-22 | 496.00 | 498.00 | 486.00 | 486.00 | 33.3M |
| 2024-07-19 | 498.00 | 500.00 | 494.00 | 494.00 | 16.3M |
| 2024-07-18 | 500.00 | 505.00 | 494.00 | 496.00 | 29.3M |
| 2024-07-17 | 500.00 | 505.00 | 500.00 | 500.00 | 14.4M |
| 2024-07-16 | 515.00 | 520.00 | 500.00 | 500.00 | 23.0M |
| 2024-07-15 | 515.00 | 520.00 | 510.00 | 515.00 | 15.6M |
| 2024-07-12 | 515.00 | 520.00 | 510.00 | 515.00 | 12.7M |
| 2024-07-11 | 510.00 | 520.00 | 510.00 | 515.00 | 12.7M |
| 2024-07-10 | 515.00 | 520.00 | 510.00 | 510.00 | 11.1M |
| 2024-07-09 | 510.00 | 520.00 | 505.00 | 510.00 | 23.9M |
| 2024-07-08 | 535.00 | 535.00 | 510.00 | 510.00 | 10.4M |
| 2024-07-05 | 520.00 | 535.00 | 515.00 | 530.00 | 12.2M |
| 2024-07-04 | 515.00 | 525.00 | 510.00 | 525.00 | 23.9M |
| 2024-07-03 | 520.00 | 520.00 | 510.00 | 515.00 | 12.8M |
| 2024-07-02 | 520.00 | 520.00 | 515.00 | 520.00 | 18.1M |
| 2024-07-01 | 515.00 | 520.00 | 510.00 | 520.00 | 32.8M |
| 2024-06-28 | 515.00 | 525.00 | 505.00 | 515.00 | 46.7M |
| 2024-06-27 | 515.00 | 525.00 | 515.00 | 520.00 | 24.6M |
| 2024-06-26 | 515.00 | 520.00 | 505.00 | 515.00 | 26.2M |
| 2024-06-25 | 505.00 | 520.00 | 500.00 | 515.00 | 22.2M |
| 2024-06-24 | 525.00 | 525.00 | 500.00 | 505.00 | 26.9M |
| 2024-06-21 | 540.00 | 545.00 | 520.00 | 520.00 | 31.3M |
| 2024-06-20 | 525.00 | 545.00 | 520.00 | 540.00 | 12.3M |
| 2024-06-19 | 545.00 | 545.00 | 525.00 | 530.00 | 12.6M |
| 2024-06-14 | 540.00 | 550.00 | 535.00 | 540.00 | 12.5M |
| 2024-06-13 | 545.00 | 550.00 | 530.00 | 535.00 | 10.4M |
| 2024-06-12 | 530.00 | 545.00 | 525.00 | 545.00 | 11.9M |
| 2024-06-11 | 540.00 | 550.00 | 515.00 | 530.00 | 29.6M |
| 2024-06-10 | 555.00 | 560.00 | 535.00 | 540.00 | 18.9M |
| 2024-06-07 | 550.00 | 555.00 | 540.00 | 550.00 | 20.0M |
| 2024-06-06 | 530.00 | 555.00 | 525.00 | 550.00 | 28.6M |
| 2024-06-05 | 545.00 | 560.00 | 525.00 | 530.00 | 41.8M |
| 2024-06-04 | 520.00 | 570.00 | 510.00 | 540.00 | 63.4M |
| 2024-06-03 | 530.00 | 530.00 | 498.00 | 520.00 | 63.4M |
| 2024-05-31 | 500.00 | 535.00 | 494.00 | 535.00 | 46.5M |
| 2024-05-30 | 500.00 | 510.00 | 494.00 | 500.00 | 22.9M |
| 2024-05-29 | 505.00 | 510.00 | 500.00 | 505.00 | 53.0M |
| 2024-05-28 | 510.00 | 515.00 | 500.00 | 510.00 | 27.7M |
| 2024-05-27 | 515.00 | 515.00 | 500.00 | 510.00 | 23.9M |
| 2024-05-22 | 500.00 | 510.00 | 498.00 | 510.00 | 23.3M |
| 2024-05-21 | 500.00 | 505.00 | 496.00 | 500.00 | 31.2M |
| 2024-05-20 | 494.00 | 505.00 | 494.00 | 500.00 | 93.4M |
| 2024-05-17 | 496.00 | 498.00 | 490.00 | 494.00 | 18.8M |
| 2024-05-16 | 492.00 | 498.00 | 490.00 | 496.00 | 19.3M |
| 2024-05-15 | 496.00 | 498.00 | 492.00 | 492.00 | 13.8M |
| 2024-05-14 | 500.00 | 510.00 | 492.00 | 496.00 | 21.3M |
| 2024-05-13 | 520.00 | 525.00 | 498.00 | 505.00 | 21.6M |
| 2024-05-08 | 525.00 | 530.00 | 505.00 | 515.00 | 19.6M |
| 2024-05-07 | 525.00 | 530.00 | 510.00 | 525.00 | 15.5M |
| 2024-05-06 | 490.00 | 520.00 | 490.00 | 520.00 | 39.3M |
| 2024-05-03 | 505.00 | 505.00 | 488.00 | 490.00 | 33.9M |
| 2024-05-02 | 510.00 | 510.00 | 498.00 | 500.00 | 21.7M |
| 2024-04-30 | 510.00 | 515.00 | 505.00 | 510.00 | 15.2M |
| 2024-04-29 | 515.00 | 520.00 | 505.00 | 510.00 | 30.6M |
| 2024-04-26 | 545.00 | 545.00 | 510.00 | 510.00 | 19.9M |
| 2024-04-25 | 535.00 | 540.00 | 530.00 | 540.00 | 12.1M |
| 2024-04-24 | 535.00 | 540.00 | 530.00 | 535.00 | 15.6M |
| 2024-04-23 | 530.00 | 540.00 | 525.00 | 540.00 | 17.0M |
| 2024-04-22 | 535.00 | 540.00 | 525.00 | 535.00 | 20.8M |
| 2024-04-19 | 540.00 | 540.00 | 525.00 | 535.00 | 21.1M |
| 2024-04-18 | 530.00 | 545.00 | 530.00 | 540.00 | 13.0M |
| 2024-04-17 | 545.00 | 545.00 | 525.00 | 535.00 | 17.6M |
| 2024-04-16 | 550.00 | 555.00 | 525.00 | 530.00 | 41.7M |
| 2024-04-05 | 545.00 | 565.00 | 545.00 | 555.00 | 12.4M |
| 2024-04-04 | 555.00 | 560.00 | 545.00 | 550.00 | 18.8M |
| 2024-04-03 | 560.00 | 560.00 | 545.00 | 550.00 | 13.1M |
| 2024-04-02 | 555.00 | 560.00 | 545.00 | 555.00 | 15.6M |
| 2024-04-01 | 550.00 | 560.00 | 540.00 | 550.00 | 18.7M |
| 2024-03-28 | 530.00 | 555.00 | 525.00 | 550.00 | 24.1M |
| 2024-03-27 | 555.00 | 560.00 | 545.00 | 550.00 | 42.8M |
| 2024-03-26 | 560.00 | 565.00 | 550.00 | 555.00 | 23.7M |
| 2024-03-25 | 550.00 | 565.00 | 535.00 | 555.00 | 31.8M |
| 2024-03-22 | 530.00 | 555.00 | 520.00 | 550.00 | 35.8M |
| 2024-03-21 | 525.00 | 530.00 | 520.00 | 530.00 | 14.3M |
| 2024-03-20 | 545.00 | 545.00 | 520.00 | 525.00 | 21.9M |
| 2024-03-19 | 545.00 | 550.00 | 535.00 | 545.00 | 12.9M |
| 2024-03-18 | 550.00 | 560.00 | 545.00 | 545.00 | 15.6M |
| 2024-03-15 | 550.00 | 570.00 | 550.00 | 555.00 | 118.9M |
| 2024-03-14 | 565.00 | 570.00 | 550.00 | 550.00 | 41.3M |
| 2024-03-13 | 570.00 | 575.00 | 555.00 | 565.00 | 13.5M |
| 2024-03-08 | 575.00 | 580.00 | 565.00 | 570.00 | 11.8M |
| 2024-03-07 | 570.00 | 575.00 | 565.00 | 575.00 | 6.3M |
| 2024-03-06 | 570.00 | 580.00 | 565.00 | 565.00 | 9.4M |
| 2024-03-05 | 570.00 | 580.00 | 565.00 | 570.00 | 19.2M |
| 2024-03-04 | 590.00 | 590.00 | 570.00 | 570.00 | 23.7M |
| 2024-03-01 | 590.00 | 590.00 | 580.00 | 590.00 | 9.6M |
| 2024-02-29 | 580.00 | 590.00 | 565.00 | 590.00 | 30.2M |
| 2024-02-28 | 550.00 | 575.00 | 540.00 | 575.00 | 30.9M |
| 2024-02-27 | 550.00 | 555.00 | 525.00 | 540.00 | 43.0M |
| 2024-02-26 | 575.00 | 580.00 | 550.00 | 550.00 | 36.7M |
| 2024-02-23 | 560.00 | 600.00 | 560.00 | 575.00 | 9.2M |
| 2024-02-22 | 570.00 | 600.00 | 570.00 | 590.00 | 21.6M |
| 2024-02-21 | 580.00 | 585.00 | 570.00 | 570.00 | 15.6M |
| 2024-02-20 | 560.00 | 580.00 | 560.00 | 580.00 | 42.6M |
| 2024-02-19 | 590.00 | 590.00 | 575.00 | 580.00 | 6.3M |
| 2024-02-16 | 585.00 | 595.00 | 575.00 | 590.00 | 17.4M |
| 2024-02-15 | 570.00 | 585.00 | 565.00 | 585.00 | 22.8M |
| 2024-02-13 | 565.00 | 570.00 | 560.00 | 560.00 | 7.2M |
| 2024-02-12 | 565.00 | 575.00 | 540.00 | 570.00 | 35.1M |
| 2024-02-07 | 565.00 | 570.00 | 560.00 | 565.00 | 19.1M |
| 2024-02-06 | 570.00 | 575.00 | 555.00 | 570.00 | 24.7M |
| 2024-02-05 | 585.00 | 585.00 | 565.00 | 570.00 | 18.6M |
| 2024-02-02 | 595.00 | 595.00 | 585.00 | 585.00 | 11.9M |
| 2024-02-01 | 580.00 | 610.00 | 575.00 | 590.00 | 47.5M |
| 2024-01-31 | 565.00 | 585.00 | 560.00 | 580.00 | 26.8M |
| 2024-01-30 | 570.00 | 570.00 | 560.00 | 565.00 | 19.9M |
| 2024-01-29 | 570.00 | 575.00 | 565.00 | 570.00 | 11.9M |
| 2024-01-26 | 565.00 | 575.00 | 545.00 | 570.00 | 33.0M |
| 2024-01-25 | 585.00 | 585.00 | 560.00 | 565.00 | 61.8M |
| 2024-01-24 | 580.00 | 595.00 | 570.00 | 585.00 | 45.9M |
| 2024-01-23 | 555.00 | 590.00 | 555.00 | 580.00 | 57.7M |
| 2024-01-22 | 550.00 | 560.00 | 540.00 | 555.00 | 18.8M |
| 2024-01-19 | 550.00 | 560.00 | 540.00 | 550.00 | 15.0M |
| 2024-01-18 | 545.00 | 560.00 | 535.00 | 550.00 | 40.8M |
| 2024-01-17 | 540.00 | 555.00 | 530.00 | 545.00 | 63.8M |
| 2024-01-16 | 540.00 | 550.00 | 530.00 | 540.00 | 20.4M |
| 2024-01-15 | 570.00 | 570.00 | 530.00 | 540.00 | 31.3M |
| 2024-01-12 | 505.00 | 545.00 | 505.00 | 545.00 | 45.1M |
| 2024-01-11 | 510.00 | 520.00 | 505.00 | 505.00 | 24.2M |
| 2024-01-10 | 500.00 | 530.00 | 498.00 | 510.00 | 64.7M |
| 2024-01-09 | 500.00 | 505.00 | 494.00 | 500.00 | 27.4M |
| 2024-01-08 | 496.00 | 510.00 | 494.00 | 500.00 | 38.8M |
| 2024-01-05 | 494.00 | 510.00 | 488.00 | 496.00 | 76.1M |
| 2024-01-04 | 496.00 | 500.00 | 488.00 | 494.00 | 28.1M |
| 2024-01-03 | 510.00 | 510.00 | 492.00 | 496.00 | 61.3M |
| 2024-01-02 | 500.00 | 515.00 | 488.00 | 500.00 | 84.6M |