Last Update: 2025-10-01
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
2024-12-30 683.00 728.00 679.00 693.00 0.1M
2024-12-27 701.00 718.00 685.00 685.00 0.1M
2024-12-26 696.00 722.00 694.00 694.00 0.0M
2024-12-24 702.00 714.00 696.00 696.00 0.0M
2024-12-23 719.00 737.00 686.00 696.00 0.1M
2024-12-20 751.00 767.00 700.00 719.00 0.1M
2024-12-19 674.00 820.00 670.00 751.00 1.8M
2024-12-18 681.00 697.00 674.00 674.00 0.0M
2024-12-17 707.00 717.00 668.00 681.00 0.1M
2024-12-16 752.00 752.00 692.00 707.00 0.1M
2024-12-13 697.00 720.00 677.00 697.00 0.0M
2024-12-12 692.00 700.00 650.00 685.00 0.1M
2024-12-11 657.00 705.00 647.00 686.00 0.1M
2024-12-10 624.00 651.00 621.00 647.00 0.0M
2024-12-09 634.00 637.00 615.00 621.00 0.0M
2024-12-06 638.00 666.00 630.00 642.00 0.0M
2024-12-05 643.00 663.00 636.00 641.00 0.0M
2024-12-04 661.00 693.00 630.00 643.00 0.1M
2024-12-03 660.00 676.00 660.00 661.00 0.0M
2024-12-02 696.00 704.00 640.00 659.00 0.1M
2024-11-29 698.00 767.00 695.00 695.00 0.2M
2024-11-28 719.00 722.00 686.00 686.00 0.1M
2024-11-27 740.00 750.00 678.00 700.00 0.3M
2024-11-26 638.00 829.00 638.00 720.00 4.0M
2024-11-25 645.00 645.00 602.00 638.00 0.1M
2024-11-22 699.00 699.00 630.00 645.00 0.1M
2024-11-21 722.00 728.00 695.00 699.00 0.0M
2024-11-20 721.00 735.00 720.00 728.00 0.0M
2024-11-19 704.00 721.00 704.00 721.00 0.0M
2024-11-18 697.00 745.00 681.00 693.00 0.0M
2024-11-15 696.00 707.00 679.00 688.00 0.0M
2024-11-14 701.00 706.00 689.00 695.00 0.1M
2024-11-13 731.00 737.00 701.00 701.00 0.1M
2024-11-12 783.00 790.00 707.00 731.00 0.1M
2024-11-11 803.00 808.00 779.00 783.00 0.1M
2024-11-08 778.00 815.00 778.00 803.00 0.0M
2024-11-07 789.00 798.00 776.00 776.00 0.0M
2024-11-06 789.00 808.00 788.00 789.00 0.0M
2024-11-05 781.00 846.00 771.00 782.00 0.0M
2024-11-04 782.00 789.00 758.00 766.00 0.0M
2024-11-01 802.00 802.00 780.00 782.00 0.0M
2024-10-31 799.00 820.00 795.00 802.00 0.0M
2024-10-30 789.00 814.00 789.00 795.00 0.0M
2024-10-29 814.00 815.00 782.00 782.00 0.0M
2024-10-28 787.00 800.00 780.00 780.00 0.0M
2024-10-25 786.00 796.00 780.00 787.00 0.0M
2024-10-24 791.00 835.00 779.00 786.00 0.0M
2024-10-23 795.00 802.00 780.00 791.00 0.0M
2024-10-22 816.00 828.00 797.00 803.00 0.0M
2024-10-21 800.00 807.00 793.00 803.00 0.0M
2024-10-18 796.00 815.00 793.00 807.00 0.0M
2024-10-17 816.00 820.00 795.00 800.00 0.0M
2024-10-16 846.00 846.00 819.00 821.00 0.0M
2024-10-15 839.00 850.00 831.00 848.00 0.0M
2024-10-14 859.00 859.00 827.00 839.00 0.0M
2024-10-11 878.00 878.00 831.00 865.00 0.0M
2024-10-10 861.00 880.00 853.00 864.00 0.0M
2024-10-08 846.00 874.00 846.00 859.00 0.0M
2024-10-07 830.00 850.00 830.00 846.00 0.0M
2024-10-04 866.00 866.00 829.00 830.00 0.0M
2024-10-02 859.00 880.00 848.00 866.00 0.1M
2024-09-30 852.00 870.00 852.00 856.00 0.0M
2024-09-27 842.00 862.00 842.00 852.00 0.0M
2024-09-26 831.00 860.00 831.00 842.00 0.0M
2024-09-25 825.00 873.00 825.00 831.00 0.0M
2024-09-24 807.00 820.00 807.00 820.00 0.0M
2024-09-23 843.00 845.00 782.00 806.00 0.0M
2024-09-20 825.00 838.00 825.00 826.00 0.0M
2024-09-19 816.00 825.00 816.00 825.00 0.0M
2024-09-13 828.00 836.00 813.00 816.00 0.0M
2024-09-12 811.00 824.00 804.00 811.00 0.0M
2024-09-11 795.00 836.00 795.00 811.00 0.0M
2024-09-10 798.00 843.00 795.00 795.00 0.1M
2024-09-09 831.00 831.00 749.00 798.00 0.1M
2024-09-06 831.00 845.00 819.00 831.00 0.0M
2024-09-05 835.00 867.00 820.00 831.00 0.0M
2024-09-04 838.00 865.00 826.00 851.00 0.0M
2024-09-03 838.00 860.00 830.00 838.00 0.0M
2024-09-02 866.00 872.00 831.00 837.00 0.0M
2024-08-30 851.00 867.00 851.00 866.00 0.0M
2024-08-29 853.00 876.00 846.00 849.00 0.0M
2024-08-28 865.00 870.00 850.00 853.00 0.0M
2024-08-27 863.00 865.00 830.00 865.00 0.1M
2024-08-26 888.00 892.00 839.00 864.00 0.1M
2024-08-23 901.00 910.00 886.00 888.00 0.0M
2024-08-22 894.00 925.00 886.00 901.00 0.1M
2024-08-21 920.00 920.00 866.00 891.00 0.0M
2024-08-20 871.00 933.00 864.00 920.00 0.1M
2024-08-19 899.00 899.00 854.00 864.00 0.1M
2024-08-16 849.00 933.00 849.00 867.00 0.1M
2024-08-14 877.00 914.00 845.00 856.00 0.1M
2024-08-13 913.00 928.00 857.00 877.00 0.2M
2024-08-12 938.00 965.00 901.00 913.00 0.1M
2024-08-09 906.00 957.00 903.00 940.00 0.2M
2024-08-08 969.00 969.00 899.00 906.00 0.2M
2024-08-07 952.00 975.00 905.00 972.00 0.2M
2024-08-06 920.00 996.00 916.00 952.00 0.3M
2024-08-05 970.00 980.00 890.00 941.00 0.3M
2024-08-02 990.00 1,064.00 948.00 990.00 0.9M
2024-08-01 889.00 1,140.00 888.00 993.00 7.4M
2024-07-31 934.00 950.00 879.00 888.00 0.3M
2024-07-30 843.00 1,035.00 841.00 934.00 3.5M
2024-07-29 880.00 880.00 841.00 843.00 0.2M
2024-07-26 914.00 963.00 868.00 880.00 0.8M
2024-07-25 821.00 1,056.00 821.00 912.00 7.3M
2024-07-24 822.00 860.00 816.00 816.00 0.0M
2024-07-23 832.00 854.00 822.00 822.00 0.0M
2024-07-22 850.00 863.00 832.00 832.00 0.0M
2024-07-19 838.00 859.00 832.00 845.00 0.0M
2024-07-18 850.00 858.00 832.00 839.00 0.1M
2024-07-17 887.00 887.00 857.00 858.00 0.1M
2024-07-16 901.00 926.00 870.00 887.00 0.2M
2024-07-15 875.00 1,010.00 867.00 899.00 1.2M
2024-07-12 921.00 960.00 870.00 875.00 0.3M
2024-07-11 966.00 966.00 901.00 921.00 0.4M
2024-07-10 823.00 1,013.00 815.00 966.00 5.2M
2024-07-09 841.00 854.00 800.00 806.00 0.1M
2024-07-08 837.00 867.00 820.00 838.00 0.2M
2024-07-05 862.00 869.00 820.00 837.00 0.2M
2024-07-04 875.00 920.00 860.00 860.00 0.4M
2024-07-03 969.00 1,050.00 837.00 901.00 3.0M
2024-07-02 788.00 1,014.00 784.00 948.00 5.3M
2024-07-01 877.00 935.00 761.00 780.00 1.0M
2024-06-28 686.00 889.00 686.00 877.00 3.1M
2024-06-27 747.00 749.00 681.00 686.00 0.3M
2024-06-26 797.00 797.00 751.00 751.00 0.1M
2024-06-25 875.00 883.00 788.00 801.00 0.3M
2024-06-24 955.00 955.00 860.00 892.00 0.1M
2024-06-21 980.00 992.00 925.00 957.00 0.1M
2024-06-20 999.00 999.00 990.00 996.00 0.0M
2024-06-19 995.00 1,000.00 990.00 1,000.00 0.0M
2024-06-18 994.00 1,002.00 990.00 997.00 0.0M
2024-06-17 995.00 1,000.00 994.00 997.00 0.0M
2024-06-14 998.00 1,017.00 990.00 1,004.00 0.0M
2024-06-13 1,000.00 1,008.00 997.00 998.00 0.0M
2024-06-12 1,000.00 1,012.00 995.00 1,001.00 0.0M
2024-06-11 996.00 1,019.00 990.00 1,012.00 0.0M
2024-06-10 994.00 1,022.00 994.00 1,000.00 0.0M
2024-06-07 995.00 1,030.00 995.00 1,004.00 0.0M
2024-06-05 997.00 1,015.00 981.00 994.00 0.1M
2024-06-04 1,002.00 1,012.00 980.00 999.00 0.1M
2024-06-03 1,011.00 1,022.00 1,005.00 1,010.00 0.0M
2024-05-31 1,019.00 1,023.00 1,002.00 1,011.00 0.0M
2024-05-30 1,000.00 1,025.00 997.00 1,019.00 0.1M
2024-05-29 1,015.00 1,020.00 1,002.00 1,006.00 0.0M
2024-05-28 1,003.00 1,019.00 1,002.00 1,015.00 0.0M
2024-05-27 1,000.00 1,011.00 998.00 1,002.00 0.0M
2024-05-24 1,005.00 1,015.00 1,000.00 1,003.00 0.0M
2024-05-23 1,009.00 1,019.00 998.00 1,000.00 0.0M
2024-05-22 1,007.00 1,025.00 1,000.00 1,006.00 0.0M
2024-05-21 1,000.00 1,029.00 999.00 1,008.00 0.0M
2024-05-20 1,012.00 1,030.00 991.00 998.00 0.1M
2024-05-17 1,074.00 1,074.00 1,003.00 1,012.00 0.1M
2024-05-16 1,050.00 1,053.00 1,031.00 1,033.00 0.0M
2024-05-14 1,037.00 1,045.00 1,035.00 1,042.00 0.0M
2024-05-13 1,048.00 1,064.00 1,032.00 1,033.00 0.0M
2024-05-10 1,029.00 1,070.00 1,025.00 1,044.00 0.0M
2024-05-09 1,055.00 1,062.00 1,026.00 1,029.00 0.0M
2024-05-08 1,074.00 1,075.00 1,050.00 1,052.00 0.0M
2024-05-07 1,069.00 1,090.00 1,068.00 1,074.00 0.1M
2024-05-03 1,040.00 1,081.00 1,038.00 1,068.00 0.1M
2024-05-02 1,044.00 1,053.00 1,026.00 1,032.00 0.0M
2024-04-30 1,038.00 1,038.00 1,020.00 1,035.00 0.0M
2024-04-29 1,028.00 1,037.00 1,017.00 1,017.00 0.0M
2024-04-26 1,031.00 1,034.00 1,019.00 1,019.00 0.0M
2024-04-25 1,044.00 1,044.00 1,015.00 1,021.00 0.0M
2024-04-24 1,047.00 1,047.00 1,021.00 1,021.00 0.0M
2024-04-23 1,033.00 1,059.00 1,017.00 1,019.00 0.1M
2024-04-22 1,025.00 1,038.00 1,025.00 1,032.00 0.1M
2024-04-19 1,047.00 1,055.00 1,009.00 1,031.00 0.1M
2024-04-18 1,049.00 1,065.00 1,020.00 1,038.00 0.1M
2024-04-17 1,015.00 1,059.00 1,015.00 1,049.00 0.1M
2024-04-16 1,059.00 1,070.00 1,019.00 1,020.00 0.2M
2024-04-15 1,102.00 1,104.00 1,022.00 1,070.00 0.2M
2024-04-12 1,055.00 1,117.00 1,034.00 1,104.00 0.3M
2024-04-11 1,056.00 1,061.00 1,025.00 1,055.00 0.2M
2024-04-09 1,059.00 1,088.00 1,050.00 1,056.00 0.2M
2024-04-08 1,170.00 1,171.00 1,060.00 1,069.00 0.5M
2024-04-05 1,237.00 1,240.00 1,150.00 1,181.00 1.4M
2024-04-04 1,170.00 1,456.00 1,131.00 1,317.00 11.3M
2024-04-03 1,096.00 1,160.00 1,096.00 1,120.00 0.1M
2024-04-02 1,044.00 1,225.00 1,044.00 1,096.00 0.9M
2024-04-01 1,033.00 1,100.00 1,027.00 1,044.00 0.0M
2024-03-29 1,021.00 1,060.00 1,014.00 1,026.00 0.1M
2024-03-28 1,041.00 1,048.00 1,008.00 1,013.00 0.0M
2024-03-27 1,064.00 1,064.00 1,040.00 1,040.00 0.0M
2024-03-26 1,069.00 1,084.00 1,051.00 1,064.00 0.0M
2024-03-25 1,064.00 1,085.00 1,053.00 1,069.00 0.0M
2024-03-22 1,064.00 1,064.00 1,044.00 1,064.00 0.0M
2024-03-21 1,065.00 1,089.00 1,040.00 1,065.00 0.0M
2024-03-20 1,058.00 1,097.00 1,025.00 1,065.00 0.1M
2024-03-19 1,012.00 1,225.00 1,012.00 1,057.00 0.5M
2024-03-18 1,011.00 1,023.00 1,008.00 1,012.00 0.0M
2024-03-15 1,053.00 1,053.00 1,010.00 1,011.00 0.0M
2024-03-14 1,008.00 1,015.00 990.00 1,015.00 0.0M
2024-03-13 1,023.00 1,029.00 1,008.00 1,008.00 0.0M
2024-03-12 1,022.00 1,022.00 1,009.00 1,021.00 0.0M
2024-03-11 1,006.00 1,045.00 1,006.00 1,020.00 0.0M
2024-03-08 1,020.00 1,029.00 1,006.00 1,006.00 0.1M
2024-03-07 1,025.00 1,031.00 1,002.00 1,020.00 0.0M
2024-03-06 1,031.00 1,033.00 1,011.00 1,031.00 0.0M
2024-03-05 1,035.00 1,045.00 1,028.00 1,031.00 0.0M
2024-03-04 1,070.00 1,070.00 1,034.00 1,035.00 0.0M
2024-02-29 1,073.00 1,088.00 1,055.00 1,070.00 0.0M
2024-02-28 1,036.00 1,075.00 1,036.00 1,073.00 0.0M
2024-02-27 1,064.00 1,079.00 1,036.00 1,036.00 0.0M
2024-02-26 1,030.00 1,070.00 1,030.00 1,064.00 0.0M
2024-02-23 1,046.00 1,046.00 1,028.00 1,030.00 0.0M
2024-02-22 1,038.00 1,055.00 1,031.00 1,043.00 0.0M
2024-02-21 1,040.00 1,050.00 1,033.00 1,038.00 0.0M
2024-02-20 1,036.00 1,065.00 1,030.00 1,040.00 0.0M
2024-02-19 1,054.00 1,058.00 974.00 1,030.00 0.2M
2024-02-16 1,048.00 1,061.00 1,046.00 1,057.00 0.0M
2024-02-15 1,072.00 1,072.00 1,048.00 1,069.00 0.0M
2024-02-14 1,089.00 1,096.00 1,064.00 1,073.00 0.0M
2024-02-13 1,075.00 1,097.00 1,074.00 1,097.00 0.0M
2024-02-08 1,104.00 1,104.00 1,048.00 1,075.00 0.0M
2024-02-07 1,108.00 1,113.00 1,085.00 1,104.00 0.0M
2024-02-06 1,127.00 1,146.00 1,117.00 1,124.00 0.0M
2024-02-05 1,114.00 1,140.00 1,114.00 1,128.00 0.0M
2024-02-02 1,106.00 1,130.00 1,095.00 1,114.00 0.1M
2024-02-01 1,091.00 1,111.00 1,071.00 1,106.00 0.0M
2024-01-31 1,110.00 1,146.00 1,064.00 1,093.00 0.1M
2024-01-30 1,082.00 1,115.00 1,054.00 1,110.00 0.0M
2024-01-29 1,081.00 1,099.00 1,077.00 1,092.00 0.0M
2024-01-26 1,097.00 1,097.00 1,063.00 1,069.00 0.0M
2024-01-25 1,119.00 1,119.00 1,054.00 1,097.00 0.0M
2024-01-24 1,115.00 1,126.00 1,070.00 1,119.00 0.1M
2024-01-23 1,103.00 1,125.00 1,103.00 1,115.00 0.0M
2024-01-22 1,042.00 1,147.00 1,042.00 1,103.00 0.3M
2024-01-19 1,017.00 1,070.00 1,017.00 1,040.00 0.0M
2024-01-18 1,015.00 1,035.00 993.00 1,017.00 0.0M
2024-01-17 1,028.00 1,028.00 1,004.00 1,015.00 0.0M
2024-01-16 1,040.00 1,049.00 970.00 1,029.00 0.1M
2024-01-15 1,059.00 1,079.00 1,038.00 1,054.00 0.0M
2024-01-12 1,083.00 1,117.00 1,041.00 1,059.00 0.1M
2024-01-11 1,108.00 1,108.00 1,031.00 1,083.00 0.1M
2024-01-10 1,139.00 1,139.00 1,108.00 1,108.00 0.0M
2024-01-09 1,147.00 1,147.00 1,121.00 1,139.00 0.0M
2024-01-08 1,135.00 1,136.00 1,112.00 1,121.00 0.0M
2024-01-05 1,139.00 1,139.00 1,106.00 1,106.00 0.1M
2024-01-04 1,114.00 1,135.00 1,114.00 1,115.00 0.1M
2024-01-03 1,109.00 1,141.00 1,098.00 1,114.00 0.1M
2024-01-02 1,100.00 1,145.00 1,100.00 1,109.00 0.1M