362.00
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 386.50 | 398.50 | 366.50 | 378.50 | 0.2M |
| 2023-12-28 | 357.50 | 360.50 | 356.00 | 358.00 | 0.0M |
| 2023-12-27 | 361.00 | 369.50 | 349.00 | 357.00 | 0.1M |
| 2023-12-26 | 373.00 | 375.00 | 355.00 | 359.50 | 0.0M |
| 2023-12-25 | 370.00 | 393.50 | 370.00 | 373.00 | 0.1M |
| 2023-12-22 | 375.00 | 375.00 | 362.00 | 371.50 | 0.1M |
| 2023-12-21 | 353.50 | 356.00 | 347.50 | 354.00 | 0.0M |
| 2023-12-20 | 366.50 | 366.50 | 357.00 | 357.50 | 0.0M |
| 2023-12-19 | 351.00 | 360.50 | 345.00 | 356.50 | 0.0M |
| 2023-12-18 | 364.50 | 364.50 | 341.50 | 351.00 | 0.1M |
| 2023-12-15 | 368.50 | 378.00 | 350.50 | 363.00 | 0.1M |
| 2023-12-14 | 380.50 | 384.00 | 369.50 | 374.50 | 0.0M |
| 2023-12-13 | 385.00 | 385.00 | 378.00 | 380.50 | 0.0M |
| 2023-12-12 | 381.50 | 384.00 | 378.50 | 378.50 | 0.0M |
| 2023-12-11 | 376.00 | 387.50 | 376.00 | 385.00 | 0.0M |
| 2023-12-08 | 385.00 | 386.00 | 376.50 | 376.50 | 0.0M |
| 2023-12-07 | 396.50 | 396.50 | 381.00 | 387.00 | 0.0M |
| 2023-12-06 | 388.00 | 395.50 | 388.00 | 394.50 | 0.0M |
| 2023-12-05 | 389.00 | 392.50 | 385.00 | 390.50 | 0.0M |
| 2023-12-04 | 394.50 | 395.00 | 388.50 | 393.00 | 0.0M |
| 2023-12-01 | 394.50 | 394.50 | 386.00 | 394.00 | 0.0M |
| 2023-11-30 | 399.00 | 399.00 | 394.50 | 394.50 | 0.0M |
| 2023-11-29 | 401.50 | 402.50 | 398.50 | 402.00 | 0.0M |
| 2023-11-28 | 399.50 | 400.00 | 395.00 | 399.50 | 0.0M |
| 2023-11-27 | 401.00 | 403.50 | 397.50 | 399.50 | 0.0M |
| 2023-11-24 | 401.50 | 404.00 | 392.50 | 401.00 | 0.0M |
| 2023-11-22 | 414.00 | 415.00 | 400.00 | 406.50 | 0.0M |
| 2023-11-21 | 409.00 | 414.00 | 401.50 | 409.00 | 0.1M |
| 2023-11-20 | 382.50 | 401.50 | 382.50 | 401.50 | 0.1M |
| 2023-11-17 | 381.50 | 385.00 | 376.00 | 385.00 | 0.0M |
| 2023-11-16 | 375.00 | 385.00 | 375.00 | 381.50 | 0.0M |
| 2023-11-15 | 376.00 | 376.00 | 371.00 | 373.00 | 0.0M |
| 2023-11-14 | 379.50 | 384.50 | 369.00 | 376.00 | 0.0M |
| 2023-11-13 | 387.00 | 387.00 | 373.00 | 380.00 | 0.0M |
| 2023-11-10 | 365.50 | 374.50 | 363.50 | 374.50 | 0.0M |
| 2023-11-09 | 380.00 | 380.00 | 368.00 | 368.00 | 0.0M |
| 2023-11-08 | 394.00 | 396.00 | 373.00 | 379.00 | 0.0M |
| 2023-11-07 | 387.50 | 401.50 | 380.00 | 386.50 | 0.1M |
| 2023-11-06 | 371.50 | 386.50 | 371.50 | 382.00 | 0.1M |
| 2023-11-02 | 362.00 | 369.50 | 359.50 | 364.50 | 0.0M |
| 2023-11-01 | 370.00 | 371.00 | 360.00 | 362.50 | 0.0M |
| 2023-10-31 | 374.50 | 374.50 | 362.50 | 368.00 | 0.0M |
| 2023-10-30 | 370.00 | 372.00 | 358.00 | 362.00 | 0.0M |
| 2023-10-27 | 373.50 | 373.50 | 362.50 | 370.00 | 0.0M |
| 2023-10-26 | 365.00 | 372.00 | 362.50 | 366.00 | 0.0M |
| 2023-10-25 | 382.00 | 382.00 | 367.00 | 369.00 | 0.0M |
| 2023-10-24 | 366.50 | 377.00 | 356.00 | 377.00 | 0.0M |
| 2023-10-23 | 392.50 | 392.50 | 371.50 | 371.50 | 0.0M |
| 2023-10-20 | 390.50 | 390.50 | 377.50 | 385.00 | 0.0M |
| 2023-10-19 | 385.00 | 388.00 | 377.50 | 384.50 | 0.0M |
| 2023-10-18 | 395.00 | 395.00 | 385.50 | 385.50 | 0.0M |
| 2023-10-17 | 398.50 | 398.50 | 389.00 | 392.00 | 0.0M |
| 2023-10-16 | 395.00 | 398.50 | 383.00 | 390.00 | 0.0M |
| 2023-10-13 | 413.00 | 413.50 | 399.00 | 403.50 | 0.0M |
| 2023-10-12 | 415.00 | 418.50 | 410.50 | 411.00 | 0.0M |
| 2023-10-11 | 421.50 | 421.50 | 408.00 | 413.50 | 0.0M |
| 2023-10-10 | 418.00 | 421.50 | 414.00 | 414.00 | 0.0M |
| 2023-10-06 | 417.50 | 417.50 | 407.00 | 416.00 | 0.0M |
| 2023-10-05 | 394.00 | 411.50 | 391.50 | 410.00 | 0.0M |
| 2023-10-04 | 403.50 | 409.00 | 386.50 | 386.50 | 0.1M |
| 2023-10-03 | 427.00 | 430.00 | 416.00 | 416.00 | 0.0M |
| 2023-10-02 | 438.00 | 438.00 | 426.00 | 428.50 | 0.0M |
| 2023-09-29 | 438.50 | 445.00 | 426.50 | 431.50 | 0.0M |
| 2023-09-28 | 432.00 | 440.50 | 432.00 | 436.00 | 0.0M |
| 2023-09-27 | 438.50 | 443.50 | 437.00 | 443.50 | 0.0M |
| 2023-09-26 | 457.00 | 457.00 | 440.50 | 445.50 | 0.0M |
| 2023-09-25 | 445.50 | 453.00 | 445.50 | 449.50 | 0.0M |
| 2023-09-22 | 440.50 | 445.50 | 434.00 | 445.50 | 0.0M |
| 2023-09-21 | 438.00 | 449.50 | 430.50 | 435.00 | 0.0M |
| 2023-09-20 | 442.00 | 450.00 | 438.50 | 442.00 | 0.0M |
| 2023-09-19 | 451.50 | 451.50 | 439.50 | 443.00 | 0.0M |
| 2023-09-15 | 457.50 | 463.00 | 447.00 | 453.50 | 0.0M |
| 2023-09-14 | 452.00 | 463.00 | 452.00 | 458.00 | 0.0M |
| 2023-09-13 | 461.50 | 464.50 | 451.00 | 454.50 | 0.0M |
| 2023-09-12 | 458.00 | 465.00 | 453.50 | 455.00 | 0.0M |
| 2023-09-11 | 461.50 | 470.00 | 449.50 | 450.50 | 0.0M |
| 2023-09-08 | 474.00 | 486.00 | 454.50 | 461.50 | 0.1M |
| 2023-09-07 | 472.50 | 495.50 | 471.50 | 479.00 | 0.1M |
| 2023-09-06 | 457.50 | 492.50 | 450.50 | 476.50 | 0.2M |
| 2023-09-05 | 443.00 | 450.00 | 440.00 | 445.00 | 0.0M |
| 2023-09-04 | 431.50 | 445.00 | 428.50 | 445.00 | 0.1M |
| 2023-09-01 | 434.00 | 436.50 | 428.00 | 431.50 | 0.0M |
| 2023-08-31 | 431.00 | 439.50 | 431.00 | 434.00 | 0.0M |
| 2023-08-30 | 435.00 | 443.50 | 432.00 | 438.00 | 0.0M |
| 2023-08-29 | 426.00 | 438.00 | 426.00 | 435.00 | 0.0M |
| 2023-08-28 | 436.50 | 436.50 | 428.50 | 429.00 | 0.1M |
| 2023-08-25 | 432.50 | 441.00 | 432.50 | 440.00 | 0.0M |
| 2023-08-24 | 449.00 | 453.00 | 439.50 | 441.00 | 0.0M |
| 2023-08-23 | 435.00 | 449.00 | 432.00 | 449.00 | 0.0M |
| 2023-08-22 | 448.00 | 448.00 | 432.00 | 434.00 | 0.0M |
| 2023-08-21 | 430.50 | 443.00 | 430.50 | 438.00 | 0.0M |
| 2023-08-18 | 434.50 | 452.00 | 425.00 | 430.50 | 0.1M |
| 2023-08-17 | 441.00 | 447.50 | 426.00 | 441.50 | 0.1M |
| 2023-08-16 | 455.50 | 456.00 | 439.50 | 448.50 | 0.1M |
| 2023-08-15 | 453.00 | 458.50 | 433.50 | 448.00 | 0.1M |
| 2023-08-14 | 525.00 | 527.50 | 442.50 | 452.50 | 0.4M |
| 2023-08-10 | 582.50 | 582.50 | 560.00 | 569.50 | 0.1M |
| 2023-08-09 | 587.50 | 593.00 | 582.00 | 591.00 | 0.0M |
| 2023-08-08 | 607.50 | 615.50 | 596.50 | 596.50 | 0.0M |
| 2023-08-07 | 622.50 | 622.50 | 613.00 | 618.00 | 0.0M |
| 2023-08-04 | 610.50 | 626.50 | 605.50 | 626.00 | 0.0M |
| 2023-08-03 | 601.50 | 620.50 | 601.50 | 619.50 | 0.0M |
| 2023-08-02 | 625.00 | 625.00 | 607.00 | 613.00 | 0.0M |
| 2023-08-01 | 617.00 | 636.00 | 617.00 | 633.50 | 0.0M |
| 2023-07-31 | 637.00 | 640.50 | 626.00 | 631.50 | 0.0M |
| 2023-07-28 | 630.00 | 635.00 | 621.00 | 632.00 | 0.1M |
| 2023-07-27 | 624.50 | 659.00 | 623.00 | 635.00 | 0.1M |
| 2023-07-26 | 622.50 | 626.50 | 617.00 | 621.50 | 0.0M |
| 2023-07-25 | 612.50 | 631.50 | 611.00 | 626.00 | 0.1M |
| 2023-07-24 | 595.00 | 623.00 | 595.00 | 619.50 | 0.1M |
| 2023-07-21 | 589.00 | 589.00 | 573.00 | 580.00 | 0.0M |
| 2023-07-20 | 597.00 | 602.00 | 590.50 | 591.50 | 0.0M |
| 2023-07-19 | 600.00 | 610.00 | 586.00 | 601.50 | 0.1M |
| 2023-07-18 | 572.00 | 598.50 | 564.00 | 598.50 | 0.1M |
| 2023-07-14 | 569.50 | 574.00 | 556.50 | 573.00 | 0.1M |
| 2023-07-13 | 554.00 | 565.00 | 551.00 | 559.00 | 0.1M |
| 2023-07-12 | 560.00 | 569.50 | 553.50 | 554.00 | 0.2M |
| 2023-07-11 | 558.00 | 560.50 | 547.00 | 548.50 | 0.1M |
| 2023-07-10 | 559.00 | 566.00 | 552.50 | 554.00 | 0.1M |
| 2023-07-07 | 565.00 | 574.50 | 557.50 | 569.50 | 0.1M |
| 2023-07-06 | 567.00 | 580.00 | 559.00 | 568.00 | 0.1M |
| 2023-07-05 | 593.00 | 593.00 | 556.50 | 567.50 | 0.2M |
| 2023-07-04 | 577.50 | 605.00 | 575.00 | 597.00 | 0.2M |
| 2023-07-03 | 572.50 | 588.00 | 572.00 | 575.50 | 0.1M |
| 2023-06-30 | 580.50 | 580.50 | 566.00 | 573.50 | 0.1M |
| 2023-06-29 | 600.00 | 604.50 | 577.00 | 584.00 | 0.1M |
| 2023-06-28 | 606.00 | 610.00 | 591.00 | 597.00 | 0.1M |
| 2023-06-27 | 593.50 | 606.00 | 550.50 | 583.00 | 0.1M |
| 2023-06-26 | 640.00 | 640.00 | 580.00 | 593.50 | 0.2M |
| 2023-06-23 | 666.50 | 680.00 | 650.00 | 655.00 | 0.2M |
| 2023-06-22 | 650.50 | 666.00 | 643.50 | 651.50 | 0.2M |
| 2023-06-21 | 676.50 | 685.00 | 633.00 | 643.00 | 0.3M |
| 2023-06-20 | 655.00 | 678.00 | 655.00 | 673.50 | 0.2M |
| 2023-06-19 | 640.00 | 650.50 | 638.50 | 648.00 | 0.1M |
| 2023-06-16 | 615.00 | 640.00 | 599.00 | 639.50 | 0.2M |
| 2023-06-15 | 602.50 | 619.50 | 597.50 | 600.00 | 0.2M |
| 2023-06-14 | 591.00 | 607.00 | 582.50 | 602.50 | 0.2M |
| 2023-06-13 | 580.00 | 592.50 | 572.00 | 579.00 | 0.2M |
| 2023-06-12 | 557.50 | 587.00 | 553.00 | 575.00 | 0.3M |
| 2023-06-09 | 537.50 | 542.50 | 527.50 | 539.00 | 0.2M |
| 2023-06-08 | 557.00 | 558.00 | 534.00 | 537.50 | 0.2M |
| 2023-06-07 | 545.00 | 563.50 | 545.00 | 555.00 | 0.2M |
| 2023-06-06 | 543.50 | 560.50 | 531.00 | 543.50 | 0.2M |
| 2023-06-05 | 538.00 | 549.50 | 529.50 | 531.00 | 0.2M |
| 2023-06-02 | 511.00 | 547.50 | 504.50 | 537.50 | 0.3M |
| 2023-06-01 | 500.50 | 508.50 | 497.50 | 498.50 | 0.1M |
| 2023-05-31 | 501.50 | 511.50 | 495.00 | 503.00 | 0.1M |
| 2023-05-30 | 505.00 | 521.50 | 500.00 | 501.00 | 0.1M |
| 2023-05-29 | 497.50 | 518.50 | 490.00 | 499.50 | 0.2M |
| 2023-05-26 | 498.00 | 510.00 | 495.00 | 495.00 | 0.1M |
| 2023-05-25 | 504.50 | 510.00 | 492.00 | 498.00 | 0.1M |
| 2023-05-24 | 475.50 | 504.00 | 473.00 | 500.00 | 0.2M |
| 2023-05-23 | 488.50 | 493.50 | 473.00 | 481.50 | 0.1M |
| 2023-05-22 | 470.00 | 498.00 | 470.00 | 488.50 | 0.3M |
| 2023-05-19 | 469.00 | 473.50 | 460.00 | 461.00 | 0.2M |
| 2023-05-18 | 449.50 | 466.50 | 445.00 | 465.50 | 0.2M |
| 2023-05-17 | 447.50 | 459.00 | 446.00 | 447.50 | 0.2M |
| 2023-05-16 | 454.50 | 463.00 | 447.50 | 451.50 | 0.2M |
| 2023-05-15 | 426.50 | 459.00 | 425.00 | 447.00 | 0.5M |
| 2023-05-12 | 411.50 | 412.50 | 403.50 | 411.00 | 0.1M |
| 2023-05-11 | 417.00 | 419.00 | 408.00 | 414.00 | 0.1M |
| 2023-05-10 | 408.50 | 418.00 | 407.50 | 414.00 | 0.1M |
| 2023-05-09 | 418.00 | 418.00 | 406.50 | 408.50 | 0.1M |
| 2023-05-08 | 421.50 | 431.50 | 406.50 | 413.00 | 0.1M |
| 2023-05-02 | 423.50 | 432.50 | 421.50 | 421.50 | 0.1M |
| 2023-05-01 | 434.00 | 435.00 | 416.00 | 420.50 | 0.2M |
| 2023-04-28 | 420.00 | 440.00 | 420.00 | 431.50 | 0.4M |
| 2023-04-27 | 398.50 | 421.00 | 398.50 | 418.00 | 0.3M |
| 2023-04-26 | 388.00 | 400.00 | 385.00 | 398.00 | 0.1M |
| 2023-04-25 | 384.50 | 389.50 | 384.50 | 388.00 | 0.1M |
| 2023-04-24 | 379.50 | 388.00 | 379.50 | 384.50 | 0.0M |
| 2023-04-21 | 383.00 | 383.50 | 378.50 | 378.50 | 0.1M |
| 2023-04-20 | 389.00 | 389.00 | 381.00 | 383.00 | 0.1M |
| 2023-04-19 | 392.50 | 395.00 | 387.00 | 389.00 | 0.1M |
| 2023-04-18 | 394.50 | 395.50 | 390.00 | 392.50 | 0.1M |
| 2023-04-17 | 389.50 | 394.00 | 385.50 | 394.00 | 0.0M |
| 2023-04-14 | 386.50 | 393.00 | 386.50 | 388.50 | 0.0M |
| 2023-04-13 | 386.50 | 390.00 | 385.50 | 386.50 | 0.1M |
| 2023-04-12 | 387.00 | 388.50 | 380.50 | 386.50 | 0.1M |
| 2023-04-11 | 396.50 | 397.00 | 383.00 | 387.00 | 0.1M |
| 2023-04-10 | 387.00 | 398.00 | 381.00 | 396.00 | 0.1M |
| 2023-04-07 | 389.00 | 391.00 | 385.00 | 390.50 | 0.1M |
| 2023-04-06 | 385.00 | 392.00 | 384.00 | 388.50 | 0.1M |
| 2023-04-05 | 392.00 | 397.50 | 385.50 | 385.50 | 0.1M |
| 2023-04-04 | 406.00 | 406.00 | 393.50 | 395.00 | 0.1M |
| 2023-04-03 | 403.50 | 412.50 | 399.00 | 406.00 | 0.1M |
| 2023-03-31 | 402.50 | 405.00 | 399.00 | 403.00 | 0.0M |
| 2023-03-30 | 395.00 | 405.00 | 395.00 | 399.00 | 0.0M |
| 2023-03-29 | 385.00 | 396.50 | 385.00 | 396.50 | 0.1M |
| 2023-03-28 | 394.00 | 394.00 | 385.00 | 385.50 | 0.0M |
| 2023-03-27 | 389.50 | 394.00 | 388.00 | 388.50 | 0.0M |
| 2023-03-24 | 392.00 | 393.00 | 380.50 | 392.00 | 0.1M |
| 2023-03-23 | 388.50 | 392.50 | 382.00 | 392.00 | 0.1M |
| 2023-03-22 | 388.50 | 403.50 | 388.50 | 392.50 | 0.2M |
| 2023-03-20 | 386.00 | 388.00 | 370.50 | 371.00 | 0.2M |
| 2023-03-17 | 393.50 | 393.50 | 382.00 | 386.00 | 0.1M |
| 2023-03-16 | 400.00 | 400.50 | 383.00 | 386.00 | 0.2M |
| 2023-03-15 | 405.00 | 417.50 | 404.00 | 410.50 | 0.1M |
| 2023-03-14 | 419.50 | 419.50 | 392.50 | 395.00 | 0.2M |
| 2023-03-13 | 406.50 | 426.00 | 406.50 | 419.50 | 0.2M |
| 2023-03-10 | 407.50 | 420.00 | 398.50 | 414.00 | 0.2M |
| 2023-03-09 | 417.50 | 426.50 | 407.50 | 409.50 | 0.2M |
| 2023-03-08 | 415.00 | 420.00 | 410.00 | 417.50 | 0.2M |
| 2023-03-07 | 414.00 | 420.00 | 409.00 | 419.50 | 0.1M |
| 2023-03-06 | 403.50 | 416.50 | 400.50 | 415.50 | 0.2M |
| 2023-03-03 | 388.50 | 402.00 | 388.50 | 397.50 | 0.2M |
| 2023-03-02 | 382.00 | 392.00 | 378.00 | 386.00 | 0.1M |
| 2023-03-01 | 390.50 | 391.50 | 370.00 | 384.50 | 0.4M |
| 2023-02-28 | 414.00 | 414.00 | 397.50 | 398.00 | 0.1M |
| 2023-02-27 | 409.00 | 414.00 | 404.50 | 413.00 | 0.1M |
| 2023-02-24 | 407.00 | 416.50 | 406.00 | 409.00 | 0.1M |
| 2023-02-22 | 400.00 | 405.50 | 397.00 | 405.00 | 0.1M |
| 2023-02-21 | 390.50 | 407.00 | 389.00 | 403.00 | 0.2M |
| 2023-02-20 | 390.50 | 394.00 | 385.00 | 390.50 | 0.1M |
| 2023-02-17 | 383.50 | 393.50 | 381.50 | 388.50 | 0.1M |
| 2023-02-16 | 374.00 | 393.50 | 369.50 | 388.50 | 0.3M |
| 2023-02-15 | 380.00 | 381.50 | 373.50 | 373.50 | 0.3M |
| 2023-02-14 | 399.50 | 404.50 | 381.50 | 384.00 | 0.4M |
| 2023-02-13 | 399.50 | 399.50 | 386.50 | 399.50 | 0.9M |
| 2023-02-10 | 355.00 | 355.00 | 341.00 | 349.50 | 0.2M |
| 2023-02-09 | 334.50 | 352.50 | 327.50 | 350.00 | 0.2M |
| 2023-02-08 | 314.00 | 330.50 | 314.00 | 330.00 | 0.1M |
| 2023-02-07 | 309.50 | 316.50 | 309.50 | 314.00 | 0.0M |
| 2023-02-06 | 311.00 | 312.50 | 309.50 | 309.50 | 0.0M |
| 2023-02-03 | 310.00 | 319.50 | 309.00 | 309.50 | 0.0M |
| 2023-02-02 | 316.00 | 319.00 | 313.50 | 313.50 | 0.0M |
| 2023-02-01 | 312.00 | 323.00 | 312.00 | 317.00 | 0.0M |
| 2023-01-31 | 309.00 | 314.50 | 307.50 | 312.00 | 0.0M |
| 2023-01-30 | 317.00 | 317.00 | 306.00 | 308.00 | 0.0M |
| 2023-01-27 | 310.00 | 322.00 | 310.00 | 313.00 | 0.0M |
| 2023-01-26 | 309.50 | 311.00 | 307.50 | 310.00 | 0.0M |
| 2023-01-25 | 302.50 | 313.50 | 302.50 | 309.50 | 0.0M |
| 2023-01-24 | 303.00 | 307.50 | 300.50 | 302.50 | 0.0M |
| 2023-01-23 | 300.50 | 303.00 | 299.50 | 301.00 | 0.0M |
| 2023-01-20 | 305.00 | 305.00 | 297.00 | 300.00 | 0.0M |
| 2023-01-19 | 294.50 | 302.00 | 294.00 | 300.00 | 0.0M |
| 2023-01-18 | 289.50 | 299.50 | 289.50 | 296.00 | 0.0M |
| 2023-01-17 | 290.00 | 292.50 | 290.00 | 290.00 | 0.0M |
| 2023-01-16 | 292.50 | 296.50 | 288.00 | 290.00 | 0.0M |
| 2023-01-13 | 293.00 | 297.00 | 290.50 | 292.50 | 0.0M |
| 2023-01-12 | 297.50 | 300.00 | 289.50 | 295.50 | 0.1M |
| 2023-01-11 | 300.50 | 303.00 | 293.50 | 298.50 | 0.1M |
| 2023-01-10 | 298.50 | 304.00 | 294.00 | 300.50 | 0.1M |
| 2023-01-06 | 288.00 | 295.50 | 280.00 | 293.50 | 0.1M |
| 2023-01-05 | 296.50 | 298.50 | 285.00 | 289.00 | 0.1M |
| 2023-01-04 | 302.50 | 303.00 | 296.50 | 298.00 | 0.0M |