354.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 556.00 | 594.00 | 556.00 | 567.00 | 0.2M |
| 2024-12-27 | 598.00 | 607.00 | 566.00 | 568.00 | 0.6M |
| 2024-12-26 | 610.00 | 651.00 | 565.00 | 573.00 | 1.0M |
| 2024-12-24 | 581.00 | 600.00 | 563.00 | 599.00 | 0.4M |
| 2024-12-23 | 581.00 | 585.00 | 572.00 | 582.00 | 0.2M |
| 2024-12-20 | 581.00 | 592.00 | 555.00 | 581.00 | 0.3M |
| 2024-12-19 | 592.00 | 599.00 | 579.00 | 584.00 | 0.2M |
| 2024-12-18 | 545.00 | 625.00 | 545.00 | 591.00 | 1.5M |
| 2024-12-17 | 553.00 | 570.00 | 540.00 | 556.00 | 0.2M |
| 2024-12-16 | 579.00 | 585.00 | 546.00 | 554.00 | 0.3M |
| 2024-12-13 | 551.00 | 583.00 | 545.00 | 579.00 | 0.3M |
| 2024-12-12 | 554.00 | 564.00 | 543.00 | 551.00 | 0.3M |
| 2024-12-11 | 537.00 | 564.00 | 533.00 | 561.00 | 0.2M |
| 2024-12-10 | 531.00 | 540.00 | 484.00 | 538.00 | 0.4M |
| 2024-12-09 | 534.00 | 540.00 | 502.00 | 511.00 | 0.6M |
| 2024-12-06 | 550.00 | 561.00 | 529.00 | 537.00 | 0.3M |
| 2024-12-05 | 545.00 | 560.00 | 521.00 | 556.00 | 0.1M |
| 2024-12-04 | 537.00 | 559.00 | 513.00 | 548.00 | 0.3M |
| 2024-12-03 | 557.00 | 564.00 | 539.00 | 540.00 | 0.5M |
| 2024-12-02 | 605.00 | 618.00 | 550.00 | 557.00 | 0.6M |
| 2024-11-29 | 588.00 | 613.00 | 577.00 | 605.00 | 0.4M |
| 2024-11-28 | 556.00 | 608.00 | 555.00 | 596.00 | 0.8M |
| 2024-11-27 | 555.00 | 566.00 | 544.00 | 553.00 | 0.4M |
| 2024-11-26 | 542.00 | 558.00 | 542.00 | 556.00 | 0.2M |
| 2024-11-25 | 534.00 | 576.00 | 530.00 | 552.00 | 0.7M |
| 2024-11-22 | 542.00 | 567.00 | 539.00 | 567.00 | 0.2M |
| 2024-11-21 | 577.00 | 578.00 | 551.00 | 551.00 | 0.4M |
| 2024-11-20 | 576.00 | 585.00 | 556.00 | 577.00 | 0.3M |
| 2024-11-19 | 573.00 | 583.00 | 555.00 | 576.00 | 0.4M |
| 2024-11-18 | 591.00 | 602.00 | 566.00 | 573.00 | 0.4M |
| 2024-11-15 | 597.00 | 607.00 | 554.00 | 596.00 | 0.3M |
| 2024-11-14 | 613.00 | 619.00 | 585.00 | 597.00 | 0.5M |
| 2024-11-13 | 636.00 | 660.00 | 605.00 | 613.00 | 0.6M |
| 2024-11-12 | 603.00 | 659.00 | 601.00 | 639.00 | 0.9M |
| 2024-11-11 | 626.00 | 632.00 | 609.00 | 611.00 | 0.6M |
| 2024-11-08 | 592.00 | 649.00 | 588.00 | 626.00 | 1.8M |
| 2024-11-07 | 607.00 | 614.00 | 557.00 | 591.00 | 1.7M |
| 2024-11-06 | 642.00 | 815.00 | 590.00 | 590.00 | 7.2M |
| 2024-11-05 | 688.00 | 696.00 | 642.00 | 642.00 | 0.6M |
| 2024-11-04 | 695.00 | 715.00 | 674.00 | 690.00 | 0.8M |
| 2024-11-01 | 745.00 | 775.00 | 684.00 | 690.00 | 2.6M |
| 2024-10-31 | 760.00 | 788.00 | 715.00 | 745.00 | 1.1M |
| 2024-10-30 | 690.00 | 769.00 | 673.00 | 760.00 | 1.9M |
| 2024-10-29 | 711.00 | 711.00 | 670.00 | 690.00 | 0.7M |
| 2024-10-28 | 702.00 | 715.00 | 697.00 | 707.00 | 0.1M |
| 2024-10-25 | 692.00 | 716.00 | 689.00 | 702.00 | 0.1M |
| 2024-10-24 | 704.00 | 722.00 | 684.00 | 692.00 | 0.3M |
| 2024-10-23 | 698.00 | 714.00 | 669.00 | 704.00 | 0.5M |
| 2024-10-22 | 709.00 | 750.00 | 678.00 | 698.00 | 0.8M |
| 2024-10-21 | 714.00 | 719.00 | 704.00 | 704.00 | 0.2M |
| 2024-10-18 | 726.00 | 738.00 | 702.00 | 714.00 | 0.3M |
| 2024-10-17 | 739.00 | 741.00 | 701.00 | 726.00 | 0.7M |
| 2024-10-16 | 753.00 | 753.00 | 685.00 | 722.00 | 1.1M |
| 2024-10-15 | 734.00 | 888.00 | 731.00 | 760.00 | 6.7M |
| 2024-10-14 | 713.00 | 735.00 | 700.00 | 734.00 | 0.5M |
| 2024-10-11 | 768.00 | 768.00 | 708.00 | 712.00 | 0.5M |
| 2024-10-10 | 708.93 | 742.69 | 687.36 | 716.43 | 0.9M |
| 2024-10-08 | 714.56 | 761.44 | 714.56 | 737.06 | 0.9M |
| 2024-10-07 | 675.17 | 728.62 | 671.42 | 725.81 | 0.7M |
| 2024-10-04 | 675.17 | 686.42 | 669.55 | 675.17 | 0.2M |
| 2024-10-02 | 665.79 | 699.55 | 655.48 | 682.67 | 0.4M |
| 2024-09-30 | 656.42 | 678.92 | 653.60 | 665.79 | 0.3M |
| 2024-09-27 | 680.80 | 692.05 | 650.79 | 662.98 | 0.4M |
| 2024-09-26 | 685.49 | 705.18 | 676.11 | 680.80 | 0.2M |
| 2024-09-25 | 686.42 | 754.88 | 679.86 | 692.99 | 1.0M |
| 2024-09-24 | 679.86 | 691.11 | 671.42 | 683.61 | 0.3M |
| 2024-09-23 | 691.11 | 697.68 | 670.48 | 679.86 | 0.2M |
| 2024-09-20 | 703.30 | 716.43 | 656.42 | 691.11 | 1.0M |
| 2024-09-19 | 750.19 | 758.63 | 670.48 | 700.49 | 1.1M |
| 2024-09-13 | 738.00 | 761.44 | 725.81 | 741.75 | 0.2M |
| 2024-09-12 | 738.94 | 754.88 | 734.25 | 735.19 | 0.1M |
| 2024-09-11 | 744.56 | 767.07 | 728.62 | 738.94 | 0.3M |
| 2024-09-10 | 763.32 | 768.01 | 742.69 | 753.00 | 0.2M |
| 2024-09-09 | 750.19 | 768.95 | 739.88 | 763.32 | 0.2M |
| 2024-09-06 | 772.70 | 784.89 | 736.13 | 766.13 | 0.3M |
| 2024-09-05 | 738.94 | 794.26 | 722.06 | 772.70 | 1.2M |
| 2024-09-04 | 750.19 | 800.83 | 689.24 | 738.94 | 3.1M |
| 2024-09-03 | 836.46 | 847.72 | 824.27 | 830.84 | 0.4M |
| 2024-09-02 | 829.90 | 855.22 | 818.65 | 830.84 | 0.7M |
| 2024-08-30 | 801.77 | 828.96 | 786.76 | 827.09 | 0.8M |
| 2024-08-29 | 836.46 | 858.03 | 793.33 | 801.77 | 1.8M |
| 2024-08-28 | 806.46 | 1,017.45 | 784.89 | 841.15 | 16.0M |
| 2024-08-27 | 835.53 | 835.53 | 779.26 | 785.83 | 0.4M |
| 2024-08-26 | 857.09 | 875.85 | 816.77 | 819.58 | 0.6M |
| 2024-08-23 | 845.84 | 858.97 | 839.28 | 857.09 | 0.4M |
| 2024-08-22 | 853.34 | 871.16 | 815.83 | 851.47 | 0.6M |
| 2024-08-21 | 848.65 | 881.47 | 843.03 | 853.34 | 0.9M |
| 2024-08-20 | 848.65 | 852.40 | 814.90 | 848.65 | 0.9M |
| 2024-08-19 | 784.89 | 853.34 | 777.39 | 847.72 | 1.1M |
| 2024-08-16 | 799.89 | 820.52 | 776.45 | 776.45 | 0.5M |
| 2024-08-14 | 797.08 | 820.52 | 785.83 | 799.89 | 0.4M |
| 2024-08-13 | 776.45 | 787.70 | 751.13 | 787.70 | 0.4M |
| 2024-08-12 | 759.57 | 785.83 | 759.57 | 768.95 | 0.4M |
| 2024-08-09 | 742.69 | 773.63 | 742.69 | 759.57 | 0.3M |
| 2024-08-08 | 744.56 | 753.94 | 726.75 | 740.81 | 0.2M |
| 2024-08-07 | 750.19 | 759.57 | 744.56 | 744.56 | 0.2M |
| 2024-08-06 | 693.93 | 759.57 | 693.93 | 749.25 | 0.4M |
| 2024-08-05 | 759.57 | 772.70 | 655.48 | 692.99 | 0.7M |
| 2024-08-02 | 758.63 | 787.70 | 729.56 | 768.01 | 0.8M |
| 2024-08-01 | 746.44 | 758.63 | 732.37 | 758.63 | 0.4M |
| 2024-07-31 | 748.32 | 753.00 | 733.31 | 752.07 | 0.2M |
| 2024-07-30 | 766.13 | 769.88 | 739.88 | 754.88 | 0.5M |
| 2024-07-29 | 714.56 | 843.97 | 709.87 | 772.70 | 2.2M |
| 2024-07-26 | 707.99 | 722.06 | 702.37 | 709.87 | 0.2M |
| 2024-07-25 | 726.75 | 748.32 | 701.43 | 715.49 | 0.5M |
| 2024-07-24 | 778.32 | 778.32 | 735.19 | 739.88 | 0.2M |
| 2024-07-23 | 768.01 | 789.58 | 753.94 | 761.44 | 0.2M |
| 2024-07-22 | 737.06 | 772.70 | 705.18 | 768.01 | 0.4M |
| 2024-07-19 | 715.49 | 750.19 | 685.49 | 737.06 | 0.5M |
| 2024-07-18 | 734.25 | 751.13 | 705.18 | 733.31 | 0.2M |
| 2024-07-17 | 747.38 | 756.76 | 726.75 | 734.25 | 0.2M |
| 2024-07-16 | 727.69 | 764.26 | 727.69 | 747.38 | 0.4M |
| 2024-07-15 | 761.44 | 773.63 | 723.00 | 731.44 | 0.7M |
| 2024-07-12 | 757.69 | 792.39 | 756.76 | 761.44 | 0.3M |
| 2024-07-11 | 793.33 | 806.46 | 757.69 | 757.69 | 0.4M |
| 2024-07-10 | 823.33 | 831.77 | 791.45 | 793.33 | 0.4M |
| 2024-07-09 | 834.59 | 853.34 | 822.40 | 822.40 | 0.2M |
| 2024-07-08 | 822.40 | 837.40 | 812.08 | 834.59 | 0.3M |
| 2024-07-05 | 815.83 | 823.33 | 787.70 | 822.40 | 0.3M |
| 2024-07-04 | 843.03 | 849.59 | 812.08 | 813.02 | 0.5M |
| 2024-07-03 | 854.28 | 859.91 | 841.15 | 850.53 | 0.4M |
| 2024-07-02 | 858.97 | 864.60 | 823.33 | 856.16 | 0.4M |
| 2024-07-01 | 826.15 | 858.97 | 825.21 | 847.72 | 0.6M |
| 2024-06-28 | 797.08 | 937.74 | 783.01 | 836.46 | 5.0M |
| 2024-06-27 | 902.10 | 902.10 | 853.34 | 853.34 | 0.9M |
| 2024-06-26 | 867.41 | 904.92 | 847.72 | 902.10 | 1.2M |
| 2024-06-25 | 783.01 | 860.84 | 783.01 | 854.28 | 1.0M |
| 2024-06-24 | 807.39 | 807.39 | 781.14 | 783.01 | 0.3M |
| 2024-06-21 | 820.52 | 830.84 | 801.77 | 807.39 | 0.4M |
| 2024-06-20 | 786.76 | 838.34 | 782.07 | 818.65 | 0.5M |
| 2024-06-19 | 827.09 | 858.03 | 782.07 | 782.07 | 0.7M |
| 2024-06-18 | 849.59 | 871.16 | 806.46 | 846.78 | 0.9M |
| 2024-06-17 | 767.07 | 872.10 | 755.82 | 858.03 | 2.6M |
| 2024-06-14 | 738.00 | 773.63 | 713.62 | 767.07 | 0.5M |
| 2024-06-13 | 715.49 | 744.56 | 696.74 | 738.00 | 0.4M |
| 2024-06-12 | 762.38 | 768.01 | 708.93 | 715.49 | 0.7M |
| 2024-06-11 | 724.87 | 764.26 | 712.68 | 759.57 | 0.5M |
| 2024-06-10 | 705.18 | 726.75 | 684.55 | 724.87 | 0.3M |
| 2024-06-07 | 703.30 | 711.74 | 684.55 | 705.18 | 0.3M |
| 2024-06-05 | 723.00 | 723.00 | 691.11 | 703.30 | 0.3M |
| 2024-06-04 | 722.06 | 723.00 | 701.43 | 723.00 | 0.3M |
| 2024-06-03 | 731.44 | 746.44 | 703.30 | 721.12 | 0.4M |
| 2024-05-31 | 731.44 | 754.88 | 712.68 | 730.50 | 0.3M |
| 2024-05-30 | 772.70 | 778.32 | 695.80 | 740.81 | 0.6M |
| 2024-05-29 | 796.14 | 815.83 | 772.70 | 781.14 | 0.4M |
| 2024-05-28 | 775.51 | 825.21 | 760.51 | 797.08 | 1.1M |
| 2024-05-27 | 777.39 | 787.70 | 744.56 | 778.32 | 0.7M |
| 2024-05-24 | 786.76 | 859.91 | 751.13 | 777.39 | 2.2M |
| 2024-05-23 | 765.20 | 797.08 | 752.07 | 768.95 | 0.7M |
| 2024-05-22 | 724.87 | 801.77 | 721.12 | 768.95 | 1.6M |
| 2024-05-21 | 773.63 | 800.83 | 696.74 | 750.19 | 1.9M |
| 2024-05-20 | 841.15 | 850.53 | 758.63 | 772.70 | 1.2M |
| 2024-05-17 | 843.97 | 881.47 | 834.59 | 841.15 | 0.6M |
| 2024-05-16 | 900.23 | 903.04 | 849.59 | 872.10 | 0.3M |
| 2024-05-14 | 872.10 | 882.41 | 835.53 | 875.85 | 0.5M |
| 2024-05-13 | 860.84 | 890.85 | 820.52 | 860.84 | 1.2M |
| 2024-05-10 | 889.91 | 898.35 | 839.28 | 860.84 | 1.1M |
| 2024-05-09 | 960.24 | 960.24 | 864.60 | 894.60 | 2.3M |
| 2024-05-08 | 937.74 | 962.12 | 897.42 | 937.74 | 1.5M |
| 2024-05-07 | 876.79 | 956.49 | 874.91 | 937.74 | 1.5M |
| 2024-05-03 | 908.67 | 909.61 | 826.15 | 876.79 | 1.8M |
| 2024-05-02 | 790.51 | 928.36 | 766.13 | 903.98 | 5.7M |
| 2024-04-30 | 769.88 | 791.45 | 759.57 | 783.01 | 1.5M |
| 2024-04-29 | 722.06 | 801.77 | 715.49 | 787.70 | 4.4M |
| 2024-04-26 | 675.17 | 741.75 | 619.85 | 728.62 | 4.9M |
| 2024-04-25 | 750.19 | 754.88 | 644.23 | 655.48 | 3.8M |
| 2024-04-24 | 672.36 | 738.94 | 670.48 | 722.06 | 5.6M |
| 2024-04-23 | 604.84 | 703.30 | 584.21 | 675.17 | 12.0M |
| 2024-04-22 | 529.82 | 604.84 | 497.94 | 599.22 | 8.2M |
| 2024-04-19 | 481.06 | 543.89 | 469.81 | 533.57 | 2.2M |
| 2024-04-18 | 481.06 | 492.31 | 470.74 | 482.00 | 0.6M |
| 2024-04-17 | 464.18 | 482.94 | 448.24 | 482.94 | 1.1M |
| 2024-04-16 | 506.38 | 514.82 | 461.37 | 463.24 | 3.3M |
| 2024-04-15 | 407.92 | 507.32 | 403.23 | 489.50 | 8.6M |
| 2024-04-12 | 403.23 | 413.54 | 401.35 | 407.92 | 0.8M |
| 2024-04-11 | 391.04 | 459.49 | 386.35 | 402.29 | 6.5M |
| 2024-04-09 | 389.16 | 401.35 | 382.60 | 391.04 | 0.4M |
| 2024-04-08 | 390.10 | 392.91 | 379.78 | 389.16 | 0.2M |
| 2024-04-05 | 400.41 | 403.23 | 386.35 | 390.10 | 0.3M |
| 2024-04-04 | 395.73 | 402.29 | 391.04 | 394.79 | 0.3M |
| 2024-04-03 | 403.23 | 409.79 | 392.91 | 395.73 | 0.4M |
| 2024-04-02 | 419.17 | 421.04 | 403.23 | 409.79 | 0.5M |
| 2024-04-01 | 436.05 | 436.05 | 412.61 | 419.17 | 0.4M |
| 2024-03-29 | 428.55 | 437.92 | 420.11 | 426.67 | 0.4M |
| 2024-03-28 | 434.17 | 436.05 | 421.98 | 428.55 | 0.5M |
| 2024-03-27 | 429.48 | 471.68 | 415.42 | 434.17 | 3.7M |
| 2024-03-26 | 424.80 | 439.80 | 420.11 | 429.48 | 0.4M |
| 2024-03-25 | 437.92 | 445.43 | 425.73 | 426.67 | 0.5M |
| 2024-03-22 | 406.04 | 453.87 | 398.54 | 439.80 | 3.1M |
| 2024-03-21 | 407.92 | 426.67 | 395.73 | 405.10 | 0.8M |
| 2024-03-20 | 401.35 | 417.29 | 398.54 | 406.98 | 0.9M |
| 2024-03-19 | 396.66 | 402.29 | 390.10 | 396.66 | 0.2M |
| 2024-03-18 | 397.60 | 406.98 | 394.79 | 396.66 | 0.1M |
| 2024-03-15 | 389.16 | 410.73 | 388.22 | 397.60 | 0.2M |
| 2024-03-14 | 412.61 | 412.61 | 387.29 | 387.29 | 0.2M |
| 2024-03-13 | 400.41 | 403.23 | 388.22 | 391.04 | 0.2M |
| 2024-03-12 | 400.41 | 403.23 | 396.66 | 400.41 | 0.1M |
| 2024-03-11 | 406.04 | 406.04 | 395.73 | 400.41 | 0.1M |
| 2024-03-08 | 405.10 | 407.92 | 394.79 | 406.04 | 0.3M |
| 2024-03-07 | 417.29 | 418.23 | 400.41 | 406.04 | 0.3M |
| 2024-03-06 | 394.79 | 429.48 | 389.16 | 418.23 | 1.2M |
| 2024-03-05 | 398.54 | 400.41 | 389.16 | 395.73 | 0.3M |
| 2024-03-04 | 401.35 | 403.23 | 384.47 | 391.97 | 0.3M |
| 2024-02-29 | 412.61 | 412.61 | 394.79 | 396.66 | 0.5M |
| 2024-02-28 | 410.73 | 415.42 | 408.85 | 411.67 | 0.1M |
| 2024-02-27 | 416.36 | 422.92 | 408.85 | 410.73 | 0.1M |
| 2024-02-26 | 418.23 | 424.80 | 404.17 | 421.04 | 0.4M |
| 2024-02-23 | 410.73 | 420.11 | 404.17 | 418.23 | 0.2M |
| 2024-02-22 | 411.67 | 412.61 | 403.23 | 410.73 | 0.1M |
| 2024-02-21 | 416.36 | 435.11 | 407.92 | 407.92 | 0.7M |
| 2024-02-20 | 414.48 | 420.11 | 405.10 | 413.54 | 0.4M |
| 2024-02-19 | 406.98 | 419.17 | 406.98 | 414.48 | 0.1M |
| 2024-02-16 | 404.17 | 409.79 | 402.29 | 406.98 | 0.1M |
| 2024-02-15 | 406.98 | 408.85 | 402.29 | 404.17 | 0.1M |
| 2024-02-14 | 402.29 | 421.98 | 397.60 | 406.98 | 0.4M |
| 2024-02-13 | 416.36 | 430.42 | 401.35 | 401.35 | 0.5M |
| 2024-02-08 | 421.04 | 431.36 | 413.54 | 420.11 | 0.4M |
| 2024-02-07 | 427.61 | 447.30 | 418.23 | 421.04 | 0.3M |
| 2024-02-06 | 435.11 | 438.86 | 421.98 | 430.42 | 0.1M |
| 2024-02-05 | 431.36 | 436.05 | 422.92 | 435.11 | 0.2M |
| 2024-02-02 | 434.17 | 441.68 | 422.92 | 431.36 | 0.5M |
| 2024-02-01 | 444.49 | 445.43 | 434.17 | 434.17 | 0.3M |
| 2024-01-31 | 450.11 | 451.99 | 436.05 | 445.43 | 0.2M |
| 2024-01-30 | 448.24 | 454.80 | 437.92 | 450.11 | 0.2M |
| 2024-01-29 | 451.05 | 460.43 | 440.74 | 448.24 | 0.3M |
| 2024-01-26 | 461.37 | 461.37 | 448.24 | 454.80 | 0.3M |
| 2024-01-25 | 458.55 | 468.87 | 446.36 | 461.37 | 0.2M |
| 2024-01-24 | 469.81 | 478.25 | 460.43 | 460.43 | 0.2M |
| 2024-01-23 | 460.43 | 468.87 | 450.11 | 467.93 | 0.2M |
| 2024-01-22 | 478.25 | 482.00 | 463.24 | 464.18 | 0.4M |
| 2024-01-19 | 480.12 | 485.75 | 465.12 | 477.31 | 0.4M |
| 2024-01-18 | 491.38 | 491.38 | 471.68 | 479.18 | 0.2M |
| 2024-01-17 | 497.94 | 498.88 | 484.81 | 491.38 | 0.2M |
| 2024-01-16 | 489.50 | 502.63 | 488.56 | 498.88 | 0.3M |
| 2024-01-15 | 482.00 | 511.07 | 479.18 | 496.06 | 0.6M |
| 2024-01-12 | 482.00 | 487.62 | 476.37 | 482.00 | 0.1M |
| 2024-01-11 | 481.06 | 490.44 | 478.25 | 482.00 | 0.1M |
| 2024-01-10 | 475.43 | 492.31 | 471.68 | 482.00 | 0.2M |
| 2024-01-09 | 473.56 | 485.75 | 470.74 | 475.43 | 0.1M |
| 2024-01-08 | 481.06 | 482.94 | 470.74 | 472.62 | 0.2M |
| 2024-01-05 | 478.25 | 487.62 | 478.25 | 480.12 | 0.1M |
| 2024-01-04 | 487.62 | 501.69 | 480.12 | 480.12 | 0.3M |
| 2024-01-03 | 472.62 | 511.07 | 468.87 | 492.31 | 1.0M |
| 2024-01-02 | 483.87 | 487.62 | 469.81 | 473.56 | 0.2M |