973.00
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 | 932.00 | 932.00 | 917.00 | 930.00 | 0.4M |
| 2024-12-27 | 908.00 | 933.00 | 903.00 | 929.00 | 0.7M |
| 2024-12-26 | 899.00 | 911.00 | 897.00 | 901.00 | 0.4M |
| 2024-12-25 | 901.00 | 908.00 | 890.00 | 897.00 | 0.4M |
| 2024-12-24 | 904.00 | 908.00 | 882.00 | 886.00 | 0.4M |
| 2024-12-23 | 905.00 | 913.00 | 890.00 | 903.00 | 0.5M |
| 2024-12-20 | 907.00 | 923.00 | 904.00 | 907.00 | 0.4M |
| 2024-12-19 | 889.00 | 917.00 | 875.00 | 907.00 | 0.8M |
| 2024-12-18 | 933.00 | 933.00 | 880.00 | 891.00 | 1.1M |
| 2024-12-17 | 917.00 | 935.00 | 902.00 | 932.00 | 0.5M |
| 2024-12-16 | 904.00 | 929.00 | 904.00 | 910.00 | 0.6M |
| 2024-12-13 | 889.00 | 903.00 | 884.00 | 901.00 | 0.4M |
| 2024-12-12 | 886.00 | 900.00 | 882.00 | 893.00 | 0.4M |
| 2024-12-11 | 871.00 | 893.00 | 869.00 | 886.00 | 0.4M |
| 2024-12-10 | 870.00 | 876.00 | 860.00 | 870.00 | 0.3M |
| 2024-12-09 | 875.00 | 882.00 | 865.00 | 867.00 | 0.3M |
| 2024-12-06 | 855.00 | 875.00 | 855.00 | 874.00 | 0.4M |
| 2024-12-05 | 871.00 | 879.00 | 853.00 | 855.00 | 0.6M |
| 2024-12-04 | 875.00 | 875.00 | 864.00 | 871.00 | 0.3M |
| 2024-12-03 | 886.00 | 890.00 | 872.00 | 878.00 | 0.3M |
| 2024-12-02 | 893.00 | 904.00 | 883.00 | 883.00 | 0.4M |
| 2024-11-29 | 888.00 | 895.00 | 883.00 | 890.00 | 0.2M |
| 2024-11-28 | 875.00 | 894.00 | 872.00 | 894.00 | 0.3M |
| 2024-11-27 | 887.00 | 890.00 | 866.00 | 877.00 | 0.3M |
| 2024-11-26 | 874.00 | 894.00 | 871.00 | 890.00 | 0.4M |
| 2024-11-25 | 868.00 | 885.00 | 862.00 | 877.00 | 0.3M |
| 2024-11-22 | 835.00 | 878.00 | 833.00 | 872.00 | 1.1M |
| 2024-11-21 | 834.00 | 842.00 | 830.00 | 835.00 | 0.5M |
| 2024-11-20 | 848.00 | 859.00 | 832.00 | 834.00 | 0.8M |
| 2024-11-19 | 856.00 | 859.00 | 839.00 | 850.00 | 0.6M |
| 2024-11-18 | 849.00 | 868.00 | 845.00 | 859.00 | 0.3M |
| 2024-11-15 | 843.00 | 868.00 | 841.00 | 849.00 | 0.5M |
| 2024-11-14 | 851.00 | 865.00 | 839.00 | 840.00 | 0.5M |
| 2024-11-13 | 871.00 | 905.00 | 844.00 | 850.00 | 1.1M |
| 2024-11-12 | 866.00 | 884.00 | 865.00 | 881.00 | 0.5M |
| 2024-11-11 | 859.00 | 870.00 | 855.00 | 866.00 | 0.2M |
| 2024-11-08 | 863.00 | 879.00 | 856.00 | 858.00 | 0.3M |
| 2024-11-07 | 855.00 | 877.00 | 852.00 | 863.00 | 0.4M |
| 2024-11-06 | 855.00 | 859.00 | 848.00 | 855.00 | 0.3M |
| 2024-11-05 | 864.00 | 866.00 | 855.00 | 859.00 | 0.3M |
| 2024-11-01 | 835.00 | 868.00 | 833.00 | 860.00 | 0.7M |
| 2024-10-31 | 858.00 | 867.00 | 836.00 | 845.00 | 1.0M |
| 2024-10-30 | 895.00 | 895.00 | 856.00 | 856.00 | 1.3M |
| 2024-10-29 | 890.00 | 898.00 | 881.00 | 897.00 | 0.3M |
| 2024-10-28 | 860.00 | 892.00 | 860.00 | 886.00 | 0.4M |
| 2024-10-25 | 860.00 | 868.00 | 853.00 | 865.00 | 0.2M |
| 2024-10-24 | 861.00 | 864.00 | 852.00 | 860.00 | 0.2M |
| 2024-10-23 | 883.00 | 883.00 | 860.00 | 866.00 | 0.3M |
| 2024-10-22 | 869.00 | 880.00 | 857.00 | 876.00 | 0.3M |
| 2024-10-21 | 875.00 | 880.00 | 865.00 | 867.00 | 0.2M |
| 2024-10-18 | 853.00 | 877.00 | 846.00 | 876.00 | 0.5M |
| 2024-10-17 | 853.00 | 857.00 | 848.00 | 853.00 | 0.2M |
| 2024-10-16 | 857.00 | 869.00 | 847.00 | 852.00 | 0.3M |
| 2024-10-15 | 845.00 | 858.00 | 843.00 | 856.00 | 0.4M |
| 2024-10-11 | 858.00 | 858.00 | 834.00 | 844.00 | 0.6M |
| 2024-10-10 | 846.00 | 863.00 | 843.00 | 860.00 | 0.6M |
| 2024-10-09 | 855.00 | 873.00 | 846.00 | 846.00 | 0.7M |
| 2024-10-08 | 861.00 | 862.00 | 838.00 | 850.00 | 1.0M |
| 2024-10-07 | 908.00 | 916.00 | 861.00 | 862.00 | 1.9M |
| 2024-10-04 | 924.00 | 955.00 | 913.00 | 920.00 | 1.5M |
| 2024-10-03 | 895.00 | 902.00 | 883.00 | 886.00 | 0.4M |
| 2024-10-02 | 900.00 | 900.00 | 868.00 | 885.00 | 1.1M |
| 2024-10-01 | 929.00 | 932.00 | 900.00 | 900.00 | 0.7M |
| 2024-09-30 | 930.00 | 937.00 | 916.00 | 917.00 | 0.6M |
| 2024-09-27 | 946.00 | 955.00 | 938.00 | 949.00 | 0.4M |
| 2024-09-26 | 970.00 | 974.00 | 953.00 | 954.00 | 0.5M |
| 2024-09-25 | 950.00 | 975.00 | 940.00 | 971.00 | 0.7M |
| 2024-09-24 | 979.00 | 979.00 | 941.00 | 945.00 | 0.6M |
| 2024-09-20 | 965.00 | 974.00 | 954.00 | 968.00 | 0.6M |
| 2024-09-19 | 950.00 | 970.00 | 949.00 | 955.00 | 0.6M |
| 2024-09-18 | 939.00 | 947.00 | 934.00 | 944.00 | 0.2M |
| 2024-09-17 | 946.00 | 951.00 | 923.00 | 937.00 | 0.3M |
| 2024-09-13 | 957.00 | 957.00 | 935.00 | 944.00 | 0.4M |
| 2024-09-12 | 927.00 | 960.00 | 927.00 | 957.00 | 0.6M |
| 2024-09-11 | 922.00 | 946.00 | 903.00 | 914.00 | 0.5M |
| 2024-09-10 | 934.00 | 941.00 | 921.00 | 921.00 | 0.2M |
| 2024-09-09 | 935.00 | 937.00 | 906.00 | 930.00 | 0.5M |
| 2024-09-06 | 933.00 | 957.00 | 924.00 | 957.00 | 0.6M |
| 2024-09-05 | 900.00 | 946.00 | 897.00 | 928.00 | 0.6M |
| 2024-09-04 | 900.00 | 922.00 | 894.00 | 900.00 | 0.6M |
| 2024-09-03 | 902.00 | 932.00 | 894.00 | 929.00 | 0.6M |
| 2024-09-02 | 910.00 | 912.00 | 893.00 | 893.00 | 0.4M |
| 2024-08-30 | 922.00 | 924.00 | 909.00 | 910.00 | 0.3M |
| 2024-08-29 | 925.00 | 940.00 | 913.00 | 918.00 | 0.4M |
| 2024-08-28 | 943.00 | 951.00 | 923.00 | 923.00 | 0.5M |
| 2024-08-27 | 934.00 | 951.00 | 926.00 | 943.00 | 0.6M |
| 2024-08-26 | 935.00 | 938.00 | 913.00 | 926.00 | 0.4M |
| 2024-08-23 | 883.00 | 935.00 | 880.00 | 935.00 | 0.7M |
| 2024-08-22 | 897.00 | 901.00 | 882.00 | 883.00 | 0.4M |
| 2024-08-21 | 905.00 | 909.00 | 881.00 | 886.00 | 0.6M |
| 2024-08-20 | 882.00 | 921.00 | 877.00 | 905.00 | 0.6M |
| 2024-08-19 | 892.00 | 900.00 | 868.00 | 874.00 | 0.5M |
| 2024-08-16 | 875.00 | 896.00 | 860.00 | 894.00 | 0.5M |
| 2024-08-15 | 855.00 | 879.00 | 851.00 | 860.00 | 0.4M |
| 2024-08-14 | 845.00 | 862.00 | 834.00 | 854.00 | 0.5M |
| 2024-08-13 | 885.00 | 888.00 | 832.00 | 840.00 | 0.9M |
| 2024-08-09 | 871.00 | 910.00 | 850.00 | 884.00 | 1.9M |
| 2024-08-08 | 797.00 | 808.00 | 781.00 | 781.00 | 0.6M |
| 2024-08-07 | 774.00 | 825.00 | 767.00 | 798.00 | 1.0M |
| 2024-08-06 | 770.00 | 799.00 | 752.00 | 784.00 | 1.4M |
| 2024-08-05 | 764.00 | 799.00 | 670.00 | 710.00 | 3.2M |
| 2024-08-02 | 812.00 | 845.00 | 807.00 | 809.00 | 1.4M |
| 2024-08-01 | 876.00 | 884.00 | 827.00 | 842.00 | 1.1M |
| 2024-07-31 | 860.00 | 875.00 | 855.00 | 871.00 | 0.5M |
| 2024-07-30 | 890.00 | 910.00 | 853.00 | 864.00 | 1.2M |
| 2024-07-29 | 875.00 | 903.00 | 859.00 | 896.00 | 1.2M |
| 2024-07-26 | 846.00 | 892.00 | 843.00 | 876.00 | 1.4M |
| 2024-07-25 | 842.00 | 887.00 | 831.00 | 839.00 | 2.0M |
| 2024-07-24 | 848.00 | 873.00 | 815.00 | 864.00 | 2.4M |
| 2024-07-23 | 898.00 | 899.00 | 837.00 | 845.00 | 3.3M |
| 2024-07-22 | 948.00 | 951.00 | 880.00 | 883.00 | 2.9M |
| 2024-07-19 | 945.00 | 957.00 | 924.00 | 953.00 | 1.7M |
| 2024-07-18 | 938.00 | 957.00 | 921.00 | 930.00 | 2.5M |
| 2024-07-17 | 980.00 | 989.00 | 905.00 | 968.00 | 7.4M |
| 2024-07-16 | 1,018.00 | 1,047.00 | 997.00 | 998.00 | 5.2M |
| 2024-07-12 | 1,035.00 | 1,094.00 | 1,025.00 | 1,078.00 | 3.3M |
| 2024-07-11 | 1,058.00 | 1,075.00 | 1,020.00 | 1,023.00 | 7.4M |
| 2024-07-10 | 1,095.00 | 1,150.00 | 1,066.00 | 1,127.00 | 7.3M |
| 2024-07-09 | 1,187.00 | 1,197.00 | 1,088.00 | 1,095.00 | 13.0M |
| 2024-07-08 | 1,275.00 | 1,329.00 | 1,202.00 | 1,208.00 | 22.9M |
| 2024-07-05 | 1,095.00 | 1,095.00 | 1,070.00 | 1,095.00 | 15.1M |
| 2024-07-04 | 803.00 | 956.00 | 802.00 | 945.00 | 1.7M |
| 2024-07-03 | 845.00 | 850.00 | 813.00 | 823.00 | 0.2M |
| 2024-07-02 | 803.00 | 859.00 | 803.00 | 845.00 | 0.3M |
| 2024-07-01 | 810.00 | 852.00 | 800.00 | 806.00 | 0.3M |
| 2024-06-28 | 765.00 | 816.00 | 757.00 | 807.00 | 0.6M |
| 2024-06-27 | 729.00 | 775.00 | 695.00 | 770.00 | 0.8M |
| 2024-06-26 | 822.00 | 834.00 | 707.00 | 714.00 | 0.6M |
| 2024-06-25 | 825.00 | 830.00 | 806.00 | 817.00 | 0.2M |
| 2024-06-24 | 808.00 | 839.00 | 796.00 | 832.00 | 0.3M |
| 2024-06-21 | 771.00 | 846.00 | 769.00 | 794.00 | 0.6M |
| 2024-06-20 | 792.00 | 802.00 | 764.00 | 780.00 | 0.3M |
| 2024-06-19 | 743.00 | 807.00 | 732.00 | 807.00 | 0.3M |
| 2024-06-18 | 728.00 | 736.00 | 680.00 | 734.00 | 0.4M |
| 2024-06-17 | 680.00 | 739.00 | 680.00 | 728.00 | 0.3M |
| 2024-06-14 | 664.00 | 684.00 | 655.00 | 681.00 | 0.1M |
| 2024-06-13 | 655.00 | 667.00 | 652.00 | 666.00 | 0.0M |
| 2024-06-12 | 678.00 | 680.00 | 631.00 | 652.00 | 0.2M |
| 2024-06-11 | 688.00 | 703.00 | 678.00 | 678.00 | 0.1M |
| 2024-06-10 | 658.00 | 688.00 | 651.00 | 688.00 | 0.2M |
| 2024-06-07 | 638.00 | 660.00 | 623.00 | 650.00 | 0.1M |
| 2024-06-06 | 648.00 | 659.00 | 632.00 | 640.00 | 0.1M |
| 2024-06-05 | 640.00 | 656.00 | 619.00 | 636.00 | 0.2M |
| 2024-06-04 | 626.00 | 705.00 | 626.00 | 637.00 | 0.6M |
| 2024-06-03 | 543.00 | 609.00 | 543.00 | 607.00 | 0.1M |
| 2024-05-31 | 550.00 | 550.00 | 536.00 | 543.00 | 0.1M |
| 2024-05-30 | 595.00 | 595.00 | 544.00 | 544.00 | 0.4M |
| 2024-05-29 | 599.00 | 610.00 | 596.00 | 601.00 | 0.0M |
| 2024-05-28 | 605.00 | 612.00 | 599.00 | 599.00 | 0.0M |
| 2024-05-27 | 615.00 | 627.00 | 596.00 | 605.00 | 0.1M |
| 2024-05-24 | 615.00 | 628.00 | 607.00 | 617.00 | 0.1M |
| 2024-05-23 | 643.00 | 654.00 | 616.00 | 619.00 | 0.1M |
| 2024-05-22 | 637.00 | 652.00 | 633.00 | 637.00 | 0.1M |
| 2024-05-21 | 634.00 | 647.00 | 634.00 | 639.00 | 0.1M |
| 2024-05-20 | 644.00 | 655.00 | 626.00 | 635.00 | 0.2M |
| 2024-05-17 | 645.00 | 659.00 | 640.00 | 651.00 | 0.1M |
| 2024-05-16 | 639.00 | 658.00 | 628.00 | 648.00 | 0.1M |
| 2024-05-15 | 614.00 | 667.00 | 600.00 | 639.00 | 0.2M |
| 2024-05-14 | 635.00 | 648.00 | 620.00 | 634.00 | 0.2M |
| 2024-05-13 | 611.00 | 640.00 | 611.00 | 627.00 | 0.1M |
| 2024-05-10 | 618.00 | 625.00 | 614.00 | 621.00 | 0.1M |
| 2024-05-09 | 619.00 | 625.00 | 614.00 | 617.00 | 0.1M |
| 2024-05-08 | 617.00 | 628.00 | 611.00 | 611.00 | 0.1M |
| 2024-05-07 | 628.00 | 634.00 | 606.00 | 625.00 | 0.1M |
| 2024-05-02 | 617.00 | 637.00 | 615.00 | 623.00 | 0.1M |
| 2024-05-01 | 620.00 | 621.00 | 608.00 | 615.00 | 0.0M |
| 2024-04-30 | 609.00 | 620.00 | 601.00 | 620.00 | 0.0M |
| 2024-04-26 | 589.00 | 609.00 | 582.00 | 605.00 | 0.4M |
| 2024-04-25 | 588.00 | 606.00 | 588.00 | 592.00 | 0.1M |
| 2024-04-24 | 599.00 | 602.00 | 581.00 | 592.00 | 0.1M |
| 2024-04-23 | 599.00 | 611.00 | 587.00 | 600.00 | 0.1M |
| 2024-04-22 | 566.00 | 608.00 | 560.00 | 605.00 | 0.1M |
| 2024-04-19 | 598.00 | 598.00 | 553.00 | 566.00 | 0.2M |
| 2024-04-18 | 566.00 | 624.00 | 566.00 | 603.00 | 0.3M |
| 2024-04-17 | 552.00 | 581.00 | 548.00 | 568.00 | 0.1M |
| 2024-04-16 | 547.00 | 559.00 | 538.00 | 553.00 | 0.1M |
| 2024-04-15 | 555.00 | 555.00 | 544.00 | 552.00 | 0.1M |
| 2024-04-12 | 531.00 | 561.00 | 516.00 | 556.00 | 0.2M |
| 2024-04-11 | 530.00 | 537.00 | 515.00 | 533.00 | 0.2M |
| 2024-04-10 | 569.00 | 571.00 | 530.00 | 532.00 | 0.2M |
| 2024-04-09 | 609.00 | 609.00 | 567.00 | 572.00 | 0.2M |
| 2024-04-08 | 596.00 | 611.00 | 595.00 | 603.00 | 0.1M |
| 2024-04-05 | 587.00 | 614.00 | 586.00 | 599.00 | 0.1M |
| 2024-04-04 | 622.00 | 622.00 | 590.00 | 594.00 | 0.2M |
| 2024-04-03 | 625.00 | 657.00 | 624.00 | 628.00 | 0.1M |
| 2024-04-02 | 610.00 | 642.00 | 604.00 | 634.00 | 0.1M |
| 2024-04-01 | 604.00 | 615.00 | 576.00 | 610.00 | 0.2M |
| 2024-03-29 | 648.00 | 660.00 | 589.00 | 611.00 | 0.3M |
| 2024-03-28 | 718.00 | 735.00 | 646.00 | 648.00 | 0.3M |
| 2024-03-27 | 739.00 | 763.00 | 738.00 | 750.00 | 0.3M |
| 2024-03-26 | 732.00 | 749.00 | 732.00 | 738.00 | 0.2M |
| 2024-03-25 | 741.00 | 746.00 | 724.00 | 728.00 | 0.2M |
| 2024-03-22 | 720.00 | 750.00 | 715.00 | 736.00 | 0.3M |
| 2024-03-21 | 708.00 | 732.00 | 708.00 | 717.00 | 0.2M |
| 2024-03-19 | 715.00 | 723.00 | 703.00 | 707.00 | 0.1M |
| 2024-03-18 | 699.00 | 718.00 | 698.00 | 707.00 | 0.1M |
| 2024-03-15 | 700.00 | 723.00 | 697.00 | 697.00 | 0.2M |
| 2024-03-14 | 699.00 | 703.00 | 692.00 | 692.00 | 0.0M |
| 2024-03-13 | 707.00 | 712.00 | 696.00 | 696.00 | 0.1M |
| 2024-03-12 | 679.00 | 715.00 | 672.00 | 711.00 | 0.1M |
| 2024-03-11 | 700.00 | 701.00 | 676.00 | 679.00 | 0.2M |
| 2024-03-08 | 711.00 | 723.00 | 708.00 | 719.00 | 0.2M |
| 2024-03-07 | 688.00 | 704.00 | 682.00 | 700.00 | 0.2M |
| 2024-03-06 | 684.00 | 690.00 | 679.00 | 686.00 | 0.1M |
| 2024-03-05 | 670.00 | 691.00 | 670.00 | 684.00 | 0.1M |
| 2024-03-04 | 672.00 | 675.00 | 653.00 | 670.00 | 0.1M |
| 2024-03-01 | 703.00 | 703.00 | 666.00 | 674.00 | 0.2M |
| 2024-02-29 | 667.00 | 723.00 | 666.00 | 711.00 | 0.4M |
| 2024-02-28 | 634.00 | 665.00 | 634.00 | 657.00 | 0.1M |
| 2024-02-27 | 600.00 | 633.00 | 600.00 | 633.00 | 0.1M |
| 2024-02-26 | 605.00 | 610.00 | 597.00 | 604.00 | 0.1M |
| 2024-02-22 | 604.00 | 616.00 | 600.00 | 607.00 | 0.2M |
| 2024-02-21 | 592.00 | 606.00 | 588.00 | 605.00 | 0.1M |
| 2024-02-20 | 600.00 | 607.00 | 596.00 | 600.00 | 0.1M |
| 2024-02-19 | 570.00 | 602.00 | 562.00 | 602.00 | 0.2M |
| 2024-02-16 | 527.00 | 574.00 | 524.00 | 571.00 | 0.3M |
| 2024-02-15 | 528.00 | 534.00 | 518.00 | 518.00 | 0.1M |
| 2024-02-14 | 545.00 | 546.00 | 519.00 | 525.00 | 0.1M |
| 2024-02-13 | 560.00 | 563.00 | 535.00 | 545.00 | 0.2M |
| 2024-02-09 | 585.00 | 591.00 | 571.00 | 571.00 | 0.2M |
| 2024-02-08 | 582.00 | 586.00 | 574.00 | 581.00 | 0.1M |
| 2024-02-07 | 545.00 | 586.00 | 541.00 | 585.00 | 0.3M |
| 2024-02-06 | 531.00 | 549.00 | 527.00 | 543.00 | 0.1M |
| 2024-02-05 | 556.00 | 558.00 | 535.00 | 535.00 | 0.1M |
| 2024-02-02 | 542.00 | 559.00 | 536.00 | 556.00 | 0.2M |
| 2024-02-01 | 525.00 | 550.00 | 524.00 | 545.00 | 0.2M |
| 2024-01-31 | 498.00 | 525.00 | 497.00 | 524.00 | 0.3M |
| 2024-01-30 | 496.00 | 498.00 | 486.00 | 497.00 | 0.3M |
| 2024-01-29 | 479.00 | 497.00 | 479.00 | 497.00 | 0.1M |
| 2024-01-26 | 470.00 | 485.00 | 468.00 | 479.00 | 0.1M |
| 2024-01-25 | 470.00 | 476.00 | 462.00 | 469.00 | 0.1M |
| 2024-01-24 | 455.00 | 478.00 | 455.00 | 473.00 | 0.1M |
| 2024-01-23 | 463.00 | 463.00 | 452.00 | 456.00 | 0.1M |
| 2024-01-22 | 440.00 | 457.00 | 440.00 | 456.00 | 0.1M |
| 2024-01-19 | 437.00 | 444.00 | 432.00 | 441.00 | 0.1M |
| 2024-01-18 | 437.00 | 442.00 | 437.00 | 437.00 | 0.0M |
| 2024-01-17 | 438.00 | 447.00 | 438.00 | 439.00 | 0.0M |
| 2024-01-16 | 437.00 | 440.00 | 433.00 | 438.00 | 0.1M |
| 2024-01-15 | 437.00 | 446.00 | 437.00 | 440.00 | 0.1M |
| 2024-01-12 | 437.00 | 441.00 | 432.00 | 438.00 | 0.1M |
| 2024-01-11 | 443.00 | 452.00 | 439.00 | 439.00 | 0.1M |
| 2024-01-10 | 456.00 | 456.00 | 442.00 | 442.00 | 0.1M |
| 2024-01-09 | 444.00 | 458.00 | 438.00 | 456.00 | 0.1M |
| 2024-01-05 | 443.00 | 453.00 | 439.00 | 443.00 | 0.1M |
| 2024-01-04 | 418.00 | 443.00 | 413.00 | 443.00 | 0.1M |