1,665.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 540.00 | 555.00 | 540.00 | 555.00 | 51.8M |
| 2023-12-28 | 540.00 | 545.00 | 535.00 | 540.00 | 50.5M |
| 2023-12-27 | 545.00 | 555.00 | 535.00 | 540.00 | 43.1M |
| 2023-12-22 | 550.00 | 555.00 | 545.00 | 550.00 | 48.1M |
| 2023-12-21 | 545.00 | 555.00 | 540.00 | 550.00 | 40.4M |
| 2023-12-20 | 550.00 | 555.00 | 540.00 | 550.00 | 53.2M |
| 2023-12-19 | 550.00 | 555.00 | 545.00 | 550.00 | 43.8M |
| 2023-12-18 | 535.00 | 550.00 | 535.00 | 545.00 | 73.0M |
| 2023-12-15 | 530.00 | 540.00 | 525.00 | 535.00 | 43.9M |
| 2023-12-14 | 535.00 | 535.00 | 525.00 | 530.00 | 59.4M |
| 2023-12-13 | 550.00 | 550.00 | 530.00 | 535.00 | 47.7M |
| 2023-12-12 | 545.00 | 545.00 | 530.00 | 545.00 | 47.1M |
| 2023-12-11 | 555.00 | 555.00 | 535.00 | 545.00 | 52.7M |
| 2023-12-08 | 530.00 | 550.00 | 530.00 | 550.00 | 55.1M |
| 2023-12-07 | 525.00 | 540.00 | 525.00 | 530.00 | 50.0M |
| 2023-12-06 | 535.00 | 540.00 | 530.00 | 530.00 | 49.2M |
| 2023-12-05 | 540.00 | 550.00 | 530.00 | 535.00 | 51.8M |
| 2023-12-04 | 540.00 | 550.00 | 535.00 | 540.00 | 49.1M |
| 2023-12-01 | 560.00 | 560.00 | 535.00 | 540.00 | 39.1M |
| 2023-11-30 | 555.00 | 560.00 | 530.00 | 560.00 | 39.8M |
| 2023-11-29 | 545.00 | 555.00 | 540.00 | 555.00 | 52.2M |
| 2023-11-28 | 555.00 | 555.00 | 545.00 | 545.00 | 49.1M |
| 2023-11-27 | 550.00 | 555.00 | 540.00 | 555.00 | 48.4M |
| 2023-11-24 | 535.00 | 560.00 | 535.00 | 550.00 | 54.9M |
| 2023-11-23 | 540.00 | 540.00 | 530.00 | 540.00 | 48.3M |
| 2023-11-22 | 550.00 | 550.00 | 535.00 | 540.00 | 43.6M |
| 2023-11-21 | 550.00 | 550.00 | 540.00 | 550.00 | 46.8M |
| 2023-11-20 | 545.00 | 550.00 | 540.00 | 550.00 | 52.3M |
| 2023-11-17 | 555.00 | 555.00 | 540.00 | 545.00 | 42.6M |
| 2023-11-16 | 555.00 | 560.00 | 545.00 | 555.00 | 48.5M |
| 2023-11-15 | 550.00 | 565.00 | 545.00 | 555.00 | 51.2M |
| 2023-11-14 | 550.00 | 555.00 | 540.00 | 550.00 | 35.2M |
| 2023-11-13 | 555.00 | 560.00 | 545.00 | 550.00 | 47.1M |
| 2023-11-10 | 555.00 | 560.00 | 550.00 | 555.00 | 42.4M |
| 2023-11-09 | 560.00 | 565.00 | 555.00 | 560.00 | 46.2M |
| 2023-11-08 | 565.00 | 565.00 | 550.00 | 560.00 | 36.3M |
| 2023-11-07 | 560.00 | 565.00 | 555.00 | 565.00 | 45.1M |
| 2023-11-06 | 555.00 | 565.00 | 550.00 | 565.00 | 46.9M |
| 2023-11-03 | 555.00 | 560.00 | 545.00 | 555.00 | 46.7M |
| 2023-11-02 | 555.00 | 555.00 | 545.00 | 555.00 | 49.7M |
| 2023-11-01 | 570.00 | 570.00 | 545.00 | 550.00 | 34.8M |
| 2023-10-31 | 575.00 | 575.00 | 545.00 | 570.00 | 49.7M |
| 2023-10-30 | 580.00 | 580.00 | 565.00 | 575.00 | 46.5M |
| 2023-10-27 | 580.00 | 585.00 | 570.00 | 580.00 | 48.2M |
| 2023-10-26 | 575.00 | 585.00 | 565.00 | 580.00 | 59.1M |
| 2023-10-25 | 590.00 | 590.00 | 565.00 | 575.00 | 42.0M |
| 2023-10-24 | 575.00 | 590.00 | 565.00 | 590.00 | 40.3M |
| 2023-10-23 | 595.00 | 595.00 | 560.00 | 575.00 | 33.7M |
| 2023-10-20 | 580.00 | 595.00 | 570.00 | 595.00 | 45.9M |
| 2023-10-19 | 600.00 | 605.00 | 580.00 | 585.00 | 51.6M |
| 2023-10-18 | 615.00 | 615.00 | 595.00 | 600.00 | 41.3M |
| 2023-10-17 | 600.00 | 620.00 | 595.00 | 615.00 | 55.8M |
| 2023-10-16 | 600.00 | 600.00 | 585.00 | 600.00 | 44.2M |
| 2023-10-13 | 605.00 | 605.00 | 590.00 | 600.00 | 42.9M |
| 2023-10-12 | 610.00 | 615.00 | 590.00 | 605.00 | 38.0M |
| 2023-10-11 | 620.00 | 625.00 | 605.00 | 610.00 | 37.0M |
| 2023-10-10 | 605.00 | 625.00 | 605.00 | 620.00 | 54.2M |
| 2023-10-09 | 620.00 | 620.00 | 600.00 | 610.00 | 43.9M |
| 2023-10-06 | 605.00 | 615.00 | 600.00 | 615.00 | 49.2M |
| 2023-10-05 | 615.00 | 615.00 | 600.00 | 600.00 | 46.8M |
| 2023-10-04 | 640.00 | 640.00 | 600.00 | 615.00 | 52.0M |
| 2023-10-03 | 620.00 | 645.00 | 610.00 | 640.00 | 70.7M |
| 2023-10-02 | 610.00 | 625.00 | 595.00 | 620.00 | 61.2M |
| 2023-09-29 | 590.00 | 615.00 | 585.00 | 610.00 | 59.6M |
| 2023-09-27 | 600.00 | 605.00 | 585.00 | 590.00 | 41.1M |
| 2023-09-26 | 625.00 | 625.00 | 595.00 | 605.00 | 41.3M |
| 2023-09-25 | 605.00 | 630.00 | 600.00 | 625.00 | 76.8M |
| 2023-09-22 | 600.00 | 610.00 | 585.00 | 605.00 | 54.2M |
| 2023-09-21 | 610.00 | 620.00 | 590.00 | 600.00 | 31.1M |
| 2023-09-20 | 585.00 | 625.00 | 575.00 | 610.00 | 84.4M |
| 2023-09-19 | 580.00 | 585.00 | 575.00 | 585.00 | 45.4M |
| 2023-09-18 | 595.00 | 595.00 | 580.00 | 585.00 | 39.3M |
| 2023-09-15 | 580.00 | 595.00 | 580.00 | 595.00 | 57.5M |
| 2023-09-14 | 595.00 | 595.00 | 580.00 | 580.00 | 38.3M |
| 2023-09-13 | 595.00 | 595.00 | 585.00 | 595.00 | 51.0M |
| 2023-09-12 | 580.00 | 595.00 | 570.00 | 595.00 | 52.1M |
| 2023-09-11 | 575.00 | 580.00 | 555.00 | 580.00 | 39.5M |
| 2023-09-08 | 590.00 | 590.00 | 570.00 | 575.00 | 26.2M |
| 2023-09-07 | 590.00 | 595.00 | 585.00 | 590.00 | 43.9M |
| 2023-09-06 | 590.00 | 595.00 | 580.00 | 590.00 | 46.5M |
| 2023-09-05 | 590.00 | 595.00 | 585.00 | 590.00 | 46.1M |
| 2023-09-04 | 595.00 | 595.00 | 585.00 | 590.00 | 31.1M |
| 2023-09-01 | 595.00 | 600.00 | 585.00 | 595.00 | 35.5M |
| 2023-08-31 | 585.00 | 600.00 | 580.00 | 595.00 | 28.9M |
| 2023-08-30 | 590.00 | 595.00 | 570.00 | 580.00 | 23.7M |
| 2023-08-29 | 615.00 | 620.00 | 585.00 | 590.00 | 28.5M |
| 2023-08-28 | 615.00 | 615.00 | 600.00 | 615.00 | 43.1M |
| 2023-08-25 | 610.00 | 610.00 | 595.00 | 605.00 | 42.1M |
| 2023-08-24 | 615.00 | 615.00 | 590.00 | 610.00 | 42.7M |
| 2023-08-23 | 625.00 | 630.00 | 605.00 | 610.00 | 47.4M |
| 2023-08-22 | 595.00 | 625.00 | 595.00 | 620.00 | 74.1M |
| 2023-08-21 | 600.00 | 600.00 | 590.00 | 595.00 | 18.8M |
| 2023-08-18 | 585.00 | 605.00 | 580.00 | 600.00 | 47.7M |
| 2023-08-16 | 590.00 | 595.00 | 575.00 | 585.00 | 23.5M |
| 2023-08-15 | 595.00 | 595.00 | 585.00 | 590.00 | 34.2M |
| 2023-08-14 | 590.00 | 595.00 | 580.00 | 595.00 | 26.1M |
| 2023-08-11 | 595.00 | 600.00 | 580.00 | 590.00 | 22.3M |
| 2023-08-10 | 585.00 | 595.00 | 585.00 | 595.00 | 37.7M |
| 2023-08-09 | 585.00 | 595.00 | 580.00 | 580.00 | 39.4M |
| 2023-08-08 | 600.00 | 605.00 | 580.00 | 585.00 | 28.4M |
| 2023-08-07 | 605.00 | 610.00 | 590.00 | 600.00 | 48.5M |
| 2023-08-04 | 590.00 | 605.00 | 580.00 | 605.00 | 45.2M |
| 2023-08-03 | 585.00 | 595.00 | 570.00 | 585.00 | 38.9M |
| 2023-08-02 | 575.00 | 590.00 | 570.00 | 585.00 | 47.3M |
| 2023-08-01 | 580.00 | 585.00 | 560.00 | 575.00 | 39.6M |
| 2023-07-31 | 610.00 | 615.00 | 575.00 | 585.00 | 26.7M |
| 2023-07-28 | 625.00 | 630.00 | 600.00 | 615.00 | 40.7M |
| 2023-07-27 | 620.00 | 630.00 | 615.00 | 625.00 | 41.7M |
| 2023-07-26 | 640.00 | 640.00 | 615.00 | 620.00 | 41.2M |
| 2023-07-25 | 645.00 | 660.00 | 640.00 | 640.00 | 56.8M |
| 2023-07-24 | 650.00 | 660.00 | 635.00 | 640.00 | 50.7M |
| 2023-07-21 | 625.00 | 655.00 | 620.00 | 650.00 | 70.8M |
| 2023-07-20 | 615.00 | 625.00 | 610.00 | 625.00 | 35.6M |
| 2023-07-18 | 600.00 | 615.00 | 590.00 | 610.00 | 54.0M |
| 2023-07-17 | 605.00 | 615.00 | 590.00 | 600.00 | 50.7M |
| 2023-07-14 | 600.00 | 610.00 | 585.00 | 605.00 | 54.4M |
| 2023-07-13 | 610.00 | 620.00 | 590.00 | 600.00 | 44.2M |
| 2023-07-12 | 630.00 | 630.00 | 605.00 | 610.00 | 47.4M |
| 2023-07-11 | 590.00 | 625.00 | 585.00 | 620.00 | 70.6M |
| 2023-07-10 | 580.00 | 600.00 | 570.00 | 595.00 | 60.4M |
| 2023-07-07 | 565.00 | 590.00 | 560.00 | 575.00 | 43.6M |
| 2023-07-06 | 570.00 | 575.00 | 550.00 | 565.00 | 39.7M |
| 2023-07-05 | 560.00 | 575.00 | 550.00 | 570.00 | 36.4M |
| 2023-07-04 | 560.00 | 570.00 | 550.00 | 555.00 | 22.7M |
| 2023-07-03 | 535.00 | 555.00 | 535.00 | 555.00 | 37.3M |
| 2023-06-27 | 535.00 | 540.00 | 525.00 | 535.00 | 52.1M |
| 2023-06-26 | 530.00 | 535.00 | 525.00 | 535.00 | 39.1M |
| 2023-06-23 | 530.00 | 535.00 | 520.00 | 530.00 | 55.2M |
| 2023-06-22 | 545.00 | 545.00 | 525.00 | 530.00 | 28.6M |
| 2023-06-21 | 550.00 | 550.00 | 535.00 | 545.00 | 15.6M |
| 2023-06-20 | 550.00 | 550.00 | 535.00 | 550.00 | 15.2M |
| 2023-06-19 | 540.00 | 550.00 | 525.00 | 550.00 | 28.7M |
| 2023-06-16 | 560.00 | 560.00 | 550.00 | 555.00 | 25.6M |
| 2023-06-15 | 565.00 | 565.00 | 550.00 | 560.00 | 36.5M |
| 2023-06-14 | 560.00 | 565.00 | 555.00 | 565.00 | 42.6M |
| 2023-06-13 | 565.00 | 570.00 | 555.00 | 555.00 | 26.6M |
| 2023-06-12 | 560.00 | 575.00 | 555.00 | 565.00 | 28.7M |
| 2023-06-09 | 570.00 | 575.00 | 550.00 | 560.00 | 35.6M |
| 2023-06-08 | 555.00 | 570.00 | 545.00 | 565.00 | 41.9M |
| 2023-06-07 | 555.00 | 570.00 | 540.00 | 550.00 | 28.0M |
| 2023-06-06 | 540.00 | 560.00 | 530.00 | 555.00 | 49.7M |
| 2023-06-05 | 570.00 | 575.00 | 535.00 | 535.00 | 15.3M |
| 2023-05-31 | 580.00 | 595.00 | 555.00 | 570.00 | 19.6M |
| 2023-05-30 | 565.00 | 595.00 | 560.00 | 580.00 | 56.3M |
| 2023-05-29 | 575.00 | 575.00 | 555.00 | 565.00 | 50.1M |
| 2023-05-26 | 560.00 | 590.00 | 555.00 | 565.00 | 20.8M |
| 2023-05-25 | 565.00 | 580.00 | 555.00 | 580.00 | 51.8M |
| 2023-05-24 | 570.00 | 580.00 | 555.00 | 565.00 | 24.0M |
| 2023-05-23 | 570.00 | 580.00 | 560.00 | 570.00 | 55.4M |
| 2023-05-22 | 560.00 | 590.00 | 560.00 | 570.00 | 33.5M |
| 2023-05-19 | 600.00 | 600.00 | 565.00 | 580.00 | 9.8M |
| 2023-05-17 | 585.00 | 600.00 | 575.00 | 595.00 | 54.5M |
| 2023-05-16 | 580.00 | 590.00 | 575.00 | 580.00 | 35.3M |
| 2023-05-15 | 570.00 | 595.00 | 570.00 | 580.00 | 38.3M |
| 2023-05-12 | 575.00 | 580.00 | 565.00 | 570.00 | 13.5M |
| 2023-05-11 | 585.00 | 595.00 | 570.00 | 575.00 | 18.1M |
| 2023-05-10 | 585.00 | 590.00 | 575.00 | 585.00 | 11.2M |
| 2023-05-09 | 595.00 | 600.00 | 575.00 | 585.00 | 13.5M |
| 2023-05-08 | 620.00 | 625.00 | 585.00 | 595.00 | 14.0M |
| 2023-05-05 | 595.00 | 610.00 | 585.00 | 610.00 | 35.6M |
| 2023-05-04 | 605.00 | 615.00 | 595.00 | 600.00 | 17.8M |
| 2023-05-03 | 630.00 | 635.00 | 595.00 | 605.00 | 22.0M |
| 2023-05-02 | 620.00 | 635.00 | 605.00 | 625.00 | 50.7M |
| 2023-04-28 | 640.00 | 650.00 | 610.00 | 620.00 | 15.6M |
| 2023-04-27 | 665.00 | 670.00 | 635.00 | 640.00 | 18.4M |
| 2023-04-26 | 700.00 | 700.00 | 660.00 | 670.00 | 27.4M |
| 2023-04-18 | 700.00 | 710.00 | 690.00 | 700.00 | 41.3M |
| 2023-04-17 | 705.00 | 715.00 | 685.00 | 700.00 | 38.1M |
| 2023-04-14 | 695.00 | 715.00 | 695.00 | 705.00 | 45.9M |
| 2023-04-13 | 705.00 | 715.00 | 695.00 | 700.00 | 46.2M |
| 2023-04-12 | 690.00 | 725.00 | 685.00 | 705.00 | 51.4M |
| 2023-04-11 | 690.00 | 690.00 | 675.00 | 690.00 | 44.4M |
| 2023-04-10 | 685.00 | 695.00 | 670.00 | 690.00 | 45.9M |
| 2023-04-06 | 685.00 | 695.00 | 680.00 | 685.00 | 46.6M |
| 2023-04-05 | 700.00 | 715.00 | 680.00 | 685.00 | 41.5M |
| 2023-04-04 | 705.00 | 710.00 | 690.00 | 710.00 | 50.6M |
| 2023-04-03 | 710.00 | 715.00 | 690.00 | 700.00 | 39.8M |
| 2023-03-31 | 685.00 | 710.00 | 685.00 | 710.00 | 45.3M |
| 2023-03-30 | 690.00 | 705.00 | 685.00 | 690.00 | 37.5M |
| 2023-03-29 | 710.00 | 715.00 | 695.00 | 695.00 | 42.4M |
| 2023-03-28 | 725.00 | 725.00 | 700.00 | 705.00 | 37.9M |
| 2023-03-27 | 700.00 | 730.00 | 690.00 | 725.00 | 49.1M |
| 2023-03-24 | 690.00 | 705.00 | 680.00 | 695.00 | 35.4M |
| 2023-03-21 | 685.00 | 700.00 | 680.00 | 690.00 | 36.6M |
| 2023-03-20 | 690.00 | 690.00 | 665.00 | 685.00 | 37.5M |
| 2023-03-17 | 675.00 | 690.00 | 660.00 | 690.00 | 40.7M |
| 2023-03-16 | 670.00 | 680.00 | 655.00 | 675.00 | 37.5M |
| 2023-03-15 | 640.00 | 670.00 | 635.00 | 670.00 | 39.8M |
| 2023-03-14 | 655.00 | 660.00 | 635.00 | 640.00 | 23.6M |
| 2023-03-13 | 670.00 | 685.00 | 650.00 | 660.00 | 25.6M |
| 2023-03-10 | 680.00 | 690.00 | 665.00 | 675.00 | 31.0M |
| 2023-03-09 | 675.00 | 690.00 | 675.00 | 680.00 | 39.4M |
| 2023-03-08 | 690.00 | 690.00 | 665.00 | 675.00 | 37.3M |
| 2023-03-07 | 675.00 | 690.00 | 675.00 | 685.00 | 47.8M |
| 2023-03-06 | 690.00 | 700.00 | 675.00 | 675.00 | 37.4M |
| 2023-03-03 | 665.00 | 690.00 | 655.00 | 690.00 | 36.8M |
| 2023-03-02 | 670.00 | 675.00 | 655.00 | 665.00 | 31.6M |
| 2023-03-01 | 665.00 | 680.00 | 660.00 | 665.00 | 40.6M |
| 2023-02-28 | 670.00 | 675.00 | 650.00 | 665.00 | 31.8M |
| 2023-02-27 | 670.00 | 680.00 | 660.00 | 665.00 | 39.3M |
| 2023-02-24 | 665.00 | 680.00 | 665.00 | 670.00 | 46.7M |
| 2023-02-23 | 650.00 | 670.00 | 650.00 | 665.00 | 49.3M |
| 2023-02-22 | 670.00 | 670.00 | 640.00 | 650.00 | 39.0M |
| 2023-02-21 | 690.00 | 690.00 | 665.00 | 670.00 | 32.8M |
| 2023-02-20 | 675.00 | 690.00 | 670.00 | 680.00 | 39.9M |
| 2023-02-17 | 660.00 | 685.00 | 660.00 | 675.00 | 41.7M |
| 2023-02-16 | 660.00 | 665.00 | 645.00 | 660.00 | 38.7M |
| 2023-02-15 | 680.00 | 680.00 | 655.00 | 660.00 | 29.1M |
| 2023-02-14 | 680.00 | 685.00 | 660.00 | 675.00 | 38.0M |
| 2023-02-13 | 650.00 | 675.00 | 640.00 | 675.00 | 32.9M |
| 2023-02-10 | 665.00 | 670.00 | 640.00 | 655.00 | 24.5M |
| 2023-02-09 | 675.00 | 680.00 | 655.00 | 665.00 | 35.6M |
| 2023-02-08 | 670.00 | 680.00 | 665.00 | 675.00 | 50.2M |
| 2023-02-07 | 665.00 | 675.00 | 660.00 | 670.00 | 42.4M |
| 2023-02-06 | 660.00 | 680.00 | 655.00 | 670.00 | 45.1M |
| 2023-02-03 | 675.00 | 675.00 | 650.00 | 660.00 | 28.7M |
| 2023-02-02 | 670.00 | 680.00 | 660.00 | 675.00 | 42.8M |
| 2023-02-01 | 680.00 | 680.00 | 660.00 | 670.00 | 35.6M |
| 2023-01-31 | 670.00 | 685.00 | 665.00 | 680.00 | 27.5M |
| 2023-01-30 | 655.00 | 680.00 | 655.00 | 670.00 | 32.5M |
| 2023-01-27 | 660.00 | 665.00 | 650.00 | 650.00 | 25.4M |
| 2023-01-26 | 665.00 | 670.00 | 650.00 | 660.00 | 16.3M |
| 2023-01-25 | 650.00 | 665.00 | 645.00 | 665.00 | 21.2M |
| 2023-01-24 | 650.00 | 655.00 | 635.00 | 650.00 | 19.4M |
| 2023-01-20 | 650.00 | 655.00 | 640.00 | 650.00 | 16.7M |
| 2023-01-19 | 665.00 | 665.00 | 640.00 | 655.00 | 20.6M |
| 2023-01-18 | 640.00 | 660.00 | 620.00 | 655.00 | 18.9M |
| 2023-01-17 | 665.00 | 665.00 | 640.00 | 640.00 | 20.0M |
| 2023-01-16 | 650.00 | 665.00 | 645.00 | 655.00 | 13.7M |
| 2023-01-13 | 630.00 | 660.00 | 630.00 | 655.00 | 15.7M |
| 2023-01-12 | 655.00 | 655.00 | 625.00 | 630.00 | 16.3M |
| 2023-01-11 | 640.00 | 660.00 | 630.00 | 655.00 | 17.1M |
| 2023-01-10 | 635.00 | 645.00 | 620.00 | 635.00 | 18.2M |
| 2023-01-09 | 640.00 | 650.00 | 630.00 | 635.00 | 17.6M |
| 2023-01-06 | 605.00 | 640.00 | 605.00 | 640.00 | 27.5M |
| 2023-01-05 | 625.00 | 630.00 | 600.00 | 605.00 | 25.4M |
| 2023-01-04 | 610.00 | 635.00 | 605.00 | 625.00 | 20.6M |
| 2023-01-03 | 610.00 | 615.00 | 605.00 | 610.00 | 8.5M |
| 2023-01-02 | 600.00 | 610.00 | 600.00 | 610.00 | 16.6M |