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 |
|---|---|---|---|---|---|
| 2021-12-29 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0M |
| 2021-12-28 | 550.00 | 552.00 | 550.00 | 552.00 | 0.0M |
| 2021-12-27 | 570.00 | 570.00 | 550.00 | 550.00 | 0.0M |
| 2021-12-22 | 595.00 | 596.00 | 578.00 | 578.40 | 0.0M |
| 2021-12-21 | 640.00 | 640.00 | 600.00 | 610.00 | 0.0M |
| 2021-12-16 | 623.00 | 628.75 | 623.00 | 628.75 | 0.0M |
| 2021-12-15 | 674.00 | 680.00 | 674.00 | 680.00 | 0.0M |
| 2021-12-14 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-12-13 | 622.00 | 634.00 | 622.00 | 634.00 | 0.0M |
| 2021-12-10 | 598.00 | 598.00 | 598.00 | 598.00 | 0.0M |
| 2021-12-08 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0M |
| 2021-12-07 | 561.00 | 578.00 | 560.00 | 578.00 | 0.0M |
| 2021-12-06 | 666.00 | 674.99 | 666.00 | 674.99 | 0.0M |
| 2021-12-03 | 643.00 | 678.00 | 643.00 | 670.48 | 0.0M |
| 2021-12-02 | 648.00 | 648.00 | 622.00 | 622.00 | 0.0M |
| 2021-12-01 | 645.98 | 670.00 | 645.98 | 670.00 | 0.0M |
| 2021-11-30 | 647.00 | 653.00 | 646.00 | 646.00 | 0.0M |
| 2021-11-29 | 629.21 | 629.21 | 597.70 | 597.70 | 0.0M |
| 2021-11-26 | 610.00 | 629.21 | 610.00 | 629.21 | 0.0M |
| 2021-11-23 | 520.00 | 545.00 | 520.00 | 539.88 | 0.0M |
| 2021-11-22 | 507.00 | 507.00 | 507.00 | 507.00 | 0.0M |
| 2021-11-19 | 509.00 | 515.00 | 509.00 | 515.00 | 0.0M |
| 2021-11-18 | 500.00 | 504.00 | 495.99 | 504.00 | 0.0M |
| 2021-11-12 | 472.00 | 473.00 | 472.00 | 473.00 | 0.0M |
| 2021-11-11 | 473.00 | 473.00 | 465.00 | 465.00 | 0.0M |
| 2021-11-10 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2021-11-05 | 461.00 | 461.00 | 461.00 | 461.00 | 0.0M |
| 2021-11-04 | 485.02 | 485.02 | 481.02 | 484.00 | 0.0M |
| 2021-11-03 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2021-11-01 | 533.01 | 533.01 | 519.00 | 520.00 | 0.0M |
| 2021-10-29 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0M |
| 2021-10-28 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2021-10-27 | 559.50 | 565.00 | 559.50 | 563.80 | 0.0M |
| 2021-10-25 | 545.00 | 545.00 | 533.25 | 533.25 | 0.0M |
| 2021-10-20 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0M |
| 2021-10-14 | 574.00 | 576.00 | 573.00 | 576.00 | 0.0M |
| 2021-10-12 | 602.34 | 611.80 | 602.34 | 611.80 | 0.0M |
| 2021-10-11 | 600.00 | 602.35 | 600.00 | 602.35 | 0.0M |
| 2021-10-08 | 586.00 | 605.00 | 586.00 | 605.00 | 0.0M |
| 2021-10-07 | 587.40 | 595.00 | 585.75 | 595.00 | 0.0M |
| 2021-10-06 | 650.00 | 650.00 | 622.00 | 622.00 | 0.0M |
| 2021-10-05 | 615.00 | 615.00 | 609.00 | 609.00 | 0.0M |
| 2021-10-04 | 605.00 | 629.00 | 605.00 | 624.00 | 0.0M |
| 2021-10-01 | 611.75 | 611.75 | 611.75 | 611.75 | 0.0M |
| 2021-09-30 | 610.00 | 635.00 | 610.00 | 630.00 | 0.1M |
| 2021-09-29 | 603.00 | 620.00 | 603.00 | 610.00 | 0.0M |
| 2021-09-28 | 595.75 | 610.00 | 595.75 | 610.00 | 0.0M |
| 2021-09-27 | 577.00 | 577.00 | 555.01 | 555.01 | 0.0M |
| 2021-09-24 | 582.00 | 595.00 | 582.00 | 595.00 | 0.0M |
| 2021-09-23 | 588.00 | 588.00 | 581.50 | 581.50 | 0.1M |
| 2021-09-22 | 622.00 | 623.00 | 601.81 | 601.81 | 0.0M |
| 2021-09-21 | 660.00 | 660.00 | 640.00 | 640.93 | 0.0M |
| 2021-09-20 | 648.00 | 667.00 | 640.00 | 655.91 | 0.1M |
| 2021-09-15 | 620.00 | 620.00 | 600.00 | 600.00 | 0.0M |
| 2021-09-14 | 592.85 | 620.00 | 592.85 | 618.81 | 0.0M |
| 2021-09-13 | 599.00 | 599.00 | 599.00 | 599.00 | 0.0M |
| 2021-09-10 | 586.00 | 605.00 | 586.00 | 605.00 | 0.0M |
| 2021-09-08 | 597.00 | 597.00 | 597.00 | 597.00 | 0.0M |
| 2021-09-07 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0M |
| 2021-09-01 | 583.00 | 583.00 | 560.00 | 560.00 | 0.0M |
| 2021-08-30 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0M |
| 2021-08-27 | 610.00 | 610.00 | 573.00 | 573.00 | 0.0M |
| 2021-08-26 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0M |
| 2021-08-25 | 626.00 | 626.00 | 604.20 | 612.00 | 0.0M |
| 2021-08-24 | 627.00 | 627.00 | 621.00 | 621.00 | 0.0M |
| 2021-08-23 | 642.00 | 644.00 | 642.00 | 644.00 | 0.0M |
| 2021-08-20 | 712.00 | 712.00 | 684.00 | 684.00 | 0.0M |
| 2021-08-19 | 699.00 | 720.00 | 699.00 | 720.00 | 0.0M |
| 2021-08-18 | 672.00 | 679.00 | 672.00 | 675.95 | 0.0M |
| 2021-08-17 | 632.00 | 673.00 | 632.00 | 672.00 | 0.0M |
| 2021-08-16 | 641.50 | 641.50 | 631.00 | 632.00 | 0.0M |
| 2021-08-12 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0M |
| 2021-08-10 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2021-08-09 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0M |
| 2021-08-06 | 600.00 | 605.50 | 600.00 | 605.50 | 0.0M |
| 2021-08-05 | 629.00 | 629.00 | 615.00 | 615.00 | 0.0M |
| 2021-08-04 | 642.00 | 650.00 | 641.00 | 650.00 | 0.0M |
| 2021-08-03 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0M |
| 2021-08-02 | 633.30 | 633.30 | 633.30 | 633.30 | 0.0M |
| 2021-07-30 | 618.00 | 618.00 | 618.00 | 618.00 | 0.0M |
| 2021-07-29 | 610.00 | 610.00 | 599.00 | 606.30 | 0.0M |
| 2021-07-28 | 635.00 | 640.00 | 624.00 | 624.00 | 0.0M |
| 2021-07-27 | 670.00 | 670.00 | 665.00 | 669.00 | 0.0M |
| 2021-07-26 | 631.00 | 640.00 | 624.00 | 640.00 | 0.0M |
| 2021-07-23 | 657.00 | 657.00 | 645.00 | 645.59 | 0.0M |
| 2021-07-22 | 651.50 | 651.50 | 647.00 | 647.00 | 0.0M |
| 2021-07-21 | 630.71 | 640.50 | 630.71 | 637.00 | 0.0M |
| 2021-07-20 | 708.00 | 708.00 | 658.00 | 661.00 | 0.0M |
| 2021-07-19 | 721.00 | 728.00 | 695.50 | 728.00 | 0.0M |
| 2021-07-16 | 664.00 | 689.00 | 658.00 | 689.00 | 0.0M |
| 2021-07-15 | 670.00 | 672.00 | 664.00 | 669.00 | 0.0M |
| 2021-07-14 | 619.50 | 644.00 | 618.50 | 644.00 | 0.0M |
| 2021-07-13 | 622.00 | 627.90 | 621.00 | 627.67 | 0.0M |
| 2021-07-12 | 598.00 | 598.00 | 598.00 | 598.00 | 0.0M |
| 2021-07-09 | 609.00 | 610.00 | 589.00 | 589.06 | 0.0M |
| 2021-07-08 | 650.00 | 650.00 | 629.00 | 629.00 | 0.0M |
| 2021-07-07 | 625.00 | 625.00 | 608.00 | 614.00 | 0.0M |
| 2021-07-06 | 600.00 | 600.00 | 599.00 | 599.00 | 0.0M |
| 2021-07-05 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2021-07-02 | 573.00 | 573.00 | 573.00 | 573.00 | 0.0M |
| 2021-07-01 | 560.00 | 560.00 | 558.00 | 558.00 | 0.0M |
| 2021-06-30 | 580.00 | 580.00 | 570.00 | 570.00 | 0.0M |
| 2021-06-29 | 564.25 | 564.25 | 564.25 | 564.25 | 0.0M |
| 2021-06-28 | 569.76 | 569.76 | 569.76 | 569.76 | 0.0M |
| 2021-06-25 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0M |
| 2021-06-24 | 568.00 | 568.00 | 558.00 | 558.00 | 0.0M |
| 2021-06-23 | 620.00 | 620.00 | 579.00 | 585.00 | 0.0M |
| 2021-06-22 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |
| 2021-06-21 | 645.00 | 645.00 | 608.00 | 608.65 | 0.0M |
| 2021-06-18 | 630.00 | 647.00 | 630.00 | 647.00 | 0.0M |
| 2021-06-17 | 549.00 | 619.80 | 549.00 | 619.80 | 0.0M |
| 2021-06-16 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0M |
| 2021-06-11 | 561.00 | 561.00 | 560.00 | 560.00 | 0.0M |
| 2021-06-09 | 570.18 | 570.18 | 550.02 | 550.02 | 0.0M |
| 2021-06-07 | 570.00 | 580.00 | 570.00 | 570.18 | 0.0M |
| 2021-06-01 | 604.00 | 605.00 | 595.00 | 600.00 | 0.0M |
| 2021-05-28 | 630.00 | 630.00 | 610.00 | 610.00 | 0.0M |
| 2021-05-26 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2021-05-25 | 668.00 | 668.00 | 668.00 | 668.00 | 0.0M |
| 2021-05-21 | 690.00 | 690.00 | 670.00 | 670.00 | 0.0M |
| 2021-05-20 | 695.00 | 700.00 | 695.00 | 700.00 | 0.0M |
| 2021-05-19 | 699.61 | 712.00 | 686.00 | 693.66 | 0.0M |
| 2021-05-17 | 660.00 | 680.00 | 655.00 | 655.00 | 0.0M |
| 2021-05-13 | 714.01 | 714.01 | 714.01 | 714.01 | 0.0M |
| 2021-05-12 | 718.00 | 730.00 | 714.01 | 714.01 | 0.0M |
| 2021-05-11 | 690.00 | 690.00 | 677.00 | 677.00 | 0.0M |
| 2021-05-06 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0M |
| 2021-05-05 | 669.90 | 669.90 | 669.90 | 669.90 | 0.0M |
| 2021-05-04 | 670.00 | 673.00 | 670.00 | 673.00 | 0.0M |
| 2021-04-30 | 645.49 | 645.50 | 642.00 | 642.00 | 0.0M |
| 2021-04-29 | 631.00 | 631.00 | 618.00 | 618.00 | 0.0M |
| 2021-04-28 | 603.00 | 603.00 | 596.00 | 596.00 | 0.0M |
| 2021-04-27 | 603.00 | 604.00 | 603.00 | 603.00 | 0.0M |
| 2021-04-26 | 610.00 | 615.00 | 606.00 | 609.00 | 0.0M |
| 2021-04-23 | 637.01 | 637.01 | 619.00 | 619.00 | 0.0M |
| 2021-04-20 | 685.00 | 710.00 | 685.00 | 710.00 | 0.0M |
| 2021-04-19 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0M |
| 2021-04-16 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0M |
| 2021-04-15 | 640.00 | 641.01 | 640.00 | 641.01 | 0.0M |
| 2021-04-14 | 658.00 | 671.00 | 652.00 | 652.00 | 0.0M |
| 2021-04-08 | 677.00 | 677.00 | 671.00 | 671.00 | 0.0M |
| 2021-04-07 | 677.00 | 678.00 | 677.00 | 678.00 | 0.0M |
| 2021-04-06 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-04-05 | 655.00 | 660.00 | 655.00 | 660.00 | 0.0M |
| 2021-03-31 | 731.00 | 731.00 | 688.00 | 688.00 | 0.0M |
| 2021-03-30 | 735.00 | 755.00 | 733.00 | 733.00 | 0.0M |
| 2021-03-29 | 763.00 | 763.00 | 735.01 | 755.10 | 0.0M |
| 2021-03-26 | 727.00 | 744.00 | 727.00 | 732.00 | 0.0M |
| 2021-03-25 | 810.00 | 810.00 | 750.00 | 754.95 | 0.0M |
| 2021-03-24 | 743.00 | 809.00 | 743.00 | 809.00 | 0.0M |
| 2021-03-23 | 699.00 | 760.00 | 699.00 | 758.39 | 0.0M |
| 2021-03-22 | 685.00 | 688.42 | 680.00 | 680.00 | 0.0M |
| 2021-03-19 | 688.90 | 700.00 | 649.50 | 664.00 | 0.0M |
| 2021-03-18 | 635.00 | 658.00 | 618.00 | 658.00 | 0.0M |
| 2021-03-17 | 642.00 | 642.00 | 633.00 | 633.00 | 0.0M |
| 2021-03-16 | 618.01 | 625.00 | 618.01 | 625.00 | 0.0M |
| 2021-03-12 | 620.00 | 621.50 | 611.10 | 616.00 | 0.0M |
| 2021-03-11 | 673.00 | 679.00 | 632.00 | 632.00 | 0.0M |
| 2021-03-10 | 685.00 | 685.00 | 672.00 | 672.00 | 0.0M |
| 2021-03-09 | 745.00 | 745.00 | 707.00 | 707.00 | 0.0M |
| 2021-03-08 | 783.00 | 785.00 | 735.00 | 771.99 | 0.0M |
| 2021-03-05 | 830.00 | 916.00 | 820.00 | 829.00 | 0.0M |
| 2021-03-04 | 770.20 | 869.01 | 769.00 | 836.00 | 0.0M |
| 2021-03-03 | 750.00 | 760.00 | 728.00 | 745.00 | 0.0M |
| 2021-03-02 | 730.00 | 755.00 | 717.00 | 717.00 | 0.0M |
| 2021-03-01 | 735.92 | 736.00 | 688.00 | 691.12 | 0.0M |
| 2021-02-26 | 769.60 | 840.00 | 752.08 | 768.00 | 0.0M |
| 2021-02-25 | 696.00 | 776.00 | 696.00 | 771.92 | 0.0M |
| 2021-02-24 | 732.00 | 732.00 | 680.40 | 696.00 | 0.0M |
| 2021-02-23 | 752.00 | 792.00 | 740.00 | 740.00 | 0.0M |
| 2021-02-22 | 736.08 | 752.00 | 716.00 | 736.00 | 0.0M |
| 2021-02-19 | 720.08 | 744.00 | 708.00 | 708.00 | 0.0M |
| 2021-02-18 | 741.04 | 760.00 | 739.20 | 741.20 | 0.0M |
| 2021-02-17 | 720.00 | 744.00 | 713.60 | 713.60 | 0.0M |
| 2021-02-16 | 680.00 | 720.00 | 680.00 | 720.00 | 0.0M |
| 2021-02-15 | 704.00 | 704.00 | 672.00 | 672.00 | 0.0M |
| 2021-02-12 | 712.00 | 712.00 | 680.00 | 684.56 | 0.0M |
| 2021-02-11 | 683.60 | 693.28 | 661.12 | 683.44 | 0.0M |
| 2021-02-10 | 671.84 | 744.00 | 660.00 | 691.04 | 0.0M |
| 2021-02-09 | 687.20 | 689.60 | 664.24 | 672.00 | 0.0M |
| 2021-02-08 | 737.92 | 737.92 | 688.00 | 688.24 | 0.0M |
| 2021-02-05 | 792.00 | 792.00 | 740.00 | 758.00 | 0.0M |
| 2021-02-04 | 832.00 | 832.00 | 782.88 | 783.44 | 0.0M |
| 2021-02-03 | 853.60 | 853.60 | 824.00 | 832.00 | 0.0M |
| 2021-02-02 | 912.00 | 920.00 | 835.36 | 859.36 | 0.0M |
| 2021-01-29 | 912.00 | 952.00 | 880.00 | 944.00 | 0.0M |
| 2021-01-28 | 904.00 | 906.40 | 876.56 | 906.40 | 0.0M |
| 2021-01-27 | 888.00 | 912.00 | 856.00 | 904.00 | 0.0M |
| 2021-01-26 | 825.68 | 864.00 | 808.00 | 832.00 | 0.0M |
| 2021-01-25 | 840.00 | 864.00 | 808.00 | 837.12 | 0.0M |
| 2021-01-22 | 856.00 | 864.00 | 836.80 | 836.80 | 0.0M |
| 2021-01-21 | 805.60 | 840.00 | 805.60 | 826.40 | 0.0M |
| 2021-01-20 | 824.00 | 856.00 | 792.00 | 805.60 | 0.0M |
| 2021-01-19 | 840.00 | 856.00 | 824.00 | 824.00 | 0.0M |
| 2021-01-18 | 864.96 | 880.00 | 864.96 | 880.00 | 0.0M |
| 2021-01-15 | 820.00 | 876.00 | 820.00 | 859.60 | 0.0M |
| 2021-01-14 | 874.00 | 874.00 | 808.00 | 820.00 | 0.0M |
| 2021-01-13 | 862.88 | 880.00 | 860.00 | 880.00 | 0.0M |
| 2021-01-12 | 904.00 | 904.00 | 862.40 | 864.24 | 0.0M |
| 2021-01-11 | 952.00 | 952.00 | 925.92 | 925.92 | 0.0M |
| 2021-01-08 | 944.00 | 944.00 | 896.00 | 920.00 | 0.0M |
| 2021-01-07 | 945.20 | 945.20 | 904.64 | 908.56 | 0.0M |
| 2021-01-06 | 1,024.00 | 1,024.00 | 904.32 | 1,000.00 | 0.0M |
| 2021-01-05 | 1,112.00 | 1,120.00 | 1,072.00 | 1,073.76 | 0.0M |
| 2021-01-04 | 1,120.00 | 1,160.00 | 1,120.00 | 1,136.00 | 0.0M |