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 |
---|---|---|---|---|---|
2024-12-31 | 884.00 | 885.00 | 875.00 | 875.00 | 0.0M |
2024-12-30 | 841.00 | 874.00 | 822.00 | 874.00 | 0.0M |
2024-12-27 | 874.00 | 874.00 | 845.00 | 860.00 | 0.0M |
2024-12-26 | 875.00 | 900.00 | 875.00 | 897.00 | 0.0M |
2024-12-24 | 875.00 | 875.00 | 875.00 | 875.00 | 0.0M |
2024-12-23 | 870.00 | 885.00 | 835.00 | 855.50 | 0.0M |
2024-12-20 | 840.00 | 885.20 | 827.00 | 867.00 | 0.0M |
2024-12-19 | 895.00 | 897.00 | 850.00 | 851.08 | 0.0M |
2024-12-18 | 984.91 | 984.91 | 868.20 | 869.06 | 0.0M |
2024-12-17 | 996.50 | 1,030.00 | 985.00 | 986.24 | 0.0M |
2024-12-16 | 1,022.00 | 1,030.14 | 1,020.00 | 1,021.43 | 0.0M |
2024-12-13 | 1,025.00 | 1,030.00 | 998.00 | 1,002.00 | 0.0M |
2024-12-11 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
2024-12-10 | 1,072.20 | 1,097.97 | 1,050.00 | 1,050.00 | 0.0M |
2024-12-09 | 1,078.00 | 1,083.00 | 1,070.00 | 1,083.00 | 0.0M |
2024-12-06 | 1,086.00 | 1,090.00 | 1,075.00 | 1,088.19 | 0.0M |
2024-12-05 | 1,099.00 | 1,099.00 | 1,090.00 | 1,090.00 | 0.0M |
2024-12-04 | 1,120.00 | 1,120.00 | 1,102.00 | 1,106.00 | 0.0M |
2024-12-03 | 1,104.00 | 1,117.00 | 1,104.00 | 1,109.70 | 0.0M |
2024-12-02 | 1,120.70 | 1,175.00 | 1,120.00 | 1,140.00 | 0.0M |
2024-11-29 | 1,137.00 | 1,155.00 | 1,133.00 | 1,133.00 | 0.0M |
2024-11-27 | 1,160.00 | 1,170.00 | 1,138.00 | 1,138.00 | 0.0M |
2024-11-26 | 1,150.00 | 1,157.00 | 1,140.00 | 1,140.00 | 0.0M |
2024-11-25 | 1,145.00 | 1,175.75 | 1,141.90 | 1,147.50 | 0.0M |
2024-11-22 | 1,082.00 | 1,107.00 | 1,078.85 | 1,100.00 | 0.0M |
2024-11-21 | 1,000.01 | 1,070.00 | 1,000.01 | 1,053.00 | 0.0M |
2024-11-20 | 972.00 | 1,000.00 | 972.00 | 1,000.00 | 0.0M |
2024-11-19 | 950.00 | 982.00 | 938.00 | 982.00 | 0.0M |
2024-11-15 | 991.00 | 991.00 | 963.00 | 966.00 | 0.0M |
2024-11-14 | 1,050.00 | 1,050.00 | 1,026.00 | 1,027.00 | 0.0M |
2024-11-13 | 1,101.00 | 1,120.00 | 1,060.00 | 1,066.09 | 0.0M |
2024-11-12 | 1,150.00 | 1,173.00 | 1,076.41 | 1,100.00 | 0.0M |
2024-11-11 | 1,125.00 | 1,199.99 | 1,125.00 | 1,142.60 | 0.0M |
2024-11-08 | 1,070.10 | 1,099.99 | 1,050.01 | 1,089.00 | 0.0M |
2024-11-07 | 1,069.37 | 1,069.37 | 1,040.00 | 1,040.00 | 0.0M |
2024-11-06 | 1,065.00 | 1,075.00 | 1,043.00 | 1,069.37 | 0.0M |
2024-11-05 | 890.00 | 903.50 | 890.00 | 899.90 | 0.0M |
2024-11-04 | 865.00 | 886.00 | 865.00 | 886.00 | 0.0M |
2024-11-01 | 860.00 | 896.99 | 854.00 | 858.47 | 0.0M |
2024-10-31 | 900.00 | 900.00 | 850.00 | 854.25 | 0.0M |
2024-10-30 | 880.00 | 920.00 | 880.00 | 903.73 | 0.0M |
2024-10-29 | 870.00 | 900.00 | 870.00 | 888.00 | 0.0M |
2024-10-28 | 878.99 | 897.98 | 878.99 | 895.04 | 0.0M |
2024-10-25 | 865.00 | 880.00 | 849.00 | 849.00 | 0.0M |
2024-10-24 | 898.00 | 898.00 | 855.00 | 856.40 | 0.0M |
2024-10-23 | 865.00 | 878.00 | 835.00 | 856.79 | 0.0M |
2024-10-22 | 876.50 | 876.50 | 868.00 | 871.80 | 0.0M |
2024-10-21 | 914.00 | 914.00 | 865.81 | 888.94 | 0.0M |
2024-10-18 | 926.00 | 935.00 | 925.00 | 930.30 | 0.0M |
2024-10-17 | 925.50 | 940.00 | 925.50 | 936.00 | 0.0M |
2024-10-16 | 905.00 | 949.00 | 905.00 | 949.00 | 0.0M |
2024-10-15 | 900.00 | 912.00 | 892.00 | 897.47 | 0.0M |
2024-10-14 | 854.00 | 895.00 | 854.00 | 878.99 | 0.0M |
2024-10-11 | 842.60 | 853.20 | 842.60 | 852.55 | 0.0M |
2024-10-10 | 814.99 | 814.99 | 802.00 | 807.80 | 0.0M |
2024-10-09 | 825.00 | 840.00 | 820.30 | 828.00 | 0.0M |
2024-10-08 | 807.00 | 823.00 | 807.00 | 819.00 | 0.0M |
2024-10-07 | 815.00 | 815.50 | 802.00 | 807.65 | 0.0M |
2024-10-04 | 833.00 | 833.00 | 820.00 | 820.00 | 0.0M |
2024-10-03 | 801.18 | 808.00 | 798.00 | 798.85 | 0.0M |
2024-10-02 | 866.86 | 866.86 | 811.00 | 821.00 | 0.0M |
2024-09-30 | 870.50 | 875.80 | 861.00 | 875.80 | 0.0M |
2024-09-27 | 880.00 | 890.00 | 863.61 | 866.86 | 0.0M |
2024-09-26 | 861.00 | 870.00 | 845.00 | 848.37 | 0.0M |
2024-09-25 | 850.00 | 850.50 | 836.00 | 836.00 | 0.0M |
2024-09-24 | 843.80 | 857.00 | 843.80 | 857.00 | 0.0M |
2024-09-23 | 870.00 | 870.00 | 845.00 | 854.00 | 0.0M |
2024-09-20 | 870.00 | 872.00 | 870.00 | 872.00 | 0.0M |
2024-09-19 | 900.00 | 900.00 | 869.00 | 883.49 | 0.0M |
2024-09-18 | 830.00 | 890.00 | 821.00 | 857.00 | 0.0M |
2024-09-17 | 830.00 | 856.20 | 821.00 | 821.02 | 0.0M |
2024-09-13 | 790.00 | 806.00 | 788.00 | 803.54 | 0.0M |
2024-09-12 | 762.70 | 767.40 | 755.00 | 761.00 | 0.0M |
2024-09-11 | 720.00 | 743.00 | 700.00 | 743.00 | 0.0M |
2024-09-10 | 755.00 | 755.00 | 726.01 | 746.50 | 0.0M |
2024-09-09 | 744.00 | 755.00 | 744.00 | 755.00 | 0.0M |
2024-09-06 | 749.55 | 753.30 | 734.00 | 745.89 | 0.0M |
2024-09-05 | 790.00 | 820.00 | 788.01 | 788.01 | 0.0M |
2024-09-04 | 803.40 | 830.00 | 803.40 | 830.00 | 0.0M |
2024-09-03 | 860.00 | 860.00 | 792.00 | 794.28 | 0.0M |
2024-08-30 | 872.00 | 872.00 | 852.00 | 870.00 | 0.0M |
2024-08-29 | 848.00 | 881.90 | 848.00 | 870.00 | 0.0M |
2024-08-28 | 841.00 | 846.00 | 830.00 | 830.00 | 0.0M |
2024-08-27 | 870.00 | 870.00 | 847.00 | 859.00 | 0.0M |
2024-08-26 | 874.00 | 878.00 | 865.00 | 865.00 | 0.0M |
2024-08-23 | 830.00 | 854.50 | 825.00 | 849.62 | 0.0M |
2024-08-22 | 820.00 | 820.00 | 789.00 | 793.12 | 0.0M |
2024-08-21 | 782.00 | 809.00 | 774.71 | 807.56 | 0.0M |
2024-08-20 | 778.00 | 778.00 | 759.00 | 770.00 | 0.0M |
2024-08-19 | 760.00 | 776.00 | 760.00 | 773.00 | 0.0M |
2024-08-16 | 750.50 | 750.50 | 748.51 | 748.51 | 0.0M |
2024-08-15 | 740.00 | 756.00 | 729.00 | 751.00 | 0.0M |
2024-08-14 | 722.00 | 722.00 | 695.00 | 697.03 | 0.0M |
2024-08-13 | 700.00 | 718.00 | 700.00 | 718.00 | 0.0M |
2024-08-12 | 690.00 | 690.00 | 679.00 | 690.00 | 0.0M |
2024-08-09 | 697.00 | 697.00 | 695.00 | 695.42 | 0.0M |
2024-08-08 | 689.00 | 707.00 | 689.00 | 706.70 | 0.0M |
2024-08-07 | 721.90 | 724.90 | 673.00 | 673.00 | 0.0M |
2024-08-06 | 680.00 | 720.00 | 680.00 | 720.00 | 0.0M |
2024-08-05 | 707.25 | 707.25 | 653.00 | 673.00 | 0.0M |
2024-08-02 | 785.51 | 785.51 | 722.50 | 740.84 | 0.0M |
2024-08-01 | 894.00 | 894.00 | 799.55 | 810.02 | 0.0M |
2024-07-31 | 900.00 | 954.00 | 884.20 | 895.16 | 0.0M |
2024-07-30 | 900.00 | 902.00 | 877.80 | 885.00 | 0.0M |
2024-07-29 | 904.40 | 904.40 | 868.50 | 876.07 | 0.0M |
2024-07-26 | 888.00 | 900.00 | 880.00 | 892.39 | 0.0M |
2024-07-25 | 855.00 | 881.00 | 853.00 | 853.35 | 0.0M |
2024-07-24 | 880.00 | 880.00 | 815.00 | 819.27 | 0.0M |
2024-07-23 | 857.70 | 875.00 | 850.70 | 867.90 | 0.0M |
2024-07-22 | 780.00 | 831.00 | 780.00 | 831.00 | 0.0M |
2024-07-19 | 790.00 | 800.00 | 786.00 | 793.60 | 0.0M |
2024-07-18 | 851.00 | 866.01 | 797.00 | 798.00 | 0.0M |
2024-07-17 | 850.00 | 888.00 | 844.00 | 847.71 | 0.0M |
2024-07-16 | 816.00 | 880.00 | 816.00 | 863.80 | 0.0M |
2024-07-15 | 770.00 | 802.00 | 767.00 | 799.00 | 0.0M |
2024-07-12 | 747.00 | 764.00 | 730.81 | 745.33 | 0.0M |
2024-07-11 | 698.00 | 729.00 | 698.00 | 728.78 | 0.0M |
2024-07-10 | 660.00 | 660.00 | 655.00 | 657.00 | 0.0M |
2024-07-09 | 650.00 | 650.00 | 638.50 | 638.65 | 0.0M |
2024-07-08 | 657.00 | 657.00 | 651.00 | 652.60 | 0.0M |
2024-07-05 | 646.50 | 646.50 | 646.50 | 646.50 | 0.0M |
2024-07-03 | 657.50 | 672.00 | 655.00 | 655.00 | 0.0M |
2024-07-02 | 663.00 | 664.00 | 663.00 | 664.00 | 0.0M |
2024-07-01 | 676.00 | 676.00 | 653.00 | 657.11 | 0.0M |
2024-06-28 | 688.00 | 688.00 | 662.51 | 669.40 | 0.0M |
2024-06-27 | 653.17 | 654.00 | 653.17 | 654.00 | 0.0M |
2024-06-26 | 645.26 | 645.26 | 645.26 | 645.26 | 0.0M |
2024-06-25 | 640.00 | 645.26 | 638.00 | 645.26 | 0.0M |
2024-06-24 | 658.50 | 658.50 | 650.01 | 652.00 | 0.0M |
2024-06-21 | 662.00 | 670.00 | 642.33 | 642.33 | 0.0M |
2024-06-20 | 667.50 | 667.50 | 646.00 | 649.00 | 0.0M |
2024-06-18 | 654.00 | 664.00 | 654.00 | 660.63 | 0.0M |
2024-06-17 | 661.00 | 663.00 | 640.00 | 663.00 | 0.0M |
2024-06-14 | 650.00 | 660.00 | 639.01 | 639.57 | 0.0M |
2024-06-13 | 674.00 | 677.00 | 668.00 | 677.00 | 0.0M |
2024-06-12 | 700.00 | 745.00 | 700.00 | 710.43 | 0.0M |
2024-06-11 | 665.00 | 665.00 | 663.00 | 663.00 | 0.0M |
2024-06-10 | 664.00 | 665.89 | 663.00 | 665.89 | 0.0M |
2024-06-07 | 650.00 | 672.00 | 650.00 | 670.00 | 0.0M |
2024-06-06 | 654.00 | 658.00 | 654.00 | 658.00 | 0.0M |
2024-06-05 | 646.00 | 660.00 | 646.00 | 660.00 | 0.0M |
2024-06-04 | 653.00 | 659.00 | 653.00 | 654.70 | 0.0M |
2024-06-03 | 680.00 | 680.00 | 646.61 | 672.25 | 0.0M |
2024-05-31 | 643.70 | 643.70 | 643.70 | 643.70 | 0.0M |
2024-05-30 | 638.81 | 645.00 | 638.81 | 643.00 | 0.0M |
2024-05-29 | 626.00 | 626.00 | 622.60 | 622.60 | 0.0M |
2024-05-28 | 650.00 | 650.04 | 650.00 | 650.04 | 0.0M |
2024-05-24 | 641.71 | 641.71 | 641.71 | 641.71 | 0.0M |
2024-05-23 | 654.50 | 654.50 | 622.00 | 623.00 | 0.0M |
2024-05-22 | 690.00 | 690.00 | 655.00 | 655.00 | 0.0M |
2024-05-21 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0M |
2024-05-20 | 674.00 | 676.00 | 674.00 | 674.03 | 0.0M |
2024-05-17 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0M |
2024-05-16 | 680.00 | 680.00 | 674.00 | 675.00 | 0.0M |
2024-05-15 | 690.00 | 690.00 | 680.00 | 682.53 | 0.0M |
2024-05-14 | 665.00 | 672.00 | 662.00 | 667.00 | 0.0M |
2024-05-13 | 658.00 | 658.00 | 650.06 | 650.07 | 0.0M |
2024-05-10 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0M |
2024-05-09 | 650.00 | 656.00 | 654.00 | 655.00 | 0.0M |
2024-05-07 | 650.00 | 665.00 | 650.00 | 657.11 | 0.0M |
2024-05-06 | 644.00 | 652.50 | 644.00 | 649.00 | 0.0M |
2024-05-03 | 630.00 | 642.00 | 630.00 | 631.00 | 0.0M |
2024-05-02 | 593.41 | 610.00 | 593.41 | 610.00 | 0.0M |
2024-04-30 | 600.00 | 600.00 | 585.01 | 585.01 | 0.0M |
2024-04-29 | 618.70 | 620.00 | 610.50 | 619.00 | 0.0M |
2024-04-26 | 591.00 | 609.25 | 591.00 | 606.50 | 0.0M |
2024-04-25 | 596.00 | 596.00 | 592.00 | 592.00 | 0.0M |
2024-04-24 | 595.00 | 597.78 | 595.00 | 597.78 | 0.0M |
2024-04-23 | 598.00 | 632.00 | 598.00 | 601.87 | 0.0M |
2024-04-22 | 570.01 | 590.00 | 570.00 | 583.40 | 0.0M |
2024-04-19 | 566.00 | 566.00 | 554.50 | 554.91 | 0.0M |
2024-04-17 | 567.80 | 567.80 | 567.80 | 567.80 | 0.0M |
2024-04-16 | 570.70 | 575.00 | 568.00 | 568.00 | 0.0M |
2024-04-15 | 575.00 | 575.00 | 566.00 | 570.70 | 0.0M |
2024-04-12 | 600.34 | 600.34 | 592.00 | 592.00 | 0.0M |
2024-04-11 | 618.00 | 618.00 | 618.00 | 618.00 | 0.0M |
2024-04-10 | 635.00 | 635.00 | 600.00 | 600.00 | 0.0M |
2024-04-08 | 653.00 | 653.00 | 652.00 | 652.00 | 0.0M |
2024-04-05 | 656.00 | 656.00 | 652.00 | 652.00 | 0.0M |
2024-04-04 | 686.50 | 686.50 | 645.00 | 646.00 | 0.0M |
2024-04-03 | 664.00 | 667.00 | 660.00 | 660.00 | 0.0M |
2024-04-02 | 653.50 | 653.50 | 646.00 | 646.00 | 0.0M |
2024-04-01 | 705.00 | 705.00 | 694.10 | 694.10 | 0.0M |
2024-03-27 | 681.50 | 700.00 | 680.00 | 698.45 | 0.0M |
2024-03-25 | 681.40 | 682.50 | 678.50 | 678.50 | 0.0M |
2024-03-22 | 680.00 | 680.00 | 673.00 | 673.24 | 0.0M |
2024-03-21 | 693.00 | 703.00 | 693.00 | 700.00 | 0.0M |
2024-03-20 | 643.00 | 676.00 | 643.00 | 676.00 | 0.0M |
2024-03-19 | 641.01 | 641.01 | 641.01 | 641.01 | 0.0M |
2024-03-15 | 637.99 | 638.70 | 637.00 | 638.65 | 0.0M |
2024-03-14 | 639.50 | 639.50 | 620.00 | 620.00 | 0.0M |
2024-03-13 | 679.00 | 679.00 | 671.36 | 671.36 | 0.0M |
2024-03-12 | 672.00 | 673.50 | 670.00 | 671.16 | 0.0M |
2024-03-11 | 678.50 | 678.50 | 671.00 | 671.00 | 0.0M |
2024-03-08 | 719.50 | 724.50 | 680.00 | 693.00 | 0.0M |
2024-03-07 | 703.55 | 703.55 | 691.70 | 692.00 | 0.0M |
2024-03-06 | 683.75 | 684.00 | 670.00 | 684.00 | 0.0M |
2024-03-05 | 673.00 | 673.00 | 660.03 | 660.03 | 0.0M |
2024-03-04 | 705.00 | 705.00 | 686.00 | 686.00 | 0.0M |
2024-03-01 | 678.00 | 694.20 | 678.00 | 694.20 | 0.0M |
2024-02-29 | 686.00 | 689.00 | 669.00 | 674.39 | 0.0M |
2024-02-28 | 668.00 | 671.00 | 668.00 | 670.00 | 0.0M |
2024-02-27 | 664.00 | 674.17 | 664.00 | 674.17 | 0.0M |
2024-02-26 | 653.00 | 657.00 | 640.00 | 657.00 | 0.0M |
2024-02-23 | 640.00 | 647.50 | 633.00 | 640.00 | 0.0M |
2024-02-22 | 629.30 | 641.20 | 627.60 | 641.20 | 0.0M |
2024-02-21 | 617.00 | 617.00 | 613.40 | 613.99 | 0.0M |
2024-02-20 | 632.00 | 632.00 | 620.50 | 623.00 | 0.0M |
2024-02-16 | 668.00 | 668.00 | 668.00 | 668.00 | 0.0M |
2024-02-15 | 662.00 | 681.50 | 653.55 | 680.90 | 0.0M |
2024-02-14 | 619.00 | 638.23 | 613.01 | 638.08 | 0.0M |
2024-02-13 | 621.00 | 626.00 | 584.00 | 591.72 | 0.0M |
2024-02-12 | 659.00 | 689.98 | 659.00 | 678.00 | 0.0M |
2024-02-09 | 624.02 | 641.00 | 624.00 | 640.00 | 0.0M |
2024-02-08 | 600.00 | 618.00 | 600.00 | 613.70 | 0.0M |
2024-02-07 | 599.99 | 599.99 | 583.50 | 584.78 | 0.0M |
2024-02-06 | 589.01 | 589.01 | 581.00 | 581.00 | 0.0M |
2024-02-02 | 591.00 | 602.00 | 586.10 | 600.82 | 0.0M |
2024-02-01 | 608.00 | 611.00 | 585.00 | 610.73 | 0.0M |
2024-01-31 | 626.00 | 640.50 | 590.00 | 593.04 | 0.0M |
2024-01-30 | 640.00 | 640.00 | 629.50 | 636.00 | 0.0M |
2024-01-29 | 625.00 | 653.00 | 625.00 | 649.37 | 0.0M |
2024-01-26 | 631.00 | 635.00 | 613.00 | 619.00 | 0.0M |
2024-01-25 | 630.00 | 630.00 | 615.50 | 620.00 | 0.0M |
2024-01-24 | 639.00 | 643.50 | 600.07 | 600.74 | 0.0M |
2024-01-23 | 639.70 | 642.00 | 620.00 | 625.00 | 0.0M |
2024-01-22 | 611.70 | 627.50 | 611.70 | 627.50 | 0.0M |
2024-01-19 | 552.01 | 612.00 | 552.01 | 586.28 | 0.0M |
2024-01-18 | 563.27 | 571.60 | 557.90 | 571.60 | 0.0M |
2024-01-17 | 565.32 | 565.32 | 561.00 | 563.27 | 0.0M |
2024-01-16 | 581.00 | 581.00 | 573.50 | 573.50 | 0.0M |
2024-01-12 | 608.25 | 619.50 | 589.50 | 590.00 | 0.0M |
2024-01-11 | 602.50 | 605.60 | 579.00 | 596.00 | 0.0M |
2024-01-10 | 620.00 | 620.00 | 606.00 | 606.00 | 0.0M |
2024-01-09 | 610.00 | 610.01 | 605.65 | 610.01 | 0.0M |
2024-01-08 | 573.41 | 618.00 | 573.41 | 618.00 | 0.0M |
2024-01-05 | 594.00 | 596.00 | 591.00 | 591.00 | 0.0M |
2024-01-04 | 608.85 | 610.00 | 601.00 | 604.00 | 0.0M |
2024-01-03 | 627.00 | 631.00 | 607.30 | 607.30 | 0.0M |
2024-01-02 | 673.50 | 673.50 | 655.00 | 655.00 | 0.0M |