967.00
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 | 810.00 | 815.00 | 801.00 | 810.00 | 0.7M |
| 2024-12-30 | 808.00 | 832.00 | 792.00 | 807.00 | 2.0M |
| 2024-12-27 | 809.00 | 832.00 | 803.00 | 806.00 | 1.7M |
| 2024-12-26 | 826.00 | 826.00 | 799.00 | 806.00 | 1.4M |
| 2024-12-25 | 814.00 | 835.00 | 806.00 | 818.00 | 1.5M |
| 2024-12-24 | 851.00 | 851.00 | 799.00 | 799.00 | 2.6M |
| 2024-12-23 | 850.00 | 858.00 | 836.00 | 842.00 | 0.8M |
| 2024-12-20 | 879.00 | 879.00 | 840.00 | 841.00 | 2.4M |
| 2024-12-19 | 875.00 | 904.00 | 865.00 | 876.00 | 1.8M |
| 2024-12-18 | 882.00 | 895.00 | 852.00 | 885.00 | 1.7M |
| 2024-12-17 | 900.00 | 906.00 | 861.00 | 882.00 | 3.2M |
| 2024-12-16 | 1,015.00 | 1,015.00 | 900.00 | 900.00 | 3.6M |
| 2024-12-13 | 1,070.00 | 1,075.00 | 998.00 | 1,000.00 | 2.2M |
| 2024-12-12 | 1,100.00 | 1,110.00 | 1,065.00 | 1,080.00 | 1.9M |
| 2024-12-11 | 1,045.00 | 1,120.00 | 1,045.00 | 1,095.00 | 3.6M |
| 2024-12-10 | 1,035.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1.2M |
| 2024-12-09 | 1,030.00 | 1,030.00 | 999.00 | 1,020.00 | 1.8M |
| 2024-12-06 | 1,055.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1.5M |
| 2024-12-05 | 1,070.00 | 1,085.00 | 1,045.00 | 1,060.00 | 1.7M |
| 2024-12-04 | 1,035.00 | 1,075.00 | 1,030.00 | 1,065.00 | 3.7M |
| 2024-12-03 | 955.00 | 1,015.00 | 940.00 | 1,005.00 | 4.7M |
| 2024-12-02 | 925.00 | 947.00 | 908.00 | 925.00 | 3.9M |
| 2024-11-29 | 866.00 | 905.00 | 858.00 | 902.00 | 3.4M |
| 2024-11-28 | 874.00 | 896.00 | 854.00 | 865.00 | 2.7M |
| 2024-11-27 | 857.00 | 878.00 | 854.00 | 878.00 | 1.8M |
| 2024-11-26 | 863.00 | 871.00 | 848.00 | 850.00 | 0.7M |
| 2024-11-25 | 869.00 | 872.00 | 850.00 | 864.00 | 0.8M |
| 2024-11-22 | 851.00 | 862.00 | 843.00 | 860.00 | 1.1M |
| 2024-11-21 | 842.00 | 861.00 | 837.00 | 842.00 | 1.0M |
| 2024-11-20 | 829.00 | 853.00 | 821.00 | 845.00 | 2.0M |
| 2024-11-19 | 795.00 | 822.00 | 783.00 | 818.00 | 1.0M |
| 2024-11-18 | 794.00 | 794.00 | 769.00 | 783.00 | 0.8M |
| 2024-11-15 | 814.00 | 815.00 | 785.00 | 785.00 | 0.8M |
| 2024-11-14 | 824.00 | 835.00 | 805.00 | 805.00 | 1.0M |
| 2024-11-13 | 821.00 | 839.00 | 817.00 | 820.00 | 0.8M |
| 2024-11-12 | 839.00 | 845.00 | 818.00 | 818.00 | 0.9M |
| 2024-11-11 | 864.00 | 866.00 | 838.00 | 839.00 | 1.0M |
| 2024-11-08 | 858.00 | 874.00 | 818.00 | 855.00 | 3.9M |
| 2024-11-07 | 869.00 | 895.00 | 838.00 | 843.00 | 2.3M |
| 2024-11-06 | 880.00 | 887.00 | 851.00 | 864.00 | 1.9M |
| 2024-11-05 | 857.00 | 866.00 | 847.00 | 863.00 | 0.4M |
| 2024-11-04 | 857.00 | 871.00 | 838.00 | 857.00 | 1.1M |
| 2024-11-01 | 830.00 | 860.00 | 825.00 | 857.00 | 1.1M |
| 2024-10-30 | 816.00 | 859.00 | 816.00 | 846.00 | 1.5M |
| 2024-10-29 | 811.00 | 829.00 | 799.00 | 813.00 | 1.1M |
| 2024-10-28 | 864.00 | 864.00 | 797.00 | 815.00 | 3.1M |
| 2024-10-25 | 865.00 | 874.00 | 853.00 | 859.00 | 0.9M |
| 2024-10-24 | 887.00 | 889.00 | 862.00 | 863.00 | 1.1M |
| 2024-10-23 | 900.00 | 900.00 | 884.00 | 887.00 | 0.6M |
| 2024-10-22 | 884.00 | 900.00 | 879.00 | 900.00 | 1.3M |
| 2024-10-21 | 899.00 | 899.00 | 868.00 | 874.00 | 1.2M |
| 2024-10-18 | 887.00 | 912.00 | 874.00 | 892.00 | 2.1M |
| 2024-10-17 | 852.00 | 887.00 | 852.00 | 885.00 | 2.2M |
| 2024-10-16 | 846.00 | 860.00 | 846.00 | 846.00 | 0.7M |
| 2024-10-15 | 862.00 | 870.00 | 848.00 | 853.00 | 1.3M |
| 2024-10-14 | 846.00 | 860.00 | 828.00 | 860.00 | 1.4M |
| 2024-10-11 | 850.00 | 868.00 | 841.00 | 846.00 | 1.3M |
| 2024-10-09 | 900.00 | 908.00 | 840.00 | 840.00 | 4.2M |
| 2024-10-08 | 896.00 | 898.00 | 863.00 | 888.00 | 3.0M |
| 2024-10-07 | 878.00 | 918.00 | 862.00 | 905.00 | 4.0M |
| 2024-10-04 | 850.00 | 876.00 | 840.00 | 868.00 | 4.4M |
| 2024-10-01 | 843.00 | 845.00 | 824.00 | 844.00 | 2.6M |
| 2024-09-30 | 818.00 | 844.00 | 801.00 | 825.00 | 3.1M |
| 2024-09-27 | 810.00 | 819.00 | 792.00 | 815.00 | 2.2M |
| 2024-09-26 | 794.00 | 808.00 | 785.00 | 803.00 | 1.4M |
| 2024-09-25 | 790.00 | 794.00 | 776.00 | 788.00 | 1.2M |
| 2024-09-24 | 808.00 | 812.00 | 780.00 | 786.00 | 1.7M |
| 2024-09-23 | 819.00 | 845.00 | 800.00 | 805.00 | 4.3M |
| 2024-09-20 | 819.00 | 820.00 | 792.00 | 803.00 | 3.1M |
| 2024-09-19 | 771.00 | 820.00 | 768.00 | 812.00 | 4.2M |
| 2024-09-18 | 786.00 | 802.00 | 766.00 | 766.00 | 1.8M |
| 2024-09-16 | 790.00 | 806.00 | 777.00 | 787.00 | 2.2M |
| 2024-09-13 | 762.00 | 795.00 | 762.00 | 787.00 | 2.8M |
| 2024-09-12 | 782.00 | 785.00 | 752.00 | 762.00 | 2.1M |
| 2024-09-11 | 780.00 | 790.00 | 745.00 | 754.00 | 2.5M |
| 2024-09-10 | 761.00 | 815.00 | 754.00 | 762.00 | 6.5M |
| 2024-09-09 | 704.00 | 751.00 | 704.00 | 751.00 | 2.9M |
| 2024-09-06 | 689.00 | 704.00 | 675.00 | 683.00 | 1.0M |
| 2024-09-05 | 720.00 | 720.00 | 677.00 | 682.00 | 2.0M |
| 2024-09-04 | 700.00 | 739.00 | 700.00 | 708.00 | 1.5M |
| 2024-09-03 | 780.00 | 784.00 | 751.00 | 751.00 | 1.5M |
| 2024-09-02 | 801.00 | 809.00 | 773.00 | 773.00 | 1.4M |
| 2024-08-30 | 798.00 | 806.00 | 776.00 | 801.00 | 1.9M |
| 2024-08-29 | 803.00 | 809.00 | 783.00 | 794.00 | 1.8M |
| 2024-08-28 | 826.00 | 835.00 | 803.00 | 804.00 | 1.8M |
| 2024-08-27 | 812.00 | 835.00 | 808.00 | 835.00 | 2.4M |
| 2024-08-26 | 838.00 | 846.00 | 799.00 | 805.00 | 2.7M |
| 2024-08-23 | 775.00 | 832.00 | 773.00 | 830.00 | 2.8M |
| 2024-08-22 | 807.00 | 814.00 | 786.00 | 786.00 | 1.5M |
| 2024-08-21 | 803.00 | 828.00 | 783.00 | 792.00 | 2.5M |
| 2024-08-20 | 801.00 | 839.00 | 791.00 | 800.00 | 4.1M |
| 2024-08-19 | 794.00 | 807.00 | 773.00 | 795.00 | 1.6M |
| 2024-08-16 | 799.00 | 810.00 | 783.00 | 790.00 | 2.2M |
| 2024-08-15 | 753.00 | 811.00 | 745.00 | 788.00 | 4.3M |
| 2024-08-14 | 748.00 | 772.00 | 739.00 | 749.00 | 2.5M |
| 2024-08-13 | 720.00 | 751.00 | 714.00 | 743.00 | 2.8M |
| 2024-08-12 | 713.00 | 734.00 | 704.00 | 707.00 | 2.0M |
| 2024-08-09 | 710.00 | 722.00 | 693.00 | 704.00 | 1.9M |
| 2024-08-08 | 702.00 | 727.00 | 682.00 | 686.00 | 1.6M |
| 2024-08-07 | 694.00 | 745.00 | 694.00 | 720.00 | 1.8M |
| 2024-08-06 | 699.00 | 716.00 | 631.00 | 697.00 | 2.9M |
| 2024-08-05 | 708.00 | 709.00 | 670.00 | 670.00 | 2.1M |
| 2024-08-02 | 725.00 | 785.00 | 725.00 | 744.00 | 4.5M |
| 2024-08-01 | 740.00 | 783.00 | 733.00 | 783.00 | 4.7M |
| 2024-07-31 | 704.00 | 726.00 | 701.00 | 712.00 | 0.7M |
| 2024-07-30 | 706.00 | 721.00 | 669.00 | 714.00 | 1.5M |
| 2024-07-29 | 710.00 | 732.00 | 692.00 | 698.00 | 1.8M |
| 2024-07-26 | 662.00 | 734.00 | 657.00 | 691.00 | 2.5M |
| 2024-07-23 | 670.00 | 694.00 | 662.00 | 693.00 | 1.1M |
| 2024-07-22 | 680.00 | 682.00 | 626.00 | 641.00 | 1.7M |
| 2024-07-19 | 691.00 | 700.00 | 676.00 | 682.00 | 1.1M |
| 2024-07-18 | 711.00 | 712.00 | 692.00 | 698.00 | 0.9M |
| 2024-07-17 | 723.00 | 740.00 | 720.00 | 721.00 | 0.6M |
| 2024-07-16 | 734.00 | 735.00 | 716.00 | 721.00 | 0.8M |
| 2024-07-15 | 724.00 | 737.00 | 714.00 | 733.00 | 1.0M |
| 2024-07-12 | 745.00 | 747.00 | 714.00 | 719.00 | 2.2M |
| 2024-07-11 | 777.00 | 777.00 | 751.00 | 752.00 | 1.3M |
| 2024-07-10 | 815.00 | 819.00 | 753.00 | 767.00 | 3.9M |
| 2024-07-09 | 798.00 | 831.00 | 792.00 | 817.00 | 4.1M |
| 2024-07-08 | 795.00 | 795.00 | 764.00 | 784.00 | 1.3M |
| 2024-07-05 | 790.00 | 799.00 | 779.00 | 784.00 | 2.3M |
| 2024-07-04 | 760.00 | 773.00 | 752.00 | 764.00 | 1.2M |
| 2024-07-03 | 762.00 | 762.00 | 743.00 | 755.00 | 1.3M |
| 2024-07-02 | 766.00 | 775.00 | 751.00 | 753.00 | 1.3M |
| 2024-07-01 | 759.00 | 780.00 | 752.00 | 757.00 | 1.1M |
| 2024-06-28 | 753.00 | 767.00 | 742.00 | 760.00 | 1.9M |
| 2024-06-27 | 789.00 | 794.00 | 751.00 | 751.00 | 3.2M |
| 2024-06-26 | 785.00 | 815.00 | 780.00 | 794.00 | 1.7M |
| 2024-06-25 | 771.00 | 781.00 | 756.00 | 777.00 | 1.0M |
| 2024-06-24 | 803.00 | 805.00 | 770.00 | 770.00 | 1.2M |
| 2024-06-21 | 795.00 | 815.00 | 783.00 | 800.00 | 1.2M |
| 2024-06-20 | 800.00 | 803.00 | 788.00 | 795.00 | 0.8M |
| 2024-06-19 | 803.00 | 813.00 | 789.00 | 790.00 | 1.1M |
| 2024-06-18 | 823.00 | 832.00 | 796.00 | 796.00 | 1.4M |
| 2024-06-17 | 799.00 | 838.00 | 780.00 | 812.00 | 2.5M |
| 2024-06-14 | 811.00 | 841.00 | 787.00 | 799.00 | 3.8M |
| 2024-06-13 | 805.00 | 828.00 | 772.00 | 803.00 | 7.5M |
| 2024-06-12 | 778.00 | 798.00 | 757.00 | 797.00 | 3.2M |
| 2024-06-11 | 728.00 | 775.00 | 723.00 | 775.00 | 5.1M |
| 2024-06-07 | 680.00 | 707.00 | 673.00 | 705.00 | 1.9M |
| 2024-06-06 | 684.00 | 693.00 | 663.00 | 679.00 | 1.3M |
| 2024-06-05 | 709.00 | 709.00 | 670.00 | 670.00 | 2.3M |
| 2024-06-04 | 680.00 | 743.00 | 680.00 | 696.00 | 2.4M |
| 2024-06-03 | 718.00 | 722.00 | 693.00 | 694.00 | 1.4M |
| 2024-05-31 | 720.00 | 723.00 | 700.00 | 715.00 | 2.6M |
| 2024-05-30 | 732.00 | 735.00 | 703.00 | 711.00 | 2.2M |
| 2024-05-29 | 784.00 | 784.00 | 724.00 | 738.00 | 2.1M |
| 2024-05-28 | 750.00 | 779.00 | 745.00 | 775.00 | 2.1M |
| 2024-05-27 | 729.00 | 750.00 | 708.00 | 742.00 | 1.3M |
| 2024-05-24 | 720.00 | 740.00 | 712.00 | 720.00 | 1.2M |
| 2024-05-23 | 719.00 | 747.00 | 711.00 | 727.00 | 2.9M |
| 2024-05-22 | 679.00 | 716.00 | 670.00 | 710.00 | 2.8M |
| 2024-05-21 | 674.00 | 708.00 | 670.00 | 672.00 | 2.6M |
| 2024-05-20 | 647.00 | 688.00 | 640.00 | 678.00 | 3.1M |
| 2024-05-17 | 638.00 | 646.00 | 618.00 | 635.00 | 2.8M |
| 2024-05-16 | 675.00 | 678.00 | 628.00 | 638.00 | 3.2M |
| 2024-05-15 | 710.00 | 725.00 | 661.00 | 664.00 | 2.7M |
| 2024-05-14 | 656.00 | 699.00 | 656.00 | 691.00 | 1.9M |
| 2024-05-13 | 658.00 | 686.00 | 653.00 | 654.00 | 1.3M |
| 2024-05-10 | 677.00 | 678.00 | 648.00 | 656.00 | 1.7M |
| 2024-05-09 | 705.00 | 709.00 | 670.00 | 670.00 | 1.5M |
| 2024-05-08 | 723.00 | 724.00 | 664.00 | 698.00 | 3.3M |
| 2024-05-07 | 769.00 | 775.00 | 705.00 | 718.00 | 1.9M |
| 2024-05-06 | 790.00 | 795.00 | 761.00 | 769.00 | 1.0M |
| 2024-05-03 | 792.00 | 809.00 | 774.00 | 780.00 | 1.3M |
| 2024-05-02 | 784.00 | 797.00 | 765.00 | 777.00 | 1.2M |
| 2024-04-30 | 734.00 | 798.00 | 722.00 | 791.00 | 2.8M |
| 2024-04-29 | 737.00 | 743.00 | 719.00 | 727.00 | 1.0M |
| 2024-04-26 | 727.00 | 739.00 | 705.00 | 727.00 | 1.4M |
| 2024-04-25 | 733.00 | 734.00 | 688.00 | 705.00 | 1.6M |
| 2024-04-24 | 729.00 | 754.00 | 720.00 | 733.00 | 1.4M |
| 2024-04-23 | 688.00 | 728.00 | 680.00 | 695.00 | 1.3M |
| 2024-04-22 | 752.00 | 752.00 | 675.00 | 675.00 | 2.4M |
| 2024-04-19 | 770.00 | 800.00 | 740.00 | 750.00 | 2.0M |
| 2024-04-18 | 756.00 | 810.00 | 752.00 | 780.00 | 1.8M |
| 2024-04-17 | 728.00 | 777.00 | 718.00 | 756.00 | 1.8M |
| 2024-04-16 | 764.00 | 766.00 | 707.00 | 710.00 | 1.9M |
| 2024-04-15 | 816.00 | 830.00 | 770.00 | 770.00 | 2.0M |
| 2024-04-12 | 790.00 | 852.00 | 788.00 | 827.00 | 2.0M |
| 2024-04-11 | 765.00 | 795.00 | 751.00 | 790.00 | 1.8M |
| 2024-04-10 | 748.00 | 793.00 | 726.00 | 768.00 | 1.7M |
| 2024-04-09 | 755.00 | 766.00 | 729.00 | 739.00 | 1.2M |
| 2024-04-08 | 730.00 | 763.00 | 726.00 | 741.00 | 1.3M |
| 2024-04-03 | 704.00 | 737.00 | 672.00 | 725.00 | 2.4M |
| 2024-04-02 | 807.00 | 809.00 | 721.00 | 721.00 | 2.3M |
| 2024-04-01 | 789.00 | 807.00 | 777.00 | 801.00 | 0.3M |
| 2024-03-29 | 777.00 | 818.00 | 760.00 | 793.00 | 0.8M |
| 2024-03-28 | 778.00 | 790.00 | 752.00 | 775.00 | 0.7M |
| 2024-03-27 | 805.00 | 819.00 | 773.00 | 784.00 | 0.9M |
| 2024-03-26 | 847.00 | 853.00 | 772.00 | 805.00 | 1.4M |
| 2024-03-25 | 856.00 | 859.00 | 836.00 | 850.00 | 0.4M |
| 2024-03-22 | 872.00 | 873.00 | 830.00 | 855.00 | 0.5M |
| 2024-03-21 | 854.00 | 878.00 | 845.00 | 870.00 | 0.7M |
| 2024-03-20 | 896.00 | 896.00 | 840.00 | 844.00 | 1.0M |
| 2024-03-19 | 884.00 | 938.00 | 869.00 | 896.00 | 1.4M |
| 2024-03-18 | 899.00 | 901.00 | 857.00 | 894.00 | 0.7M |
| 2024-03-15 | 830.00 | 905.00 | 830.00 | 892.00 | 1.3M |
| 2024-03-14 | 845.00 | 854.00 | 782.00 | 837.00 | 1.1M |
| 2024-03-13 | 858.00 | 883.00 | 810.00 | 856.00 | 1.9M |
| 2024-03-12 | 872.00 | 890.00 | 849.00 | 850.00 | 1.2M |
| 2024-03-11 | 800.00 | 900.00 | 788.00 | 875.00 | 1.9M |
| 2024-03-08 | 884.00 | 884.00 | 793.00 | 831.00 | 2.1M |
| 2024-03-07 | 820.00 | 914.00 | 807.00 | 881.00 | 2.3M |
| 2024-03-06 | 806.00 | 846.00 | 800.00 | 835.00 | 0.8M |
| 2024-03-05 | 797.00 | 845.00 | 791.00 | 827.00 | 1.7M |
| 2024-03-04 | 787.00 | 800.00 | 760.00 | 797.00 | 1.2M |
| 2024-03-01 | 697.00 | 757.00 | 697.00 | 755.00 | 1.0M |
| 2024-02-29 | 677.00 | 710.00 | 675.00 | 689.00 | 1.0M |
| 2024-02-27 | 684.00 | 700.00 | 666.00 | 670.00 | 0.7M |
| 2024-02-26 | 694.00 | 696.00 | 672.00 | 686.00 | 0.6M |
| 2024-02-23 | 696.00 | 709.00 | 686.00 | 700.00 | 0.5M |
| 2024-02-22 | 715.00 | 720.00 | 682.00 | 699.00 | 0.7M |
| 2024-02-21 | 682.00 | 716.00 | 673.00 | 714.00 | 0.7M |
| 2024-02-20 | 650.00 | 682.00 | 650.00 | 682.00 | 0.9M |
| 2024-02-19 | 688.00 | 688.00 | 650.00 | 650.00 | 1.6M |
| 2024-02-16 | 733.00 | 743.00 | 700.00 | 722.00 | 1.4M |
| 2024-02-15 | 716.00 | 749.00 | 682.00 | 746.00 | 2.3M |
| 2024-02-05 | 638.00 | 701.00 | 636.00 | 701.00 | 2.7M |
| 2024-02-02 | 621.00 | 638.00 | 608.00 | 638.00 | 3.1M |
| 2024-02-01 | 547.00 | 595.00 | 547.00 | 580.00 | 2.4M |
| 2024-01-31 | 515.00 | 564.00 | 511.00 | 555.00 | 2.1M |
| 2024-01-30 | 499.00 | 517.00 | 495.50 | 513.00 | 1.0M |
| 2024-01-29 | 495.00 | 501.00 | 487.50 | 498.00 | 0.7M |
| 2024-01-26 | 503.00 | 505.00 | 488.00 | 495.50 | 0.9M |
| 2024-01-25 | 492.00 | 529.00 | 492.00 | 504.00 | 2.0M |
| 2024-01-24 | 491.00 | 504.00 | 488.50 | 492.00 | 0.8M |
| 2024-01-23 | 488.00 | 499.50 | 485.00 | 491.00 | 0.6M |
| 2024-01-22 | 472.50 | 491.50 | 465.50 | 491.50 | 1.1M |
| 2024-01-19 | 486.00 | 495.00 | 467.00 | 475.00 | 1.8M |
| 2024-01-18 | 515.00 | 515.00 | 474.00 | 490.00 | 1.9M |
| 2024-01-17 | 507.00 | 522.00 | 492.50 | 518.00 | 1.5M |
| 2024-01-16 | 484.00 | 518.00 | 484.00 | 515.00 | 1.8M |
| 2024-01-15 | 494.00 | 494.00 | 477.00 | 482.50 | 0.9M |
| 2024-01-12 | 483.50 | 500.00 | 479.00 | 490.00 | 1.9M |
| 2024-01-11 | 478.00 | 494.00 | 472.00 | 487.50 | 2.3M |
| 2024-01-10 | 432.00 | 474.00 | 427.00 | 472.00 | 3.2M |
| 2024-01-09 | 415.00 | 437.00 | 410.50 | 437.00 | 2.4M |
| 2024-01-08 | 421.50 | 426.00 | 410.00 | 412.50 | 1.3M |
| 2024-01-05 | 393.00 | 422.00 | 386.00 | 421.00 | 2.6M |
| 2024-01-04 | 386.50 | 398.00 | 385.50 | 391.50 | 1.0M |
| 2024-01-03 | 377.00 | 388.00 | 373.50 | 386.50 | 0.4M |
| 2024-01-02 | 382.00 | 382.00 | 374.00 | 378.00 | 0.5M |