248.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 616.00 | 637.00 | 603.00 | 632.00 | 0.7M |
| 2023-12-28 | 609.00 | 631.00 | 608.00 | 626.00 | 0.6M |
| 2023-12-27 | 630.00 | 637.00 | 610.00 | 613.00 | 1.0M |
| 2023-12-26 | 650.00 | 667.00 | 623.00 | 633.00 | 0.9M |
| 2023-12-25 | 630.00 | 711.00 | 626.00 | 652.00 | 2.3M |
| 2023-12-22 | 640.00 | 669.00 | 625.00 | 632.00 | 0.9M |
| 2023-12-21 | 671.00 | 678.00 | 649.00 | 649.00 | 0.7M |
| 2023-12-20 | 689.00 | 700.00 | 654.00 | 681.00 | 1.4M |
| 2023-12-19 | 722.00 | 730.00 | 683.00 | 684.00 | 2.5M |
| 2023-12-18 | 680.00 | 770.00 | 655.00 | 746.00 | 6.5M |
| 2023-12-15 | 700.00 | 727.00 | 661.00 | 670.00 | 4.6M |
| 2023-12-14 | 877.00 | 897.00 | 710.00 | 721.00 | 11.5M |
| 2023-12-13 | 787.00 | 787.00 | 787.00 | 787.00 | 0.1M |
| 2023-12-12 | 687.00 | 687.00 | 687.00 | 687.00 | 0.1M |
| 2023-12-11 | 591.00 | 600.00 | 562.00 | 587.00 | 1.4M |
| 2023-12-08 | 602.00 | 613.00 | 586.00 | 590.00 | 1.8M |
| 2023-12-07 | 649.00 | 653.00 | 608.00 | 615.00 | 2.2M |
| 2023-12-06 | 694.00 | 694.00 | 650.00 | 651.00 | 1.7M |
| 2023-12-05 | 715.00 | 736.00 | 687.00 | 688.00 | 1.7M |
| 2023-12-04 | 757.00 | 769.00 | 686.00 | 693.00 | 2.3M |
| 2023-12-01 | 787.00 | 821.00 | 771.00 | 772.00 | 1.7M |
| 2023-11-30 | 804.00 | 858.00 | 720.00 | 832.00 | 3.1M |
| 2023-11-29 | 839.00 | 842.00 | 792.00 | 796.00 | 1.3M |
| 2023-11-28 | 874.00 | 886.00 | 832.00 | 832.00 | 1.9M |
| 2023-11-27 | 820.00 | 874.00 | 816.00 | 860.00 | 1.3M |
| 2023-11-24 | 826.00 | 862.00 | 822.00 | 834.00 | 1.2M |
| 2023-11-22 | 895.00 | 900.00 | 857.00 | 857.00 | 1.3M |
| 2023-11-21 | 892.00 | 902.00 | 805.00 | 893.00 | 3.6M |
| 2023-11-20 | 921.00 | 964.00 | 896.00 | 910.00 | 2.2M |
| 2023-11-17 | 912.00 | 952.00 | 880.00 | 930.00 | 2.4M |
| 2023-11-16 | 948.00 | 971.00 | 913.00 | 931.00 | 1.9M |
| 2023-11-15 | 1,030.00 | 1,052.00 | 930.00 | 963.00 | 4.5M |
| 2023-11-14 | 951.00 | 1,032.00 | 925.00 | 1,030.00 | 4.4M |
| 2023-11-13 | 1,004.00 | 1,079.00 | 960.00 | 980.00 | 7.8M |
| 2023-11-10 | 911.00 | 955.00 | 890.00 | 929.00 | 3.1M |
| 2023-11-09 | 831.00 | 910.00 | 805.00 | 905.00 | 2.9M |
| 2023-11-08 | 813.00 | 835.00 | 766.00 | 775.00 | 1.6M |
| 2023-11-07 | 910.00 | 914.00 | 838.00 | 839.00 | 2.1M |
| 2023-11-06 | 958.00 | 979.00 | 896.00 | 915.00 | 1.7M |
| 2023-11-02 | 967.00 | 999.00 | 931.00 | 943.00 | 2.7M |
| 2023-11-01 | 915.00 | 997.00 | 866.00 | 970.00 | 3.8M |
| 2023-10-31 | 999.00 | 1,010.00 | 892.00 | 916.00 | 3.6M |
| 2023-10-30 | 890.00 | 984.00 | 867.00 | 984.00 | 3.0M |
| 2023-10-27 | 827.00 | 894.00 | 800.00 | 842.00 | 2.4M |
| 2023-10-26 | 940.00 | 982.00 | 842.00 | 842.00 | 2.7M |
| 2023-10-25 | 1,015.00 | 1,057.00 | 918.00 | 992.00 | 3.7M |
| 2023-10-24 | 994.00 | 1,060.00 | 843.00 | 1,042.00 | 8.3M |
| 2023-10-23 | 919.00 | 934.00 | 881.00 | 934.00 | 2.9M |
| 2023-10-20 | 746.00 | 794.00 | 738.00 | 784.00 | 5.3M |
| 2023-10-19 | 747.00 | 784.00 | 672.00 | 695.00 | 5.4M |
| 2023-10-18 | 748.00 | 793.00 | 735.00 | 792.00 | 9.2M |
| 2023-10-17 | 704.00 | 784.00 | 633.00 | 693.00 | 10.4M |
| 2023-10-16 | 818.00 | 843.00 | 758.00 | 758.00 | 2.4M |
| 2023-10-13 | 1,060.00 | 1,142.00 | 849.00 | 908.00 | 13.5M |
| 2023-10-12 | 1,009.00 | 1,149.00 | 982.00 | 1,149.00 | 8.8M |
| 2023-10-11 | 830.00 | 999.00 | 796.00 | 999.00 | 10.7M |
| 2023-10-10 | 896.00 | 896.00 | 762.00 | 859.00 | 11.6M |
| 2023-10-06 | 677.00 | 747.00 | 651.00 | 747.00 | 5.9M |
| 2023-10-05 | 610.00 | 647.00 | 552.00 | 647.00 | 9.0M |
| 2023-10-04 | 500.00 | 615.00 | 486.00 | 580.00 | 22.1M |
| 2023-10-03 | 477.00 | 520.00 | 445.00 | 520.00 | 19.2M |
| 2023-10-02 | 396.00 | 456.00 | 387.00 | 445.00 | 6.2M |
| 2023-09-29 | 346.00 | 385.00 | 340.00 | 376.00 | 1.1M |
| 2023-09-28 | 359.00 | 362.00 | 337.00 | 342.00 | 1.8M |
| 2023-09-27 | 385.00 | 394.00 | 364.00 | 375.00 | 6.1M |
| 2023-09-26 | 334.00 | 334.00 | 314.00 | 314.00 | 0.5M |
| 2023-09-25 | 341.00 | 347.00 | 336.00 | 336.00 | 0.3M |
| 2023-09-22 | 326.00 | 345.00 | 323.00 | 339.00 | 0.8M |
| 2023-09-21 | 376.00 | 384.00 | 332.00 | 339.00 | 2.8M |
| 2023-09-20 | 349.00 | 380.00 | 346.00 | 368.00 | 2.9M |
| 2023-09-19 | 369.00 | 369.00 | 338.00 | 343.00 | 1.7M |
| 2023-09-15 | 371.00 | 392.00 | 351.00 | 370.00 | 2.9M |
| 2023-09-14 | 430.00 | 442.00 | 345.00 | 390.00 | 10.1M |
| 2023-09-13 | 362.00 | 414.00 | 355.00 | 414.00 | 1.8M |
| 2023-09-12 | 294.00 | 334.00 | 291.00 | 334.00 | 3.4M |
| 2023-09-11 | 253.00 | 254.00 | 251.00 | 254.00 | 0.1M |
| 2023-09-08 | 252.00 | 254.00 | 252.00 | 253.00 | 0.0M |
| 2023-09-07 | 252.00 | 254.00 | 251.00 | 252.00 | 0.0M |
| 2023-09-06 | 253.00 | 254.00 | 251.00 | 251.00 | 0.0M |
| 2023-09-05 | 253.00 | 255.00 | 252.00 | 253.00 | 0.1M |
| 2023-09-04 | 253.00 | 257.00 | 252.00 | 252.00 | 0.1M |
| 2023-09-01 | 253.00 | 257.00 | 250.00 | 254.00 | 0.1M |
| 2023-08-31 | 253.00 | 253.00 | 250.00 | 252.00 | 0.0M |
| 2023-08-30 | 253.00 | 254.00 | 246.00 | 250.00 | 0.0M |
| 2023-08-29 | 254.00 | 254.00 | 250.00 | 250.00 | 0.0M |
| 2023-08-28 | 255.00 | 255.00 | 250.00 | 252.00 | 0.0M |
| 2023-08-25 | 248.00 | 255.00 | 246.00 | 255.00 | 0.1M |
| 2023-08-24 | 243.00 | 245.00 | 243.00 | 244.00 | 0.0M |
| 2023-08-23 | 240.00 | 245.00 | 240.00 | 245.00 | 0.0M |
| 2023-08-22 | 242.00 | 242.00 | 240.00 | 240.00 | 0.0M |
| 2023-08-21 | 240.00 | 242.00 | 239.00 | 240.00 | 0.0M |
| 2023-08-18 | 241.00 | 242.00 | 240.00 | 241.00 | 0.0M |
| 2023-08-17 | 243.00 | 244.00 | 240.00 | 241.00 | 0.0M |
| 2023-08-16 | 245.00 | 246.00 | 243.00 | 244.00 | 0.0M |
| 2023-08-15 | 252.00 | 252.00 | 245.00 | 246.00 | 0.1M |
| 2023-08-14 | 254.00 | 257.00 | 251.00 | 251.00 | 0.1M |
| 2023-08-10 | 255.00 | 256.00 | 251.00 | 254.00 | 0.0M |
| 2023-08-09 | 260.00 | 260.00 | 251.00 | 255.00 | 0.1M |
| 2023-08-08 | 260.00 | 260.00 | 259.00 | 259.00 | 0.0M |
| 2023-08-07 | 260.00 | 261.00 | 260.00 | 260.00 | 0.0M |
| 2023-08-04 | 261.00 | 261.00 | 260.00 | 260.00 | 0.0M |
| 2023-08-03 | 261.00 | 262.00 | 260.00 | 261.00 | 0.0M |
| 2023-08-02 | 263.00 | 263.00 | 261.00 | 262.00 | 0.0M |
| 2023-08-01 | 264.00 | 264.00 | 261.00 | 263.00 | 0.0M |
| 2023-07-31 | 262.00 | 264.00 | 261.00 | 262.00 | 0.0M |
| 2023-07-28 | 262.00 | 264.00 | 262.00 | 262.00 | 0.0M |
| 2023-07-27 | 264.00 | 265.00 | 263.00 | 265.00 | 0.0M |
| 2023-07-26 | 265.00 | 265.00 | 262.00 | 264.00 | 0.0M |
| 2023-07-25 | 265.00 | 265.00 | 262.00 | 264.00 | 0.0M |
| 2023-07-24 | 263.00 | 265.00 | 263.00 | 264.00 | 0.0M |
| 2023-07-21 | 265.00 | 265.00 | 263.00 | 263.00 | 0.0M |
| 2023-07-20 | 265.00 | 266.00 | 263.00 | 264.00 | 0.1M |
| 2023-07-19 | 263.00 | 265.00 | 263.00 | 264.00 | 0.0M |
| 2023-07-18 | 264.00 | 265.00 | 262.00 | 263.00 | 0.0M |
| 2023-07-14 | 262.00 | 266.00 | 261.00 | 265.00 | 0.1M |
| 2023-07-13 | 263.00 | 264.00 | 261.00 | 261.00 | 0.0M |
| 2023-07-12 | 262.00 | 264.00 | 261.00 | 263.00 | 0.0M |
| 2023-07-11 | 263.00 | 263.00 | 262.00 | 263.00 | 0.0M |
| 2023-07-10 | 266.00 | 266.00 | 262.00 | 263.00 | 0.1M |
| 2023-07-07 | 264.00 | 265.00 | 262.00 | 265.00 | 0.0M |
| 2023-07-06 | 262.00 | 264.00 | 262.00 | 264.00 | 0.0M |
| 2023-07-05 | 262.00 | 264.00 | 261.00 | 263.00 | 0.1M |
| 2023-07-04 | 260.00 | 263.00 | 260.00 | 262.00 | 0.0M |
| 2023-07-03 | 261.00 | 263.00 | 260.00 | 261.00 | 0.1M |
| 2023-06-30 | 262.00 | 262.00 | 259.00 | 259.00 | 0.1M |
| 2023-06-29 | 262.00 | 263.00 | 261.00 | 261.00 | 0.0M |
| 2023-06-28 | 261.00 | 263.00 | 260.00 | 262.00 | 0.0M |
| 2023-06-27 | 263.00 | 263.00 | 260.00 | 262.00 | 0.1M |
| 2023-06-26 | 267.00 | 267.00 | 263.00 | 265.00 | 0.0M |
| 2023-06-23 | 266.00 | 267.00 | 264.00 | 266.00 | 0.0M |
| 2023-06-22 | 268.00 | 268.00 | 265.00 | 265.00 | 0.1M |
| 2023-06-21 | 265.00 | 268.00 | 265.00 | 267.00 | 0.0M |
| 2023-06-20 | 268.00 | 268.00 | 264.00 | 268.00 | 0.0M |
| 2023-06-19 | 265.00 | 269.00 | 264.00 | 266.00 | 0.0M |
| 2023-06-16 | 266.00 | 268.00 | 265.00 | 265.00 | 0.1M |
| 2023-06-15 | 265.00 | 266.00 | 264.00 | 266.00 | 0.1M |
| 2023-06-14 | 269.00 | 271.00 | 265.00 | 265.00 | 0.1M |
| 2023-06-13 | 271.00 | 273.00 | 268.00 | 269.00 | 0.1M |
| 2023-06-12 | 270.00 | 275.00 | 265.00 | 270.00 | 0.2M |
| 2023-06-09 | 288.00 | 288.00 | 277.00 | 279.00 | 0.1M |
| 2023-06-08 | 278.00 | 299.00 | 277.00 | 280.00 | 0.2M |
| 2023-06-07 | 279.00 | 283.00 | 278.00 | 278.00 | 0.0M |
| 2023-06-06 | 277.00 | 282.00 | 277.00 | 282.00 | 0.0M |
| 2023-06-05 | 276.00 | 280.00 | 274.00 | 278.00 | 0.0M |
| 2023-06-02 | 273.00 | 277.00 | 273.00 | 276.00 | 0.0M |
| 2023-06-01 | 273.00 | 274.00 | 272.00 | 273.00 | 0.0M |
| 2023-05-31 | 273.00 | 275.00 | 272.00 | 275.00 | 0.0M |
| 2023-05-30 | 273.00 | 275.00 | 272.00 | 273.00 | 0.0M |
| 2023-05-29 | 272.00 | 274.00 | 272.00 | 272.00 | 0.0M |
| 2023-05-26 | 278.00 | 278.00 | 272.00 | 273.00 | 0.0M |
| 2023-05-25 | 275.00 | 275.00 | 272.00 | 275.00 | 0.1M |
| 2023-05-24 | 274.00 | 277.00 | 274.00 | 275.00 | 0.1M |
| 2023-05-23 | 276.00 | 277.00 | 275.00 | 275.00 | 0.1M |
| 2023-05-22 | 277.00 | 277.00 | 274.00 | 275.00 | 0.0M |
| 2023-05-19 | 276.00 | 277.00 | 274.00 | 275.00 | 0.1M |
| 2023-05-18 | 277.00 | 280.00 | 275.00 | 277.00 | 0.0M |
| 2023-05-17 | 275.00 | 279.00 | 275.00 | 277.00 | 0.0M |
| 2023-05-16 | 276.00 | 279.00 | 274.00 | 275.00 | 0.0M |
| 2023-05-15 | 277.00 | 278.00 | 275.00 | 275.00 | 0.0M |
| 2023-05-12 | 283.00 | 283.00 | 278.00 | 278.00 | 0.0M |
| 2023-05-11 | 287.00 | 287.00 | 282.00 | 283.00 | 0.0M |
| 2023-05-10 | 285.00 | 286.00 | 283.00 | 284.00 | 0.0M |
| 2023-05-09 | 284.00 | 292.00 | 284.00 | 285.00 | 0.0M |
| 2023-05-08 | 286.00 | 289.00 | 283.00 | 284.00 | 0.1M |
| 2023-05-02 | 285.00 | 291.00 | 284.00 | 289.00 | 0.1M |
| 2023-05-01 | 280.00 | 290.00 | 280.00 | 290.00 | 0.1M |
| 2023-04-28 | 280.00 | 285.00 | 278.00 | 283.00 | 0.1M |
| 2023-04-27 | 298.00 | 300.00 | 276.00 | 282.00 | 0.3M |
| 2023-04-26 | 275.00 | 300.00 | 270.00 | 292.00 | 0.3M |
| 2023-04-25 | 273.00 | 275.00 | 271.00 | 273.00 | 0.0M |
| 2023-04-24 | 273.00 | 276.00 | 271.00 | 272.00 | 0.0M |
| 2023-04-21 | 275.00 | 276.00 | 273.00 | 273.00 | 0.0M |
| 2023-04-20 | 277.00 | 278.00 | 275.00 | 276.00 | 0.0M |
| 2023-04-19 | 278.00 | 281.00 | 275.00 | 277.00 | 0.0M |
| 2023-04-18 | 277.00 | 279.00 | 275.00 | 277.00 | 0.0M |
| 2023-04-17 | 282.00 | 282.00 | 277.00 | 279.00 | 0.0M |
| 2023-04-14 | 282.00 | 283.00 | 279.00 | 283.00 | 0.0M |
| 2023-04-13 | 282.00 | 282.00 | 278.00 | 282.00 | 0.0M |
| 2023-04-12 | 279.00 | 284.00 | 277.00 | 282.00 | 0.1M |
| 2023-04-11 | 276.00 | 279.00 | 276.00 | 279.00 | 0.0M |
| 2023-04-10 | 275.00 | 276.00 | 274.00 | 276.00 | 0.0M |
| 2023-04-07 | 277.00 | 277.00 | 272.00 | 274.00 | 0.0M |
| 2023-04-06 | 276.00 | 278.00 | 273.00 | 276.00 | 0.0M |
| 2023-04-05 | 280.00 | 281.00 | 275.00 | 277.00 | 0.0M |
| 2023-04-04 | 286.00 | 286.00 | 280.00 | 280.00 | 0.0M |
| 2023-04-03 | 289.00 | 289.00 | 284.00 | 286.00 | 0.0M |
| 2023-03-31 | 285.00 | 289.00 | 283.00 | 289.00 | 0.1M |
| 2023-03-30 | 280.00 | 285.00 | 280.00 | 285.00 | 0.0M |
| 2023-03-29 | 275.00 | 281.00 | 274.00 | 280.00 | 0.1M |
| 2023-03-28 | 275.00 | 277.00 | 274.00 | 276.00 | 0.0M |
| 2023-03-27 | 276.00 | 278.00 | 273.00 | 277.00 | 0.0M |
| 2023-03-24 | 275.00 | 275.00 | 271.00 | 274.00 | 0.0M |
| 2023-03-23 | 274.00 | 275.00 | 271.00 | 275.00 | 0.0M |
| 2023-03-22 | 272.00 | 275.00 | 272.00 | 275.00 | 0.0M |
| 2023-03-20 | 280.00 | 280.00 | 271.00 | 271.00 | 0.0M |
| 2023-03-17 | 275.00 | 278.00 | 272.00 | 278.00 | 0.0M |
| 2023-03-16 | 278.00 | 278.00 | 270.00 | 271.00 | 0.1M |
| 2023-03-15 | 284.00 | 284.00 | 278.00 | 279.00 | 0.1M |
| 2023-03-14 | 282.00 | 285.00 | 274.00 | 279.00 | 0.1M |
| 2023-03-13 | 297.00 | 297.00 | 287.00 | 287.00 | 0.2M |
| 2023-03-10 | 302.00 | 306.00 | 298.00 | 302.00 | 0.2M |
| 2023-03-09 | 330.00 | 330.00 | 320.00 | 321.00 | 0.1M |
| 2023-03-08 | 320.00 | 330.00 | 318.00 | 328.00 | 0.1M |
| 2023-03-07 | 320.00 | 322.00 | 316.00 | 321.00 | 0.0M |
| 2023-03-06 | 321.00 | 322.00 | 318.00 | 318.00 | 0.1M |
| 2023-03-03 | 317.00 | 320.00 | 316.00 | 320.00 | 0.0M |
| 2023-03-02 | 318.00 | 319.00 | 314.00 | 319.00 | 0.0M |
| 2023-03-01 | 319.00 | 319.00 | 311.00 | 318.00 | 0.0M |
| 2023-02-28 | 317.00 | 319.00 | 313.00 | 317.00 | 0.0M |
| 2023-02-27 | 324.00 | 324.00 | 314.00 | 316.00 | 0.0M |
| 2023-02-24 | 325.00 | 325.00 | 313.00 | 320.00 | 0.0M |
| 2023-02-22 | 317.00 | 317.00 | 311.00 | 312.00 | 0.0M |
| 2023-02-21 | 327.00 | 327.00 | 318.00 | 319.00 | 0.1M |
| 2023-02-20 | 322.00 | 330.00 | 320.00 | 325.00 | 0.1M |
| 2023-02-17 | 312.00 | 321.00 | 311.00 | 317.00 | 0.1M |
| 2023-02-16 | 302.00 | 314.00 | 302.00 | 310.00 | 0.1M |
| 2023-02-15 | 303.00 | 303.00 | 299.00 | 302.00 | 0.0M |
| 2023-02-14 | 302.00 | 302.00 | 298.00 | 302.00 | 0.0M |
| 2023-02-13 | 303.00 | 303.00 | 298.00 | 301.00 | 0.0M |
| 2023-02-10 | 302.00 | 303.00 | 300.00 | 303.00 | 0.0M |
| 2023-02-09 | 298.00 | 302.00 | 297.00 | 300.00 | 0.0M |
| 2023-02-08 | 297.00 | 299.00 | 297.00 | 298.00 | 0.0M |
| 2023-02-07 | 293.00 | 299.00 | 293.00 | 297.00 | 0.0M |
| 2023-02-06 | 293.00 | 296.00 | 293.00 | 293.00 | 0.0M |
| 2023-02-03 | 294.00 | 296.00 | 293.00 | 293.00 | 0.0M |
| 2023-02-02 | 296.00 | 297.00 | 294.00 | 295.00 | 0.0M |
| 2023-02-01 | 299.00 | 299.00 | 294.00 | 296.00 | 0.0M |
| 2023-01-31 | 298.00 | 298.00 | 294.00 | 296.00 | 0.0M |
| 2023-01-30 | 296.00 | 299.00 | 294.00 | 295.00 | 0.0M |
| 2023-01-27 | 298.00 | 300.00 | 296.00 | 296.00 | 0.0M |
| 2023-01-26 | 302.00 | 302.00 | 293.00 | 297.00 | 0.1M |
| 2023-01-25 | 295.00 | 297.00 | 294.00 | 297.00 | 0.0M |
| 2023-01-24 | 298.00 | 298.00 | 294.00 | 295.00 | 0.0M |
| 2023-01-23 | 295.00 | 297.00 | 293.00 | 296.00 | 0.0M |
| 2023-01-20 | 298.00 | 299.00 | 294.00 | 295.00 | 0.0M |
| 2023-01-19 | 292.00 | 298.00 | 291.00 | 295.00 | 0.0M |
| 2023-01-18 | 296.00 | 298.00 | 291.00 | 296.00 | 0.1M |
| 2023-01-17 | 299.00 | 300.00 | 295.00 | 300.00 | 0.0M |
| 2023-01-16 | 291.00 | 299.00 | 291.00 | 299.00 | 0.0M |
| 2023-01-13 | 298.00 | 299.00 | 293.00 | 295.00 | 0.0M |
| 2023-01-12 | 303.00 | 303.00 | 298.00 | 298.00 | 0.0M |
| 2023-01-11 | 296.00 | 304.00 | 296.00 | 303.00 | 0.0M |
| 2023-01-10 | 297.00 | 298.00 | 291.00 | 296.00 | 0.0M |
| 2023-01-06 | 290.00 | 297.00 | 286.00 | 297.00 | 0.0M |
| 2023-01-05 | 291.00 | 291.00 | 286.00 | 290.00 | 0.0M |
| 2023-01-04 | 293.00 | 293.00 | 282.00 | 284.00 | 0.0M |