545.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 564.00 | 565.00 | 535.00 | 544.00 | 0.0M |
| 2024-12-27 | 515.00 | 600.00 | 513.00 | 544.00 | 0.1M |
| 2024-12-26 | 529.00 | 534.00 | 507.00 | 510.00 | 0.0M |
| 2024-12-25 | 542.00 | 545.00 | 528.00 | 534.00 | 0.0M |
| 2024-12-24 | 544.00 | 550.00 | 539.00 | 543.00 | 0.0M |
| 2024-12-23 | 550.00 | 553.00 | 541.00 | 549.00 | 0.0M |
| 2024-12-20 | 563.00 | 569.00 | 551.00 | 553.00 | 0.0M |
| 2024-12-19 | 561.00 | 569.00 | 561.00 | 564.00 | 0.0M |
| 2024-12-18 | 560.00 | 568.00 | 560.00 | 565.00 | 0.0M |
| 2024-12-17 | 563.00 | 568.00 | 560.00 | 560.00 | 0.0M |
| 2024-12-16 | 567.00 | 568.00 | 557.00 | 562.00 | 0.0M |
| 2024-12-13 | 574.00 | 574.00 | 567.00 | 567.00 | 0.0M |
| 2024-12-12 | 579.00 | 579.00 | 567.00 | 574.00 | 0.0M |
| 2024-12-11 | 567.00 | 576.00 | 566.00 | 573.00 | 0.0M |
| 2024-12-10 | 573.00 | 575.00 | 566.00 | 570.00 | 0.0M |
| 2024-12-09 | 573.00 | 573.00 | 561.00 | 571.00 | 0.0M |
| 2024-12-06 | 575.00 | 575.00 | 563.00 | 566.00 | 0.0M |
| 2024-12-05 | 572.00 | 584.00 | 562.00 | 578.00 | 0.0M |
| 2024-12-04 | 578.00 | 578.00 | 569.00 | 572.00 | 0.0M |
| 2024-12-03 | 574.00 | 577.00 | 570.00 | 576.00 | 0.0M |
| 2024-12-02 | 577.00 | 582.00 | 571.00 | 574.00 | 0.0M |
| 2024-11-29 | 577.00 | 591.00 | 577.00 | 577.00 | 0.0M |
| 2024-11-28 | 586.00 | 592.00 | 573.00 | 585.00 | 0.0M |
| 2024-11-27 | 581.00 | 590.00 | 570.00 | 586.00 | 0.0M |
| 2024-11-26 | 580.00 | 584.00 | 569.00 | 581.00 | 0.0M |
| 2024-11-25 | 566.00 | 586.00 | 566.00 | 583.00 | 0.0M |
| 2024-11-22 | 550.00 | 570.00 | 550.00 | 569.00 | 0.0M |
| 2024-11-21 | 549.00 | 558.00 | 548.00 | 555.00 | 0.0M |
| 2024-11-20 | 558.00 | 558.00 | 549.00 | 549.00 | 0.0M |
| 2024-11-19 | 553.00 | 558.00 | 550.00 | 552.00 | 0.0M |
| 2024-11-18 | 549.00 | 555.00 | 545.00 | 546.00 | 0.0M |
| 2024-11-15 | 531.00 | 555.00 | 516.00 | 555.00 | 0.1M |
| 2024-11-14 | 574.00 | 586.00 | 566.00 | 566.00 | 0.0M |
| 2024-11-13 | 571.00 | 574.00 | 565.00 | 574.00 | 0.0M |
| 2024-11-12 | 577.00 | 583.00 | 568.00 | 571.00 | 0.0M |
| 2024-11-11 | 576.00 | 579.00 | 571.00 | 577.00 | 0.0M |
| 2024-11-08 | 571.00 | 580.00 | 567.00 | 573.00 | 0.0M |
| 2024-11-07 | 574.00 | 575.00 | 563.00 | 575.00 | 0.0M |
| 2024-11-06 | 574.00 | 575.00 | 567.00 | 574.00 | 0.0M |
| 2024-11-05 | 575.00 | 575.00 | 559.00 | 574.00 | 0.0M |
| 2024-11-01 | 569.00 | 572.00 | 564.00 | 567.00 | 0.0M |
| 2024-10-31 | 578.00 | 580.00 | 568.00 | 572.00 | 0.0M |
| 2024-10-30 | 580.00 | 586.00 | 561.00 | 578.00 | 0.0M |
| 2024-10-29 | 568.00 | 582.00 | 568.00 | 572.00 | 0.0M |
| 2024-10-28 | 550.00 | 579.00 | 548.00 | 568.00 | 0.0M |
| 2024-10-25 | 567.00 | 578.00 | 553.00 | 556.00 | 0.0M |
| 2024-10-24 | 572.00 | 580.00 | 555.00 | 565.00 | 0.0M |
| 2024-10-23 | 581.00 | 589.00 | 572.00 | 572.00 | 0.0M |
| 2024-10-22 | 599.00 | 599.00 | 584.00 | 588.00 | 0.0M |
| 2024-10-21 | 598.00 | 605.00 | 597.00 | 598.00 | 0.0M |
| 2024-10-18 | 602.00 | 605.00 | 596.00 | 599.00 | 0.0M |
| 2024-10-17 | 596.00 | 599.00 | 593.00 | 598.00 | 0.0M |
| 2024-10-16 | 596.00 | 603.00 | 592.00 | 594.00 | 0.0M |
| 2024-10-15 | 603.00 | 610.00 | 592.00 | 605.00 | 0.0M |
| 2024-10-11 | 594.00 | 606.00 | 594.00 | 594.00 | 0.0M |
| 2024-10-10 | 610.00 | 614.00 | 592.00 | 600.00 | 0.0M |
| 2024-10-09 | 611.00 | 620.00 | 598.00 | 609.00 | 0.0M |
| 2024-10-08 | 645.00 | 645.00 | 605.00 | 608.00 | 0.1M |
| 2024-10-07 | 666.00 | 666.00 | 644.00 | 651.00 | 0.0M |
| 2024-10-04 | 659.00 | 673.00 | 659.00 | 662.00 | 0.0M |
| 2024-10-03 | 651.00 | 663.00 | 650.00 | 659.00 | 0.0M |
| 2024-10-02 | 632.00 | 662.00 | 631.00 | 648.00 | 0.0M |
| 2024-10-01 | 637.00 | 655.00 | 634.00 | 638.00 | 0.0M |
| 2024-09-30 | 638.00 | 656.00 | 633.00 | 641.00 | 0.0M |
| 2024-09-27 | 660.00 | 672.00 | 660.00 | 665.00 | 0.0M |
| 2024-09-26 | 656.00 | 658.00 | 649.00 | 658.00 | 0.0M |
| 2024-09-25 | 652.00 | 660.00 | 647.00 | 650.00 | 0.0M |
| 2024-09-24 | 671.00 | 671.00 | 651.00 | 652.00 | 0.0M |
| 2024-09-20 | 666.00 | 676.00 | 662.00 | 670.00 | 0.0M |
| 2024-09-19 | 650.00 | 668.00 | 650.00 | 661.00 | 0.0M |
| 2024-09-18 | 654.00 | 659.00 | 643.00 | 650.00 | 0.0M |
| 2024-09-17 | 651.00 | 658.00 | 637.00 | 650.00 | 0.0M |
| 2024-09-13 | 644.00 | 661.00 | 644.00 | 654.00 | 0.0M |
| 2024-09-12 | 631.00 | 649.00 | 631.00 | 645.00 | 0.0M |
| 2024-09-11 | 657.00 | 657.00 | 617.00 | 626.00 | 0.0M |
| 2024-09-10 | 649.00 | 660.00 | 646.00 | 650.00 | 0.0M |
| 2024-09-09 | 633.00 | 646.00 | 625.00 | 643.00 | 0.0M |
| 2024-09-06 | 655.00 | 663.00 | 642.00 | 647.00 | 0.0M |
| 2024-09-05 | 642.00 | 667.00 | 636.00 | 647.00 | 0.1M |
| 2024-09-04 | 682.00 | 685.00 | 640.00 | 654.00 | 0.2M |
| 2024-09-03 | 677.00 | 708.00 | 677.00 | 705.00 | 0.1M |
| 2024-09-02 | 694.00 | 695.00 | 671.00 | 677.00 | 0.1M |
| 2024-08-30 | 682.00 | 695.00 | 674.00 | 689.00 | 0.1M |
| 2024-08-29 | 697.00 | 700.00 | 681.00 | 681.00 | 0.1M |
| 2024-08-28 | 730.00 | 730.00 | 701.00 | 704.00 | 0.0M |
| 2024-08-27 | 718.00 | 730.00 | 707.00 | 729.00 | 0.0M |
| 2024-08-26 | 703.00 | 716.00 | 693.00 | 713.00 | 0.1M |
| 2024-08-23 | 706.00 | 706.00 | 687.00 | 703.00 | 0.1M |
| 2024-08-22 | 719.00 | 719.00 | 696.00 | 704.00 | 0.1M |
| 2024-08-21 | 698.00 | 713.00 | 690.00 | 712.00 | 0.1M |
| 2024-08-20 | 697.00 | 732.00 | 697.00 | 709.00 | 0.1M |
| 2024-08-19 | 709.00 | 715.00 | 687.00 | 687.00 | 0.1M |
| 2024-08-16 | 718.00 | 721.00 | 698.00 | 709.00 | 0.1M |
| 2024-08-15 | 714.00 | 752.00 | 686.00 | 701.00 | 0.4M |
| 2024-08-14 | 816.00 | 843.00 | 798.00 | 822.00 | 0.1M |
| 2024-08-13 | 776.00 | 825.00 | 776.00 | 816.00 | 0.1M |
| 2024-08-09 | 749.00 | 800.00 | 725.00 | 783.00 | 0.1M |
| 2024-08-08 | 711.00 | 747.00 | 698.00 | 725.00 | 0.0M |
| 2024-08-07 | 661.00 | 721.00 | 661.00 | 702.00 | 0.0M |
| 2024-08-06 | 700.00 | 715.00 | 665.00 | 678.00 | 0.1M |
| 2024-08-05 | 751.00 | 758.00 | 647.00 | 647.00 | 0.2M |
| 2024-08-02 | 851.00 | 852.00 | 795.00 | 797.00 | 0.1M |
| 2024-08-01 | 925.00 | 925.00 | 865.00 | 884.00 | 0.0M |
| 2024-07-31 | 922.00 | 929.00 | 902.00 | 925.00 | 0.0M |
| 2024-07-30 | 945.00 | 945.00 | 912.00 | 929.00 | 0.0M |
| 2024-07-29 | 936.00 | 954.00 | 936.00 | 947.00 | 0.0M |
| 2024-07-26 | 920.00 | 940.00 | 911.00 | 929.00 | 0.0M |
| 2024-07-25 | 932.00 | 938.00 | 911.00 | 913.00 | 0.1M |
| 2024-07-24 | 1,060.00 | 1,070.00 | 942.00 | 954.00 | 0.4M |
| 2024-07-23 | 991.00 | 1,030.00 | 974.00 | 985.00 | 0.1M |
| 2024-07-22 | 1,004.00 | 1,008.00 | 965.00 | 980.00 | 0.0M |
| 2024-07-19 | 1,016.00 | 1,016.00 | 990.00 | 1,009.00 | 0.0M |
| 2024-07-18 | 1,016.00 | 1,038.00 | 1,011.00 | 1,017.00 | 0.0M |
| 2024-07-17 | 1,053.00 | 1,080.00 | 1,019.00 | 1,050.00 | 0.0M |
| 2024-07-16 | 1,058.00 | 1,058.00 | 1,033.00 | 1,047.00 | 0.0M |
| 2024-07-12 | 1,011.00 | 1,053.00 | 1,002.00 | 1,050.00 | 0.0M |
| 2024-07-11 | 1,005.00 | 1,016.00 | 990.00 | 1,013.00 | 0.0M |
| 2024-07-10 | 1,011.00 | 1,014.00 | 1,000.00 | 1,006.00 | 0.0M |
| 2024-07-09 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 0.0M |
| 2024-07-08 | 1,030.00 | 1,030.00 | 1,011.00 | 1,017.00 | 0.0M |
| 2024-07-05 | 1,031.00 | 1,040.00 | 1,018.00 | 1,023.00 | 0.0M |
| 2024-07-04 | 1,054.00 | 1,055.00 | 1,036.00 | 1,054.00 | 0.0M |
| 2024-07-03 | 1,020.00 | 1,055.00 | 1,015.00 | 1,045.00 | 0.0M |
| 2024-07-02 | 1,080.00 | 1,089.00 | 1,025.00 | 1,026.00 | 0.0M |
| 2024-07-01 | 1,070.00 | 1,085.00 | 1,057.00 | 1,072.00 | 0.0M |
| 2024-06-28 | 1,081.00 | 1,085.00 | 1,056.00 | 1,056.00 | 0.0M |
| 2024-06-27 | 1,030.00 | 1,125.00 | 1,022.00 | 1,081.00 | 0.1M |
| 2024-06-26 | 1,026.00 | 1,077.00 | 1,020.00 | 1,033.00 | 0.1M |
| 2024-06-25 | 1,011.00 | 1,028.00 | 1,003.00 | 1,012.00 | 0.0M |
| 2024-06-24 | 1,012.00 | 1,034.00 | 1,005.00 | 1,006.00 | 0.0M |
| 2024-06-21 | 1,011.00 | 1,038.00 | 1,002.00 | 1,009.00 | 0.0M |
| 2024-06-20 | 1,001.00 | 1,017.00 | 996.00 | 1,010.00 | 0.0M |
| 2024-06-19 | 1,012.00 | 1,013.00 | 988.00 | 993.00 | 0.0M |
| 2024-06-18 | 1,035.00 | 1,035.00 | 1,011.00 | 1,011.00 | 0.0M |
| 2024-06-17 | 1,052.00 | 1,052.00 | 1,003.00 | 1,040.00 | 0.0M |
| 2024-06-14 | 1,018.00 | 1,046.00 | 1,004.00 | 1,046.00 | 0.0M |
| 2024-06-13 | 1,016.00 | 1,039.00 | 1,004.00 | 1,018.00 | 0.0M |
| 2024-06-12 | 1,021.00 | 1,022.00 | 1,004.00 | 1,004.00 | 0.0M |
| 2024-06-11 | 1,019.00 | 1,040.00 | 1,005.00 | 1,018.00 | 0.0M |
| 2024-06-10 | 1,021.00 | 1,030.00 | 1,013.00 | 1,019.00 | 0.0M |
| 2024-06-07 | 980.00 | 1,050.00 | 976.00 | 1,035.00 | 0.1M |
| 2024-06-06 | 1,018.00 | 1,020.00 | 981.00 | 981.00 | 0.0M |
| 2024-06-05 | 1,030.00 | 1,031.00 | 1,004.00 | 1,004.00 | 0.0M |
| 2024-06-04 | 1,002.00 | 1,040.00 | 996.00 | 1,031.00 | 0.0M |
| 2024-06-03 | 1,027.00 | 1,027.00 | 991.00 | 999.00 | 0.0M |
| 2024-05-31 | 984.00 | 1,028.00 | 967.00 | 1,028.00 | 0.0M |
| 2024-05-30 | 1,001.00 | 1,017.00 | 964.00 | 990.00 | 0.1M |
| 2024-05-29 | 1,085.00 | 1,085.00 | 1,014.00 | 1,027.00 | 0.0M |
| 2024-05-28 | 1,072.00 | 1,109.00 | 1,072.00 | 1,085.00 | 0.0M |
| 2024-05-27 | 1,059.00 | 1,081.00 | 1,045.00 | 1,080.00 | 0.0M |
| 2024-05-24 | 1,087.00 | 1,088.00 | 1,055.00 | 1,055.00 | 0.1M |
| 2024-05-23 | 1,178.00 | 1,178.00 | 1,103.00 | 1,114.00 | 0.1M |
| 2024-05-22 | 1,226.00 | 1,257.00 | 1,178.00 | 1,178.00 | 0.1M |
| 2024-05-21 | 1,249.00 | 1,309.00 | 1,236.00 | 1,239.00 | 0.1M |
| 2024-05-20 | 1,271.00 | 1,285.00 | 1,220.00 | 1,240.00 | 0.1M |
| 2024-05-17 | 1,155.00 | 1,273.00 | 1,153.00 | 1,255.00 | 0.2M |
| 2024-05-16 | 1,211.00 | 1,249.00 | 1,151.00 | 1,167.00 | 0.1M |
| 2024-05-15 | 1,167.00 | 1,223.00 | 1,103.00 | 1,217.00 | 0.2M |
| 2024-05-14 | 1,216.00 | 1,235.00 | 1,140.00 | 1,154.00 | 0.2M |
| 2024-05-13 | 1,166.00 | 1,310.00 | 1,133.00 | 1,204.00 | 1.0M |
| 2024-05-10 | 1,028.00 | 1,057.00 | 1,026.00 | 1,046.00 | 0.0M |
| 2024-05-09 | 1,018.00 | 1,032.00 | 1,006.00 | 1,030.00 | 0.0M |
| 2024-05-08 | 1,052.00 | 1,068.00 | 1,010.00 | 1,018.00 | 0.0M |
| 2024-05-07 | 1,085.00 | 1,085.00 | 1,047.00 | 1,067.00 | 0.0M |
| 2024-05-02 | 1,076.00 | 1,088.00 | 1,042.00 | 1,044.00 | 0.0M |
| 2024-05-01 | 1,075.00 | 1,105.00 | 1,054.00 | 1,088.00 | 0.0M |
| 2024-04-30 | 1,069.00 | 1,087.00 | 1,036.00 | 1,087.00 | 0.0M |
| 2024-04-26 | 1,012.00 | 1,068.00 | 1,000.00 | 1,060.00 | 0.1M |
| 2024-04-25 | 1,022.00 | 1,025.00 | 991.00 | 1,000.00 | 0.1M |
| 2024-04-24 | 1,031.00 | 1,080.00 | 1,023.00 | 1,023.00 | 0.1M |
| 2024-04-23 | 1,020.00 | 1,080.00 | 1,008.00 | 1,061.00 | 0.1M |
| 2024-04-22 | 1,007.00 | 1,026.00 | 1,000.00 | 1,013.00 | 0.0M |
| 2024-04-19 | 1,041.00 | 1,050.00 | 961.00 | 1,005.00 | 0.1M |
| 2024-04-18 | 1,038.00 | 1,062.00 | 1,016.00 | 1,043.00 | 0.1M |
| 2024-04-17 | 1,011.00 | 1,100.00 | 1,000.00 | 1,043.00 | 0.2M |
| 2024-04-16 | 1,001.00 | 1,033.00 | 985.00 | 996.00 | 0.1M |
| 2024-04-15 | 1,042.00 | 1,042.00 | 1,007.00 | 1,007.00 | 0.1M |
| 2024-04-12 | 1,116.00 | 1,123.00 | 1,059.00 | 1,060.00 | 0.1M |
| 2024-04-11 | 1,141.00 | 1,141.00 | 1,082.00 | 1,108.00 | 0.1M |
| 2024-04-10 | 1,070.00 | 1,180.00 | 1,039.00 | 1,150.00 | 0.2M |
| 2024-04-09 | 1,070.00 | 1,081.00 | 1,027.00 | 1,071.00 | 0.1M |
| 2024-04-08 | 1,130.00 | 1,140.00 | 1,092.00 | 1,092.00 | 0.1M |
| 2024-04-05 | 1,086.00 | 1,127.00 | 1,066.00 | 1,118.00 | 0.1M |
| 2024-04-04 | 1,170.00 | 1,223.00 | 1,090.00 | 1,120.00 | 0.3M |
| 2024-04-03 | 1,179.00 | 1,245.00 | 1,133.00 | 1,150.00 | 0.4M |
| 2024-04-02 | 1,400.00 | 1,400.00 | 1,209.00 | 1,209.00 | 0.6M |
| 2024-04-01 | 1,540.00 | 1,600.00 | 1,400.00 | 1,410.00 | 1.0M |
| 2024-03-29 | 1,700.00 | 1,990.00 | 1,555.00 | 1,619.00 | 5.5M |