54.00
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 320.00 | 350.00 | 310.00 | 340.00 | 6.7M |
| 2021-12-29 | 328.00 | 330.00 | 316.00 | 320.00 | 0.3M |
| 2021-12-28 | 334.00 | 334.00 | 320.00 | 326.00 | 0.3M |
| 2021-12-27 | 348.00 | 348.00 | 330.00 | 334.00 | 0.5M |
| 2021-12-24 | 346.00 | 348.00 | 322.00 | 348.00 | 11.7M |
| 2021-12-23 | 346.00 | 346.00 | 330.00 | 346.00 | 7.6M |
| 2021-12-22 | 366.00 | 368.00 | 346.00 | 346.00 | 10.2M |
| 2021-12-21 | 400.00 | 400.00 | 372.00 | 372.00 | 1.5M |
| 2021-12-20 | 396.00 | 416.00 | 368.00 | 400.00 | 3.4M |
| 2021-12-17 | 388.00 | 416.00 | 386.00 | 394.00 | 2.2M |
| 2021-12-16 | 416.00 | 416.00 | 414.00 | 414.00 | 0.8M |
| 2021-12-15 | 474.00 | 476.00 | 444.00 | 444.00 | 0.9M |
| 2021-12-14 | 510.00 | 540.00 | 476.00 | 476.00 | 34.6M |
| 2021-12-13 | 410.00 | 510.00 | 398.00 | 510.00 | 48.8M |
| 2021-12-10 | 382.00 | 472.00 | 374.00 | 410.00 | 37.4M |
| 2021-12-09 | 304.00 | 380.00 | 300.00 | 380.00 | 34.8M |
| 2021-12-08 | 306.00 | 308.00 | 298.00 | 304.00 | 0.6M |
| 2021-12-07 | 302.00 | 306.00 | 292.00 | 306.00 | 1.4M |
| 2021-12-06 | 306.00 | 328.00 | 294.00 | 302.00 | 2.5M |
| 2021-12-03 | 298.00 | 306.00 | 294.00 | 306.00 | 1.4M |
| 2021-12-02 | 306.00 | 308.00 | 286.00 | 298.00 | 1.3M |
| 2021-12-01 | 328.00 | 330.00 | 306.00 | 306.00 | 1.0M |
| 2021-11-30 | 328.00 | 328.00 | 324.00 | 328.00 | 0.5M |
| 2021-11-29 | 330.00 | 330.00 | 324.00 | 328.00 | 0.9M |
| 2021-11-26 | 342.00 | 342.00 | 326.00 | 330.00 | 1.4M |
| 2021-11-25 | 350.00 | 352.00 | 340.00 | 342.00 | 1.5M |
| 2021-11-24 | 366.00 | 366.00 | 350.00 | 350.00 | 0.7M |
| 2021-11-23 | 372.00 | 372.00 | 360.00 | 366.00 | 1.7M |
| 2021-11-22 | 372.00 | 374.00 | 366.00 | 370.00 | 0.7M |
| 2021-11-19 | 370.00 | 372.00 | 364.00 | 372.00 | 1.1M |
| 2021-11-18 | 362.00 | 372.00 | 362.00 | 370.00 | 1.0M |
| 2021-11-17 | 366.00 | 366.00 | 360.00 | 362.00 | 1.1M |
| 2021-11-16 | 376.00 | 376.00 | 362.00 | 366.00 | 0.9M |
| 2021-11-15 | 382.00 | 382.00 | 370.00 | 376.00 | 0.4M |
| 2021-11-12 | 400.00 | 400.00 | 378.00 | 382.00 | 1.0M |
| 2021-11-11 | 412.00 | 412.00 | 398.00 | 400.00 | 0.8M |
| 2021-11-10 | 398.00 | 412.00 | 394.00 | 412.00 | 1.2M |
| 2021-11-09 | 408.00 | 412.00 | 388.00 | 398.00 | 1.1M |
| 2021-11-08 | 424.00 | 424.00 | 400.00 | 408.00 | 1.4M |
| 2021-11-05 | 454.00 | 454.00 | 424.00 | 424.00 | 1.4M |
| 2021-11-04 | 474.00 | 474.00 | 454.00 | 454.00 | 2.3M |
| 2021-11-03 | 444.00 | 480.00 | 436.00 | 474.00 | 9.7M |
| 2021-11-02 | 440.00 | 444.00 | 414.00 | 444.00 | 4.9M |
| 2021-11-01 | 468.00 | 468.00 | 436.00 | 440.00 | 2.1M |
| 2021-10-29 | 476.00 | 486.00 | 468.00 | 468.00 | 2.7M |
| 2021-10-28 | 476.00 | 490.00 | 462.00 | 476.00 | 4.2M |
| 2021-10-27 | 472.00 | 500.00 | 446.00 | 476.00 | 6.9M |
| 2021-10-26 | 505.00 | 505.00 | 476.00 | 476.00 | 1.3M |
| 2021-10-25 | 540.00 | 545.00 | 494.00 | 510.00 | 7.4M |
| 2021-10-22 | 438.00 | 550.00 | 426.00 | 530.00 | 34.9M |
| 2021-10-21 | 458.00 | 470.00 | 420.00 | 440.00 | 13.7M |
| 2021-10-19 | 360.00 | 450.00 | 350.00 | 450.00 | 8.8M |
| 2021-10-18 | 332.00 | 360.00 | 322.00 | 360.00 | 7.7M |
| 2021-10-15 | 318.00 | 336.00 | 304.00 | 334.00 | 4.4M |
| 2021-10-14 | 334.00 | 334.00 | 318.00 | 318.00 | 0.9M |
| 2021-10-13 | 344.00 | 344.00 | 330.00 | 332.00 | 0.4M |
| 2021-10-12 | 356.00 | 360.00 | 340.00 | 344.00 | 1.4M |
| 2021-10-11 | 342.00 | 356.00 | 320.00 | 356.00 | 5.6M |
| 2021-10-08 | 292.00 | 364.00 | 286.00 | 344.00 | 13.6M |
| 2021-10-07 | 298.00 | 298.00 | 288.00 | 294.00 | 0.5M |
| 2021-10-06 | 300.00 | 300.00 | 292.00 | 296.00 | 2.3M |
| 2021-10-05 | 318.00 | 324.00 | 302.00 | 302.00 | 2.0M |
| 2021-10-04 | 294.00 | 326.00 | 294.00 | 320.00 | 4.1M |
| 2021-10-01 | 304.00 | 306.00 | 294.00 | 294.00 | 1.5M |
| 2021-09-30 | 304.00 | 308.00 | 302.00 | 304.00 | 1.6M |
| 2021-09-29 | 298.00 | 304.00 | 296.00 | 304.00 | 1.5M |
| 2021-09-28 | 298.00 | 302.00 | 284.00 | 300.00 | 4.5M |
| 2021-09-27 | 312.00 | 316.00 | 296.00 | 298.00 | 1.7M |
| 2021-09-24 | 338.00 | 340.00 | 314.00 | 316.00 | 2.9M |
| 2021-09-23 | 352.00 | 360.00 | 332.00 | 336.00 | 4.3M |
| 2021-09-22 | 366.00 | 366.00 | 350.00 | 352.00 | 2.2M |
| 2021-09-21 | 374.00 | 374.00 | 360.00 | 370.00 | 4.3M |
| 2021-09-20 | 370.00 | 380.00 | 368.00 | 374.00 | 6.3M |
| 2021-09-17 | 380.00 | 386.00 | 368.00 | 370.00 | 4.4M |
| 2021-09-16 | 386.00 | 388.00 | 378.00 | 380.00 | 3.0M |
| 2021-09-15 | 376.00 | 394.00 | 374.00 | 386.00 | 5.2M |
| 2021-09-14 | 370.00 | 380.00 | 368.00 | 378.00 | 4.9M |
| 2021-09-13 | 364.00 | 378.00 | 364.00 | 370.00 | 5.9M |
| 2021-09-10 | 362.00 | 374.00 | 362.00 | 364.00 | 3.7M |
| 2021-09-09 | 374.00 | 380.00 | 364.00 | 364.00 | 3.0M |
| 2021-09-08 | 382.00 | 388.00 | 366.00 | 374.00 | 4.2M |
| 2021-09-07 | 390.00 | 400.00 | 380.00 | 384.00 | 4.1M |
| 2021-09-06 | 390.00 | 410.00 | 380.00 | 380.00 | 6.6M |
| 2021-09-03 | 384.00 | 414.00 | 380.00 | 388.00 | 8.1M |
| 2021-09-02 | 376.00 | 390.00 | 376.00 | 384.00 | 2.1M |
| 2021-09-01 | 390.00 | 396.00 | 380.00 | 386.00 | 3.6M |
| 2021-08-31 | 386.00 | 400.00 | 382.00 | 388.00 | 4.9M |
| 2021-08-30 | 388.00 | 414.00 | 372.00 | 384.00 | 7.1M |
| 2021-08-27 | 408.00 | 416.00 | 386.00 | 388.00 | 3.0M |
| 2021-08-26 | 400.00 | 424.00 | 396.00 | 410.00 | 13.2M |
| 2021-08-25 | 414.00 | 420.00 | 396.00 | 398.00 | 7.5M |
| 2021-08-24 | 418.00 | 422.00 | 410.00 | 414.00 | 5.0M |
| 2021-08-23 | 420.00 | 430.00 | 410.00 | 418.00 | 4.9M |
| 2021-08-20 | 414.00 | 424.00 | 398.00 | 420.00 | 5.7M |
| 2021-08-19 | 448.00 | 450.00 | 418.00 | 418.00 | 5.0M |
| 2021-08-18 | 446.00 | 460.00 | 416.00 | 448.00 | 12.9M |
| 2021-08-16 | 448.00 | 472.00 | 444.00 | 446.00 | 19.0M |
| 2021-08-13 | 448.00 | 472.00 | 428.00 | 448.00 | 13.4M |
| 2021-08-12 | 428.00 | 470.00 | 418.00 | 450.00 | 20.8M |
| 2021-08-10 | 430.00 | 436.00 | 408.00 | 428.00 | 5.2M |
| 2021-08-09 | 424.00 | 450.00 | 410.00 | 428.00 | 11.9M |
| 2021-08-06 | 414.00 | 424.00 | 394.00 | 422.00 | 6.0M |
| 2021-08-05 | 430.00 | 434.00 | 408.00 | 414.00 | 20.2M |
| 2021-08-04 | 470.00 | 478.00 | 438.00 | 438.00 | 26.1M |
| 2021-08-03 | 478.00 | 482.00 | 448.00 | 470.00 | 16.2M |
| 2021-08-02 | 515.00 | 575.00 | 480.00 | 480.00 | 24.7M |
| 2021-07-30 | 500.00 | 530.00 | 498.00 | 515.00 | 11.8M |
| 2021-07-29 | 570.00 | 570.00 | 535.00 | 535.00 | 6.5M |
| 2021-07-28 | 540.00 | 605.00 | 530.00 | 570.00 | 38.8M |
| 2021-07-27 | 585.00 | 585.00 | 565.00 | 565.00 | 1.4M |
| 2021-07-26 | 655.00 | 680.00 | 605.00 | 605.00 | 13.0M |
| 2021-07-23 | 695.00 | 700.00 | 650.00 | 650.00 | 22.5M |
| 2021-07-22 | 700.00 | 735.00 | 690.00 | 695.00 | 13.7M |
| 2021-07-21 | 685.00 | 705.00 | 645.00 | 700.00 | 17.1M |
| 2021-07-19 | 705.00 | 750.00 | 655.00 | 690.00 | 25.9M |
| 2021-07-16 | 630.00 | 700.00 | 585.00 | 700.00 | 42.9M |
| 2021-07-15 | 515.00 | 625.00 | 500.00 | 625.00 | 13.9M |
| 2021-07-14 | 530.00 | 530.00 | 498.00 | 500.00 | 0.2M |
| 2021-07-13 | 510.00 | 525.00 | 490.00 | 525.00 | 1.0M |
| 2021-07-12 | 565.00 | 565.00 | 525.00 | 525.00 | 0.9M |
| 2021-07-09 | 560.00 | 580.00 | 540.00 | 560.00 | 0.9M |
| 2021-07-08 | 600.00 | 600.00 | 560.00 | 560.00 | 0.7M |
| 2021-07-07 | 615.00 | 615.00 | 580.00 | 600.00 | 1.0M |
| 2021-07-06 | 640.00 | 640.00 | 605.00 | 615.00 | 1.4M |
| 2021-07-05 | 680.00 | 680.00 | 640.00 | 650.00 | 2.1M |
| 2021-07-02 | 685.00 | 685.00 | 650.00 | 680.00 | 1.2M |
| 2021-07-01 | 670.00 | 715.00 | 640.00 | 685.00 | 3.4M |
| 2021-06-30 | 580.00 | 730.00 | 550.00 | 685.00 | 4.4M |
| 2021-06-29 | 600.00 | 610.00 | 565.00 | 585.00 | 1.1M |
| 2021-06-28 | 640.00 | 665.00 | 600.00 | 600.00 | 0.4M |
| 2021-06-25 | 615.00 | 670.00 | 580.00 | 625.00 | 2.4M |
| 2021-06-24 | 650.00 | 655.00 | 615.00 | 620.00 | 0.6M |
| 2021-06-23 | 660.00 | 660.00 | 615.00 | 655.00 | 1.8M |
| 2021-06-22 | 660.00 | 660.00 | 615.00 | 660.00 | 1.6M |
| 2021-06-21 | 695.00 | 705.00 | 655.00 | 660.00 | 1.5M |
| 2021-06-18 | 710.00 | 725.00 | 660.00 | 700.00 | 2.6M |
| 2021-06-17 | 700.00 | 735.00 | 685.00 | 705.00 | 1.6M |
| 2021-06-16 | 715.00 | 725.00 | 675.00 | 700.00 | 1.1M |
| 2021-06-15 | 745.00 | 745.00 | 665.00 | 715.00 | 2.2M |
| 2021-06-14 | 705.00 | 760.00 | 695.00 | 715.00 | 2.5M |
| 2021-06-11 | 700.00 | 760.00 | 655.00 | 705.00 | 3.3M |
| 2021-06-10 | 715.00 | 725.00 | 665.00 | 700.00 | 3.2M |
| 2021-06-08 | 640.00 | 725.00 | 630.00 | 715.00 | 7.3M |
| 2021-06-07 | 470.00 | 580.00 | 466.00 | 580.00 | 3.2M |
| 2021-06-04 | 426.00 | 466.00 | 426.00 | 466.00 | 4.5M |
| 2021-06-03 | 424.00 | 480.00 | 394.00 | 426.00 | 7.1M |
| 2021-06-02 | 360.00 | 424.00 | 318.00 | 420.00 | 11.3M |
| 2021-05-31 | 310.00 | 340.00 | 310.00 | 340.00 | 9.5M |
| 2021-05-28 | 238.00 | 272.00 | 232.00 | 272.00 | 8.4M |
| 2021-05-27 | 164.00 | 218.00 | 162.00 | 218.00 | 8.7M |
| 2021-05-25 | 156.00 | 162.00 | 154.00 | 162.00 | 1.2M |
| 2021-05-24 | 152.00 | 156.00 | 150.00 | 155.00 | 1.0M |
| 2021-05-21 | 151.00 | 157.00 | 150.00 | 153.00 | 1.1M |
| 2021-05-20 | 148.00 | 154.00 | 145.00 | 152.00 | 1.0M |
| 2021-05-19 | 155.00 | 155.00 | 145.00 | 148.00 | 1.7M |
| 2021-05-18 | 151.00 | 153.00 | 145.00 | 145.00 | 1.5M |
| 2021-05-17 | 157.00 | 157.00 | 150.00 | 150.00 | 1.7M |
| 2021-05-11 | 151.00 | 158.00 | 149.00 | 156.00 | 2.1M |
| 2021-05-10 | 150.00 | 159.00 | 150.00 | 155.00 | 2.0M |
| 2021-05-07 | 151.00 | 152.00 | 145.00 | 150.00 | 2.1M |
| 2021-05-06 | 152.00 | 153.00 | 148.00 | 150.00 | 2.4M |
| 2021-05-05 | 154.00 | 154.00 | 150.00 | 152.00 | 3.8M |
| 2021-05-04 | 152.00 | 152.00 | 148.00 | 152.00 | 3.7M |
| 2021-05-03 | 149.00 | 152.00 | 148.00 | 151.00 | 3.7M |
| 2021-04-30 | 162.00 | 162.00 | 147.00 | 153.00 | 3.7M |
| 2021-04-29 | 162.00 | 162.00 | 146.00 | 153.00 | 3.8M |
| 2021-04-28 | 155.00 | 155.00 | 152.00 | 153.00 | 3.8M |
| 2021-04-27 | 163.00 | 163.00 | 152.00 | 154.00 | 3.6M |
| 2021-04-26 | 162.00 | 162.00 | 148.00 | 153.00 | 4.4M |
| 2021-04-23 | 157.00 | 157.00 | 152.00 | 155.00 | 5.1M |
| 2021-04-22 | 160.00 | 160.00 | 155.00 | 157.00 | 4.8M |
| 2021-04-21 | 159.00 | 162.00 | 155.00 | 160.00 | 4.8M |
| 2021-04-20 | 166.00 | 166.00 | 158.00 | 162.00 | 4.8M |
| 2021-04-19 | 163.00 | 170.00 | 158.00 | 166.00 | 5.3M |
| 2021-04-16 | 163.00 | 164.00 | 160.00 | 162.00 | 4.7M |
| 2021-04-15 | 169.00 | 169.00 | 155.00 | 162.00 | 4.6M |
| 2021-04-14 | 163.00 | 163.00 | 159.00 | 159.00 | 5.2M |
| 2021-04-13 | 169.00 | 169.00 | 155.00 | 163.00 | 4.9M |
| 2021-04-12 | 174.00 | 174.00 | 164.00 | 166.00 | 4.8M |
| 2021-04-09 | 169.00 | 169.00 | 156.00 | 164.00 | 4.7M |
| 2021-04-08 | 172.00 | 172.00 | 155.00 | 159.00 | 4.5M |
| 2021-04-07 | 170.00 | 170.00 | 152.00 | 162.00 | 4.6M |
| 2021-04-06 | 178.00 | 178.00 | 163.00 | 163.00 | 4.6M |
| 2021-04-05 | 188.00 | 188.00 | 166.00 | 168.00 | 4.4M |
| 2021-04-01 | 188.00 | 188.00 | 174.00 | 178.00 | 5.0M |
| 2021-03-31 | 202.00 | 202.00 | 184.00 | 187.00 | 4.1M |
| 2021-03-30 | 202.00 | 202.00 | 179.00 | 193.00 | 4.3M |
| 2021-03-29 | 196.00 | 200.00 | 187.00 | 192.00 | 4.1M |
| 2021-03-26 | 208.00 | 208.00 | 186.00 | 196.00 | 4.0M |
| 2021-03-25 | 206.00 | 206.00 | 189.00 | 198.00 | 4.6M |
| 2021-03-24 | 208.00 | 208.00 | 189.00 | 196.00 | 4.0M |
| 2021-03-23 | 208.00 | 208.00 | 195.00 | 199.00 | 4.0M |
| 2021-03-22 | 206.00 | 206.00 | 189.00 | 199.00 | 4.2M |
| 2021-03-19 | 204.00 | 204.00 | 196.00 | 196.00 | 4.2M |
| 2021-03-18 | 208.00 | 208.00 | 189.00 | 195.00 | 4.1M |
| 2021-03-17 | 220.00 | 220.00 | 195.00 | 198.00 | 3.9M |
| 2021-03-16 | 240.00 | 240.00 | 208.00 | 208.00 | 3.8M |
| 2021-03-15 | 244.00 | 250.00 | 216.00 | 222.00 | 4.0M |
| 2021-03-12 | 204.00 | 260.00 | 182.00 | 232.00 | 6.3M |
| 2021-03-10 | 200.00 | 200.00 | 186.00 | 195.00 | 0.3M |
| 2021-03-09 | 210.00 | 212.00 | 200.00 | 200.00 | 5.1M |
| 2021-03-08 | 248.00 | 248.00 | 214.00 | 214.00 | 1.3M |
| 2021-03-05 | 260.00 | 300.00 | 228.00 | 228.00 | 5.3M |
| 2021-03-04 | 202.00 | 246.00 | 198.00 | 244.00 | 8.1M |
| 2021-03-03 | 202.00 | 202.00 | 182.00 | 183.00 | 4.7M |
| 2021-03-02 | 220.00 | 220.00 | 190.00 | 193.00 | 4.3M |
| 2021-03-01 | 224.00 | 224.00 | 198.00 | 200.00 | 4.0M |
| 2021-02-26 | 226.00 | 226.00 | 198.00 | 204.00 | 4.6M |
| 2021-02-25 | 232.00 | 232.00 | 206.00 | 206.00 | 3.9M |
| 2021-02-24 | 228.00 | 228.00 | 206.00 | 212.00 | 4.7M |
| 2021-02-23 | 230.00 | 234.00 | 214.00 | 216.00 | 4.7M |
| 2021-02-22 | 224.00 | 224.00 | 216.00 | 220.00 | 4.7M |
| 2021-02-19 | 246.00 | 246.00 | 218.00 | 224.00 | 4.6M |
| 2021-02-18 | 246.00 | 246.00 | 222.00 | 226.00 | 4.6M |
| 2021-02-17 | 242.00 | 242.00 | 224.00 | 226.00 | 4.5M |
| 2021-02-16 | 252.00 | 252.00 | 224.00 | 232.00 | 4.5M |
| 2021-02-15 | 258.00 | 258.00 | 228.00 | 234.00 | 4.2M |
| 2021-02-11 | 262.00 | 262.00 | 234.00 | 238.00 | 4.3M |
| 2021-02-10 | 270.00 | 270.00 | 240.00 | 242.00 | 4.4M |
| 2021-02-09 | 260.00 | 260.00 | 250.00 | 250.00 | 4.0M |
| 2021-02-08 | 280.00 | 280.00 | 252.00 | 258.00 | 3.9M |
| 2021-02-05 | 288.00 | 288.00 | 256.00 | 260.00 | 3.9M |
| 2021-02-04 | 294.00 | 294.00 | 266.00 | 268.00 | 3.9M |
| 2021-02-03 | 286.00 | 286.00 | 270.00 | 274.00 | 3.8M |
| 2021-02-02 | 292.00 | 292.00 | 256.00 | 274.00 | 3.9M |
| 2021-02-01 | 296.00 | 296.00 | 270.00 | 272.00 | 3.7M |
| 2021-01-29 | 296.00 | 296.00 | 264.00 | 276.00 | 3.7M |
| 2021-01-28 | 282.00 | 282.00 | 274.00 | 276.00 | 3.8M |
| 2021-01-27 | 290.00 | 290.00 | 260.00 | 272.00 | 3.7M |
| 2021-01-26 | 282.00 | 282.00 | 250.00 | 270.00 | 3.8M |
| 2021-01-25 | 288.00 | 288.00 | 262.00 | 262.00 | 3.7M |
| 2021-01-22 | 286.00 | 286.00 | 250.00 | 268.00 | 3.8M |
| 2021-01-21 | 280.00 | 280.00 | 258.00 | 266.00 | 3.9M |
| 2021-01-20 | 292.00 | 292.00 | 272.00 | 276.00 | 3.7M |
| 2021-01-19 | 300.00 | 300.00 | 272.00 | 272.00 | 3.6M |
| 2021-01-18 | 300.00 | 300.00 | 270.00 | 280.00 | 3.7M |
| 2021-01-15 | 294.00 | 294.00 | 256.00 | 280.00 | 3.8M |
| 2021-01-14 | 300.00 | 300.00 | 262.00 | 274.00 | 3.7M |
| 2021-01-13 | 290.00 | 290.00 | 276.00 | 280.00 | 2.7M |
| 2021-01-12 | 296.00 | 296.00 | 272.00 | 280.00 | 2.8M |
| 2021-01-11 | 280.00 | 280.00 | 272.00 | 276.00 | 2.8M |
| 2021-01-08 | 288.00 | 288.00 | 268.00 | 270.00 | 2.7M |
| 2021-01-07 | 284.00 | 286.00 | 270.00 | 282.00 | 2.8M |
| 2021-01-06 | 304.00 | 304.00 | 280.00 | 286.00 | 2.7M |
| 2021-01-05 | 306.00 | 306.00 | 266.00 | 284.00 | 2.7M |
| 2021-01-04 | 300.00 | 300.00 | 280.00 | 286.00 | 2.6M |