599.50
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 |
---|---|---|---|---|---|
2024-12-31 | 615.75 | 627.40 | 596.40 | 619.90 | 0.0M |
2024-12-30 | 603.00 | 621.30 | 600.95 | 606.65 | 0.0M |
2024-12-27 | 602.05 | 612.80 | 595.25 | 602.95 | 0.0M |
2024-12-26 | 620.00 | 620.10 | 598.80 | 601.95 | 0.0M |
2024-12-24 | 613.80 | 626.00 | 599.70 | 607.20 | 0.0M |
2024-12-23 | 620.00 | 638.00 | 610.05 | 614.30 | 0.0M |
2024-12-20 | 638.60 | 642.00 | 610.15 | 618.55 | 0.0M |
2024-12-19 | 639.90 | 642.40 | 624.00 | 635.40 | 0.0M |
2024-12-18 | 658.25 | 663.90 | 640.00 | 643.60 | 0.0M |
2024-12-17 | 676.60 | 679.00 | 655.00 | 658.25 | 0.0M |
2024-12-16 | 647.00 | 680.00 | 647.00 | 673.20 | 0.1M |
2024-12-13 | 655.00 | 655.00 | 637.00 | 646.45 | 0.0M |
2024-12-12 | 660.00 | 668.75 | 649.55 | 653.95 | 0.0M |
2024-12-11 | 647.30 | 669.80 | 647.30 | 663.55 | 0.1M |
2024-12-10 | 677.60 | 682.65 | 655.10 | 657.15 | 0.0M |
2024-12-09 | 679.85 | 679.85 | 664.90 | 675.85 | 0.0M |
2024-12-06 | 673.90 | 683.00 | 667.00 | 672.60 | 0.0M |
2024-12-05 | 663.00 | 679.90 | 658.75 | 669.90 | 0.0M |
2024-12-04 | 640.00 | 664.90 | 640.00 | 658.75 | 0.0M |
2024-12-03 | 648.05 | 658.50 | 638.05 | 643.15 | 0.0M |
2024-12-02 | 641.20 | 653.80 | 639.95 | 644.40 | 0.0M |
2024-11-29 | 640.00 | 649.90 | 635.00 | 641.20 | 0.0M |
2024-11-28 | 648.00 | 649.90 | 632.55 | 642.00 | 0.0M |
2024-11-27 | 626.15 | 644.80 | 619.60 | 639.40 | 0.1M |
2024-11-26 | 592.00 | 633.45 | 592.00 | 619.95 | 0.1M |
2024-11-25 | 596.00 | 599.00 | 587.65 | 592.45 | 0.0M |
2024-11-22 | 568.60 | 604.00 | 562.60 | 579.35 | 0.1M |
2024-11-21 | 573.90 | 574.00 | 499.90 | 560.20 | 0.1M |
2024-11-19 | 563.00 | 583.50 | 563.00 | 573.90 | 0.0M |
2024-11-18 | 597.50 | 599.95 | 558.10 | 567.50 | 0.1M |
2024-11-14 | 591.90 | 609.85 | 590.00 | 591.55 | 0.0M |
2024-11-13 | 628.00 | 630.25 | 596.00 | 599.05 | 0.0M |
2024-11-12 | 604.15 | 655.00 | 604.15 | 619.55 | 0.1M |
2024-11-11 | 612.00 | 612.00 | 594.00 | 602.35 | 0.0M |
2024-11-08 | 620.25 | 626.95 | 605.00 | 612.00 | 0.0M |
2024-11-07 | 617.85 | 629.20 | 609.10 | 620.25 | 0.0M |
2024-11-06 | 604.25 | 623.70 | 602.30 | 617.65 | 0.0M |
2024-11-05 | 605.00 | 610.00 | 596.45 | 601.85 | 0.0M |
2024-11-04 | 617.70 | 624.85 | 590.00 | 597.90 | 0.0M |
2024-11-01 | 610.55 | 623.90 | 610.55 | 617.70 | 0.0M |
2024-10-31 | 605.25 | 619.00 | 598.65 | 607.90 | 0.0M |
2024-10-30 | 575.05 | 618.25 | 573.60 | 606.50 | 0.1M |
2024-10-29 | 575.10 | 582.65 | 570.00 | 575.45 | 0.0M |
2024-10-28 | 571.50 | 589.90 | 560.75 | 575.10 | 0.0M |
2024-10-25 | 590.00 | 591.90 | 555.00 | 567.40 | 0.0M |
2024-10-24 | 597.00 | 614.05 | 584.60 | 589.85 | 0.0M |
2024-10-23 | 595.00 | 612.00 | 575.00 | 595.40 | 0.0M |
2024-10-22 | 631.75 | 631.75 | 600.00 | 602.20 | 0.0M |
2024-10-21 | 650.00 | 657.25 | 630.00 | 631.75 | 0.0M |
2024-10-18 | 658.20 | 658.20 | 640.20 | 647.95 | 0.0M |
2024-10-17 | 669.40 | 673.45 | 656.00 | 658.20 | 0.0M |
2024-10-16 | 683.40 | 696.00 | 666.00 | 669.85 | 0.0M |
2024-10-15 | 677.55 | 686.00 | 669.90 | 683.40 | 0.0M |
2024-10-14 | 669.90 | 681.10 | 651.00 | 677.55 | 0.0M |
2024-10-11 | 647.65 | 678.90 | 641.05 | 658.10 | 0.0M |
2024-10-10 | 657.10 | 667.10 | 642.20 | 647.65 | 0.0M |
2024-10-09 | 647.00 | 683.20 | 645.05 | 656.90 | 0.0M |
2024-10-08 | 619.05 | 645.60 | 619.00 | 641.25 | 0.0M |
2024-10-07 | 673.25 | 699.80 | 622.20 | 629.80 | 0.1M |
2024-10-04 | 660.00 | 684.95 | 657.30 | 673.25 | 0.1M |
2024-10-03 | 656.00 | 671.75 | 636.65 | 662.00 | 0.0M |
2024-10-01 | 676.85 | 684.35 | 655.65 | 659.60 | 0.0M |
2024-09-30 | 678.00 | 685.45 | 669.05 | 671.95 | 0.0M |
2024-09-27 | 679.00 | 684.95 | 674.95 | 677.80 | 0.0M |
2024-09-26 | 682.00 | 688.95 | 672.00 | 676.70 | 0.0M |
2024-09-25 | 693.00 | 695.55 | 682.00 | 685.60 | 0.0M |
2024-09-24 | 706.70 | 708.90 | 688.05 | 692.60 | 0.0M |
2024-09-23 | 680.00 | 734.95 | 679.30 | 699.70 | 0.2M |
2024-09-20 | 670.15 | 688.45 | 668.05 | 673.40 | 0.0M |
2024-09-19 | 687.00 | 688.95 | 653.20 | 665.30 | 0.0M |
2024-09-18 | 689.60 | 698.75 | 673.10 | 678.25 | 0.0M |
2024-09-17 | 693.05 | 699.95 | 688.45 | 689.60 | 0.0M |
2024-09-16 | 708.00 | 710.45 | 693.00 | 695.45 | 0.0M |
2024-09-13 | 697.90 | 719.60 | 695.75 | 701.55 | 0.1M |
2024-09-12 | 698.00 | 705.00 | 689.00 | 692.20 | 0.0M |
2024-09-11 | 713.50 | 715.40 | 687.50 | 691.85 | 0.0M |
2024-09-10 | 698.05 | 715.90 | 698.05 | 708.15 | 0.0M |
2024-09-09 | 695.80 | 707.00 | 682.05 | 697.10 | 0.0M |
2024-09-06 | 728.00 | 728.00 | 702.00 | 703.90 | 0.0M |
2024-09-05 | 721.90 | 734.45 | 711.35 | 715.75 | 0.0M |
2024-09-04 | 711.05 | 727.45 | 710.95 | 716.75 | 0.0M |
2024-09-03 | 718.90 | 732.40 | 703.95 | 716.35 | 0.1M |
2024-09-02 | 733.00 | 735.00 | 717.00 | 718.90 | 0.0M |
2024-08-30 | 736.80 | 737.80 | 723.30 | 730.55 | 0.0M |
2024-08-29 | 759.80 | 759.80 | 722.00 | 726.40 | 0.1M |
2024-08-28 | 756.00 | 767.75 | 754.95 | 758.70 | 0.0M |
2024-08-27 | 752.85 | 766.65 | 747.15 | 754.00 | 0.0M |
2024-08-26 | 773.40 | 773.40 | 747.50 | 750.00 | 0.0M |
2024-08-23 | 775.00 | 775.00 | 756.10 | 762.05 | 0.0M |
2024-08-22 | 779.00 | 780.90 | 767.75 | 775.75 | 0.0M |
2024-08-21 | 760.15 | 786.40 | 760.15 | 773.15 | 0.1M |
2024-08-20 | 772.00 | 777.00 | 753.15 | 763.65 | 0.1M |
2024-08-19 | 714.95 | 779.25 | 708.65 | 771.30 | 0.3M |
2024-08-16 | 718.75 | 733.90 | 700.00 | 704.40 | 0.1M |
2024-08-14 | 730.00 | 740.00 | 700.05 | 708.15 | 0.1M |
2024-08-13 | 760.15 | 760.15 | 725.35 | 730.45 | 0.0M |
2024-08-12 | 743.05 | 762.25 | 730.80 | 748.90 | 0.1M |
2024-08-09 | 744.30 | 763.90 | 742.00 | 745.65 | 0.1M |
2024-08-08 | 739.90 | 769.50 | 730.15 | 737.25 | 0.1M |
2024-08-07 | 729.90 | 746.00 | 721.65 | 737.25 | 0.1M |
2024-08-06 | 750.00 | 767.00 | 714.00 | 718.40 | 0.1M |
2024-08-05 | 755.00 | 775.00 | 737.00 | 745.60 | 0.1M |
2024-08-02 | 782.05 | 810.00 | 775.00 | 781.10 | 0.2M |
2024-08-01 | 825.85 | 832.80 | 785.05 | 791.20 | 0.2M |
2024-07-31 | 857.05 | 857.05 | 816.55 | 823.00 | 0.2M |
2024-07-30 | 850.00 | 910.00 | 850.00 | 857.55 | 0.7M |
2024-07-29 | 832.60 | 849.95 | 823.25 | 837.15 | 0.2M |
2024-07-26 | 860.45 | 860.90 | 815.35 | 832.35 | 0.1M |
2024-07-25 | 796.65 | 879.90 | 793.00 | 854.10 | 0.6M |
2024-07-24 | 787.95 | 828.95 | 781.50 | 812.25 | 0.3M |
2024-07-23 | 812.80 | 849.50 | 750.10 | 791.95 | 0.7M |
2024-07-22 | 752.00 | 833.00 | 745.05 | 804.05 | 0.4M |
2024-07-19 | 775.90 | 780.50 | 751.35 | 757.10 | 0.1M |
2024-07-18 | 802.90 | 807.20 | 772.20 | 776.50 | 0.1M |
2024-07-16 | 814.60 | 822.35 | 797.00 | 801.55 | 0.1M |
2024-07-15 | 824.90 | 827.15 | 799.00 | 814.60 | 0.1M |
2024-07-12 | 831.65 | 840.00 | 813.15 | 818.65 | 0.1M |
2024-07-11 | 830.00 | 838.50 | 815.05 | 824.90 | 0.1M |
2024-07-10 | 845.10 | 849.00 | 791.20 | 814.80 | 0.3M |
2024-07-09 | 885.00 | 885.00 | 830.40 | 836.20 | 0.3M |
2024-07-08 | 878.70 | 930.80 | 867.20 | 873.25 | 1.1M |
2024-07-05 | 874.50 | 898.00 | 862.80 | 869.40 | 0.3M |
2024-07-04 | 867.95 | 887.00 | 856.50 | 874.30 | 0.3M |
2024-07-03 | 895.00 | 911.00 | 858.60 | 864.65 | 0.7M |
2024-07-02 | 824.00 | 894.70 | 824.00 | 888.50 | 1.3M |
2024-07-01 | 836.45 | 842.00 | 819.00 | 825.25 | 0.2M |
2024-06-28 | 832.00 | 854.00 | 823.25 | 831.20 | 0.2M |
2024-06-27 | 865.95 | 887.95 | 815.00 | 828.10 | 0.4M |
2024-06-26 | 885.75 | 918.30 | 853.00 | 860.95 | 0.9M |
2024-06-25 | 824.45 | 919.95 | 804.75 | 900.15 | 1.9M |
2024-06-24 | 760.50 | 848.70 | 755.00 | 820.45 | 0.8M |
2024-06-21 | 777.50 | 781.95 | 747.55 | 760.50 | 0.1M |
2024-06-20 | 755.25 | 788.90 | 755.25 | 773.00 | 0.1M |
2024-06-19 | 799.50 | 799.90 | 755.00 | 771.15 | 0.4M |
2024-06-18 | 807.00 | 814.40 | 780.15 | 796.70 | 0.2M |
2024-06-14 | 780.05 | 837.50 | 767.60 | 804.15 | 0.7M |
2024-06-13 | 780.05 | 816.60 | 768.10 | 787.80 | 1.3M |
2024-06-12 | 675.60 | 796.90 | 670.35 | 780.05 | 2.1M |
2024-06-11 | 672.95 | 684.80 | 669.00 | 672.60 | 0.1M |
2024-06-10 | 669.90 | 687.40 | 661.65 | 668.85 | 0.1M |
2024-06-07 | 672.00 | 690.95 | 658.35 | 663.65 | 0.2M |
2024-06-06 | 623.00 | 665.00 | 618.90 | 660.15 | 0.1M |
2024-06-05 | 600.00 | 614.55 | 572.90 | 606.55 | 0.1M |
2024-06-04 | 696.00 | 696.00 | 615.85 | 615.90 | 0.1M |
2024-06-03 | 694.00 | 695.00 | 669.95 | 684.25 | 0.1M |
2024-05-31 | 666.00 | 666.00 | 637.95 | 648.85 | 0.0M |
2024-05-30 | 651.50 | 677.05 | 650.00 | 652.20 | 0.0M |
2024-05-29 | 660.95 | 661.45 | 645.20 | 651.95 | 0.0M |
2024-05-28 | 677.00 | 677.40 | 655.00 | 662.75 | 0.0M |
2024-05-27 | 687.95 | 689.80 | 660.10 | 672.65 | 0.1M |
2024-05-24 | 708.90 | 710.90 | 665.00 | 673.00 | 0.1M |
2024-05-23 | 692.70 | 724.50 | 688.60 | 704.05 | 0.2M |
2024-05-22 | 697.00 | 715.00 | 678.10 | 686.20 | 0.2M |
2024-05-21 | 671.00 | 714.95 | 657.10 | 692.05 | 0.2M |
2024-05-18 | 671.80 | 678.70 | 665.55 | 670.60 | 0.0M |
2024-05-17 | 647.90 | 676.35 | 647.85 | 668.90 | 0.1M |
2024-05-16 | 662.45 | 663.90 | 637.05 | 647.80 | 0.0M |
2024-05-15 | 656.00 | 664.00 | 641.25 | 654.05 | 0.0M |
2024-05-14 | 664.80 | 664.80 | 633.00 | 642.90 | 0.1M |
2024-05-13 | 643.95 | 675.00 | 625.00 | 658.40 | 0.3M |
2024-05-10 | 618.90 | 625.00 | 594.25 | 614.10 | 0.0M |
2024-05-09 | 634.95 | 635.90 | 602.20 | 606.65 | 0.0M |
2024-05-08 | 626.85 | 638.00 | 622.65 | 631.95 | 0.0M |
2024-05-07 | 636.20 | 647.80 | 618.95 | 623.95 | 0.0M |
2024-05-06 | 659.80 | 668.45 | 639.00 | 643.45 | 0.1M |
2024-05-03 | 668.90 | 668.90 | 650.00 | 653.40 | 0.0M |
2024-05-02 | 667.95 | 670.00 | 660.65 | 663.20 | 0.0M |
2024-04-30 | 685.00 | 687.65 | 660.00 | 663.75 | 0.1M |
2024-04-29 | 686.10 | 691.70 | 679.65 | 681.40 | 0.0M |
2024-04-26 | 686.50 | 689.60 | 670.40 | 681.00 | 0.1M |
2024-04-25 | 674.10 | 689.40 | 670.15 | 680.80 | 0.0M |
2024-04-24 | 670.95 | 695.05 | 668.05 | 677.10 | 0.1M |
2024-04-23 | 679.95 | 686.00 | 664.55 | 667.90 | 0.1M |
2024-04-22 | 653.60 | 678.90 | 644.55 | 676.00 | 0.2M |
2024-04-19 | 601.35 | 653.00 | 601.35 | 645.95 | 0.2M |
2024-04-18 | 633.60 | 642.30 | 617.00 | 619.60 | 0.1M |
2024-04-16 | 629.00 | 645.50 | 620.05 | 626.85 | 0.1M |
2024-04-15 | 650.00 | 650.00 | 624.20 | 634.10 | 0.1M |
2024-04-12 | 665.90 | 673.65 | 655.20 | 665.55 | 0.0M |
2024-04-10 | 674.90 | 684.70 | 660.50 | 668.25 | 0.1M |
2024-04-09 | 696.95 | 697.20 | 668.85 | 670.90 | 0.1M |
2024-04-08 | 691.00 | 702.80 | 678.00 | 694.00 | 0.1M |
2024-04-05 | 675.00 | 699.90 | 665.20 | 686.45 | 0.1M |
2024-04-04 | 690.00 | 703.00 | 660.00 | 673.55 | 0.1M |
2024-04-03 | 690.00 | 726.75 | 680.20 | 683.70 | 0.4M |
2024-04-02 | 670.00 | 696.25 | 650.40 | 692.15 | 0.1M |
2024-04-01 | 643.95 | 663.10 | 635.00 | 663.10 | 0.1M |
2024-03-28 | 633.35 | 651.30 | 628.60 | 631.55 | 0.1M |
2024-03-27 | 613.70 | 643.65 | 605.10 | 627.00 | 0.2M |
2024-03-26 | 640.00 | 640.00 | 609.00 | 613.70 | 0.1M |
2024-03-22 | 605.00 | 634.90 | 599.55 | 627.65 | 0.1M |
2024-03-21 | 605.00 | 620.10 | 596.15 | 604.70 | 0.1M |
2024-03-20 | 592.00 | 606.85 | 578.00 | 590.60 | 0.1M |
2024-03-19 | 603.00 | 606.85 | 580.00 | 583.65 | 0.1M |
2024-03-18 | 600.30 | 623.65 | 591.85 | 596.85 | 0.2M |
2024-03-15 | 616.00 | 647.45 | 593.30 | 623.00 | 0.2M |
2024-03-14 | 590.10 | 616.65 | 577.05 | 616.65 | 0.0M |
2024-03-13 | 643.85 | 657.00 | 579.50 | 587.30 | 0.2M |
2024-03-12 | 689.95 | 690.00 | 637.10 | 643.85 | 0.2M |
2024-03-11 | 726.00 | 726.00 | 680.00 | 684.40 | 0.1M |
2024-03-07 | 716.95 | 735.00 | 711.40 | 721.70 | 0.1M |
2024-03-06 | 759.55 | 759.55 | 701.10 | 709.55 | 0.2M |
2024-03-05 | 767.80 | 776.40 | 742.60 | 759.55 | 0.2M |
2024-03-04 | 765.00 | 784.95 | 737.10 | 767.80 | 0.2M |
2024-03-02 | 748.90 | 778.00 | 741.05 | 761.25 | 0.0M |
2024-03-01 | 767.75 | 775.00 | 732.55 | 746.90 | 0.1M |
2024-02-29 | 734.70 | 764.00 | 720.30 | 756.35 | 0.3M |
2024-02-28 | 783.00 | 793.90 | 710.10 | 724.95 | 0.2M |
2024-02-27 | 786.90 | 807.70 | 776.00 | 778.30 | 0.1M |
2024-02-26 | 796.05 | 835.00 | 774.60 | 784.50 | 0.4M |
2024-02-23 | 814.75 | 835.05 | 788.00 | 798.35 | 0.2M |
2024-02-22 | 830.40 | 836.00 | 792.35 | 806.10 | 0.4M |
2024-02-21 | 782.05 | 859.20 | 782.05 | 820.95 | 1.7M |
2024-02-20 | 765.00 | 830.00 | 751.90 | 781.10 | 1.0M |
2024-02-19 | 692.00 | 754.90 | 686.50 | 754.90 | 0.3M |
2024-02-16 | 703.00 | 709.00 | 679.95 | 686.30 | 0.1M |
2024-02-15 | 717.00 | 717.00 | 683.00 | 697.45 | 0.2M |
2024-02-14 | 673.95 | 714.90 | 659.95 | 695.60 | 0.3M |
2024-02-13 | 650.00 | 697.50 | 640.30 | 666.20 | 0.5M |
2024-02-12 | 770.00 | 770.00 | 698.55 | 698.55 | 0.2M |
2024-02-09 | 816.80 | 817.50 | 759.05 | 776.15 | 0.2M |
2024-02-08 | 815.60 | 839.00 | 780.05 | 813.50 | 0.3M |
2024-02-07 | 792.00 | 827.75 | 785.50 | 809.55 | 0.4M |
2024-02-06 | 825.55 | 840.70 | 760.30 | 779.90 | 0.4M |
2024-02-05 | 852.00 | 878.95 | 814.90 | 825.20 | 1.2M |
2024-02-02 | 790.00 | 838.90 | 790.00 | 838.90 | 1.9M |
2024-02-01 | 631.80 | 762.65 | 631.80 | 762.65 | 3.6M |
2024-01-31 | 644.40 | 651.00 | 630.25 | 635.55 | 0.2M |
2024-01-30 | 651.40 | 671.05 | 635.15 | 648.70 | 0.5M |
2024-01-29 | 643.90 | 659.00 | 625.10 | 644.20 | 0.4M |
2024-01-25 | 612.70 | 646.50 | 605.00 | 637.40 | 0.7M |
2024-01-24 | 600.00 | 626.00 | 595.05 | 605.95 | 0.5M |
2024-01-23 | 645.70 | 648.85 | 583.60 | 595.20 | 0.7M |
2024-01-20 | 601.50 | 667.50 | 601.50 | 636.00 | 1.9M |
2024-01-19 | 577.50 | 621.90 | 572.25 | 595.55 | 1.1M |
2024-01-18 | 585.10 | 592.40 | 551.50 | 571.80 | 0.7M |
2024-01-17 | 532.05 | 623.40 | 515.00 | 582.40 | 3.5M |
2024-01-16 | 550.00 | 560.80 | 525.10 | 536.95 | 1.0M |
2024-01-15 | 480.95 | 568.90 | 471.05 | 545.60 | 3.0M |
2024-01-12 | 487.25 | 494.35 | 474.55 | 476.85 | 0.3M |
2024-01-11 | 467.75 | 488.90 | 467.05 | 482.45 | 0.4M |
2024-01-10 | 461.50 | 467.30 | 457.60 | 465.50 | 0.1M |
2024-01-09 | 464.70 | 472.15 | 458.00 | 460.55 | 0.1M |
2024-01-08 | 469.50 | 474.50 | 450.05 | 460.40 | 0.1M |
2024-01-05 | 477.80 | 480.10 | 464.35 | 466.40 | 0.2M |
2024-01-04 | 462.60 | 480.00 | 460.90 | 477.00 | 0.3M |
2024-01-03 | 461.35 | 479.00 | 456.00 | 460.85 | 0.2M |
2024-01-02 | 457.35 | 472.95 | 442.30 | 461.35 | 0.2M |
2024-01-01 | 454.50 | 464.30 | 451.65 | 456.50 | 0.1M |