Last Update: 2025-09-30
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
2023-12-29 126.00 127.94 126.00 126.50 0.1M
2023-12-28 129.50 129.50 126.00 126.50 0.1M
2023-12-27 126.24 128.50 124.50 124.50 0.3M
2023-12-22 125.62 127.50 124.00 124.50 0.6M
2023-12-21 125.86 127.00 125.00 126.50 0.4M
2023-12-20 122.05 126.50 122.05 125.50 0.4M
2023-12-19 123.93 125.50 123.24 125.00 0.3M
2023-12-18 124.00 126.00 123.00 125.00 0.2M
2023-12-15 123.69 125.04 122.69 124.50 0.5M
2023-12-14 124.75 125.50 120.93 121.50 0.8M
2023-12-13 121.83 125.00 121.50 121.50 0.1M
2023-12-12 121.30 125.46 121.30 122.00 0.3M
2023-12-11 125.42 125.50 123.19 124.00 0.3M
2023-12-08 123.75 126.50 123.04 124.00 0.2M
2023-12-07 121.58 123.76 121.22 122.50 0.3M
2023-12-06 122.70 125.00 121.37 122.50 0.3M
2023-12-05 122.82 124.00 121.00 122.50 0.3M
2023-12-04 122.77 127.00 122.00 123.25 0.2M
2023-12-01 124.50 127.00 122.00 122.50 0.2M
2023-11-30 124.55 124.55 122.00 122.00 0.3M
2023-11-29 123.55 126.50 122.50 123.00 0.4M
2023-11-28 124.09 126.50 122.50 123.00 0.3M
2023-11-27 123.70 125.50 122.50 123.00 0.3M
2023-11-24 124.80 127.00 123.00 123.50 0.4M
2023-11-23 124.66 125.74 124.38 125.50 0.1M
2023-11-22 125.63 127.00 123.50 125.00 0.3M
2023-11-21 125.08 125.76 124.82 125.50 0.2M
2023-11-20 124.78 127.00 124.56 126.50 0.5M
2023-11-17 124.89 126.00 123.93 124.00 0.6M
2023-11-16 125.13 125.50 123.53 124.50 0.2M
2023-11-15 123.78 126.00 123.78 125.00 0.3M
2023-11-14 122.23 124.00 121.82 123.00 0.2M
2023-11-13 121.90 123.00 120.50 123.00 0.6M
2023-11-10 121.17 122.50 120.60 122.50 0.8M
2023-11-09 122.50 123.00 121.75 123.00 0.2M
2023-11-08 122.22 123.24 122.00 122.50 0.6M
2023-11-07 124.00 124.00 123.00 123.00 0.9M
2023-11-06 123.50 125.00 123.50 125.00 1.3M
2023-11-03 121.51 123.00 121.24 123.00 0.2M
2023-11-02 118.79 122.00 118.79 120.50 0.3M
2023-11-01 117.04 119.50 117.00 118.75 0.1M
2023-10-31 118.60 118.60 117.00 117.00 0.2M
2023-10-30 117.55 119.50 117.55 118.75 0.2M
2023-10-27 116.00 119.50 116.00 117.50 0.2M
2023-10-26 116.47 118.33 116.47 118.00 0.2M
2023-10-25 117.48 119.25 116.00 119.00 0.2M
2023-10-24 119.50 119.50 117.36 119.25 0.3M
2023-10-23 118.82 119.00 117.36 118.00 0.5M
2023-10-20 120.68 121.00 117.00 117.00 0.3M
2023-10-19 120.36 120.36 118.50 119.00 0.2M
2023-10-18 121.00 121.78 119.91 120.00 0.4M
2023-10-17 120.39 121.34 120.00 121.00 0.4M
2023-10-16 120.67 121.50 119.50 121.50 0.6M
2023-10-13 122.33 122.50 121.50 121.50 0.3M
2023-10-12 122.50 123.45 122.00 122.50 1.3M
2023-10-11 120.50 122.56 120.50 121.50 1.7M
2023-10-10 122.50 122.50 120.50 122.00 0.5M
2023-10-09 123.00 123.00 120.50 120.50 0.2M
2023-10-06 121.38 124.50 120.62 121.50 0.2M
2023-10-05 123.00 123.25 120.22 121.00 1.4M
2023-10-04 122.50 122.62 120.32 120.50 0.7M
2023-10-03 122.74 123.50 122.00 122.50 0.2M
2023-10-02 124.00 125.00 122.50 123.00 0.3M
2023-09-29 123.61 124.50 123.50 123.50 0.2M
2023-09-28 123.77 124.00 122.50 123.00 0.3M
2023-09-27 123.72 125.00 123.50 123.50 0.7M
2023-09-26 125.25 125.25 123.00 124.00 0.4M
2023-09-25 126.50 127.00 124.50 124.50 0.4M
2023-09-22 125.00 127.50 125.00 126.00 0.4M
2023-09-21 125.50 126.50 124.67 125.00 0.4M
2023-09-20 125.60 127.00 125.60 127.00 0.6M
2023-09-19 126.64 127.00 125.50 126.00 0.2M
2023-09-18 128.50 128.50 125.50 125.50 0.3M
2023-09-15 126.50 128.00 126.00 128.00 1.6M
2023-09-14 125.97 126.50 124.50 126.50 3.6M
2023-09-13 128.00 128.00 126.68 127.50 0.3M
2023-09-12 127.50 127.63 126.24 127.50 0.5M
2023-09-11 128.10 129.50 126.10 126.50 0.5M
2023-09-08 126.50 127.00 125.00 127.00 0.6M
2023-09-07 125.86 126.50 125.77 126.00 0.4M
2023-09-06 125.50 127.25 125.50 126.00 0.2M
2023-09-05 126.69 128.71 125.00 127.00 0.3M
2023-09-04 128.16 129.00 127.00 127.50 0.2M
2023-09-01 126.50 127.50 126.16 126.50 0.2M
2023-08-31 126.00 126.50 125.00 125.00 0.3M
2023-08-30 126.00 126.50 125.50 125.50 0.5M
2023-08-29 125.24 127.00 125.24 126.50 0.3M
2023-08-25 124.54 125.00 124.23 124.50 0.2M
2023-08-24 124.75 125.00 123.50 124.00 0.1M
2023-08-23 121.96 124.00 121.96 123.00 1.7M
2023-08-22 121.41 123.50 121.41 122.50 0.2M
2023-08-21 121.18 123.00 121.18 122.00 0.2M
2023-08-18 124.34 124.34 123.00 123.00 0.5M
2023-08-17 125.47 126.50 125.00 125.00 0.2M
2023-08-16 126.03 126.44 125.00 125.50 0.4M
2023-08-15 126.21 127.00 126.00 126.00 0.1M
2023-08-14 128.03 128.03 126.20 126.75 0.4M
2023-08-11 129.29 129.78 128.00 128.00 0.5M
2023-08-10 129.50 129.78 129.00 129.50 0.1M
2023-08-09 129.31 130.00 129.00 129.00 0.9M
2023-08-08 131.34 132.00 129.00 130.00 0.3M
2023-08-07 132.29 132.30 131.25 131.50 0.3M
2023-08-04 132.50 133.34 132.00 132.00 0.3M
2023-08-03 133.24 133.50 132.50 133.00 0.4M
2023-08-02 134.00 134.00 132.77 133.00 0.3M
2023-08-01 133.45 134.50 133.06 134.00 0.3M
2023-07-31 135.00 135.50 133.50 134.00 0.4M
2023-07-28 133.50 135.00 130.50 135.00 0.9M
2023-07-27 132.09 133.69 131.50 132.50 0.6M
2023-07-26 131.38 132.50 129.88 132.50 0.7M
2023-07-25 130.43 131.50 129.50 131.50 0.3M
2023-07-24 127.42 130.50 127.31 130.00 0.2M
2023-07-21 129.35 130.75 127.53 128.00 0.6M
2023-07-20 127.84 129.50 127.33 129.50 0.2M
2023-07-19 128.35 129.50 126.75 129.50 0.3M
2023-07-18 128.00 128.00 126.00 127.00 0.4M
2023-07-17 126.94 129.00 126.00 128.00 0.8M
2023-07-14 125.75 128.00 125.00 126.50 0.5M
2023-07-13 124.84 127.00 124.84 125.50 0.1M
2023-07-12 125.60 126.50 124.34 125.50 0.3M
2023-07-11 126.00 126.00 124.16 124.50 0.5M
2023-07-10 124.54 124.54 123.24 124.00 0.3M
2023-07-07 125.00 125.73 122.50 123.75 0.2M
2023-07-06 128.50 128.50 124.00 124.00 0.2M
2023-07-05 128.44 128.44 126.92 128.00 0.3M
2023-07-04 129.00 129.66 126.50 128.75 0.3M
2023-07-03 128.00 128.00 127.10 128.00 1.4M
2023-06-30 126.70 128.50 126.25 127.00 0.9M
2023-06-29 127.25 128.14 126.00 126.00 0.2M
2023-06-28 127.35 128.05 126.71 128.25 0.2M
2023-06-27 126.48 127.57 125.25 127.50 0.3M
2023-06-26 125.97 127.00 125.00 125.00 0.3M
2023-06-23 128.09 128.50 125.73 126.25 0.1M
2023-06-22 129.22 129.50 126.50 127.50 0.2M
2023-06-21 129.46 131.00 128.50 129.00 0.2M
2023-06-20 131.48 132.00 128.50 128.50 0.2M
2023-06-19 131.50 132.00 130.96 131.25 0.3M
2023-06-16 132.47 133.00 131.50 132.00 0.3M
2023-06-15 131.91 132.99 131.91 132.25 0.1M
2023-06-14 131.88 133.50 131.37 131.50 0.4M
2023-06-13 131.30 134.00 131.30 133.00 0.3M
2023-06-12 130.72 131.76 128.50 131.50 0.2M
2023-06-09 130.50 131.50 130.50 131.25 0.2M
2023-06-08 129.91 131.01 129.75 130.50 0.5M
2023-06-07 130.86 131.48 129.96 130.00 0.4M
2023-06-06 129.41 131.50 129.00 130.50 0.4M
2023-06-05 129.99 131.00 129.06 130.00 0.8M
2023-06-02 128.63 130.50 128.27 130.00 0.6M
2023-06-01 126.84 127.15 126.00 126.50 1.3M
2023-05-31 127.69 127.69 126.00 126.00 0.2M
2023-05-30 129.26 129.27 127.50 128.50 0.3M
2023-05-26 128.14 129.00 127.31 128.00 0.3M
2023-05-25 127.50 128.05 127.00 127.50 0.3M
2023-05-24 127.53 128.50 127.50 127.50 0.3M
2023-05-23 129.03 129.75 127.50 127.50 0.3M
2023-05-22 129.12 130.00 128.70 129.50 0.3M
2023-05-19 129.48 129.67 128.50 128.50 0.2M
2023-05-18 127.68 128.50 127.50 127.50 0.2M
2023-05-17 127.65 128.50 127.00 128.00 0.2M
2023-05-16 128.97 129.11 128.00 128.50 0.3M
2023-05-15 128.00 129.50 128.00 129.00 0.3M
2023-05-12 128.75 129.00 128.00 128.00 0.7M
2023-05-11 127.73 129.00 127.72 128.50 0.7M
2023-05-10 128.00 129.00 127.72 128.50 0.2M
2023-05-09 128.67 129.00 127.53 128.50 0.3M
2023-05-05 126.50 129.31 126.50 127.00 0.9M
2023-05-04 127.64 129.00 127.50 128.50 0.5M
2023-05-03 127.50 129.00 126.03 128.25 0.5M
2023-05-02 127.85 129.00 125.50 127.50 0.3M
2023-04-28 126.50 129.00 126.50 128.50 0.3M
2023-04-27 127.03 128.00 126.50 127.00 0.5M
2023-04-26 127.03 127.84 126.50 127.00 1.0M
2023-04-25 127.64 127.78 126.17 127.25 0.4M
2023-04-24 128.02 129.00 127.00 127.50 0.3M
2023-04-21 129.48 130.00 128.42 128.50 0.3M
2023-04-20 131.00 131.77 129.00 129.00 0.3M
2023-04-19 131.31 133.00 129.50 130.50 2.0M
2023-04-18 132.04 133.00 131.00 131.50 0.4M
2023-04-17 130.06 134.00 130.06 131.75 0.6M
2023-04-14 129.00 131.00 129.00 130.25 0.9M
2023-04-13 130.03 130.03 128.00 129.00 0.4M
2023-04-12 130.45 130.57 128.79 129.50 0.6M
2023-04-11 128.25 130.00 126.50 129.50 0.7M
2023-04-06 127.47 128.50 127.08 128.00 0.6M
2023-04-05 128.75 130.00 127.00 128.00 0.5M
2023-04-04 131.64 131.64 128.00 128.75 1.2M
2023-04-03 131.50 131.62 128.50 129.50 0.9M
2023-03-31 129.08 130.50 128.50 129.75 0.6M
2023-03-30 128.50 130.00 127.80 130.00 1.3M
2023-03-29 128.00 129.50 128.00 128.50 0.4M
2023-03-28 129.81 130.25 128.00 128.00 0.4M
2023-03-27 130.62 133.00 128.65 129.00 0.1M
2023-03-24 131.27 132.00 130.15 131.00 0.2M
2023-03-23 131.00 132.00 130.30 130.25 0.5M
2023-03-22 128.15 131.00 127.94 129.50 0.5M
2023-03-21 128.67 130.00 127.50 129.50 0.5M
2023-03-20 128.41 130.50 127.00 129.00 0.5M
2023-03-17 129.61 131.50 129.00 130.50 0.5M
2023-03-16 127.50 130.50 127.50 129.00 0.4M
2023-03-15 129.95 130.72 127.76 128.50 0.3M
2023-03-14 130.50 130.50 127.96 129.50 2.8M
2023-03-13 132.05 132.19 129.00 131.00 0.4M
2023-03-10 133.10 133.94 131.00 131.00 0.3M
2023-03-09 136.29 137.00 134.50 134.50 0.4M
2023-03-08 138.77 139.00 135.50 138.00 1.2M
2023-03-07 136.73 140.00 136.15 138.25 1.5M
2023-03-06 137.50 138.50 135.50 137.00 1.1M
2023-03-03 136.75 139.05 135.60 136.50 1.3M
2023-03-02 135.56 137.05 134.50 136.50 0.4M
2023-03-01 135.46 136.86 134.50 134.50 0.6M
2023-02-28 135.88 135.88 133.00 133.00 0.4M
2023-02-27 134.54 136.00 133.50 134.50 0.4M
2023-02-24 134.98 137.50 134.00 137.00 0.1M
2023-02-23 134.17 139.00 134.17 136.00 0.2M
2023-02-22 136.85 137.50 133.50 134.50 0.3M
2023-02-21 136.50 139.50 135.00 135.00 0.4M
2023-02-20 137.00 139.00 137.00 138.25 0.6M
2023-02-17 137.82 138.00 136.50 137.00 0.1M
2023-02-16 139.75 140.50 137.50 138.00 0.9M
2023-02-15 138.20 139.64 137.71 139.50 0.3M
2023-02-14 140.28 140.64 137.50 138.00 0.4M
2023-02-13 138.46 141.50 138.46 140.25 0.8M
2023-02-10 140.29 141.25 138.00 140.50 0.4M
2023-02-09 140.03 142.00 140.00 141.00 0.2M
2023-02-08 139.00 141.00 138.24 139.25 0.6M
2023-02-07 139.94 140.72 138.42 139.00 0.4M
2023-02-06 141.24 142.50 139.40 140.00 0.3M
2023-02-03 140.43 143.00 140.43 141.00 0.7M
2023-02-02 139.50 141.78 137.50 141.50 0.3M
2023-02-01 138.50 140.00 137.00 140.00 0.6M
2023-01-31 137.26 138.00 135.72 137.50 0.4M
2023-01-30 139.00 139.12 137.00 137.50 0.2M
2023-01-27 140.00 140.00 138.00 139.00 1.3M
2023-01-26 139.00 139.00 137.00 139.00 0.3M
2023-01-25 137.93 138.20 136.00 137.50 0.7M
2023-01-24 136.65 139.50 136.00 136.00 0.8M
2023-01-23 137.52 138.00 135.00 137.00 0.5M
2023-01-20 137.50 137.50 134.50 136.50 0.6M
2023-01-19 137.00 137.00 134.26 135.25 0.4M
2023-01-18 137.77 138.50 135.50 135.50 0.3M
2023-01-17 138.90 140.00 135.50 136.50 0.3M
2023-01-16 138.50 140.50 135.50 135.50 0.3M
2023-01-13 137.75 139.00 135.00 137.50 0.7M
2023-01-12 137.50 138.19 135.75 136.50 0.8M
2023-01-11 133.92 137.00 133.92 136.25 0.7M
2023-01-10 133.95 135.00 132.50 134.00 0.5M
2023-01-09 134.62 134.62 131.00 133.50 0.9M
2023-01-06 130.20 135.00 130.20 132.50 0.6M
2023-01-05 130.13 131.50 127.50 131.50 1.1M
2023-01-04 128.00 130.00 127.00 130.00 0.7M
2023-01-03 130.50 130.50 127.00 129.00 0.6M