1,382.00
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 | 413.00 | 423.00 | 404.00 | 408.00 | 0.0M |
| 2024-12-27 | 393.00 | 416.00 | 393.00 | 413.00 | 0.0M |
| 2024-12-26 | 401.00 | 403.00 | 394.00 | 395.00 | 0.0M |
| 2024-12-25 | 406.00 | 413.00 | 397.00 | 402.00 | 0.0M |
| 2024-12-24 | 401.00 | 413.00 | 397.00 | 407.00 | 0.0M |
| 2024-12-23 | 394.00 | 402.00 | 392.00 | 401.00 | 0.0M |
| 2024-12-20 | 391.00 | 402.00 | 385.00 | 398.00 | 0.0M |
| 2024-12-19 | 387.00 | 395.00 | 371.00 | 394.00 | 0.1M |
| 2024-12-18 | 383.00 | 403.00 | 383.00 | 395.00 | 0.1M |
| 2024-12-17 | 380.00 | 388.00 | 380.00 | 381.00 | 0.1M |
| 2024-12-16 | 387.00 | 388.00 | 381.00 | 382.00 | 0.0M |
| 2024-12-13 | 389.00 | 389.00 | 384.00 | 388.00 | 0.0M |
| 2024-12-12 | 385.00 | 388.00 | 383.00 | 385.00 | 0.0M |
| 2024-12-11 | 388.00 | 388.00 | 383.00 | 383.00 | 0.0M |
| 2024-12-10 | 393.00 | 400.00 | 385.00 | 386.00 | 0.0M |
| 2024-12-09 | 391.00 | 397.00 | 383.00 | 395.00 | 0.0M |
| 2024-12-06 | 389.00 | 395.00 | 385.00 | 390.00 | 0.0M |
| 2024-12-05 | 382.00 | 397.00 | 382.00 | 389.00 | 0.0M |
| 2024-12-04 | 390.00 | 390.00 | 380.00 | 382.00 | 0.0M |
| 2024-12-03 | 388.00 | 396.00 | 384.00 | 388.00 | 0.0M |
| 2024-12-02 | 390.00 | 400.00 | 383.00 | 390.00 | 0.0M |
| 2024-11-29 | 384.00 | 389.00 | 378.00 | 389.00 | 0.0M |
| 2024-11-28 | 384.00 | 397.00 | 378.00 | 383.00 | 0.0M |
| 2024-11-27 | 395.00 | 395.00 | 383.00 | 384.00 | 0.0M |
| 2024-11-26 | 396.00 | 396.00 | 389.00 | 395.00 | 0.0M |
| 2024-11-25 | 406.00 | 406.00 | 393.00 | 393.00 | 0.0M |
| 2024-11-22 | 401.00 | 409.00 | 395.00 | 404.00 | 0.0M |
| 2024-11-21 | 400.00 | 401.00 | 392.00 | 401.00 | 0.0M |
| 2024-11-20 | 400.00 | 405.00 | 398.00 | 400.00 | 0.0M |
| 2024-11-19 | 396.00 | 402.00 | 394.00 | 400.00 | 0.0M |
| 2024-11-18 | 392.00 | 400.00 | 380.00 | 395.00 | 0.0M |
| 2024-11-15 | 389.00 | 400.00 | 382.00 | 391.00 | 0.0M |
| 2024-11-14 | 392.00 | 402.00 | 388.00 | 390.00 | 0.0M |
| 2024-11-13 | 381.00 | 407.00 | 374.00 | 393.00 | 0.1M |
| 2024-11-12 | 390.00 | 400.00 | 390.00 | 397.00 | 0.0M |
| 2024-11-11 | 392.00 | 397.00 | 388.00 | 390.00 | 0.0M |
| 2024-11-08 | 399.00 | 399.00 | 391.00 | 394.00 | 0.0M |
| 2024-11-07 | 391.00 | 400.00 | 391.00 | 399.00 | 0.0M |
| 2024-11-06 | 391.00 | 392.00 | 386.00 | 390.00 | 0.0M |
| 2024-11-05 | 391.00 | 391.00 | 388.00 | 389.00 | 0.0M |
| 2024-11-01 | 394.00 | 398.00 | 390.00 | 391.00 | 0.0M |
| 2024-10-31 | 394.00 | 408.00 | 394.00 | 395.00 | 0.0M |
| 2024-10-30 | 385.00 | 394.00 | 385.00 | 394.00 | 0.0M |
| 2024-10-29 | 375.00 | 388.00 | 373.00 | 384.00 | 0.0M |
| 2024-10-28 | 368.00 | 387.00 | 363.00 | 374.00 | 0.0M |
| 2024-10-25 | 374.00 | 377.00 | 366.00 | 370.00 | 0.0M |
| 2024-10-24 | 366.00 | 383.00 | 363.00 | 374.00 | 0.0M |
| 2024-10-23 | 388.00 | 389.00 | 368.00 | 368.00 | 0.0M |
| 2024-10-22 | 388.00 | 393.00 | 387.00 | 387.00 | 0.0M |
| 2024-10-21 | 389.00 | 393.00 | 388.00 | 390.00 | 0.0M |
| 2024-10-18 | 390.00 | 394.00 | 386.00 | 392.00 | 0.0M |
| 2024-10-17 | 386.00 | 390.00 | 386.00 | 390.00 | 0.0M |
| 2024-10-16 | 394.00 | 396.00 | 385.00 | 387.00 | 0.0M |
| 2024-10-15 | 394.00 | 401.00 | 394.00 | 395.00 | 0.0M |
| 2024-10-11 | 395.00 | 398.00 | 394.00 | 394.00 | 0.0M |
| 2024-10-10 | 395.00 | 397.00 | 392.00 | 392.00 | 0.0M |
| 2024-10-09 | 392.00 | 396.00 | 390.00 | 391.00 | 0.0M |
| 2024-10-08 | 393.00 | 396.00 | 391.00 | 391.00 | 0.0M |
| 2024-10-07 | 393.00 | 396.00 | 392.00 | 395.00 | 0.0M |
| 2024-10-04 | 394.00 | 395.00 | 392.00 | 392.00 | 0.0M |
| 2024-10-03 | 394.00 | 398.00 | 391.00 | 393.00 | 0.0M |
| 2024-10-02 | 394.00 | 398.00 | 390.00 | 394.00 | 0.0M |
| 2024-10-01 | 392.00 | 396.00 | 390.00 | 393.00 | 0.0M |
| 2024-09-30 | 385.00 | 395.00 | 372.00 | 392.00 | 0.1M |
| 2024-09-27 | 395.00 | 401.00 | 385.00 | 388.00 | 0.0M |
| 2024-09-26 | 396.00 | 400.00 | 396.00 | 399.00 | 0.0M |
| 2024-09-25 | 398.00 | 400.00 | 394.00 | 394.00 | 0.0M |
| 2024-09-24 | 398.00 | 400.00 | 395.00 | 397.00 | 0.0M |
| 2024-09-20 | 402.00 | 402.00 | 394.00 | 395.00 | 0.0M |
| 2024-09-19 | 397.00 | 402.00 | 395.00 | 399.00 | 0.0M |
| 2024-09-18 | 395.00 | 414.00 | 390.00 | 396.00 | 0.0M |
| 2024-09-17 | 396.00 | 409.00 | 384.00 | 395.00 | 0.0M |
| 2024-09-13 | 402.00 | 420.00 | 397.00 | 400.00 | 0.1M |
| 2024-09-12 | 396.00 | 422.00 | 382.00 | 418.00 | 0.1M |
| 2024-09-11 | 369.00 | 388.00 | 369.00 | 385.00 | 0.0M |
| 2024-09-10 | 371.00 | 376.00 | 370.00 | 370.00 | 0.0M |
| 2024-09-09 | 352.00 | 380.00 | 352.00 | 376.00 | 0.0M |
| 2024-09-06 | 374.00 | 380.00 | 366.00 | 368.00 | 0.0M |
| 2024-09-05 | 369.00 | 378.00 | 351.00 | 371.00 | 0.0M |
| 2024-09-04 | 390.00 | 399.00 | 370.00 | 371.00 | 0.0M |
| 2024-09-03 | 401.00 | 402.00 | 393.00 | 400.00 | 0.0M |
| 2024-09-02 | 400.00 | 402.00 | 387.00 | 393.00 | 0.0M |
| 2024-08-30 | 386.00 | 399.00 | 386.00 | 399.00 | 0.0M |
| 2024-08-29 | 387.00 | 397.00 | 383.00 | 383.00 | 0.0M |
| 2024-08-28 | 385.00 | 390.00 | 385.00 | 388.00 | 0.0M |
| 2024-08-27 | 388.00 | 399.00 | 385.00 | 393.00 | 0.0M |
| 2024-08-26 | 389.00 | 404.00 | 385.00 | 385.00 | 0.1M |
| 2024-08-23 | 352.00 | 411.00 | 352.00 | 402.00 | 0.4M |
| 2024-08-22 | 360.00 | 364.00 | 351.00 | 352.00 | 0.0M |
| 2024-08-21 | 350.00 | 362.00 | 347.00 | 362.00 | 0.0M |
| 2024-08-20 | 334.00 | 353.00 | 334.00 | 353.00 | 0.0M |
| 2024-08-19 | 334.00 | 346.00 | 330.00 | 334.00 | 0.0M |
| 2024-08-16 | 325.00 | 349.00 | 325.00 | 341.00 | 0.0M |
| 2024-08-15 | 314.00 | 333.00 | 313.00 | 318.00 | 0.0M |
| 2024-08-14 | 320.00 | 320.00 | 314.00 | 315.00 | 0.0M |
| 2024-08-13 | 305.00 | 322.00 | 305.00 | 313.00 | 0.1M |
| 2024-08-09 | 314.00 | 330.00 | 312.00 | 329.00 | 0.0M |
| 2024-08-08 | 297.00 | 310.00 | 297.00 | 301.00 | 0.1M |
| 2024-08-07 | 288.00 | 313.00 | 288.00 | 305.00 | 0.0M |
| 2024-08-06 | 320.00 | 321.00 | 292.00 | 304.00 | 0.0M |
| 2024-08-05 | 339.00 | 339.00 | 274.00 | 275.00 | 0.2M |
| 2024-08-02 | 360.00 | 377.00 | 351.00 | 354.00 | 0.1M |
| 2024-08-01 | 393.00 | 397.00 | 361.00 | 372.00 | 0.2M |
| 2024-07-31 | 390.00 | 404.00 | 390.00 | 404.00 | 0.0M |
| 2024-07-30 | 405.00 | 408.00 | 393.00 | 398.00 | 0.1M |
| 2024-07-29 | 414.00 | 414.00 | 404.00 | 408.00 | 0.1M |
| 2024-07-26 | 422.00 | 448.00 | 402.00 | 416.00 | 0.7M |
| 2024-07-25 | 374.00 | 390.00 | 374.00 | 390.00 | 0.0M |
| 2024-07-24 | 389.00 | 389.00 | 380.00 | 380.00 | 0.0M |
| 2024-07-23 | 391.00 | 392.00 | 385.00 | 389.00 | 0.0M |
| 2024-07-22 | 392.00 | 400.00 | 388.00 | 395.00 | 0.0M |
| 2024-07-19 | 389.00 | 400.00 | 387.00 | 390.00 | 0.0M |
| 2024-07-18 | 390.00 | 392.00 | 386.00 | 391.00 | 0.0M |
| 2024-07-17 | 391.00 | 393.00 | 390.00 | 390.00 | 0.0M |
| 2024-07-16 | 394.00 | 395.00 | 388.00 | 393.00 | 0.0M |
| 2024-07-12 | 399.00 | 399.00 | 386.00 | 393.00 | 0.0M |
| 2024-07-11 | 400.00 | 400.00 | 390.00 | 395.00 | 0.0M |
| 2024-07-10 | 402.00 | 402.00 | 386.00 | 394.00 | 0.0M |
| 2024-07-09 | 400.00 | 401.00 | 390.00 | 400.00 | 0.0M |
| 2024-07-08 | 400.00 | 407.00 | 394.00 | 399.00 | 0.0M |
| 2024-07-05 | 400.00 | 407.00 | 393.00 | 403.00 | 0.0M |
| 2024-07-04 | 408.00 | 408.00 | 400.00 | 402.00 | 0.0M |
| 2024-07-03 | 410.00 | 414.00 | 403.00 | 410.00 | 0.0M |
| 2024-07-02 | 412.00 | 416.00 | 400.00 | 410.00 | 0.0M |
| 2024-07-01 | 409.00 | 416.00 | 409.00 | 412.00 | 0.0M |
| 2024-06-28 | 420.00 | 420.00 | 409.00 | 409.00 | 0.0M |
| 2024-06-27 | 412.00 | 425.00 | 411.00 | 423.00 | 0.0M |
| 2024-06-26 | 410.00 | 419.50 | 410.00 | 414.00 | 0.0M |
| 2024-06-25 | 412.50 | 414.00 | 410.00 | 410.00 | 0.0M |
| 2024-06-24 | 415.50 | 417.50 | 410.50 | 415.00 | 0.0M |
| 2024-06-21 | 418.50 | 418.50 | 412.50 | 415.50 | 0.0M |
| 2024-06-20 | 418.50 | 419.50 | 412.50 | 415.00 | 0.0M |
| 2024-06-19 | 418.00 | 419.00 | 413.50 | 418.50 | 0.0M |
| 2024-06-18 | 419.50 | 419.50 | 413.50 | 418.00 | 0.0M |
| 2024-06-17 | 420.50 | 429.50 | 412.50 | 415.50 | 0.0M |
| 2024-06-14 | 411.00 | 427.50 | 411.00 | 420.50 | 0.0M |
| 2024-06-13 | 421.50 | 424.00 | 420.00 | 422.50 | 0.0M |
| 2024-06-12 | 422.00 | 422.50 | 418.00 | 422.00 | 0.0M |
| 2024-06-11 | 417.50 | 424.00 | 415.00 | 421.50 | 0.0M |
| 2024-06-10 | 418.50 | 422.00 | 417.00 | 417.00 | 0.0M |
| 2024-06-07 | 409.50 | 417.50 | 407.00 | 417.50 | 0.0M |
| 2024-06-06 | 412.00 | 414.50 | 407.00 | 409.50 | 0.0M |
| 2024-06-05 | 417.50 | 419.50 | 410.00 | 412.00 | 0.0M |
| 2024-06-04 | 410.00 | 418.00 | 410.00 | 418.00 | 0.0M |
| 2024-06-03 | 412.50 | 419.00 | 400.00 | 415.00 | 0.0M |
| 2024-05-31 | 404.50 | 415.00 | 402.00 | 414.00 | 0.0M |
| 2024-05-30 | 409.50 | 419.50 | 404.00 | 406.50 | 0.0M |
| 2024-05-29 | 417.50 | 421.00 | 407.00 | 407.00 | 0.0M |
| 2024-05-28 | 421.00 | 422.50 | 414.50 | 419.50 | 0.0M |
| 2024-05-27 | 419.00 | 421.50 | 412.50 | 421.00 | 0.0M |
| 2024-05-24 | 418.00 | 419.00 | 413.50 | 419.00 | 0.0M |
| 2024-05-23 | 397.00 | 418.50 | 397.00 | 418.00 | 0.0M |
| 2024-05-22 | 399.00 | 406.00 | 396.50 | 400.50 | 0.0M |
| 2024-05-21 | 400.00 | 402.00 | 395.00 | 399.00 | 0.0M |
| 2024-05-20 | 405.00 | 408.50 | 395.50 | 398.50 | 0.0M |
| 2024-05-17 | 396.50 | 404.00 | 396.00 | 403.50 | 0.0M |
| 2024-05-16 | 396.00 | 398.00 | 385.50 | 396.50 | 0.0M |
| 2024-05-15 | 411.00 | 411.00 | 397.50 | 397.50 | 0.0M |
| 2024-05-14 | 419.00 | 419.00 | 406.00 | 408.50 | 0.0M |
| 2024-05-13 | 428.00 | 429.00 | 416.50 | 425.50 | 0.0M |
| 2024-05-10 | 431.50 | 432.00 | 417.50 | 428.00 | 0.0M |
| 2024-05-09 | 420.50 | 427.00 | 414.50 | 427.00 | 0.0M |
| 2024-05-08 | 422.00 | 427.50 | 415.00 | 423.50 | 0.0M |
| 2024-05-07 | 418.00 | 422.50 | 409.50 | 422.50 | 0.0M |
| 2024-05-02 | 409.00 | 420.50 | 409.00 | 413.00 | 0.0M |
| 2024-05-01 | 419.00 | 421.00 | 411.50 | 412.50 | 0.0M |
| 2024-04-30 | 423.50 | 425.00 | 420.00 | 421.50 | 0.0M |
| 2024-04-26 | 429.00 | 429.00 | 421.50 | 425.50 | 0.0M |
| 2024-04-25 | 433.00 | 433.00 | 426.00 | 431.00 | 0.0M |
| 2024-04-24 | 432.00 | 433.00 | 427.50 | 433.00 | 0.0M |
| 2024-04-23 | 430.00 | 432.00 | 426.00 | 432.00 | 0.0M |
| 2024-04-22 | 417.50 | 430.00 | 415.50 | 429.00 | 0.0M |
| 2024-04-19 | 433.00 | 433.00 | 407.50 | 415.00 | 0.1M |
| 2024-04-18 | 421.00 | 433.00 | 421.00 | 433.00 | 0.0M |
| 2024-04-17 | 429.50 | 431.50 | 415.50 | 424.00 | 0.0M |
| 2024-04-16 | 431.00 | 431.50 | 423.50 | 429.50 | 0.0M |
| 2024-04-15 | 425.00 | 437.50 | 424.50 | 437.50 | 0.0M |
| 2024-04-12 | 440.50 | 440.50 | 428.50 | 431.50 | 0.0M |
| 2024-04-11 | 440.50 | 443.00 | 432.00 | 440.00 | 0.0M |
| 2024-04-10 | 438.00 | 449.50 | 436.00 | 445.50 | 0.0M |
| 2024-04-09 | 431.00 | 438.50 | 427.00 | 435.00 | 0.0M |
| 2024-04-08 | 438.00 | 438.00 | 431.00 | 432.50 | 0.0M |
| 2024-04-05 | 437.50 | 440.00 | 431.50 | 439.00 | 0.0M |
| 2024-04-04 | 457.00 | 457.00 | 437.50 | 446.00 | 0.0M |
| 2024-04-03 | 456.50 | 457.00 | 447.00 | 457.00 | 0.0M |
| 2024-04-02 | 453.00 | 470.00 | 451.00 | 452.50 | 0.1M |
| 2024-04-01 | 445.00 | 455.50 | 441.00 | 453.00 | 0.0M |
| 2024-03-29 | 433.00 | 441.00 | 433.00 | 441.00 | 0.0M |
| 2024-03-28 | 431.50 | 434.50 | 427.00 | 430.00 | 0.0M |
| 2024-03-27 | 428.50 | 439.50 | 415.00 | 426.50 | 0.1M |
| 2024-03-26 | 423.50 | 428.50 | 421.50 | 423.00 | 0.0M |
| 2024-03-25 | 427.50 | 435.00 | 419.50 | 423.50 | 0.0M |
| 2024-03-22 | 436.00 | 440.00 | 428.50 | 428.50 | 0.0M |
| 2024-03-21 | 434.00 | 446.50 | 433.50 | 436.00 | 0.1M |
| 2024-03-19 | 436.50 | 444.50 | 432.50 | 433.00 | 0.0M |
| 2024-03-18 | 444.50 | 444.50 | 421.00 | 444.00 | 0.2M |
| 2024-03-15 | 446.00 | 458.00 | 442.00 | 447.50 | 0.1M |
| 2024-03-14 | 455.50 | 460.00 | 445.50 | 458.50 | 0.1M |
| 2024-03-13 | 456.50 | 474.00 | 436.00 | 456.00 | 0.8M |
| 2024-03-12 | 448.50 | 456.00 | 438.50 | 456.00 | 0.7M |
| 2024-03-11 | 390.00 | 390.00 | 377.50 | 381.00 | 0.0M |
| 2024-03-08 | 376.50 | 393.00 | 376.00 | 393.00 | 0.0M |
| 2024-03-07 | 387.50 | 387.50 | 375.50 | 380.50 | 0.0M |
| 2024-03-06 | 369.00 | 399.50 | 368.50 | 387.50 | 0.1M |
| 2024-03-05 | 375.00 | 375.00 | 366.00 | 369.50 | 0.1M |
| 2024-03-04 | 380.50 | 380.50 | 369.00 | 375.00 | 0.1M |
| 2024-03-01 | 390.50 | 390.50 | 376.50 | 383.00 | 0.0M |
| 2024-02-29 | 391.00 | 391.00 | 384.00 | 390.50 | 0.0M |
| 2024-02-28 | 392.50 | 394.50 | 390.50 | 391.00 | 0.0M |
| 2024-02-27 | 395.50 | 398.50 | 390.50 | 397.00 | 0.0M |
| 2024-02-26 | 400.00 | 402.50 | 394.50 | 395.50 | 0.0M |
| 2024-02-22 | 407.50 | 407.50 | 395.00 | 398.50 | 0.0M |
| 2024-02-21 | 399.50 | 407.50 | 396.00 | 407.50 | 0.0M |
| 2024-02-20 | 396.00 | 407.50 | 394.50 | 402.00 | 0.0M |
| 2024-02-19 | 393.50 | 397.00 | 388.50 | 396.00 | 0.0M |
| 2024-02-16 | 398.50 | 399.50 | 392.50 | 394.00 | 0.0M |
| 2024-02-15 | 407.50 | 407.50 | 390.00 | 398.50 | 0.0M |
| 2024-02-14 | 408.00 | 411.00 | 378.00 | 394.00 | 0.1M |
| 2024-02-13 | 411.50 | 414.50 | 400.50 | 409.50 | 0.1M |
| 2024-02-09 | 440.50 | 442.00 | 403.50 | 415.50 | 0.1M |
| 2024-02-08 | 449.00 | 449.00 | 443.00 | 443.00 | 0.0M |
| 2024-02-07 | 448.00 | 452.00 | 446.50 | 448.00 | 0.0M |
| 2024-02-06 | 452.50 | 452.50 | 447.00 | 448.00 | 0.0M |
| 2024-02-05 | 452.00 | 455.00 | 448.50 | 454.00 | 0.0M |
| 2024-02-02 | 448.00 | 453.00 | 447.50 | 452.00 | 0.0M |
| 2024-02-01 | 446.00 | 449.50 | 444.50 | 448.50 | 0.0M |
| 2024-01-31 | 455.50 | 455.50 | 446.00 | 451.00 | 0.0M |
| 2024-01-30 | 459.50 | 460.00 | 446.50 | 455.00 | 0.0M |
| 2024-01-29 | 464.50 | 464.50 | 455.00 | 455.00 | 0.0M |
| 2024-01-26 | 450.00 | 462.50 | 450.00 | 459.50 | 0.0M |
| 2024-01-25 | 456.50 | 456.50 | 447.50 | 450.00 | 0.0M |
| 2024-01-24 | 456.50 | 457.50 | 447.00 | 457.00 | 0.0M |
| 2024-01-23 | 457.50 | 459.50 | 451.00 | 459.50 | 0.0M |
| 2024-01-22 | 446.50 | 462.50 | 446.50 | 457.00 | 0.0M |
| 2024-01-19 | 450.00 | 452.00 | 447.50 | 447.50 | 0.0M |
| 2024-01-18 | 448.00 | 454.00 | 445.00 | 454.00 | 0.0M |
| 2024-01-17 | 462.50 | 462.50 | 448.50 | 448.50 | 0.0M |
| 2024-01-16 | 459.00 | 464.50 | 456.50 | 457.50 | 0.0M |
| 2024-01-15 | 460.00 | 460.00 | 456.50 | 456.50 | 0.0M |
| 2024-01-12 | 450.00 | 467.50 | 450.00 | 460.00 | 0.0M |
| 2024-01-11 | 463.50 | 469.00 | 454.50 | 454.50 | 0.0M |
| 2024-01-10 | 477.50 | 477.50 | 462.50 | 465.00 | 0.0M |
| 2024-01-09 | 472.50 | 479.00 | 471.00 | 473.00 | 0.0M |
| 2024-01-05 | 485.00 | 485.00 | 472.50 | 472.50 | 0.0M |
| 2024-01-04 | 477.00 | 482.00 | 468.00 | 482.00 | 0.0M |