516.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 311.00 | 356.00 | 309.00 | 318.00 | 0.4M |
| 2023-12-28 | 308.00 | 322.00 | 300.00 | 314.00 | 0.1M |
| 2023-12-27 | 305.00 | 321.00 | 301.00 | 309.00 | 0.3M |
| 2023-12-26 | 312.00 | 325.00 | 306.00 | 310.00 | 0.1M |
| 2023-12-25 | 317.00 | 328.00 | 307.00 | 312.00 | 0.2M |
| 2023-12-22 | 332.00 | 336.00 | 318.00 | 321.00 | 0.1M |
| 2023-12-21 | 345.00 | 345.00 | 327.00 | 337.00 | 0.1M |
| 2023-12-20 | 340.00 | 348.00 | 340.00 | 347.00 | 0.1M |
| 2023-12-19 | 336.00 | 342.00 | 331.00 | 338.00 | 0.1M |
| 2023-12-18 | 330.00 | 342.00 | 326.00 | 339.00 | 0.1M |
| 2023-12-15 | 335.00 | 346.00 | 328.00 | 331.00 | 0.1M |
| 2023-12-14 | 355.00 | 358.00 | 339.00 | 341.00 | 0.1M |
| 2023-12-13 | 352.00 | 357.00 | 343.00 | 343.00 | 0.1M |
| 2023-12-12 | 378.00 | 378.00 | 351.00 | 352.00 | 0.2M |
| 2023-12-11 | 403.00 | 403.00 | 378.00 | 378.00 | 0.1M |
| 2023-12-08 | 393.00 | 404.00 | 373.00 | 397.00 | 0.2M |
| 2023-12-07 | 406.00 | 408.00 | 396.00 | 396.00 | 0.1M |
| 2023-12-06 | 412.00 | 418.00 | 406.00 | 406.00 | 0.1M |
| 2023-12-05 | 408.00 | 418.00 | 407.00 | 413.00 | 0.0M |
| 2023-12-04 | 420.00 | 420.00 | 404.00 | 412.00 | 0.1M |
| 2023-12-01 | 439.00 | 439.00 | 418.00 | 419.00 | 0.1M |
| 2023-11-30 | 428.00 | 450.00 | 413.00 | 438.00 | 0.2M |
| 2023-11-29 | 449.00 | 449.00 | 426.00 | 436.00 | 0.1M |
| 2023-11-28 | 440.00 | 449.00 | 435.00 | 447.00 | 0.1M |
| 2023-11-27 | 435.00 | 440.00 | 431.00 | 437.00 | 0.0M |
| 2023-11-24 | 437.00 | 445.00 | 432.00 | 433.00 | 0.1M |
| 2023-11-22 | 434.00 | 434.00 | 423.00 | 433.00 | 0.1M |
| 2023-11-21 | 430.00 | 442.00 | 427.00 | 440.00 | 0.1M |
| 2023-11-20 | 421.00 | 438.00 | 421.00 | 435.00 | 0.1M |
| 2023-11-17 | 432.00 | 432.00 | 419.00 | 424.00 | 0.1M |
| 2023-11-16 | 444.00 | 454.00 | 431.00 | 433.00 | 0.1M |
| 2023-11-15 | 421.00 | 445.00 | 421.00 | 445.00 | 0.1M |
| 2023-11-14 | 423.00 | 427.00 | 421.00 | 422.00 | 0.0M |
| 2023-11-13 | 420.00 | 443.00 | 419.00 | 423.00 | 0.1M |
| 2023-11-10 | 422.00 | 430.00 | 409.00 | 416.00 | 0.2M |
| 2023-11-09 | 427.00 | 446.00 | 418.00 | 445.00 | 0.1M |
| 2023-11-08 | 435.00 | 435.00 | 420.00 | 424.00 | 0.1M |
| 2023-11-07 | 445.00 | 445.00 | 426.00 | 427.00 | 0.1M |
| 2023-11-06 | 448.00 | 456.00 | 442.00 | 445.00 | 0.1M |
| 2023-11-02 | 456.00 | 461.00 | 441.00 | 445.00 | 0.0M |
| 2023-11-01 | 463.00 | 465.00 | 456.00 | 456.00 | 0.0M |
| 2023-10-31 | 451.00 | 464.00 | 447.00 | 463.00 | 0.1M |
| 2023-10-30 | 450.00 | 459.00 | 446.00 | 450.00 | 0.1M |
| 2023-10-27 | 440.00 | 450.00 | 431.00 | 447.00 | 0.1M |
| 2023-10-26 | 430.00 | 441.00 | 426.00 | 426.00 | 0.0M |
| 2023-10-25 | 442.00 | 443.00 | 426.00 | 437.00 | 0.1M |
| 2023-10-24 | 414.00 | 439.00 | 403.00 | 428.00 | 0.1M |
| 2023-10-23 | 421.00 | 429.00 | 412.00 | 413.00 | 0.1M |
| 2023-10-20 | 425.00 | 434.00 | 413.00 | 419.00 | 0.1M |
| 2023-10-19 | 436.00 | 440.00 | 425.00 | 426.00 | 0.1M |
| 2023-10-18 | 430.00 | 440.00 | 427.00 | 438.00 | 0.0M |
| 2023-10-17 | 443.00 | 450.00 | 427.00 | 428.00 | 0.1M |
| 2023-10-16 | 442.00 | 442.00 | 430.00 | 440.00 | 0.1M |
| 2023-10-13 | 455.00 | 463.00 | 444.00 | 445.00 | 0.1M |
| 2023-10-12 | 467.00 | 471.00 | 458.00 | 458.00 | 0.1M |
| 2023-10-11 | 485.00 | 485.00 | 454.00 | 469.00 | 0.1M |
| 2023-10-10 | 475.00 | 486.00 | 475.00 | 479.00 | 0.0M |
| 2023-10-06 | 486.00 | 489.00 | 472.00 | 475.00 | 0.1M |
| 2023-10-05 | 477.00 | 487.00 | 474.00 | 480.00 | 0.1M |
| 2023-10-04 | 462.00 | 478.00 | 459.00 | 461.00 | 0.2M |
| 2023-10-03 | 498.00 | 502.00 | 480.00 | 480.00 | 0.1M |
| 2023-10-02 | 520.00 | 521.00 | 502.00 | 503.00 | 0.1M |
| 2023-09-29 | 529.00 | 533.00 | 516.00 | 516.00 | 0.2M |
| 2023-09-28 | 525.00 | 529.00 | 508.00 | 527.00 | 0.2M |
| 2023-09-27 | 500.00 | 521.00 | 493.00 | 520.00 | 0.2M |
| 2023-09-26 | 498.00 | 501.00 | 480.00 | 485.00 | 0.1M |
| 2023-09-25 | 480.00 | 501.00 | 479.00 | 495.00 | 0.2M |
| 2023-09-22 | 458.00 | 486.00 | 452.00 | 476.00 | 0.1M |
| 2023-09-21 | 469.00 | 471.00 | 459.00 | 462.00 | 0.2M |
| 2023-09-20 | 488.00 | 495.00 | 472.00 | 472.00 | 0.2M |
| 2023-09-19 | 501.00 | 501.00 | 484.00 | 489.00 | 0.2M |
| 2023-09-15 | 511.00 | 517.00 | 500.00 | 501.00 | 0.3M |
| 2023-09-14 | 504.00 | 523.00 | 492.00 | 520.00 | 0.6M |
| 2023-09-13 | 494.00 | 504.00 | 478.00 | 480.00 | 0.4M |
| 2023-09-12 | 511.00 | 518.00 | 494.00 | 500.00 | 0.4M |
| 2023-09-11 | 561.00 | 566.00 | 511.00 | 511.00 | 0.9M |
| 2023-09-08 | 593.00 | 594.00 | 555.00 | 556.00 | 1.1M |
| 2023-09-07 | 545.00 | 594.00 | 539.00 | 573.00 | 1.7M |
| 2023-09-06 | 549.00 | 554.00 | 527.00 | 533.00 | 0.5M |
| 2023-09-05 | 519.00 | 552.00 | 510.00 | 544.00 | 0.9M |
| 2023-09-04 | 514.00 | 558.00 | 512.00 | 520.00 | 2.0M |
| 2023-09-01 | 517.00 | 536.00 | 497.00 | 497.00 | 0.9M |
| 2023-08-31 | 525.00 | 527.00 | 497.00 | 515.00 | 1.3M |
| 2023-08-30 | 480.00 | 530.00 | 478.00 | 523.00 | 3.3M |
| 2023-08-29 | 458.00 | 481.00 | 448.00 | 472.00 | 1.6M |
| 2023-08-28 | 469.00 | 517.00 | 452.00 | 470.00 | 5.6M |
| 2023-08-25 | 452.00 | 512.00 | 427.00 | 439.00 | 4.8M |
| 2023-08-24 | 448.00 | 448.00 | 432.00 | 436.00 | 0.2M |
| 2023-08-23 | 445.00 | 459.00 | 438.00 | 448.00 | 0.2M |
| 2023-08-22 | 435.00 | 453.00 | 430.00 | 449.00 | 0.2M |
| 2023-08-21 | 440.00 | 442.00 | 423.00 | 435.00 | 0.2M |
| 2023-08-18 | 440.00 | 459.00 | 423.00 | 443.00 | 0.3M |
| 2023-08-17 | 452.00 | 452.00 | 413.00 | 446.00 | 0.4M |
| 2023-08-16 | 469.00 | 470.00 | 441.00 | 444.00 | 0.3M |
| 2023-08-15 | 508.00 | 508.00 | 442.00 | 465.00 | 0.8M |
| 2023-08-14 | 562.00 | 562.00 | 542.00 | 542.00 | 0.2M |
| 2023-08-10 | 636.00 | 654.00 | 633.00 | 642.00 | 0.1M |
| 2023-08-09 | 613.00 | 634.00 | 604.00 | 632.00 | 0.1M |
| 2023-08-08 | 640.00 | 642.00 | 618.00 | 619.00 | 0.1M |
| 2023-08-07 | 661.00 | 661.00 | 629.00 | 637.00 | 0.1M |
| 2023-08-04 | 658.00 | 670.00 | 633.00 | 661.00 | 0.2M |
| 2023-08-03 | 668.00 | 673.00 | 654.00 | 657.00 | 0.2M |
| 2023-08-02 | 647.00 | 673.00 | 640.00 | 669.00 | 0.2M |
| 2023-08-01 | 617.00 | 651.00 | 617.00 | 648.00 | 0.2M |
| 2023-07-31 | 613.00 | 621.00 | 592.00 | 617.00 | 0.1M |
| 2023-07-28 | 611.00 | 612.00 | 598.00 | 604.00 | 0.1M |
| 2023-07-27 | 620.00 | 623.00 | 612.00 | 619.00 | 0.0M |
| 2023-07-26 | 645.00 | 646.00 | 612.00 | 617.00 | 0.2M |
| 2023-07-25 | 650.00 | 667.00 | 640.00 | 647.00 | 0.2M |
| 2023-07-24 | 645.00 | 650.00 | 619.00 | 644.00 | 0.1M |
| 2023-07-21 | 613.00 | 632.00 | 587.00 | 626.00 | 0.2M |
| 2023-07-20 | 579.00 | 626.00 | 576.00 | 624.00 | 0.4M |
| 2023-07-19 | 600.00 | 606.00 | 567.00 | 571.00 | 0.3M |
| 2023-07-18 | 626.00 | 628.00 | 600.00 | 601.00 | 0.2M |
| 2023-07-14 | 646.00 | 650.00 | 630.00 | 632.00 | 0.1M |
| 2023-07-13 | 673.00 | 679.00 | 642.00 | 648.00 | 0.2M |
| 2023-07-12 | 653.00 | 678.00 | 648.00 | 671.00 | 0.3M |
| 2023-07-11 | 641.00 | 655.00 | 628.00 | 647.00 | 0.2M |
| 2023-07-10 | 657.00 | 684.00 | 641.00 | 650.00 | 0.3M |
| 2023-07-07 | 654.00 | 663.00 | 628.00 | 656.00 | 0.5M |
| 2023-07-06 | 632.00 | 694.00 | 615.00 | 635.00 | 1.7M |
| 2023-07-05 | 678.00 | 686.00 | 630.00 | 630.00 | 0.9M |
| 2023-07-04 | 682.00 | 719.00 | 676.00 | 679.00 | 1.3M |
| 2023-07-03 | 812.00 | 826.00 | 690.00 | 700.00 | 3.9M |
| 2023-06-30 | 800.00 | 879.00 | 705.00 | 785.00 | 11.4M |