38.00
Last Update: 2025-09-29
| 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 | 476.00 | 478.00 | 462.00 | 476.00 | 24.0M |
| 2021-12-29 | 464.00 | 476.00 | 434.00 | 474.00 | 101.5M |
| 2021-12-28 | 484.00 | 486.00 | 464.00 | 466.00 | 35.4M |
| 2021-12-27 | 486.00 | 494.00 | 478.00 | 484.00 | 36.4M |
| 2021-12-24 | 476.00 | 488.00 | 474.00 | 484.00 | 28.6M |
| 2021-12-23 | 480.00 | 488.00 | 476.00 | 476.00 | 13.1M |
| 2021-12-22 | 478.00 | 488.00 | 476.00 | 476.00 | 15.1M |
| 2021-12-21 | 488.00 | 490.00 | 476.00 | 478.00 | 12.8M |
| 2021-12-20 | 500.00 | 505.00 | 472.00 | 488.00 | 56.4M |
| 2021-12-17 | 474.00 | 505.00 | 470.00 | 500.00 | 90.6M |
| 2021-12-16 | 490.00 | 505.00 | 470.00 | 474.00 | 128.9M |
| 2021-12-15 | 478.00 | 492.00 | 468.00 | 482.00 | 46.8M |
| 2021-12-14 | 480.00 | 482.00 | 460.00 | 478.00 | 37.3M |
| 2021-12-13 | 486.00 | 492.00 | 470.00 | 480.00 | 17.5M |
| 2021-12-10 | 484.00 | 496.00 | 470.00 | 482.00 | 41.1M |
| 2021-12-09 | 486.00 | 498.00 | 476.00 | 484.00 | 62.8M |
| 2021-12-08 | 480.00 | 490.00 | 462.00 | 484.00 | 58.2M |
| 2021-12-07 | 454.00 | 482.00 | 450.00 | 478.00 | 63.5M |
| 2021-12-06 | 460.00 | 466.00 | 450.00 | 450.00 | 17.3M |
| 2021-12-03 | 456.00 | 462.00 | 446.00 | 460.00 | 28.8M |
| 2021-12-02 | 448.00 | 460.00 | 440.00 | 456.00 | 9.6M |
| 2021-12-01 | 458.00 | 460.00 | 438.00 | 450.00 | 16.9M |
| 2021-11-30 | 444.00 | 462.00 | 440.00 | 460.00 | 21.1M |
| 2021-11-29 | 440.00 | 446.00 | 430.00 | 444.00 | 23.4M |
| 2021-11-26 | 464.00 | 476.00 | 440.00 | 444.00 | 51.4M |
| 2021-11-25 | 440.00 | 466.00 | 438.00 | 462.00 | 73.9M |
| 2021-11-24 | 438.00 | 446.00 | 434.00 | 440.00 | 33.3M |
| 2021-11-23 | 428.00 | 444.00 | 418.00 | 438.00 | 46.9M |
| 2021-11-22 | 436.00 | 440.00 | 422.00 | 428.00 | 10.3M |
| 2021-11-19 | 430.00 | 452.00 | 420.00 | 440.00 | 30.9M |
| 2021-11-18 | 442.00 | 448.00 | 428.00 | 430.00 | 15.7M |
| 2021-11-17 | 448.00 | 450.00 | 436.00 | 442.00 | 20.1M |
| 2021-11-16 | 450.00 | 452.00 | 434.00 | 450.00 | 18.0M |
| 2021-11-15 | 462.00 | 462.00 | 442.00 | 452.00 | 22.1M |
| 2021-11-12 | 436.00 | 464.00 | 436.00 | 458.00 | 73.7M |
| 2021-11-11 | 448.00 | 450.00 | 436.00 | 436.00 | 23.9M |
| 2021-11-10 | 452.00 | 456.00 | 442.00 | 448.00 | 34.5M |
| 2021-11-09 | 428.00 | 452.00 | 422.00 | 452.00 | 65.2M |
| 2021-11-08 | 444.00 | 446.00 | 422.00 | 426.00 | 43.5M |
| 2021-11-05 | 454.00 | 454.00 | 430.00 | 440.00 | 41.3M |
| 2021-11-04 | 466.00 | 466.00 | 452.00 | 452.00 | 17.5M |
| 2021-11-03 | 474.00 | 474.00 | 450.00 | 464.00 | 62.6M |
| 2021-11-02 | 478.00 | 484.00 | 460.00 | 470.00 | 56.1M |
| 2021-11-01 | 490.00 | 490.00 | 470.00 | 478.00 | 25.8M |
| 2021-10-29 | 480.00 | 494.00 | 466.00 | 484.00 | 114.1M |
| 2021-10-28 | 464.00 | 496.00 | 464.00 | 480.00 | 78.6M |
| 2021-10-27 | 478.00 | 486.00 | 462.00 | 464.00 | 44.1M |
| 2021-10-26 | 482.00 | 486.00 | 470.00 | 478.00 | 22.0M |
| 2021-10-25 | 480.00 | 496.00 | 472.00 | 482.00 | 47.6M |
| 2021-10-22 | 474.00 | 484.00 | 468.00 | 478.00 | 37.3M |
| 2021-10-21 | 472.00 | 490.00 | 464.00 | 474.00 | 48.1M |
| 2021-10-19 | 472.00 | 474.00 | 462.00 | 472.00 | 24.1M |
| 2021-10-18 | 454.00 | 474.00 | 450.00 | 468.00 | 49.3M |
| 2021-10-15 | 432.00 | 460.00 | 416.00 | 450.00 | 266.8M |
| 2021-10-14 | 426.00 | 446.00 | 410.00 | 432.00 | 65.3M |
| 2021-10-13 | 440.00 | 442.00 | 420.00 | 426.00 | 16.0M |
| 2021-10-12 | 424.00 | 444.00 | 396.00 | 440.00 | 89.7M |
| 2021-10-11 | 462.00 | 464.00 | 424.00 | 424.00 | 108.4M |
| 2021-10-08 | 482.00 | 492.00 | 454.00 | 454.00 | 54.5M |
| 2021-10-07 | 494.00 | 498.00 | 478.00 | 488.00 | 76.8M |
| 2021-10-06 | 450.00 | 490.00 | 428.00 | 488.00 | 122.1M |
| 2021-10-05 | 470.00 | 474.00 | 436.00 | 450.00 | 53.9M |
| 2021-10-04 | 464.00 | 474.00 | 458.00 | 466.00 | 38.5M |
| 2021-10-01 | 486.00 | 486.00 | 454.00 | 468.00 | 129.3M |
| 2021-09-30 | 494.00 | 496.00 | 486.00 | 488.00 | 37.4M |
| 2021-09-29 | 510.00 | 510.00 | 492.00 | 494.00 | 66.3M |
| 2021-09-28 | 515.00 | 535.00 | 505.00 | 510.00 | 37.6M |
| 2021-09-27 | 535.00 | 550.00 | 520.00 | 520.00 | 62.8M |
| 2021-09-24 | 535.00 | 540.00 | 520.00 | 535.00 | 39.7M |
| 2021-09-23 | 540.00 | 545.00 | 520.00 | 535.00 | 58.8M |
| 2021-09-22 | 550.00 | 555.00 | 530.00 | 540.00 | 71.5M |
| 2021-09-21 | 530.00 | 545.00 | 510.00 | 540.00 | 75.1M |
| 2021-09-20 | 530.00 | 545.00 | 515.00 | 530.00 | 77.0M |
| 2021-09-17 | 515.00 | 555.00 | 505.00 | 525.00 | 137.8M |
| 2021-09-16 | 530.00 | 530.00 | 505.00 | 510.00 | 59.9M |
| 2021-09-15 | 530.00 | 540.00 | 520.00 | 525.00 | 43.9M |
| 2021-09-14 | 540.00 | 550.00 | 520.00 | 530.00 | 50.0M |
| 2021-09-13 | 520.00 | 540.00 | 515.00 | 540.00 | 65.9M |
| 2021-09-10 | 535.00 | 540.00 | 510.00 | 520.00 | 41.5M |
| 2021-09-09 | 520.00 | 545.00 | 490.00 | 535.00 | 195.5M |
| 2021-09-08 | 555.00 | 560.00 | 520.00 | 520.00 | 143.5M |
| 2021-09-07 | 580.00 | 580.00 | 550.00 | 555.00 | 100.1M |
| 2021-09-06 | 570.00 | 605.00 | 565.00 | 565.00 | 214.8M |
| 2021-09-03 | 560.00 | 560.00 | 545.00 | 560.00 | 31.6M |
| 2021-09-02 | 555.00 | 575.00 | 540.00 | 555.00 | 50.5M |
| 2021-09-01 | 555.00 | 585.00 | 555.00 | 555.00 | 87.8M |
| 2021-08-31 | 575.00 | 575.00 | 555.00 | 555.00 | 42.4M |
| 2021-08-30 | 560.00 | 590.00 | 560.00 | 570.00 | 71.0M |
| 2021-08-27 | 555.00 | 565.00 | 540.00 | 555.00 | 67.9M |
| 2021-08-26 | 560.00 | 570.00 | 535.00 | 555.00 | 89.1M |
| 2021-08-25 | 550.00 | 580.00 | 550.00 | 560.00 | 57.3M |
| 2021-08-24 | 550.00 | 565.00 | 530.00 | 550.00 | 68.4M |
| 2021-08-23 | 555.00 | 595.00 | 550.00 | 555.00 | 184.9M |
| 2021-08-20 | 500.00 | 565.00 | 500.00 | 550.00 | 184.8M |
| 2021-08-19 | 500.00 | 515.00 | 486.00 | 500.00 | 201.1M |
| 2021-08-18 | 545.00 | 560.00 | 498.00 | 505.00 | 256.2M |
| 2021-08-16 | 505.00 | 565.00 | 500.00 | 535.00 | 302.9M |
| 2021-08-13 | 515.00 | 530.00 | 492.00 | 505.00 | 112.4M |
| 2021-08-12 | 492.00 | 535.00 | 486.00 | 510.00 | 219.3M |
| 2021-08-10 | 510.00 | 520.00 | 482.00 | 490.00 | 155.1M |
| 2021-08-09 | 486.00 | 530.00 | 486.00 | 510.00 | 296.6M |
| 2021-08-06 | 480.00 | 520.00 | 474.00 | 484.00 | 348.5M |
| 2021-08-05 | 478.00 | 478.00 | 462.00 | 464.00 | 77.3M |
| 2021-08-04 | 480.00 | 488.00 | 472.00 | 476.00 | 54.0M |
| 2021-08-03 | 470.00 | 510.00 | 468.00 | 478.00 | 198.4M |
| 2021-08-02 | 468.00 | 480.00 | 464.00 | 468.00 | 43.3M |
| 2021-07-30 | 462.00 | 486.00 | 460.00 | 464.00 | 107.9M |
| 2021-07-29 | 474.00 | 478.00 | 460.00 | 460.00 | 103.0M |
| 2021-07-28 | 448.00 | 474.00 | 424.00 | 470.00 | 265.3M |
| 2021-07-27 | 450.00 | 510.00 | 426.00 | 448.00 | 566.1M |
| 2021-07-26 | 414.00 | 468.00 | 404.00 | 448.00 | 405.0M |
| 2021-07-23 | 406.00 | 430.00 | 398.00 | 414.00 | 212.5M |
| 2021-07-22 | 402.00 | 414.00 | 384.00 | 398.00 | 166.5M |
| 2021-07-21 | 370.00 | 428.00 | 370.00 | 400.00 | 584.0M |
| 2021-07-19 | 340.00 | 378.00 | 340.00 | 370.00 | 273.2M |
| 2021-07-16 | 344.00 | 344.00 | 336.00 | 344.00 | 42.0M |
| 2021-07-15 | 334.00 | 344.00 | 330.00 | 342.00 | 106.0M |
| 2021-07-14 | 322.00 | 338.00 | 312.00 | 332.00 | 120.6M |
| 2021-07-13 | 332.00 | 334.00 | 312.00 | 320.00 | 70.9M |
| 2021-07-12 | 318.00 | 334.00 | 312.00 | 330.00 | 161.2M |
| 2021-07-09 | 310.00 | 320.00 | 308.00 | 312.00 | 49.8M |
| 2021-07-08 | 322.00 | 322.00 | 310.00 | 312.00 | 24.8M |
| 2021-07-07 | 316.00 | 322.00 | 314.00 | 318.00 | 39.9M |
| 2021-07-06 | 302.00 | 324.00 | 290.00 | 316.00 | 127.8M |
| 2021-07-05 | 302.00 | 302.00 | 292.00 | 300.00 | 76.9M |
| 2021-07-02 | 310.00 | 320.00 | 290.00 | 302.00 | 205.7M |
| 2021-07-01 | 318.00 | 318.00 | 308.00 | 310.00 | 73.6M |
| 2021-06-30 | 320.00 | 324.00 | 314.00 | 318.00 | 31.4M |
| 2021-06-29 | 318.00 | 334.00 | 310.00 | 320.00 | 139.9M |
| 2021-06-28 | 340.00 | 346.00 | 318.00 | 320.00 | 156.1M |
| 2021-06-25 | 352.00 | 360.00 | 336.00 | 338.00 | 96.9M |
| 2021-06-24 | 366.00 | 366.00 | 350.00 | 350.00 | 75.0M |
| 2021-06-23 | 342.00 | 380.00 | 342.00 | 362.00 | 381.7M |
| 2021-06-22 | 344.00 | 346.00 | 334.00 | 340.00 | 74.3M |
| 2021-06-21 | 320.00 | 346.00 | 304.00 | 340.00 | 290.8M |
| 2021-06-18 | 340.00 | 346.00 | 318.00 | 326.00 | 141.9M |
| 2021-06-17 | 330.00 | 346.00 | 330.00 | 338.00 | 92.5M |
| 2021-06-16 | 342.00 | 346.00 | 330.00 | 332.00 | 75.7M |
| 2021-06-15 | 340.00 | 350.00 | 334.00 | 336.00 | 138.1M |
| 2021-06-14 | 338.00 | 362.00 | 330.00 | 340.00 | 240.8M |
| 2021-06-11 | 348.00 | 350.00 | 336.00 | 336.00 | 40.4M |
| 2021-06-10 | 336.00 | 360.00 | 334.00 | 344.00 | 138.4M |
| 2021-06-09 | 342.00 | 344.00 | 328.00 | 334.00 | 103.0M |
| 2021-06-08 | 346.00 | 346.00 | 324.00 | 340.00 | 108.7M |
| 2021-06-07 | 350.00 | 352.00 | 340.00 | 344.00 | 61.9M |
| 2021-06-04 | 344.00 | 356.00 | 332.00 | 348.00 | 237.2M |
| 2021-06-03 | 326.00 | 346.00 | 322.00 | 340.00 | 232.8M |
| 2021-06-02 | 346.00 | 380.00 | 322.00 | 322.00 | 679.4M |
| 2021-05-31 | 310.00 | 348.00 | 306.00 | 340.00 | 274.5M |
| 2021-05-28 | 316.00 | 318.00 | 306.00 | 310.00 | 107.6M |
| 2021-05-27 | 298.00 | 318.00 | 298.00 | 314.00 | 161.9M |
| 2021-05-25 | 278.00 | 304.00 | 274.00 | 296.00 | 305.6M |
| 2021-05-24 | 276.00 | 284.00 | 264.00 | 276.00 | 102.9M |
| 2021-05-21 | 280.00 | 288.00 | 276.00 | 278.00 | 79.6M |
| 2021-05-20 | 280.00 | 288.00 | 272.00 | 276.00 | 115.8M |
| 2021-05-19 | 264.00 | 286.00 | 264.00 | 276.00 | 245.6M |
| 2021-05-18 | 244.00 | 274.00 | 230.00 | 266.00 | 351.4M |
| 2021-05-17 | 262.00 | 264.00 | 244.00 | 244.00 | 70.8M |
| 2021-05-11 | 272.00 | 272.00 | 260.00 | 262.00 | 35.1M |
| 2021-05-10 | 258.00 | 280.00 | 248.00 | 270.00 | 163.8M |
| 2021-05-07 | 266.00 | 274.00 | 256.00 | 258.00 | 89.8M |
| 2021-05-06 | 278.00 | 278.00 | 264.00 | 266.00 | 92.4M |
| 2021-05-05 | 282.00 | 292.00 | 270.00 | 274.00 | 184.1M |
| 2021-05-04 | 284.00 | 288.00 | 272.00 | 280.00 | 93.0M |
| 2021-05-03 | 276.00 | 288.00 | 272.00 | 284.00 | 320.4M |
| 2021-04-30 | 308.00 | 324.00 | 292.00 | 292.00 | 272.6M |
| 2021-04-29 | 308.00 | 308.00 | 296.00 | 306.00 | 59.9M |
| 2021-04-28 | 308.00 | 314.00 | 300.00 | 306.00 | 107.2M |
| 2021-04-27 | 312.00 | 314.00 | 294.00 | 302.00 | 138.0M |
| 2021-04-26 | 318.00 | 332.00 | 300.00 | 312.00 | 245.4M |
| 2021-04-23 | 326.00 | 328.00 | 318.00 | 318.00 | 54.3M |
| 2021-04-22 | 324.00 | 336.00 | 320.00 | 324.00 | 204.7M |
| 2021-04-21 | 320.00 | 330.00 | 314.00 | 322.00 | 82.6M |
| 2021-04-20 | 308.00 | 324.00 | 302.00 | 320.00 | 100.5M |
| 2021-04-19 | 318.00 | 324.00 | 306.00 | 308.00 | 93.3M |
| 2021-04-16 | 318.00 | 324.00 | 310.00 | 318.00 | 109.1M |
| 2021-04-15 | 318.00 | 324.00 | 300.00 | 314.00 | 238.2M |
| 2021-04-14 | 292.00 | 330.00 | 290.00 | 316.00 | 599.1M |
| 2021-04-13 | 292.00 | 296.00 | 280.00 | 290.00 | 84.1M |
| 2021-04-12 | 290.00 | 306.00 | 284.00 | 290.00 | 277.4M |
| 2021-04-09 | 276.00 | 302.00 | 276.00 | 286.00 | 310.4M |
| 2021-04-08 | 272.00 | 284.00 | 260.00 | 274.00 | 144.6M |
| 2021-04-07 | 288.00 | 288.00 | 268.00 | 272.00 | 208.8M |
| 2021-04-06 | 250.00 | 296.00 | 250.00 | 286.00 | 569.7M |
| 2021-04-05 | 244.00 | 252.00 | 240.00 | 250.00 | 113.7M |
| 2021-04-01 | 230.00 | 244.00 | 226.00 | 240.00 | 164.0M |
| 2021-03-31 | 224.00 | 244.00 | 224.00 | 226.00 | 249.1M |
| 2021-03-30 | 256.00 | 260.00 | 240.00 | 240.00 | 157.7M |
| 2021-03-29 | 260.00 | 266.00 | 250.00 | 256.00 | 121.2M |
| 2021-03-26 | 256.00 | 266.00 | 246.00 | 254.00 | 180.1M |
| 2021-03-25 | 246.00 | 276.00 | 240.00 | 254.00 | 519.7M |
| 2021-03-10 | 246.00 | 268.00 | 244.00 | 256.00 | 279.5M |
| 2021-03-09 | 248.00 | 266.00 | 240.00 | 244.00 | 294.7M |
| 2021-03-08 | 226.00 | 272.00 | 226.00 | 248.00 | 472.4M |
| 2021-03-05 | 234.00 | 236.00 | 224.00 | 228.00 | 71.9M |
| 2021-03-04 | 232.00 | 246.00 | 220.00 | 234.00 | 164.7M |
| 2021-03-03 | 224.00 | 246.00 | 212.00 | 232.00 | 293.6M |
| 2021-03-02 | 220.00 | 238.00 | 216.00 | 224.00 | 128.7M |
| 2021-03-01 | 208.00 | 232.00 | 208.00 | 218.00 | 115.9M |
| 2021-02-25 | 197.00 | 234.00 | 194.00 | 220.00 | 413.7M |
| 2021-02-24 | 202.00 | 210.00 | 191.00 | 194.00 | 147.5M |
| 2021-02-23 | 195.00 | 210.00 | 185.00 | 199.00 | 246.9M |
| 2021-02-22 | 174.00 | 218.00 | 162.00 | 190.00 | 451.9M |
| 2021-02-19 | 172.00 | 190.00 | 153.00 | 172.00 | 655.2M |
| 2021-02-18 | 123.00 | 164.00 | 122.00 | 164.00 | 521.4M |
| 2021-02-17 | 123.00 | 128.00 | 119.00 | 122.00 | 77.5M |
| 2021-02-16 | 125.00 | 127.00 | 122.00 | 124.00 | 69.4M |
| 2021-02-15 | 120.00 | 131.00 | 120.00 | 125.00 | 222.1M |
| 2021-02-11 | 115.00 | 125.00 | 114.00 | 118.00 | 164.0M |
| 2021-02-10 | 113.00 | 123.00 | 112.00 | 114.00 | 78.1M |
| 2021-02-09 | 115.00 | 128.00 | 110.00 | 112.00 | 139.4M |
| 2021-02-08 | 102.00 | 118.00 | 102.00 | 114.00 | 144.6M |
| 2021-02-05 | 104.00 | 105.00 | 99.00 | 102.00 | 43.5M |
| 2021-02-04 | 94.00 | 104.00 | 93.00 | 104.00 | 93.3M |
| 2021-02-03 | 94.00 | 99.00 | 92.00 | 94.00 | 32.2M |
| 2021-02-02 | 95.00 | 107.00 | 94.00 | 95.00 | 124.1M |
| 2021-02-01 | 92.00 | 97.00 | 92.00 | 95.00 | 28.6M |
| 2021-01-29 | 95.00 | 95.00 | 91.00 | 92.00 | 16.6M |
| 2021-01-28 | 95.00 | 96.00 | 92.00 | 93.00 | 61.5M |
| 2021-01-27 | 97.00 | 97.00 | 90.00 | 96.00 | 69.9M |
| 2021-01-26 | 97.00 | 100.00 | 94.00 | 95.00 | 70.4M |
| 2021-01-25 | 91.00 | 101.00 | 91.00 | 96.00 | 115.8M |
| 2021-01-22 | 95.00 | 96.00 | 90.00 | 92.00 | 20.1M |
| 2021-01-21 | 94.00 | 95.00 | 91.00 | 94.00 | 58.1M |
| 2021-01-20 | 89.00 | 97.00 | 83.00 | 93.00 | 80.0M |
| 2021-01-19 | 92.00 | 94.00 | 86.00 | 89.00 | 24.0M |
| 2021-01-18 | 100.00 | 101.00 | 92.00 | 92.00 | 44.6M |
| 2021-01-15 | 103.00 | 103.00 | 95.00 | 96.00 | 40.6M |
| 2021-01-14 | 93.00 | 110.00 | 91.00 | 102.00 | 154.3M |
| 2021-01-13 | 94.00 | 96.00 | 90.00 | 92.00 | 36.7M |
| 2021-01-12 | 90.00 | 98.00 | 86.00 | 94.00 | 105.7M |
| 2021-01-11 | 91.00 | 93.00 | 84.00 | 89.00 | 75.3M |
| 2021-01-08 | 94.00 | 96.00 | 88.00 | 90.00 | 61.0M |
| 2021-01-07 | 90.00 | 101.00 | 90.00 | 91.00 | 131.1M |
| 2021-01-06 | 96.00 | 98.00 | 89.00 | 90.00 | 73.8M |
| 2021-01-05 | 90.00 | 105.00 | 88.00 | 95.00 | 112.4M |
| 2021-01-04 | 90.00 | 91.00 | 84.00 | 87.00 | 61.9M |