534.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 520.00 | 525.00 | 506.00 | 525.00 | 0.0M |
| 2024-12-27 | 514.00 | 520.00 | 499.00 | 520.00 | 0.0M |
| 2024-12-26 | 502.00 | 507.00 | 494.00 | 507.00 | 0.0M |
| 2024-12-25 | 505.00 | 505.00 | 498.00 | 503.00 | 0.0M |
| 2024-12-24 | 513.00 | 513.00 | 496.00 | 508.00 | 0.0M |
| 2024-12-23 | 510.00 | 512.00 | 505.00 | 512.00 | 0.0M |
| 2024-12-20 | 508.00 | 515.00 | 494.00 | 510.00 | 0.0M |
| 2024-12-19 | 508.00 | 508.00 | 493.00 | 507.00 | 0.0M |
| 2024-12-18 | 500.00 | 508.00 | 498.00 | 508.00 | 0.0M |
| 2024-12-17 | 502.00 | 502.00 | 489.00 | 500.00 | 0.0M |
| 2024-12-16 | 508.00 | 508.00 | 492.00 | 501.00 | 0.0M |
| 2024-12-13 | 501.00 | 508.00 | 486.00 | 508.00 | 0.0M |
| 2024-12-12 | 494.00 | 497.00 | 485.00 | 497.00 | 0.0M |
| 2024-12-11 | 504.00 | 504.00 | 475.00 | 494.00 | 0.0M |
| 2024-12-10 | 498.00 | 519.00 | 494.00 | 506.00 | 0.0M |
| 2024-12-09 | 498.00 | 515.00 | 490.00 | 490.00 | 0.0M |
| 2024-12-06 | 522.00 | 523.00 | 487.00 | 493.00 | 0.0M |
| 2024-12-05 | 522.00 | 526.00 | 515.00 | 515.00 | 0.0M |
| 2024-12-04 | 523.00 | 529.00 | 518.00 | 525.00 | 0.0M |
| 2024-12-03 | 534.00 | 534.00 | 517.00 | 529.00 | 0.0M |
| 2024-12-02 | 539.00 | 542.00 | 516.00 | 531.00 | 0.1M |
| 2024-11-29 | 501.00 | 509.00 | 497.00 | 509.00 | 0.0M |
| 2024-11-28 | 499.00 | 500.00 | 484.00 | 500.00 | 0.0M |
| 2024-11-27 | 501.00 | 501.00 | 493.00 | 500.00 | 0.0M |
| 2024-11-26 | 508.00 | 508.00 | 490.00 | 500.00 | 0.0M |
| 2024-11-25 | 509.00 | 520.00 | 497.00 | 508.00 | 0.0M |
| 2024-11-22 | 484.00 | 506.00 | 484.00 | 505.00 | 0.0M |
| 2024-11-21 | 480.00 | 491.00 | 476.00 | 490.00 | 0.0M |
| 2024-11-20 | 474.00 | 497.00 | 474.00 | 480.00 | 0.0M |
| 2024-11-19 | 500.00 | 500.00 | 469.00 | 490.00 | 0.0M |
| 2024-11-18 | 500.00 | 505.00 | 494.00 | 497.00 | 0.0M |
| 2024-11-15 | 497.00 | 513.00 | 490.00 | 500.00 | 0.0M |
| 2024-11-14 | 511.00 | 545.00 | 460.00 | 511.00 | 0.1M |
| 2024-11-13 | 461.00 | 520.00 | 458.00 | 511.00 | 0.1M |
| 2024-11-12 | 463.00 | 471.00 | 461.00 | 469.00 | 0.0M |
| 2024-11-11 | 450.00 | 467.00 | 444.00 | 463.00 | 0.0M |
| 2024-11-08 | 442.00 | 450.00 | 434.00 | 450.00 | 0.0M |
| 2024-11-07 | 435.00 | 446.00 | 420.00 | 444.00 | 0.0M |
| 2024-11-06 | 449.00 | 449.00 | 422.00 | 435.00 | 0.0M |
| 2024-11-05 | 460.00 | 473.00 | 432.00 | 455.00 | 0.1M |
| 2024-11-01 | 409.00 | 443.00 | 406.00 | 437.00 | 0.1M |
| 2024-10-31 | 386.00 | 397.00 | 386.00 | 397.00 | 0.0M |
| 2024-10-30 | 393.00 | 393.00 | 385.00 | 392.00 | 0.0M |
| 2024-10-29 | 398.00 | 398.00 | 385.00 | 390.00 | 0.0M |
| 2024-10-28 | 380.00 | 395.00 | 380.00 | 391.00 | 0.0M |
| 2024-10-25 | 382.00 | 382.00 | 374.00 | 381.00 | 0.0M |
| 2024-10-24 | 382.00 | 383.00 | 376.00 | 382.00 | 0.0M |
| 2024-10-23 | 378.00 | 382.00 | 371.00 | 382.00 | 0.0M |
| 2024-10-22 | 387.00 | 387.00 | 378.00 | 378.00 | 0.0M |
| 2024-10-21 | 390.00 | 394.00 | 387.00 | 387.00 | 0.0M |
| 2024-10-18 | 383.00 | 390.00 | 383.00 | 389.00 | 0.0M |
| 2024-10-17 | 388.00 | 391.00 | 383.00 | 384.00 | 0.0M |
| 2024-10-16 | 394.00 | 398.00 | 392.00 | 392.00 | 0.0M |
| 2024-10-15 | 403.00 | 404.00 | 401.00 | 402.00 | 0.0M |
| 2024-10-11 | 401.00 | 408.00 | 401.00 | 403.00 | 0.0M |
| 2024-10-10 | 409.00 | 409.00 | 403.00 | 403.00 | 0.0M |
| 2024-10-09 | 417.00 | 417.00 | 403.00 | 404.00 | 0.0M |
| 2024-10-08 | 418.00 | 423.00 | 410.00 | 417.00 | 0.0M |
| 2024-10-07 | 424.00 | 424.00 | 418.00 | 418.00 | 0.0M |
| 2024-10-04 | 418.00 | 428.00 | 415.00 | 419.00 | 0.0M |
| 2024-10-03 | 426.00 | 427.00 | 418.00 | 418.00 | 0.0M |
| 2024-10-02 | 408.00 | 424.00 | 408.00 | 422.00 | 0.0M |
| 2024-10-01 | 402.00 | 410.00 | 402.00 | 410.00 | 0.0M |
| 2024-09-30 | 398.00 | 408.00 | 398.00 | 402.00 | 0.0M |
| 2024-09-27 | 403.00 | 411.00 | 400.00 | 406.00 | 0.0M |
| 2024-09-26 | 409.00 | 415.00 | 405.00 | 406.00 | 0.0M |
| 2024-09-25 | 412.00 | 416.00 | 410.00 | 410.00 | 0.0M |
| 2024-09-24 | 420.00 | 424.00 | 412.00 | 412.00 | 0.0M |
| 2024-09-20 | 410.00 | 416.00 | 410.00 | 416.00 | 0.0M |
| 2024-09-19 | 405.00 | 412.00 | 405.00 | 410.00 | 0.0M |
| 2024-09-18 | 417.00 | 417.00 | 404.00 | 409.00 | 0.0M |
| 2024-09-17 | 420.00 | 420.00 | 408.00 | 416.00 | 0.0M |
| 2024-09-13 | 421.00 | 428.00 | 417.00 | 420.00 | 0.0M |
| 2024-09-12 | 425.00 | 429.00 | 414.00 | 421.00 | 0.0M |
| 2024-09-11 | 418.00 | 418.00 | 402.00 | 417.00 | 0.0M |
| 2024-09-10 | 400.00 | 420.00 | 399.00 | 418.00 | 0.0M |
| 2024-09-09 | 391.00 | 414.00 | 377.00 | 397.00 | 0.0M |
| 2024-09-06 | 408.00 | 428.00 | 387.00 | 399.00 | 0.0M |
| 2024-09-05 | 386.00 | 412.00 | 384.00 | 408.00 | 0.0M |
| 2024-09-04 | 404.00 | 404.00 | 393.00 | 396.00 | 0.0M |
| 2024-09-03 | 396.00 | 413.00 | 395.00 | 410.00 | 0.0M |
| 2024-09-02 | 396.00 | 401.00 | 395.00 | 396.00 | 0.0M |
| 2024-08-30 | 400.00 | 408.00 | 400.00 | 403.00 | 0.0M |
| 2024-08-29 | 413.00 | 413.00 | 397.00 | 400.00 | 0.0M |
| 2024-08-28 | 414.00 | 414.00 | 391.00 | 414.00 | 0.0M |
| 2024-08-27 | 373.00 | 423.00 | 373.00 | 415.00 | 0.1M |
| 2024-08-26 | 354.00 | 373.00 | 354.00 | 370.00 | 0.0M |
| 2024-08-23 | 353.00 | 354.00 | 345.00 | 350.00 | 0.0M |
| 2024-08-22 | 352.00 | 357.00 | 352.00 | 353.00 | 0.0M |
| 2024-08-21 | 352.00 | 354.00 | 350.00 | 354.00 | 0.0M |
| 2024-08-20 | 356.00 | 357.00 | 347.00 | 352.00 | 0.0M |
| 2024-08-19 | 371.00 | 371.00 | 356.00 | 356.00 | 0.0M |
| 2024-08-16 | 367.00 | 367.00 | 358.00 | 367.00 | 0.0M |
| 2024-08-15 | 370.00 | 371.00 | 355.00 | 363.00 | 0.0M |
| 2024-08-14 | 365.00 | 373.00 | 365.00 | 371.00 | 0.0M |
| 2024-08-13 | 355.00 | 372.00 | 355.00 | 368.00 | 0.0M |
| 2024-08-09 | 341.00 | 354.00 | 341.00 | 349.00 | 0.0M |
| 2024-08-08 | 326.00 | 350.00 | 326.00 | 342.00 | 0.0M |
| 2024-08-07 | 309.00 | 345.00 | 308.00 | 331.00 | 0.0M |
| 2024-08-06 | 314.00 | 345.00 | 314.00 | 319.00 | 0.0M |
| 2024-08-05 | 332.00 | 340.00 | 300.00 | 300.00 | 0.1M |
| 2024-08-02 | 361.00 | 371.00 | 349.00 | 356.00 | 0.1M |
| 2024-08-01 | 387.00 | 392.00 | 375.00 | 383.00 | 0.1M |
| 2024-07-31 | 402.00 | 405.00 | 399.00 | 399.00 | 0.0M |
| 2024-07-30 | 402.00 | 406.00 | 401.00 | 405.00 | 0.0M |
| 2024-07-29 | 408.00 | 409.00 | 402.00 | 408.00 | 0.0M |
| 2024-07-26 | 411.00 | 413.00 | 402.00 | 406.00 | 0.0M |
| 2024-07-25 | 411.00 | 413.00 | 405.00 | 411.00 | 0.0M |
| 2024-07-24 | 413.00 | 415.00 | 410.00 | 413.00 | 0.0M |
| 2024-07-23 | 411.00 | 413.00 | 410.00 | 413.00 | 0.0M |
| 2024-07-22 | 414.00 | 415.00 | 406.00 | 410.00 | 0.0M |
| 2024-07-19 | 418.00 | 418.00 | 405.00 | 410.00 | 0.0M |
| 2024-07-18 | 414.00 | 418.00 | 410.00 | 411.00 | 0.0M |
| 2024-07-17 | 417.00 | 421.00 | 412.00 | 414.00 | 0.0M |
| 2024-07-16 | 425.00 | 425.00 | 414.00 | 420.00 | 0.0M |
| 2024-07-12 | 405.00 | 424.00 | 401.00 | 424.00 | 0.0M |
| 2024-07-11 | 407.00 | 410.00 | 404.00 | 404.00 | 0.0M |
| 2024-07-10 | 414.00 | 420.00 | 408.00 | 410.00 | 0.0M |
| 2024-07-09 | 420.00 | 423.00 | 411.00 | 416.00 | 0.0M |
| 2024-07-08 | 405.00 | 425.00 | 405.00 | 420.00 | 0.0M |
| 2024-07-05 | 422.00 | 422.00 | 409.00 | 409.00 | 0.0M |
| 2024-07-04 | 432.00 | 433.00 | 421.00 | 422.00 | 0.0M |
| 2024-07-03 | 435.00 | 435.00 | 426.00 | 432.00 | 0.0M |
| 2024-07-02 | 441.00 | 447.00 | 430.00 | 430.00 | 0.0M |
| 2024-07-01 | 423.00 | 437.00 | 423.00 | 437.00 | 0.0M |
| 2024-06-28 | 424.00 | 424.00 | 416.00 | 419.00 | 0.0M |
| 2024-06-27 | 409.00 | 431.00 | 409.00 | 423.00 | 0.1M |
| 2024-06-26 | 404.00 | 411.00 | 400.00 | 408.00 | 0.0M |
| 2024-06-25 | 401.00 | 409.00 | 401.00 | 403.00 | 0.0M |
| 2024-06-24 | 409.00 | 410.00 | 399.00 | 403.00 | 0.0M |
| 2024-06-21 | 410.00 | 410.00 | 404.00 | 407.00 | 0.0M |
| 2024-06-20 | 399.00 | 408.00 | 396.00 | 407.00 | 0.0M |
| 2024-06-19 | 399.00 | 399.00 | 395.00 | 399.00 | 0.0M |
| 2024-06-18 | 390.00 | 398.00 | 390.00 | 395.00 | 0.0M |
| 2024-06-17 | 395.00 | 395.00 | 390.00 | 392.00 | 0.0M |
| 2024-06-14 | 400.00 | 400.00 | 394.00 | 398.00 | 0.0M |
| 2024-06-13 | 394.00 | 406.00 | 393.00 | 400.00 | 0.0M |
| 2024-06-12 | 388.00 | 396.00 | 386.00 | 394.00 | 0.0M |
| 2024-06-11 | 386.00 | 395.00 | 383.00 | 386.00 | 0.1M |
| 2024-06-10 | 391.00 | 391.00 | 373.00 | 386.00 | 0.0M |
| 2024-06-07 | 389.00 | 389.00 | 386.00 | 387.00 | 0.0M |
| 2024-06-06 | 398.00 | 399.00 | 386.00 | 389.00 | 0.0M |
| 2024-06-05 | 401.00 | 401.00 | 393.00 | 399.00 | 0.0M |
| 2024-06-04 | 401.00 | 409.00 | 393.00 | 401.00 | 0.1M |
| 2024-06-03 | 407.00 | 417.00 | 404.00 | 404.00 | 0.0M |
| 2024-05-31 | 415.00 | 415.00 | 399.00 | 401.00 | 0.1M |
| 2024-05-30 | 410.00 | 434.00 | 401.00 | 418.00 | 0.1M |
| 2024-05-29 | 395.00 | 442.00 | 386.00 | 410.00 | 0.2M |
| 2024-05-28 | 371.00 | 397.00 | 371.00 | 387.00 | 0.1M |
| 2024-05-27 | 374.00 | 379.00 | 366.00 | 377.00 | 0.1M |
| 2024-05-24 | 392.00 | 392.00 | 373.00 | 380.00 | 0.1M |
| 2024-05-23 | 405.00 | 405.00 | 393.00 | 393.00 | 0.1M |
| 2024-05-22 | 416.00 | 416.00 | 406.00 | 406.00 | 0.0M |
| 2024-05-21 | 414.00 | 415.00 | 407.00 | 412.00 | 0.0M |
| 2024-05-20 | 427.00 | 427.00 | 401.00 | 406.00 | 0.1M |
| 2024-05-17 | 419.00 | 435.00 | 411.00 | 422.00 | 0.1M |
| 2024-05-16 | 415.00 | 443.00 | 404.00 | 435.00 | 0.8M |
| 2024-05-15 | 507.00 | 518.00 | 498.00 | 504.00 | 0.1M |
| 2024-05-14 | 547.00 | 547.00 | 503.00 | 510.00 | 0.1M |
| 2024-05-13 | 559.00 | 560.00 | 535.00 | 543.00 | 0.1M |
| 2024-05-10 | 562.00 | 562.00 | 532.00 | 555.00 | 0.0M |
| 2024-05-09 | 557.00 | 557.00 | 552.00 | 556.00 | 0.0M |
| 2024-05-08 | 553.00 | 558.00 | 550.00 | 553.00 | 0.0M |
| 2024-05-07 | 556.00 | 565.00 | 554.00 | 558.00 | 0.0M |
| 2024-05-02 | 544.00 | 547.00 | 540.00 | 546.00 | 0.0M |
| 2024-05-01 | 534.00 | 540.00 | 528.00 | 536.00 | 0.0M |
| 2024-04-30 | 533.00 | 544.00 | 533.00 | 542.00 | 0.0M |
| 2024-04-26 | 543.00 | 543.00 | 527.00 | 533.00 | 0.0M |
| 2024-04-25 | 543.00 | 555.00 | 539.00 | 543.00 | 0.0M |
| 2024-04-24 | 541.00 | 547.00 | 539.00 | 544.00 | 0.0M |
| 2024-04-23 | 538.00 | 544.00 | 533.00 | 539.00 | 0.0M |
| 2024-04-22 | 525.00 | 547.00 | 525.00 | 531.00 | 0.0M |
| 2024-04-19 | 523.00 | 531.00 | 506.00 | 523.00 | 0.0M |
| 2024-04-18 | 515.00 | 533.00 | 510.00 | 525.00 | 0.0M |
| 2024-04-17 | 528.00 | 528.00 | 510.00 | 514.00 | 0.0M |
| 2024-04-16 | 527.00 | 537.00 | 492.00 | 528.00 | 0.1M |
| 2024-04-15 | 530.00 | 542.00 | 527.00 | 532.00 | 0.0M |
| 2024-04-12 | 560.00 | 560.00 | 542.00 | 550.00 | 0.0M |
| 2024-04-11 | 547.00 | 559.00 | 540.00 | 555.00 | 0.0M |
| 2024-04-10 | 541.00 | 551.00 | 541.00 | 548.00 | 0.0M |
| 2024-04-09 | 533.00 | 545.00 | 533.00 | 544.00 | 0.0M |
| 2024-04-08 | 538.00 | 541.00 | 529.00 | 536.00 | 0.0M |
| 2024-04-05 | 530.00 | 535.00 | 522.00 | 534.00 | 0.0M |
| 2024-04-04 | 545.00 | 545.00 | 534.00 | 538.00 | 0.0M |
| 2024-04-03 | 544.00 | 545.00 | 533.00 | 535.00 | 0.0M |
| 2024-04-02 | 548.00 | 554.00 | 533.00 | 550.00 | 0.0M |
| 2024-04-01 | 549.00 | 561.00 | 532.00 | 547.00 | 0.0M |
| 2024-03-29 | 534.00 | 547.00 | 527.00 | 541.00 | 0.0M |
| 2024-03-28 | 540.00 | 565.00 | 516.00 | 534.00 | 0.0M |
| 2024-03-27 | 543.33 | 553.33 | 538.33 | 551.00 | 0.0M |
| 2024-03-26 | 549.00 | 563.67 | 538.33 | 542.33 | 0.0M |
| 2024-03-25 | 555.67 | 568.00 | 548.67 | 548.67 | 0.1M |
| 2024-03-22 | 561.67 | 561.67 | 547.67 | 555.67 | 0.1M |
| 2024-03-21 | 557.67 | 569.33 | 552.67 | 563.33 | 0.0M |
| 2024-03-19 | 560.00 | 566.67 | 551.00 | 557.67 | 0.0M |
| 2024-03-18 | 570.00 | 571.00 | 550.00 | 562.67 | 0.0M |
| 2024-03-15 | 571.67 | 571.67 | 544.33 | 559.00 | 0.1M |
| 2024-03-14 | 591.67 | 592.67 | 572.33 | 574.00 | 0.0M |
| 2024-03-13 | 609.33 | 609.33 | 585.33 | 593.33 | 0.0M |
| 2024-03-12 | 593.00 | 610.00 | 591.33 | 608.00 | 0.0M |
| 2024-03-11 | 614.00 | 614.00 | 593.33 | 595.67 | 0.0M |
| 2024-03-08 | 620.00 | 627.00 | 612.33 | 616.00 | 0.0M |
| 2024-03-07 | 618.67 | 631.67 | 613.33 | 620.00 | 0.0M |
| 2024-03-06 | 596.00 | 623.33 | 593.33 | 616.33 | 0.0M |
| 2024-03-05 | 590.00 | 599.67 | 576.67 | 596.33 | 0.1M |
| 2024-03-04 | 603.67 | 622.67 | 598.67 | 598.67 | 0.1M |
| 2024-03-01 | 606.67 | 619.67 | 586.67 | 604.00 | 0.1M |
| 2024-02-29 | 601.33 | 614.33 | 598.00 | 612.33 | 0.0M |
| 2024-02-28 | 583.33 | 611.00 | 575.00 | 610.00 | 0.1M |
| 2024-02-27 | 556.33 | 585.33 | 556.33 | 577.33 | 0.1M |
| 2024-02-26 | 600.33 | 609.33 | 554.00 | 556.00 | 0.2M |
| 2024-02-22 | 572.00 | 639.33 | 572.00 | 599.00 | 0.9M |
| 2024-02-21 | 545.00 | 545.00 | 534.00 | 543.33 | 0.0M |
| 2024-02-20 | 555.33 | 555.33 | 541.67 | 547.33 | 0.0M |
| 2024-02-19 | 533.33 | 556.33 | 529.67 | 552.33 | 0.1M |
| 2024-02-16 | 517.33 | 533.00 | 513.33 | 529.00 | 0.1M |
| 2024-02-15 | 541.33 | 541.33 | 511.67 | 511.67 | 0.1M |
| 2024-02-14 | 535.67 | 541.67 | 533.33 | 541.00 | 0.0M |
| 2024-02-13 | 537.00 | 543.00 | 525.67 | 539.33 | 0.1M |
| 2024-02-09 | 547.00 | 553.33 | 536.00 | 536.33 | 0.1M |
| 2024-02-08 | 573.67 | 573.67 | 544.00 | 547.67 | 0.1M |
| 2024-02-07 | 560.33 | 575.67 | 560.33 | 573.67 | 0.0M |
| 2024-02-06 | 560.67 | 576.67 | 560.67 | 564.33 | 0.1M |
| 2024-02-05 | 570.00 | 583.33 | 555.33 | 558.67 | 0.1M |
| 2024-02-02 | 593.33 | 593.33 | 545.67 | 572.33 | 0.3M |
| 2024-02-01 | 588.33 | 626.67 | 553.33 | 593.33 | 0.6M |
| 2024-01-31 | 594.33 | 618.00 | 583.33 | 613.00 | 0.2M |
| 2024-01-30 | 572.67 | 603.00 | 566.67 | 599.00 | 0.1M |
| 2024-01-29 | 582.33 | 582.33 | 564.67 | 572.67 | 0.1M |
| 2024-01-26 | 545.00 | 572.67 | 538.33 | 572.67 | 0.1M |
| 2024-01-25 | 538.33 | 553.33 | 537.00 | 539.67 | 0.1M |
| 2024-01-24 | 560.00 | 561.67 | 536.00 | 538.33 | 0.1M |
| 2024-01-23 | 566.67 | 571.33 | 546.00 | 558.33 | 0.1M |
| 2024-01-22 | 560.33 | 571.00 | 560.33 | 566.00 | 0.0M |
| 2024-01-19 | 561.67 | 575.00 | 560.33 | 560.33 | 0.0M |
| 2024-01-18 | 567.33 | 571.00 | 550.67 | 557.33 | 0.1M |
| 2024-01-17 | 590.00 | 590.00 | 555.00 | 566.67 | 0.1M |
| 2024-01-16 | 603.00 | 609.33 | 573.33 | 595.00 | 0.1M |
| 2024-01-15 | 620.00 | 623.00 | 597.67 | 608.67 | 0.0M |
| 2024-01-12 | 633.00 | 633.00 | 606.33 | 618.33 | 0.0M |
| 2024-01-11 | 619.33 | 629.33 | 582.33 | 629.33 | 0.1M |
| 2024-01-10 | 636.67 | 639.33 | 614.67 | 626.67 | 0.0M |
| 2024-01-09 | 632.00 | 656.00 | 626.67 | 636.67 | 0.0M |
| 2024-01-05 | 642.67 | 642.67 | 603.33 | 623.33 | 0.0M |
| 2024-01-04 | 628.33 | 642.00 | 610.33 | 638.00 | 0.1M |