539.99
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 583.19 | 599.89 | 575.00 | 578.00 | 0.1M |
| 2023-12-28 | 581.04 | 589.25 | 576.00 | 576.99 | 0.2M |
| 2023-12-27 | 570.50 | 587.00 | 560.00 | 580.00 | 0.2M |
| 2023-12-26 | 592.50 | 592.50 | 571.50 | 575.00 | 0.2M |
| 2023-12-22 | 599.35 | 605.50 | 592.00 | 595.00 | 0.1M |
| 2023-12-21 | 600.00 | 600.00 | 590.00 | 594.00 | 0.1M |
| 2023-12-20 | 609.50 | 616.90 | 586.00 | 602.00 | 0.2M |
| 2023-12-19 | 630.80 | 634.00 | 610.00 | 612.00 | 0.2M |
| 2023-12-18 | 648.00 | 650.00 | 629.00 | 631.50 | 0.2M |
| 2023-12-15 | 621.89 | 639.00 | 614.00 | 637.00 | 0.3M |
| 2023-12-14 | 622.75 | 622.75 | 610.01 | 617.00 | 0.1M |
| 2023-12-13 | 633.10 | 638.50 | 613.50 | 629.00 | 0.3M |
| 2023-12-12 | 611.00 | 639.99 | 611.00 | 630.29 | 0.4M |
| 2023-12-11 | 619.00 | 624.00 | 610.00 | 610.62 | 0.6M |
| 2023-12-08 | 626.00 | 629.50 | 617.00 | 622.02 | 0.2M |
| 2023-12-07 | 634.00 | 635.00 | 623.55 | 624.00 | 0.2M |
| 2023-12-06 | 640.00 | 640.20 | 620.00 | 629.00 | 0.2M |
| 2023-12-05 | 665.00 | 669.00 | 628.00 | 637.00 | 0.3M |
| 2023-12-04 | 650.00 | 676.86 | 644.50 | 658.00 | 1.1M |
| 2023-12-01 | 601.00 | 629.64 | 601.00 | 629.64 | 0.7M |
| 2023-11-30 | 545.00 | 585.71 | 545.00 | 585.71 | 0.5M |
| 2023-11-29 | 531.01 | 553.21 | 531.01 | 543.00 | 0.3M |
| 2023-11-28 | 529.00 | 534.89 | 527.00 | 530.01 | 0.2M |
| 2023-11-27 | 528.60 | 530.50 | 523.00 | 529.39 | 0.1M |
| 2023-11-24 | 529.98 | 529.98 | 524.00 | 524.99 | 0.1M |
| 2023-11-23 | 527.00 | 529.00 | 524.88 | 525.92 | 0.1M |
| 2023-11-22 | 524.75 | 526.90 | 522.00 | 525.65 | 0.1M |
| 2023-11-21 | 517.00 | 532.00 | 517.00 | 520.00 | 0.1M |
| 2023-11-20 | 521.27 | 524.00 | 515.00 | 519.50 | 0.1M |
| 2023-11-17 | 519.05 | 530.00 | 519.00 | 520.00 | 0.1M |
| 2023-11-16 | 531.00 | 531.00 | 505.00 | 524.00 | 0.4M |
| 2023-11-15 | 550.10 | 551.00 | 530.00 | 533.93 | 0.2M |
| 2023-11-14 | 529.98 | 551.49 | 524.01 | 547.01 | 0.5M |
| 2023-11-13 | 491.25 | 522.63 | 491.25 | 522.63 | 0.5M |
| 2023-11-10 | 473.50 | 487.24 | 473.50 | 486.00 | 0.2M |
| 2023-11-08 | 456.03 | 474.50 | 456.03 | 473.49 | 0.3M |
| 2023-11-07 | 458.20 | 462.00 | 458.20 | 460.00 | 0.1M |
| 2023-11-06 | 461.63 | 466.50 | 459.00 | 460.00 | 0.1M |
| 2023-11-03 | 458.98 | 460.50 | 456.50 | 460.00 | 0.1M |
| 2023-11-02 | 458.76 | 459.50 | 456.00 | 458.00 | 0.1M |
| 2023-11-01 | 452.00 | 458.69 | 452.00 | 456.50 | 0.1M |
| 2023-10-31 | 457.04 | 461.88 | 451.20 | 451.99 | 0.1M |
| 2023-10-30 | 463.92 | 463.92 | 457.01 | 460.00 | 0.1M |
| 2023-10-27 | 462.00 | 463.99 | 458.10 | 462.00 | 0.1M |
| 2023-10-26 | 455.76 | 470.50 | 455.76 | 461.60 | 0.2M |
| 2023-10-25 | 459.99 | 476.00 | 455.50 | 457.99 | 0.4M |
| 2023-10-24 | 454.99 | 462.95 | 450.03 | 461.00 | 0.1M |
| 2023-10-23 | 454.95 | 457.50 | 446.00 | 451.00 | 0.1M |
| 2023-10-20 | 454.00 | 457.93 | 450.00 | 451.70 | 0.1M |
| 2023-10-19 | 459.00 | 459.99 | 452.00 | 454.00 | 0.1M |
| 2023-10-18 | 454.00 | 466.50 | 450.11 | 457.99 | 0.2M |
| 2023-10-17 | 470.10 | 470.10 | 462.00 | 464.00 | 0.1M |
| 2023-10-16 | 470.05 | 482.00 | 470.05 | 472.65 | 0.2M |
| 2023-10-13 | 450.00 | 472.00 | 450.00 | 469.00 | 0.5M |
| 2023-10-12 | 443.00 | 456.99 | 443.00 | 450.50 | 0.2M |
| 2023-10-11 | 440.00 | 443.00 | 438.20 | 442.95 | 0.1M |
| 2023-10-10 | 446.49 | 448.49 | 440.30 | 440.90 | 0.1M |
| 2023-10-09 | 444.00 | 450.00 | 441.05 | 446.00 | 0.1M |
| 2023-10-06 | 428.10 | 445.00 | 428.01 | 445.00 | 0.2M |
| 2023-10-05 | 420.25 | 428.75 | 420.25 | 428.74 | 0.1M |
| 2023-10-04 | 420.00 | 423.78 | 419.00 | 423.50 | 0.1M |
| 2023-10-03 | 420.65 | 420.95 | 418.00 | 420.95 | 0.0M |
| 2023-10-02 | 417.00 | 421.69 | 417.00 | 417.77 | 0.1M |
| 2023-09-28 | 416.01 | 420.00 | 414.52 | 417.00 | 0.2M |
| 2023-09-27 | 419.96 | 420.00 | 416.00 | 417.50 | 0.1M |
| 2023-09-26 | 421.00 | 422.01 | 415.25 | 419.00 | 0.1M |
| 2023-09-25 | 446.88 | 446.88 | 422.00 | 425.98 | 0.2M |
| 2023-09-22 | 448.95 | 449.50 | 442.00 | 442.00 | 0.1M |
| 2023-09-21 | 450.11 | 457.50 | 442.31 | 448.50 | 0.1M |
| 2023-09-20 | 454.05 | 459.00 | 454.05 | 456.00 | 0.1M |
| 2023-09-19 | 448.01 | 453.90 | 448.01 | 453.90 | 0.1M |
| 2023-09-18 | 442.11 | 449.00 | 442.11 | 447.65 | 0.0M |
| 2023-09-15 | 449.00 | 450.45 | 442.00 | 445.51 | 0.1M |
| 2023-09-14 | 443.50 | 447.99 | 443.00 | 447.00 | 0.1M |
| 2023-09-13 | 441.00 | 443.75 | 441.00 | 443.65 | 0.1M |
| 2023-09-12 | 443.90 | 444.00 | 442.36 | 442.81 | 0.0M |
| 2023-09-11 | 441.00 | 444.80 | 441.00 | 442.30 | 0.1M |
| 2023-09-08 | 442.10 | 447.00 | 442.01 | 443.95 | 0.1M |
| 2023-09-07 | 450.00 | 450.00 | 442.00 | 443.00 | 0.0M |
| 2023-09-06 | 441.00 | 443.44 | 440.00 | 442.50 | 0.1M |
| 2023-09-05 | 442.00 | 444.00 | 441.00 | 442.01 | 0.0M |
| 2023-09-04 | 444.60 | 444.60 | 440.28 | 442.00 | 0.1M |
| 2023-09-01 | 445.00 | 445.00 | 440.10 | 442.00 | 0.1M |
| 2023-08-31 | 438.02 | 443.99 | 434.00 | 442.50 | 0.2M |
| 2023-08-30 | 436.00 | 448.99 | 436.00 | 442.01 | 0.3M |
| 2023-08-29 | 445.00 | 445.00 | 434.00 | 438.00 | 0.1M |
| 2023-08-28 | 441.00 | 447.44 | 441.00 | 442.52 | 0.1M |
| 2023-08-25 | 438.11 | 442.00 | 437.00 | 440.25 | 0.1M |
| 2023-08-24 | 434.88 | 445.00 | 432.51 | 438.50 | 0.7M |
| 2023-08-23 | 434.98 | 434.98 | 432.34 | 433.51 | 0.2M |
| 2023-08-22 | 434.75 | 436.70 | 433.25 | 433.50 | 0.1M |
| 2023-08-21 | 434.03 | 436.50 | 433.00 | 433.55 | 0.2M |
| 2023-08-18 | 432.60 | 437.00 | 432.55 | 436.99 | 0.1M |
| 2023-08-17 | 429.10 | 437.00 | 429.05 | 433.50 | 0.1M |
| 2023-08-16 | 435.00 | 435.00 | 429.00 | 433.50 | 0.1M |
| 2023-08-15 | 437.00 | 437.00 | 430.99 | 433.60 | 0.1M |
| 2023-08-11 | 428.37 | 440.00 | 428.37 | 432.75 | 0.3M |
| 2023-08-10 | 421.05 | 429.99 | 418.20 | 425.50 | 0.1M |
| 2023-08-09 | 419.90 | 430.00 | 410.01 | 425.00 | 0.2M |
| 2023-08-08 | 430.10 | 430.25 | 416.30 | 421.00 | 0.2M |
| 2023-08-07 | 441.23 | 441.23 | 426.00 | 430.30 | 0.3M |
| 2023-08-04 | 432.01 | 448.00 | 432.01 | 442.50 | 0.5M |
| 2023-08-03 | 399.50 | 427.33 | 399.50 | 427.33 | 1.1M |
| 2023-08-02 | 397.01 | 398.65 | 397.00 | 397.03 | 0.1M |
| 2023-08-01 | 399.00 | 399.00 | 394.99 | 397.50 | 0.2M |
| 2023-07-31 | 395.00 | 400.00 | 394.00 | 395.97 | 0.2M |
| 2023-07-27 | 395.01 | 397.50 | 392.00 | 397.00 | 0.1M |
| 2023-07-26 | 398.00 | 398.00 | 394.03 | 394.95 | 0.0M |
| 2023-07-25 | 391.22 | 397.44 | 391.22 | 395.00 | 0.1M |
| 2023-07-24 | 397.99 | 398.00 | 395.00 | 397.50 | 0.1M |
| 2023-07-21 | 395.10 | 398.50 | 395.10 | 398.39 | 0.2M |
| 2023-07-20 | 397.80 | 398.50 | 395.01 | 396.50 | 0.1M |
| 2023-07-19 | 395.25 | 398.98 | 395.10 | 397.75 | 0.1M |
| 2023-07-18 | 397.25 | 400.00 | 394.02 | 394.50 | 0.1M |
| 2023-07-17 | 398.00 | 402.50 | 396.66 | 397.50 | 0.2M |
| 2023-07-14 | 400.11 | 404.49 | 398.25 | 400.02 | 0.1M |
| 2023-07-13 | 399.90 | 412.00 | 398.00 | 400.50 | 0.3M |
| 2023-07-12 | 396.00 | 400.00 | 396.00 | 398.98 | 0.3M |
| 2023-07-11 | 400.00 | 401.90 | 395.12 | 396.95 | 0.1M |
| 2023-07-10 | 400.00 | 403.01 | 397.70 | 399.95 | 0.1M |
| 2023-07-07 | 398.00 | 406.00 | 397.00 | 396.63 | 0.2M |
| 2023-07-06 | 384.98 | 398.00 | 380.05 | 396.97 | 0.5M |
| 2023-07-05 | 387.00 | 389.50 | 379.70 | 381.90 | 0.1M |
| 2023-07-04 | 403.00 | 403.00 | 386.00 | 387.99 | 0.2M |
| 2023-07-03 | 410.00 | 410.00 | 395.00 | 401.00 | 0.2M |
| 2023-06-27 | 394.11 | 395.00 | 390.00 | 390.90 | 0.1M |
| 2023-06-26 | 390.00 | 395.00 | 382.83 | 393.00 | 0.1M |
| 2023-06-23 | 390.00 | 390.10 | 381.00 | 383.90 | 0.0M |
| 2023-06-22 | 375.00 | 394.00 | 373.00 | 385.99 | 0.3M |
| 2023-06-21 | 370.00 | 376.00 | 370.00 | 372.00 | 0.2M |
| 2023-06-20 | 376.33 | 376.67 | 368.00 | 369.67 | 0.1M |
| 2023-06-19 | 380.00 | 383.00 | 374.00 | 376.67 | 0.2M |
| 2023-06-16 | 379.33 | 383.25 | 377.94 | 380.00 | 0.3M |
| 2023-06-15 | 373.33 | 380.67 | 372.00 | 378.67 | 0.2M |
| 2023-06-14 | 366.67 | 374.00 | 363.67 | 372.33 | 0.3M |
| 2023-06-13 | 372.67 | 385.99 | 360.37 | 362.00 | 1.1M |
| 2023-06-12 | 336.00 | 359.67 | 336.00 | 359.67 | 0.3M |
| 2023-06-09 | 334.01 | 335.33 | 334.00 | 334.01 | 0.0M |
| 2023-06-08 | 335.35 | 335.97 | 334.00 | 334.03 | 0.1M |
| 2023-06-07 | 336.00 | 337.99 | 335.27 | 335.40 | 0.1M |
| 2023-06-06 | 335.33 | 335.99 | 334.00 | 335.41 | 0.1M |
| 2023-06-05 | 336.00 | 336.00 | 334.74 | 335.50 | 0.0M |
| 2023-06-02 | 336.00 | 337.99 | 335.33 | 335.67 | 0.1M |
| 2023-06-01 | 336.00 | 336.67 | 335.35 | 336.00 | 0.0M |
| 2023-05-31 | 336.00 | 337.33 | 335.33 | 335.50 | 0.2M |
| 2023-05-30 | 336.00 | 337.93 | 334.67 | 335.67 | 0.1M |
| 2023-05-29 | 336.01 | 340.33 | 335.34 | 335.67 | 0.1M |
| 2023-05-26 | 335.37 | 338.00 | 335.37 | 336.00 | 0.3M |
| 2023-05-25 | 336.67 | 339.27 | 335.33 | 335.97 | 0.1M |
| 2023-05-24 | 339.10 | 339.13 | 335.33 | 335.57 | 0.0M |
| 2023-05-23 | 339.42 | 339.67 | 337.93 | 337.93 | 0.0M |
| 2023-05-22 | 338.00 | 340.67 | 338.00 | 340.67 | 0.0M |
| 2023-05-19 | 336.70 | 340.00 | 336.70 | 340.00 | 0.0M |
| 2023-05-18 | 338.00 | 340.00 | 336.67 | 338.67 | 0.1M |
| 2023-05-17 | 340.00 | 344.67 | 338.26 | 339.20 | 0.0M |
| 2023-05-16 | 337.33 | 340.67 | 337.33 | 339.99 | 0.0M |
| 2023-05-15 | 336.67 | 339.33 | 334.67 | 338.35 | 0.0M |
| 2023-05-12 | 336.67 | 340.00 | 336.00 | 336.70 | 0.0M |
| 2023-05-11 | 336.00 | 340.00 | 335.37 | 337.33 | 0.1M |
| 2023-05-10 | 333.40 | 339.33 | 333.33 | 335.87 | 0.0M |
| 2023-05-09 | 340.67 | 342.00 | 335.67 | 336.67 | 0.1M |
| 2023-05-08 | 346.67 | 346.67 | 342.33 | 343.33 | 0.0M |
| 2023-05-05 | 344.66 | 346.17 | 344.33 | 345.33 | 0.0M |
| 2023-05-04 | 346.67 | 346.67 | 343.97 | 344.00 | 0.1M |
| 2023-05-03 | 346.67 | 348.00 | 344.04 | 346.67 | 0.1M |
| 2023-05-02 | 350.60 | 350.67 | 344.00 | 349.00 | 0.1M |
| 2023-04-28 | 349.33 | 352.67 | 346.67 | 348.04 | 0.1M |
| 2023-04-27 | 343.00 | 353.33 | 341.67 | 350.66 | 0.1M |
| 2023-04-26 | 350.00 | 350.00 | 342.33 | 343.00 | 0.1M |
| 2023-04-20 | 353.99 | 355.33 | 346.67 | 348.07 | 0.1M |
| 2023-04-19 | 352.00 | 355.00 | 352.00 | 354.63 | 0.0M |
| 2023-04-18 | 353.33 | 353.33 | 346.67 | 351.27 | 0.0M |
| 2023-04-17 | 348.00 | 356.00 | 348.00 | 353.67 | 0.0M |
| 2023-04-13 | 350.00 | 350.00 | 346.13 | 349.33 | 0.0M |
| 2023-04-12 | 352.67 | 352.67 | 346.67 | 349.33 | 0.0M |
| 2023-04-11 | 355.67 | 355.67 | 351.33 | 351.93 | 0.0M |
| 2023-04-10 | 354.00 | 356.00 | 352.00 | 352.00 | 0.0M |
| 2023-04-07 | 353.33 | 357.67 | 351.67 | 353.37 | 0.0M |
| 2023-04-06 | 349.87 | 353.33 | 348.67 | 351.60 | 0.0M |
| 2023-04-05 | 353.33 | 356.00 | 348.00 | 351.97 | 0.0M |
| 2023-04-04 | 351.33 | 353.32 | 346.07 | 352.59 | 0.0M |
| 2023-04-03 | 359.99 | 360.67 | 351.67 | 352.00 | 0.0M |
| 2023-03-31 | 362.67 | 366.00 | 356.67 | 358.10 | 0.2M |
| 2023-03-30 | 352.83 | 362.83 | 352.83 | 362.00 | 0.1M |
| 2023-03-29 | 344.33 | 356.00 | 343.33 | 355.99 | 0.1M |
| 2023-03-28 | 339.33 | 343.67 | 338.67 | 342.07 | 0.0M |
| 2023-03-27 | 337.33 | 339.67 | 337.33 | 339.00 | 0.1M |
| 2023-03-24 | 338.17 | 338.67 | 337.20 | 338.33 | 0.0M |
| 2023-03-22 | 333.37 | 338.97 | 333.37 | 338.67 | 0.0M |
| 2023-03-21 | 338.00 | 338.00 | 335.33 | 337.32 | 0.0M |
| 2023-03-20 | 339.13 | 339.13 | 334.67 | 334.67 | 0.0M |
| 2023-03-17 | 339.20 | 340.67 | 336.09 | 337.33 | 0.0M |
| 2023-03-16 | 340.82 | 340.82 | 335.33 | 338.59 | 0.1M |
| 2023-03-15 | 340.67 | 341.33 | 336.67 | 340.67 | 0.0M |
| 2023-03-14 | 339.33 | 340.33 | 339.33 | 339.93 | 0.0M |
| 2023-03-13 | 340.33 | 341.99 | 336.67 | 339.33 | 0.0M |
| 2023-03-10 | 341.33 | 342.00 | 339.50 | 340.90 | 0.0M |
| 2023-03-09 | 341.33 | 341.33 | 339.33 | 340.00 | 0.0M |
| 2023-03-08 | 340.00 | 343.33 | 335.33 | 340.34 | 0.2M |
| 2023-03-07 | 340.73 | 341.67 | 338.03 | 339.34 | 0.0M |
| 2023-03-06 | 342.00 | 344.63 | 340.00 | 341.44 | 0.0M |
| 2023-03-03 | 334.00 | 343.33 | 333.33 | 341.79 | 0.1M |
| 2023-03-02 | 336.00 | 343.67 | 333.33 | 336.00 | 0.2M |
| 2023-03-01 | 341.21 | 343.64 | 338.15 | 341.21 | 0.1M |
| 2023-02-28 | 336.37 | 341.15 | 335.30 | 340.61 | 0.1M |
| 2023-02-27 | 329.78 | 335.15 | 329.70 | 335.15 | 0.1M |
| 2023-02-24 | 326.67 | 330.61 | 325.15 | 330.61 | 0.1M |
| 2023-02-23 | 323.94 | 327.87 | 321.21 | 327.27 | 0.1M |
| 2023-02-22 | 324.24 | 325.46 | 322.42 | 324.18 | 0.0M |
| 2023-02-21 | 321.82 | 326.06 | 321.12 | 323.58 | 0.2M |
| 2023-02-20 | 326.67 | 327.87 | 319.39 | 321.21 | 0.1M |
| 2023-02-17 | 324.24 | 332.73 | 320.00 | 324.10 | 0.1M |
| 2023-02-16 | 327.88 | 332.73 | 321.21 | 323.03 | 0.1M |
| 2023-02-15 | 326.06 | 331.52 | 320.00 | 330.30 | 0.6M |
| 2023-02-14 | 316.39 | 322.42 | 315.79 | 320.97 | 0.1M |
| 2023-02-13 | 327.88 | 331.52 | 318.18 | 321.82 | 0.1M |
| 2023-02-10 | 324.26 | 339.39 | 316.36 | 328.55 | 0.2M |
| 2023-02-09 | 330.90 | 330.91 | 324.19 | 324.24 | 0.1M |
| 2023-02-08 | 333.26 | 335.76 | 330.00 | 330.00 | 0.1M |
| 2023-02-07 | 331.52 | 335.76 | 330.30 | 332.12 | 0.1M |
| 2023-02-06 | 326.07 | 329.69 | 326.07 | 328.18 | 0.0M |
| 2023-02-03 | 326.12 | 329.39 | 324.85 | 326.36 | 0.0M |
| 2023-02-02 | 325.46 | 329.64 | 325.46 | 327.27 | 0.1M |
| 2023-02-01 | 320.64 | 328.49 | 320.64 | 326.04 | 0.1M |
| 2023-01-31 | 316.97 | 332.71 | 316.97 | 321.19 | 0.2M |
| 2023-01-30 | 314.78 | 318.18 | 313.33 | 318.18 | 0.1M |
| 2023-01-27 | 318.18 | 320.30 | 313.33 | 314.55 | 0.1M |
| 2023-01-26 | 314.84 | 320.61 | 309.12 | 318.18 | 0.1M |
| 2023-01-25 | 314.55 | 315.75 | 310.30 | 314.24 | 0.1M |
| 2023-01-24 | 308.61 | 312.12 | 307.95 | 309.09 | 0.1M |
| 2023-01-23 | 307.37 | 310.38 | 306.06 | 310.30 | 0.1M |
| 2023-01-20 | 306.07 | 309.09 | 303.03 | 307.88 | 0.1M |
| 2023-01-19 | 311.82 | 315.15 | 304.85 | 308.47 | 0.1M |
| 2023-01-18 | 305.46 | 313.93 | 304.25 | 313.03 | 0.1M |
| 2023-01-17 | 314.55 | 315.76 | 303.03 | 305.58 | 0.1M |
| 2023-01-16 | 318.18 | 322.42 | 312.12 | 312.64 | 0.1M |
| 2023-01-13 | 312.12 | 323.64 | 306.06 | 317.95 | 0.3M |
| 2023-01-12 | 309.26 | 323.03 | 309.26 | 315.14 | 0.2M |
| 2023-01-11 | 300.30 | 310.91 | 300.00 | 306.67 | 0.2M |
| 2023-01-10 | 295.15 | 300.61 | 292.32 | 299.39 | 0.1M |
| 2023-01-09 | 291.64 | 295.76 | 289.70 | 289.70 | 0.3M |
| 2023-01-06 | 288.49 | 303.38 | 288.49 | 294.49 | 0.1M |
| 2023-01-05 | 301.64 | 309.09 | 300.61 | 301.82 | 0.1M |
| 2023-01-04 | 299.99 | 301.81 | 296.97 | 300.59 | 0.0M |
| 2023-01-03 | 295.52 | 300.91 | 293.64 | 298.48 | 0.1M |
| 2023-01-02 | 293.94 | 302.42 | 293.94 | 294.56 | 0.1M |