279.10
Last Update: 2025-10-01
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 |
---|---|---|---|---|---|
2024-12-31 | 329.80 | 334.00 | 328.20 | 333.65 | 0.0M |
2024-12-30 | 336.00 | 348.00 | 332.65 | 333.70 | 0.0M |
2024-12-27 | 338.00 | 340.20 | 333.40 | 336.00 | 0.0M |
2024-12-26 | 346.20 | 346.20 | 333.55 | 335.85 | 0.0M |
2024-12-24 | 332.00 | 346.70 | 328.05 | 345.80 | 0.0M |
2024-12-23 | 338.75 | 338.75 | 330.55 | 332.10 | 0.0M |
2024-12-20 | 346.15 | 353.30 | 334.40 | 335.25 | 0.0M |
2024-12-19 | 345.00 | 355.00 | 345.00 | 353.10 | 0.0M |
2024-12-18 | 371.90 | 372.00 | 347.10 | 354.95 | 0.0M |
2024-12-17 | 350.10 | 362.55 | 350.10 | 357.00 | 0.0M |
2024-12-16 | 358.55 | 367.80 | 356.85 | 356.85 | 0.0M |
2024-12-13 | 358.00 | 361.00 | 353.95 | 359.60 | 0.0M |
2024-12-12 | 368.20 | 368.20 | 359.25 | 362.45 | 0.0M |
2024-12-11 | 376.15 | 385.00 | 362.00 | 365.05 | 0.0M |
2024-12-10 | 372.70 | 377.50 | 365.70 | 376.15 | 0.0M |
2024-12-09 | 369.10 | 379.25 | 369.10 | 371.75 | 0.0M |
2024-12-06 | 368.00 | 370.75 | 362.70 | 362.70 | 0.0M |
2024-12-05 | 371.60 | 373.40 | 364.25 | 366.50 | 0.0M |
2024-12-04 | 368.25 | 377.00 | 368.00 | 371.00 | 0.0M |
2024-12-03 | 370.15 | 379.10 | 370.15 | 374.15 | 0.0M |
2024-12-02 | 371.60 | 380.00 | 368.45 | 372.90 | 0.0M |
2024-11-29 | 343.00 | 372.40 | 343.00 | 369.90 | 0.0M |
2024-11-28 | 358.90 | 366.95 | 355.25 | 362.85 | 0.0M |
2024-11-27 | 357.00 | 363.60 | 351.10 | 356.05 | 0.0M |
2024-11-26 | 340.00 | 356.55 | 338.60 | 352.15 | 0.0M |
2024-11-25 | 330.10 | 349.25 | 330.10 | 338.70 | 0.0M |
2024-11-22 | 328.05 | 341.90 | 326.45 | 340.10 | 0.0M |
2024-11-21 | 335.05 | 340.55 | 323.10 | 327.55 | 0.0M |
2024-11-19 | 341.60 | 350.85 | 339.75 | 340.70 | 0.0M |
2024-11-18 | 347.70 | 353.25 | 339.40 | 341.60 | 0.0M |
2024-11-14 | 361.95 | 364.35 | 345.25 | 347.75 | 0.0M |
2024-11-13 | 374.75 | 377.20 | 353.95 | 358.30 | 0.0M |
2024-11-12 | 386.20 | 386.70 | 372.25 | 377.15 | 0.0M |
2024-11-11 | 383.85 | 392.70 | 383.40 | 387.85 | 0.0M |
2024-11-08 | 395.00 | 396.75 | 386.45 | 392.85 | 0.0M |
2024-11-07 | 387.15 | 398.10 | 377.65 | 393.55 | 0.0M |
2024-11-06 | 396.30 | 397.65 | 383.00 | 386.85 | 0.0M |
2024-11-05 | 393.05 | 396.65 | 378.55 | 393.75 | 0.0M |
2024-11-04 | 379.85 | 393.80 | 362.90 | 384.00 | 0.0M |
2024-11-01 | 385.00 | 393.30 | 377.00 | 380.95 | 0.0M |
2024-10-31 | 364.90 | 378.55 | 350.80 | 375.70 | 0.0M |
2024-10-30 | 340.00 | 373.95 | 340.00 | 350.50 | 0.0M |
2024-10-29 | 312.00 | 328.90 | 311.00 | 324.80 | 0.0M |
2024-10-28 | 310.50 | 323.15 | 310.35 | 321.40 | 0.0M |
2024-10-25 | 332.80 | 332.80 | 305.00 | 310.50 | 0.0M |
2024-10-24 | 334.90 | 336.30 | 328.45 | 332.80 | 0.0M |
2024-10-23 | 323.50 | 337.70 | 323.50 | 334.90 | 0.0M |
2024-10-22 | 396.05 | 396.05 | 324.00 | 327.25 | 0.0M |
2024-10-21 | 375.00 | 375.00 | 351.25 | 355.90 | 0.0M |
2024-10-18 | 378.35 | 378.95 | 371.70 | 374.15 | 0.0M |
2024-10-17 | 371.60 | 387.00 | 368.05 | 381.10 | 0.0M |
2024-10-16 | 375.45 | 377.45 | 367.00 | 371.60 | 0.0M |
2024-10-15 | 371.20 | 374.25 | 365.35 | 373.50 | 0.0M |
2024-10-14 | 370.95 | 375.90 | 367.30 | 371.70 | 0.0M |
2024-10-11 | 362.95 | 373.50 | 362.65 | 370.95 | 0.0M |
2024-10-10 | 376.00 | 376.00 | 362.70 | 364.10 | 0.0M |
2024-10-09 | 384.70 | 384.70 | 365.00 | 367.60 | 0.0M |
2024-10-08 | 351.00 | 377.75 | 348.30 | 373.60 | 0.0M |
2024-10-07 | 355.70 | 384.60 | 350.00 | 354.05 | 0.0M |
2024-10-04 | 381.00 | 402.20 | 376.20 | 377.60 | 0.0M |
2024-10-03 | 365.55 | 400.00 | 365.10 | 387.15 | 0.1M |
2024-10-01 | 368.65 | 375.00 | 367.15 | 373.00 | 0.0M |
2024-09-30 | 369.70 | 390.90 | 366.50 | 368.70 | 0.0M |
2024-09-27 | 385.00 | 393.80 | 382.00 | 389.25 | 0.0M |
2024-09-26 | 405.70 | 405.70 | 383.00 | 384.50 | 0.0M |
2024-09-25 | 395.75 | 405.05 | 385.00 | 393.75 | 0.0M |
2024-09-24 | 358.20 | 402.15 | 353.00 | 388.15 | 0.1M |
2024-09-23 | 357.75 | 358.20 | 347.95 | 357.40 | 0.0M |
2024-09-20 | 350.10 | 351.95 | 345.45 | 349.20 | 0.0M |
2024-09-19 | 356.00 | 359.45 | 342.25 | 347.00 | 0.0M |
2024-09-18 | 343.70 | 363.25 | 343.70 | 355.10 | 0.0M |
2024-09-17 | 353.00 | 361.00 | 347.00 | 359.85 | 0.0M |
2024-09-16 | 357.00 | 363.00 | 350.00 | 350.60 | 0.0M |
2024-09-13 | 355.10 | 359.95 | 349.00 | 355.50 | 0.0M |
2024-09-12 | 354.75 | 354.75 | 342.05 | 348.10 | 0.0M |
2024-09-11 | 361.30 | 361.30 | 346.00 | 347.75 | 0.0M |
2024-09-10 | 357.30 | 357.30 | 351.25 | 354.20 | 0.0M |
2024-09-09 | 355.25 | 364.80 | 350.80 | 352.45 | 0.0M |
2024-09-06 | 379.90 | 379.90 | 360.00 | 366.75 | 0.0M |
2024-09-05 | 350.00 | 384.55 | 350.00 | 376.20 | 0.1M |
2024-09-04 | 350.00 | 352.35 | 342.15 | 346.55 | 0.0M |
2024-09-03 | 351.60 | 363.50 | 347.75 | 353.80 | 0.0M |
2024-09-02 | 339.85 | 355.40 | 337.05 | 351.60 | 0.0M |
2024-08-30 | 334.00 | 344.95 | 327.35 | 339.45 | 0.0M |
2024-08-29 | 334.00 | 334.00 | 322.05 | 330.65 | 0.0M |
2024-08-28 | 333.60 | 335.55 | 324.00 | 324.65 | 0.0M |
2024-08-27 | 336.25 | 339.30 | 332.30 | 333.60 | 0.0M |
2024-08-26 | 321.05 | 341.00 | 321.05 | 336.20 | 0.0M |
2024-08-23 | 342.00 | 344.10 | 336.00 | 341.60 | 0.0M |
2024-08-22 | 318.00 | 347.00 | 318.00 | 335.40 | 0.0M |
2024-08-21 | 305.00 | 320.95 | 305.00 | 319.75 | 0.0M |
2024-08-20 | 301.85 | 303.70 | 300.00 | 303.25 | 0.0M |
2024-08-19 | 297.90 | 302.95 | 297.05 | 301.85 | 0.0M |
2024-08-16 | 300.00 | 300.00 | 293.90 | 297.00 | 0.0M |
2024-08-14 | 297.00 | 298.30 | 292.65 | 296.50 | 0.0M |
2024-08-13 | 301.00 | 303.15 | 294.50 | 296.60 | 0.0M |
2024-08-12 | 300.00 | 305.00 | 295.25 | 300.75 | 0.0M |
2024-08-09 | 303.85 | 303.85 | 298.05 | 300.30 | 0.0M |
2024-08-08 | 311.00 | 320.00 | 290.20 | 291.75 | 0.0M |
2024-08-07 | 321.00 | 327.95 | 313.25 | 322.10 | 0.0M |
2024-08-06 | 323.85 | 327.55 | 318.30 | 324.10 | 0.0M |
2024-08-05 | 295.70 | 334.50 | 295.70 | 317.50 | 0.0M |
2024-08-02 | 349.00 | 349.00 | 335.00 | 339.20 | 0.0M |
2024-08-01 | 320.60 | 350.00 | 320.60 | 341.70 | 0.0M |
2024-07-31 | 341.00 | 343.30 | 338.20 | 339.90 | 0.0M |
2024-07-30 | 337.50 | 340.95 | 331.20 | 339.50 | 0.0M |
2024-07-29 | 331.00 | 341.00 | 331.00 | 336.85 | 0.0M |
2024-07-26 | 334.95 | 338.95 | 334.25 | 335.90 | 0.0M |
2024-07-25 | 330.05 | 335.55 | 327.80 | 331.25 | 0.0M |
2024-07-24 | 329.25 | 341.40 | 326.50 | 330.65 | 0.0M |
2024-07-23 | 333.00 | 333.00 | 314.50 | 329.15 | 0.0M |
2024-07-22 | 311.00 | 338.00 | 311.00 | 326.20 | 0.0M |
2024-07-19 | 304.45 | 306.90 | 298.95 | 304.25 | 0.0M |
2024-07-18 | 306.40 | 308.85 | 304.00 | 304.45 | 0.0M |
2024-07-16 | 310.20 | 311.00 | 305.50 | 305.75 | 0.0M |
2024-07-15 | 306.45 | 310.35 | 304.00 | 305.10 | 0.0M |
2024-07-12 | 310.00 | 311.45 | 305.05 | 306.45 | 0.0M |
2024-07-11 | 308.50 | 313.50 | 304.10 | 310.00 | 0.0M |
2024-07-10 | 311.15 | 313.35 | 304.00 | 304.40 | 0.0M |
2024-07-09 | 309.00 | 312.75 | 309.00 | 311.20 | 0.0M |
2024-07-08 | 313.55 | 316.90 | 306.05 | 311.80 | 0.0M |
2024-07-05 | 314.80 | 316.85 | 312.15 | 314.80 | 0.0M |
2024-07-04 | 318.50 | 325.45 | 314.00 | 315.40 | 0.0M |
2024-07-03 | 310.95 | 316.20 | 307.95 | 315.15 | 0.0M |
2024-07-02 | 311.10 | 312.35 | 306.05 | 308.50 | 0.0M |
2024-07-01 | 303.05 | 310.45 | 303.05 | 309.55 | 0.0M |
2024-06-28 | 313.90 | 314.70 | 303.80 | 306.90 | 0.0M |
2024-06-27 | 315.60 | 318.45 | 312.50 | 314.00 | 0.0M |
2024-06-26 | 320.70 | 320.70 | 313.60 | 314.30 | 0.0M |
2024-06-25 | 326.00 | 332.05 | 318.00 | 318.50 | 0.0M |
2024-06-24 | 311.30 | 325.00 | 309.15 | 315.65 | 0.0M |
2024-06-21 | 318.00 | 323.50 | 311.00 | 311.95 | 0.0M |
2024-06-20 | 300.00 | 319.90 | 300.00 | 315.20 | 0.0M |
2024-06-19 | 312.70 | 314.20 | 311.25 | 312.95 | 0.0M |
2024-06-18 | 313.90 | 316.50 | 307.80 | 314.95 | 0.0M |
2024-06-14 | 306.85 | 313.90 | 305.00 | 313.90 | 0.0M |
2024-06-13 | 307.70 | 308.05 | 302.00 | 304.15 | 0.0M |
2024-06-12 | 306.70 | 309.00 | 302.70 | 305.55 | 0.0M |
2024-06-11 | 297.00 | 307.00 | 294.25 | 301.25 | 0.0M |
2024-06-10 | 297.05 | 297.95 | 290.30 | 295.55 | 0.0M |
2024-06-07 | 286.95 | 293.00 | 286.95 | 291.20 | 0.0M |
2024-06-06 | 280.60 | 286.00 | 279.95 | 281.15 | 0.0M |
2024-06-05 | 271.45 | 281.10 | 271.45 | 276.15 | 0.0M |
2024-06-04 | 295.90 | 295.90 | 270.00 | 274.15 | 0.0M |
2024-06-03 | 285.80 | 297.00 | 285.80 | 294.75 | 0.0M |
2024-05-31 | 277.00 | 284.85 | 273.95 | 280.20 | 0.0M |
2024-05-30 | 274.55 | 275.55 | 270.00 | 272.15 | 0.0M |
2024-05-29 | 278.90 | 279.00 | 271.05 | 273.95 | 0.0M |
2024-05-28 | 284.40 | 285.35 | 277.40 | 278.90 | 0.0M |
2024-05-27 | 280.50 | 286.85 | 275.80 | 283.75 | 0.0M |
2024-05-24 | 290.00 | 290.00 | 273.50 | 279.00 | 0.0M |
2024-05-23 | 303.10 | 303.10 | 290.00 | 290.45 | 0.0M |
2024-05-22 | 311.00 | 311.00 | 299.30 | 302.15 | 0.0M |
2024-05-21 | 294.00 | 301.95 | 294.00 | 301.45 | 0.0M |
2024-05-18 | 300.95 | 300.95 | 299.95 | 300.85 | 0.0M |
2024-05-17 | 303.95 | 304.00 | 296.00 | 302.50 | 0.0M |
2024-05-16 | 300.00 | 300.00 | 295.95 | 297.45 | 0.0M |
2024-05-15 | 300.05 | 305.55 | 295.05 | 297.95 | 0.0M |
2024-05-14 | 303.95 | 304.00 | 294.40 | 302.60 | 0.0M |
2024-05-13 | 300.95 | 300.95 | 287.00 | 294.95 | 0.0M |
2024-05-10 | 284.75 | 301.00 | 284.75 | 287.95 | 0.0M |
2024-05-09 | 307.00 | 309.40 | 280.00 | 284.75 | 0.0M |
2024-05-08 | 300.05 | 310.25 | 300.05 | 307.00 | 0.0M |
2024-05-07 | 311.55 | 313.10 | 303.10 | 305.40 | 0.0M |
2024-05-06 | 315.95 | 315.95 | 309.00 | 311.70 | 0.0M |
2024-05-03 | 315.45 | 319.75 | 310.00 | 314.95 | 0.0M |
2024-05-02 | 324.00 | 324.00 | 313.00 | 315.45 | 0.0M |
2024-04-30 | 320.00 | 326.55 | 317.00 | 317.95 | 0.0M |
2024-04-29 | 316.15 | 318.20 | 314.90 | 317.90 | 0.0M |
2024-04-26 | 300.00 | 314.85 | 300.00 | 311.00 | 0.0M |
2024-04-25 | 312.20 | 317.25 | 308.00 | 310.50 | 0.0M |
2024-04-24 | 316.50 | 317.10 | 313.40 | 314.40 | 0.0M |
2024-04-23 | 314.00 | 315.75 | 311.25 | 312.70 | 0.0M |
2024-04-22 | 304.85 | 315.50 | 302.55 | 313.15 | 0.0M |
2024-04-19 | 299.20 | 304.15 | 296.40 | 298.90 | 0.0M |
2024-04-18 | 304.15 | 309.00 | 300.00 | 305.20 | 0.0M |
2024-04-16 | 307.50 | 311.00 | 299.05 | 304.15 | 0.0M |
2024-04-15 | 293.55 | 307.15 | 290.55 | 300.25 | 0.0M |
2024-04-12 | 307.65 | 307.95 | 302.40 | 302.75 | 0.0M |
2024-04-10 | 312.75 | 312.75 | 304.00 | 304.05 | 0.0M |
2024-04-09 | 314.90 | 320.00 | 310.30 | 312.00 | 0.0M |
2024-04-08 | 311.95 | 319.40 | 311.70 | 317.70 | 0.0M |
2024-04-05 | 306.80 | 315.55 | 305.15 | 312.75 | 0.0M |
2024-04-04 | 310.00 | 310.65 | 305.05 | 307.45 | 0.0M |
2024-04-03 | 305.45 | 308.65 | 297.55 | 306.80 | 0.0M |
2024-04-02 | 287.40 | 305.45 | 282.95 | 302.65 | 0.0M |
2024-04-01 | 275.40 | 288.80 | 275.30 | 286.80 | 0.0M |
2024-03-28 | 277.30 | 277.35 | 266.00 | 268.65 | 0.0M |
2024-03-27 | 282.00 | 282.00 | 265.00 | 271.55 | 0.0M |
2024-03-26 | 289.80 | 291.25 | 280.00 | 281.00 | 0.0M |
2024-03-22 | 283.95 | 292.20 | 283.95 | 288.25 | 0.0M |
2024-03-21 | 283.85 | 292.00 | 281.00 | 285.45 | 0.0M |
2024-03-20 | 279.00 | 289.05 | 279.00 | 282.90 | 0.0M |
2024-03-19 | 290.00 | 295.20 | 281.55 | 282.50 | 0.0M |
2024-03-18 | 305.00 | 305.00 | 291.05 | 292.80 | 0.0M |
2024-03-15 | 290.45 | 304.05 | 288.10 | 299.00 | 0.0M |
2024-03-14 | 278.40 | 297.15 | 276.05 | 288.20 | 0.0M |
2024-03-13 | 309.50 | 309.50 | 275.00 | 281.75 | 0.0M |
2024-03-12 | 304.85 | 305.00 | 283.65 | 291.55 | 0.0M |
2024-03-11 | 298.00 | 309.05 | 296.30 | 307.50 | 0.0M |
2024-03-07 | 316.95 | 316.95 | 300.05 | 302.35 | 0.0M |
2024-03-06 | 301.00 | 306.40 | 296.00 | 300.90 | 0.0M |
2024-03-05 | 311.00 | 316.95 | 302.60 | 305.90 | 0.0M |
2024-03-04 | 301.00 | 323.40 | 301.00 | 315.30 | 0.0M |
2024-03-02 | 325.00 | 325.00 | 303.10 | 315.50 | 0.0M |
2024-03-01 | 316.35 | 318.90 | 309.00 | 311.65 | 0.0M |
2024-02-29 | 317.25 | 317.40 | 309.65 | 310.95 | 0.0M |
2024-02-28 | 316.55 | 320.70 | 312.55 | 314.15 | 0.0M |
2024-02-27 | 321.00 | 321.00 | 312.20 | 316.90 | 0.0M |
2024-02-26 | 315.05 | 324.85 | 314.40 | 319.25 | 0.0M |
2024-02-23 | 320.60 | 321.15 | 316.15 | 319.75 | 0.0M |
2024-02-22 | 320.00 | 321.00 | 315.00 | 319.05 | 0.0M |
2024-02-21 | 315.05 | 326.75 | 315.05 | 320.75 | 0.0M |
2024-02-20 | 325.85 | 326.00 | 321.15 | 322.25 | 0.0M |
2024-02-19 | 316.15 | 326.85 | 315.00 | 325.30 | 0.0M |
2024-02-16 | 325.55 | 325.60 | 314.85 | 317.35 | 0.0M |
2024-02-15 | 314.05 | 326.65 | 314.05 | 320.50 | 0.0M |
2024-02-14 | 297.35 | 320.00 | 296.75 | 314.45 | 0.0M |
2024-02-13 | 308.00 | 309.95 | 298.60 | 301.65 | 0.0M |
2024-02-12 | 316.50 | 320.75 | 303.00 | 304.65 | 0.0M |
2024-02-09 | 318.85 | 322.45 | 309.00 | 316.20 | 0.0M |
2024-02-08 | 319.05 | 326.60 | 313.25 | 316.70 | 0.0M |
2024-02-07 | 329.70 | 329.95 | 315.45 | 319.55 | 0.0M |
2024-02-06 | 326.00 | 329.30 | 323.45 | 325.05 | 0.0M |
2024-02-05 | 330.70 | 330.70 | 319.55 | 324.90 | 0.0M |
2024-02-02 | 332.30 | 333.20 | 328.00 | 330.50 | 0.0M |
2024-02-01 | 332.45 | 332.45 | 321.15 | 328.50 | 0.0M |
2024-01-31 | 334.95 | 334.95 | 326.70 | 329.30 | 0.0M |
2024-01-30 | 334.50 | 334.50 | 323.70 | 329.00 | 0.0M |
2024-01-29 | 336.30 | 340.00 | 325.05 | 327.85 | 0.0M |
2024-01-25 | 349.25 | 352.40 | 329.45 | 333.25 | 0.0M |
2024-01-24 | 365.00 | 365.55 | 324.50 | 333.60 | 0.0M |
2024-01-23 | 396.00 | 396.00 | 373.50 | 376.00 | 0.0M |
2024-01-20 | 397.95 | 397.95 | 389.45 | 393.90 | 0.0M |
2024-01-19 | 395.45 | 405.00 | 388.60 | 391.70 | 0.0M |
2024-01-18 | 392.00 | 399.20 | 388.80 | 391.70 | 0.0M |
2024-01-17 | 398.90 | 399.30 | 385.70 | 389.20 | 0.0M |
2024-01-16 | 396.95 | 410.00 | 396.80 | 399.50 | 0.0M |
2024-01-15 | 407.95 | 408.60 | 395.30 | 396.60 | 0.0M |
2024-01-12 | 390.00 | 407.15 | 389.85 | 399.25 | 0.0M |
2024-01-11 | 368.20 | 397.60 | 368.20 | 392.70 | 0.0M |
2024-01-10 | 375.10 | 394.40 | 370.25 | 372.50 | 0.0M |
2024-01-09 | 375.05 | 379.85 | 373.00 | 375.05 | 0.0M |
2024-01-08 | 379.00 | 381.85 | 374.85 | 378.70 | 0.0M |
2024-01-05 | 385.25 | 390.65 | 379.00 | 380.00 | 0.0M |
2024-01-04 | 386.70 | 390.20 | 381.95 | 383.50 | 0.0M |
2024-01-03 | 395.00 | 395.00 | 382.70 | 386.20 | 0.0M |
2024-01-02 | 378.05 | 387.00 | 375.00 | 383.90 | 0.0M |
2024-01-01 | 375.35 | 382.95 | 375.00 | 379.75 | 0.0M |