7,622.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 386.00 | 392.00 | 382.00 | 385.00 | 48.0M |
| 2021-12-29 | 380.00 | 388.00 | 377.00 | 384.00 | 46.8M |
| 2021-12-28 | 382.00 | 385.00 | 377.00 | 379.00 | 50.7M |
| 2021-12-27 | 388.00 | 391.00 | 386.00 | 390.00 | 33.2M |
| 2021-12-24 | 387.00 | 388.00 | 385.00 | 387.00 | 18.4M |
| 2021-12-23 | 389.00 | 392.00 | 387.00 | 387.00 | 20.5M |
| 2021-12-22 | 391.00 | 396.00 | 390.00 | 394.00 | 26.6M |
| 2021-12-21 | 400.00 | 404.00 | 394.00 | 395.00 | 59.3M |
| 2021-12-20 | 402.00 | 414.00 | 398.00 | 412.00 | 91.6M |
| 2021-12-17 | 388.00 | 397.00 | 385.00 | 396.00 | 49.5M |
| 2021-12-16 | 382.00 | 390.00 | 381.00 | 381.00 | 50.6M |
| 2021-12-15 | 402.00 | 402.00 | 396.00 | 398.00 | 24.8M |
| 2021-12-14 | 397.00 | 403.00 | 392.00 | 400.00 | 47.4M |
| 2021-12-13 | 392.00 | 395.00 | 389.00 | 393.00 | 25.2M |
| 2021-12-10 | 397.00 | 401.00 | 392.00 | 400.00 | 34.2M |
| 2021-12-09 | 389.00 | 391.00 | 386.00 | 391.00 | 24.6M |
| 2021-12-08 | 388.00 | 395.00 | 387.00 | 388.00 | 38.4M |
| 2021-12-07 | 407.00 | 414.00 | 394.00 | 396.00 | 61.7M |
| 2021-12-06 | 414.00 | 423.00 | 412.00 | 415.00 | 32.9M |
| 2021-12-03 | 418.00 | 426.00 | 412.00 | 412.00 | 70.1M |
| 2021-12-02 | 424.00 | 425.00 | 415.00 | 420.00 | 80.2M |
| 2021-12-01 | 418.00 | 427.00 | 410.00 | 416.00 | 132.6M |
| 2021-11-30 | 396.00 | 421.00 | 394.00 | 420.00 | 95.2M |
| 2021-11-29 | 403.00 | 410.00 | 393.00 | 407.00 | 108.8M |
| 2021-11-26 | 379.00 | 398.00 | 379.00 | 395.00 | 72.6M |
| 2021-11-25 | 376.00 | 377.00 | 373.00 | 375.00 | 17.1M |
| 2021-11-24 | 372.00 | 383.00 | 369.00 | 380.00 | 51.7M |
| 2021-11-22 | 373.00 | 375.00 | 367.00 | 369.00 | 52.7M |
| 2021-11-19 | 374.00 | 374.00 | 369.00 | 369.00 | 30.8M |
| 2021-11-18 | 374.00 | 378.00 | 370.00 | 374.00 | 52.9M |
| 2021-11-17 | 366.00 | 373.00 | 365.00 | 371.00 | 29.9M |
| 2021-11-16 | 370.00 | 372.00 | 364.00 | 368.00 | 46.9M |
| 2021-11-15 | 369.00 | 371.00 | 367.00 | 369.00 | 33.0M |
| 2021-11-12 | 378.00 | 379.00 | 371.00 | 372.00 | 76.1M |
| 2021-11-11 | 389.00 | 389.00 | 380.00 | 383.00 | 38.9M |
| 2021-11-10 | 384.00 | 388.00 | 381.00 | 386.00 | 56.4M |
| 2021-11-09 | 372.00 | 383.00 | 368.00 | 382.00 | 43.7M |
| 2021-11-08 | 370.00 | 376.00 | 369.00 | 376.00 | 30.1M |
| 2021-11-05 | 369.00 | 376.00 | 368.00 | 373.00 | 38.2M |
| 2021-11-04 | 367.00 | 371.00 | 366.00 | 369.00 | 40.4M |
| 2021-11-02 | 376.00 | 378.00 | 373.00 | 376.00 | 47.2M |
| 2021-11-01 | 379.00 | 380.00 | 372.00 | 372.00 | 83.6M |
| 2021-10-29 | 395.00 | 405.00 | 390.00 | 393.00 | 59.2M |
| 2021-10-28 | 397.00 | 399.00 | 393.00 | 395.00 | 49.5M |
| 2021-10-27 | 390.00 | 395.00 | 387.00 | 389.00 | 39.2M |
| 2021-10-26 | 393.00 | 394.00 | 386.00 | 387.00 | 49.1M |
| 2021-10-25 | 405.00 | 406.00 | 400.00 | 401.00 | 34.1M |
| 2021-10-22 | 403.00 | 404.00 | 391.00 | 396.00 | 66.7M |
| 2021-10-21 | 388.00 | 400.00 | 385.00 | 399.00 | 55.1M |
| 2021-10-20 | 381.00 | 386.00 | 378.00 | 385.00 | 38.2M |
| 2021-10-19 | 389.00 | 391.00 | 384.00 | 387.00 | 37.4M |
| 2021-10-18 | 389.00 | 394.00 | 388.00 | 391.00 | 38.7M |
| 2021-10-15 | 396.00 | 400.00 | 390.00 | 390.00 | 68.7M |
| 2021-10-14 | 413.00 | 415.00 | 403.00 | 404.00 | 44.0M |
| 2021-10-13 | 420.00 | 422.00 | 410.00 | 416.00 | 50.5M |
| 2021-10-12 | 409.00 | 417.00 | 407.00 | 416.00 | 75.5M |
| 2021-10-11 | 422.00 | 425.00 | 404.00 | 407.00 | 87.1M |
| 2021-10-08 | 419.00 | 422.00 | 412.00 | 421.00 | 85.6M |
| 2021-10-07 | 432.00 | 435.00 | 421.00 | 432.00 | 93.5M |
| 2021-10-06 | 421.00 | 445.00 | 416.00 | 437.00 | 138.2M |
| 2021-10-05 | 425.00 | 439.00 | 423.00 | 429.00 | 120.1M |
| 2021-10-04 | 392.00 | 413.00 | 392.00 | 409.00 | 92.4M |
| 2021-10-01 | 388.00 | 404.00 | 384.00 | 400.00 | 113.3M |
| 2021-09-30 | 379.00 | 387.00 | 378.00 | 383.00 | 49.0M |
| 2021-09-29 | 379.00 | 386.00 | 377.00 | 380.00 | 61.8M |
| 2021-09-28 | 369.00 | 374.00 | 369.00 | 370.00 | 38.8M |
| 2021-09-27 | 367.00 | 369.00 | 363.00 | 369.00 | 31.9M |
| 2021-09-24 | 368.00 | 372.00 | 367.00 | 367.00 | 43.6M |
| 2021-09-22 | 380.00 | 386.00 | 377.00 | 384.00 | 76.5M |
| 2021-09-21 | 378.00 | 379.00 | 373.00 | 378.00 | 83.2M |
| 2021-09-17 | 366.00 | 367.00 | 362.00 | 362.00 | 43.7M |
| 2021-09-16 | 360.00 | 371.00 | 360.00 | 367.00 | 52.3M |
| 2021-09-15 | 364.00 | 367.00 | 361.00 | 362.00 | 54.9M |
| 2021-09-14 | 361.00 | 363.00 | 356.00 | 358.00 | 66.9M |
| 2021-09-13 | 367.00 | 370.00 | 364.00 | 365.00 | 33.0M |
| 2021-09-10 | 374.00 | 375.00 | 366.00 | 367.00 | 67.1M |
| 2021-09-09 | 377.00 | 378.00 | 373.00 | 375.00 | 72.8M |
| 2021-09-08 | 380.00 | 381.00 | 369.00 | 372.00 | 105.0M |
| 2021-09-07 | 378.00 | 380.00 | 374.00 | 377.00 | 78.7M |
| 2021-09-06 | 387.00 | 390.00 | 383.00 | 385.00 | 81.5M |
| 2021-09-03 | 415.00 | 416.00 | 398.00 | 399.00 | 97.9M |
| 2021-09-02 | 417.00 | 421.00 | 414.00 | 416.00 | 52.5M |
| 2021-09-01 | 429.00 | 429.00 | 419.00 | 419.00 | 77.9M |
| 2021-08-31 | 443.00 | 446.00 | 428.00 | 431.00 | 92.9M |
| 2021-08-30 | 437.00 | 445.00 | 435.00 | 440.00 | 35.9M |
| 2021-08-27 | 448.00 | 451.00 | 444.00 | 445.00 | 46.9M |
| 2021-08-26 | 440.00 | 444.00 | 439.00 | 443.00 | 23.4M |
| 2021-08-25 | 440.00 | 445.00 | 437.00 | 442.00 | 32.1M |
| 2021-08-24 | 445.00 | 445.00 | 439.00 | 442.00 | 43.5M |
| 2021-08-23 | 460.00 | 460.00 | 448.00 | 451.00 | 73.3M |
| 2021-08-20 | 460.00 | 469.00 | 456.00 | 467.00 | 93.5M |
| 2021-08-19 | 455.00 | 459.00 | 450.00 | 457.00 | 61.9M |
| 2021-08-18 | 455.00 | 456.00 | 445.00 | 448.00 | 54.7M |
| 2021-08-17 | 444.00 | 454.00 | 442.00 | 454.00 | 41.7M |
| 2021-08-16 | 441.00 | 454.00 | 441.00 | 451.00 | 68.6M |
| 2021-08-13 | 434.00 | 438.00 | 433.00 | 435.00 | 27.9M |
| 2021-08-12 | 430.00 | 436.00 | 427.00 | 435.00 | 35.6M |
| 2021-08-11 | 434.00 | 437.00 | 431.00 | 434.00 | 36.5M |
| 2021-08-10 | 439.00 | 442.00 | 431.00 | 440.00 | 52.2M |
| 2021-08-06 | 444.00 | 445.00 | 438.00 | 441.00 | 31.8M |
| 2021-08-05 | 452.00 | 452.00 | 444.00 | 444.00 | 39.3M |
| 2021-08-04 | 449.00 | 453.00 | 447.00 | 449.00 | 35.1M |
| 2021-08-03 | 450.00 | 452.00 | 444.00 | 447.00 | 43.7M |
| 2021-08-02 | 450.00 | 452.00 | 441.00 | 443.00 | 60.7M |
| 2021-07-30 | 448.00 | 460.00 | 446.00 | 460.00 | 78.3M |
| 2021-07-29 | 444.00 | 448.00 | 442.00 | 444.00 | 41.4M |
| 2021-07-28 | 447.00 | 454.00 | 442.00 | 449.00 | 56.9M |
| 2021-07-27 | 440.00 | 442.00 | 435.00 | 438.00 | 40.5M |
| 2021-07-26 | 436.00 | 445.00 | 435.00 | 443.00 | 52.7M |
| 2021-07-21 | 444.00 | 456.00 | 440.00 | 452.00 | 57.7M |
| 2021-07-20 | 457.00 | 460.00 | 451.00 | 456.00 | 56.1M |
| 2021-07-19 | 448.00 | 454.00 | 443.00 | 449.00 | 59.6M |
| 2021-07-16 | 440.00 | 443.00 | 431.00 | 437.00 | 51.2M |
| 2021-07-15 | 421.00 | 431.00 | 420.00 | 430.00 | 45.7M |
| 2021-07-14 | 422.00 | 424.00 | 416.00 | 419.00 | 32.1M |
| 2021-07-13 | 416.00 | 417.00 | 412.00 | 417.00 | 39.3M |
| 2021-07-12 | 422.00 | 424.00 | 419.00 | 420.00 | 54.2M |
| 2021-07-09 | 445.00 | 457.00 | 437.00 | 438.00 | 136.7M |
| 2021-07-08 | 429.00 | 435.00 | 426.00 | 435.00 | 56.7M |
| 2021-07-07 | 432.00 | 434.00 | 425.00 | 427.00 | 53.0M |
| 2021-07-06 | 418.00 | 421.00 | 415.00 | 418.00 | 30.7M |
| 2021-07-05 | 416.00 | 421.00 | 416.00 | 419.00 | 38.6M |
| 2021-07-02 | 418.00 | 418.00 | 413.00 | 415.00 | 34.1M |
| 2021-07-01 | 413.00 | 420.00 | 413.00 | 417.00 | 54.3M |
| 2021-06-30 | 412.00 | 416.00 | 408.00 | 414.00 | 44.6M |
| 2021-06-29 | 411.00 | 417.00 | 411.00 | 415.00 | 59.9M |
| 2021-06-28 | 407.00 | 410.00 | 406.00 | 408.00 | 19.6M |
| 2021-06-25 | 407.00 | 411.00 | 405.00 | 407.00 | 33.6M |
| 2021-06-24 | 415.00 | 417.00 | 411.00 | 414.00 | 32.5M |
| 2021-06-23 | 413.00 | 414.00 | 409.00 | 413.00 | 32.3M |
| 2021-06-22 | 422.00 | 424.00 | 413.00 | 414.00 | 65.2M |
| 2021-06-21 | 429.00 | 447.00 | 429.00 | 441.00 | 97.4M |
| 2021-06-18 | 408.00 | 414.00 | 407.00 | 414.00 | 29.7M |
| 2021-06-17 | 407.00 | 416.00 | 407.00 | 412.00 | 43.0M |
| 2021-06-16 | 404.00 | 405.00 | 400.00 | 403.00 | 25.5M |
| 2021-06-15 | 405.00 | 406.00 | 399.00 | 400.00 | 71.1M |
| 2021-06-14 | 409.00 | 413.00 | 406.00 | 407.00 | 31.9M |
| 2021-06-11 | 412.00 | 418.00 | 410.00 | 414.00 | 40.3M |
| 2021-06-10 | 419.00 | 419.00 | 412.00 | 413.00 | 22.0M |
| 2021-06-09 | 414.00 | 418.00 | 413.00 | 417.00 | 22.3M |
| 2021-06-08 | 411.00 | 415.00 | 407.00 | 412.00 | 33.2M |
| 2021-06-07 | 407.00 | 414.00 | 405.00 | 413.00 | 35.0M |
| 2021-06-04 | 417.00 | 420.00 | 413.00 | 414.00 | 37.3M |
| 2021-06-03 | 416.00 | 417.00 | 408.00 | 411.00 | 40.0M |
| 2021-06-02 | 421.00 | 426.00 | 412.00 | 415.00 | 53.1M |
| 2021-06-01 | 412.00 | 425.00 | 410.00 | 418.00 | 44.1M |
| 2021-05-31 | 412.00 | 420.00 | 409.00 | 417.00 | 47.8M |
| 2021-05-28 | 413.00 | 417.00 | 407.00 | 408.00 | 67.1M |
| 2021-05-27 | 427.00 | 433.00 | 425.00 | 427.00 | 38.2M |
| 2021-05-26 | 432.00 | 432.00 | 422.00 | 425.00 | 37.0M |
| 2021-05-25 | 427.00 | 431.00 | 426.00 | 427.00 | 31.9M |
| 2021-05-24 | 438.00 | 438.00 | 426.00 | 433.00 | 45.2M |
| 2021-05-21 | 435.00 | 439.00 | 431.00 | 434.00 | 54.5M |
| 2021-05-20 | 449.00 | 451.00 | 438.00 | 441.00 | 62.7M |
| 2021-05-19 | 449.00 | 450.00 | 437.00 | 443.00 | 61.7M |
| 2021-05-18 | 446.00 | 447.00 | 429.00 | 431.00 | 75.7M |
| 2021-05-17 | 435.00 | 458.00 | 435.00 | 452.00 | 66.2M |
| 2021-05-14 | 450.00 | 456.00 | 441.00 | 443.00 | 75.2M |
| 2021-05-13 | 454.00 | 467.00 | 453.00 | 464.00 | 122.1M |
| 2021-05-12 | 426.00 | 451.00 | 421.00 | 443.00 | 142.1M |
| 2021-05-11 | 411.00 | 431.00 | 409.00 | 429.00 | 122.3M |
| 2021-05-10 | 407.00 | 409.00 | 399.00 | 403.00 | 73.7M |
| 2021-05-07 | 409.00 | 412.00 | 405.00 | 408.00 | 43.7M |
| 2021-05-06 | 419.00 | 419.00 | 406.00 | 409.00 | 58.4M |
| 2021-04-30 | 420.00 | 426.00 | 417.00 | 423.00 | 49.7M |
| 2021-04-28 | 421.00 | 423.00 | 415.00 | 417.00 | 36.2M |
| 2021-04-27 | 413.00 | 419.00 | 413.00 | 419.00 | 38.3M |
| 2021-04-26 | 417.00 | 423.00 | 412.00 | 415.00 | 38.7M |
| 2021-04-23 | 422.00 | 427.00 | 418.00 | 419.00 | 94.3M |
| 2021-04-22 | 424.00 | 427.00 | 414.00 | 414.00 | 61.1M |
| 2021-04-21 | 432.00 | 438.00 | 426.00 | 435.00 | 82.5M |
| 2021-04-20 | 411.00 | 421.00 | 410.00 | 417.00 | 78.1M |
| 2021-04-19 | 402.00 | 406.00 | 398.00 | 403.00 | 34.3M |
| 2021-04-16 | 398.00 | 404.00 | 398.00 | 401.00 | 25.8M |
| 2021-04-15 | 406.00 | 406.00 | 399.00 | 402.00 | 23.9M |
| 2021-04-14 | 401.00 | 406.00 | 400.00 | 404.00 | 30.9M |
| 2021-04-13 | 404.00 | 406.00 | 396.00 | 399.00 | 32.5M |
| 2021-04-12 | 397.00 | 406.00 | 396.00 | 406.00 | 26.3M |
| 2021-04-09 | 397.00 | 400.00 | 391.00 | 399.00 | 78.0M |
| 2021-04-08 | 402.00 | 407.00 | 400.00 | 401.00 | 31.9M |
| 2021-04-07 | 401.00 | 407.00 | 397.00 | 400.00 | 81.6M |
| 2021-04-06 | 389.00 | 403.00 | 387.00 | 402.00 | 54.0M |
| 2021-04-05 | 392.00 | 394.00 | 388.00 | 391.00 | 43.4M |
| 2021-04-02 | 400.00 | 403.00 | 397.00 | 397.00 | 53.4M |
| 2021-04-01 | 410.00 | 414.00 | 405.00 | 410.00 | 45.8M |
| 2021-03-31 | 415.00 | 418.00 | 412.00 | 417.00 | 47.4M |
| 2021-03-30 | 411.00 | 415.00 | 408.00 | 410.00 | 55.3M |
| 2021-03-29 | 413.00 | 423.00 | 411.00 | 418.00 | 73.1M |
| 2021-03-26 | 425.00 | 430.00 | 420.00 | 422.00 | 57.0M |
| 2021-03-25 | 445.00 | 447.00 | 433.00 | 436.00 | 64.1M |
| 2021-03-24 | 436.00 | 448.00 | 433.00 | 447.00 | 79.7M |
| 2021-03-23 | 418.00 | 429.00 | 414.00 | 429.00 | 48.5M |
| 2021-03-22 | 419.00 | 426.00 | 418.00 | 424.00 | 75.7M |
| 2021-03-19 | 403.00 | 412.00 | 400.00 | 406.00 | 63.8M |
| 2021-03-18 | 398.00 | 401.00 | 388.00 | 395.00 | 68.0M |
| 2021-03-17 | 406.00 | 407.00 | 402.00 | 404.00 | 24.1M |
| 2021-03-16 | 408.00 | 409.00 | 400.00 | 403.00 | 26.2M |
| 2021-03-15 | 406.00 | 411.00 | 404.00 | 408.00 | 52.8M |
| 2021-03-12 | 421.00 | 425.00 | 408.00 | 409.00 | 63.5M |
| 2021-03-11 | 429.00 | 431.00 | 423.00 | 425.00 | 49.4M |
| 2021-03-10 | 426.00 | 433.00 | 424.00 | 429.00 | 66.9M |
| 2021-03-09 | 438.00 | 444.00 | 429.00 | 430.00 | 139.1M |
| 2021-03-08 | 423.00 | 443.00 | 423.00 | 439.00 | 107.1M |
| 2021-03-05 | 440.00 | 453.00 | 435.00 | 437.00 | 150.0M |
| 2021-03-04 | 427.00 | 440.00 | 423.00 | 433.00 | 110.9M |
| 2021-03-03 | 417.00 | 423.00 | 414.00 | 416.00 | 57.3M |
| 2021-03-02 | 405.00 | 423.00 | 403.00 | 419.00 | 67.1M |
| 2021-03-01 | 416.00 | 419.00 | 412.00 | 413.00 | 62.0M |
| 2021-02-26 | 417.00 | 433.00 | 416.00 | 432.00 | 153.3M |
| 2021-02-25 | 400.00 | 404.00 | 400.00 | 401.00 | 43.8M |
| 2021-02-24 | 407.00 | 416.00 | 404.00 | 415.00 | 59.5M |
| 2021-02-22 | 399.00 | 405.00 | 394.00 | 403.00 | 55.8M |
| 2021-02-19 | 408.00 | 412.00 | 402.00 | 407.00 | 66.3M |
| 2021-02-18 | 397.00 | 404.00 | 392.00 | 401.00 | 48.9M |
| 2021-02-17 | 399.00 | 403.00 | 396.00 | 399.00 | 44.4M |
| 2021-02-16 | 402.00 | 403.00 | 388.00 | 396.00 | 107.6M |
| 2021-02-15 | 416.00 | 417.00 | 405.00 | 405.00 | 91.0M |
| 2021-02-12 | 418.00 | 425.00 | 417.00 | 422.00 | 32.1M |
| 2021-02-10 | 425.00 | 427.00 | 420.00 | 420.00 | 42.5M |
| 2021-02-09 | 422.00 | 427.00 | 419.00 | 422.00 | 56.7M |
| 2021-02-08 | 442.00 | 444.00 | 425.00 | 426.00 | 79.2M |
| 2021-02-05 | 450.00 | 453.00 | 444.00 | 444.00 | 56.5M |
| 2021-02-04 | 452.00 | 460.00 | 450.00 | 458.00 | 42.9M |
| 2021-02-03 | 455.00 | 457.00 | 448.00 | 449.00 | 50.5M |
| 2021-02-02 | 463.00 | 468.00 | 458.00 | 459.00 | 45.4M |
| 2021-02-01 | 484.00 | 485.00 | 467.00 | 467.00 | 89.2M |
| 2021-01-29 | 461.00 | 484.00 | 460.00 | 483.00 | 91.8M |
| 2021-01-28 | 470.00 | 470.00 | 459.00 | 466.00 | 53.7M |
| 2021-01-27 | 450.00 | 455.00 | 447.00 | 451.00 | 40.7M |
| 2021-01-26 | 450.00 | 455.00 | 448.00 | 455.00 | 49.2M |
| 2021-01-25 | 450.00 | 454.00 | 446.00 | 446.00 | 40.5M |
| 2021-01-22 | 454.00 | 456.00 | 449.00 | 451.00 | 38.3M |
| 2021-01-21 | 448.00 | 451.00 | 445.00 | 448.00 | 45.1M |
| 2021-01-20 | 446.00 | 460.00 | 446.00 | 456.00 | 82.3M |
| 2021-01-19 | 458.00 | 460.00 | 449.00 | 452.00 | 53.9M |
| 2021-01-18 | 467.00 | 470.00 | 461.00 | 465.00 | 37.0M |
| 2021-01-15 | 445.00 | 458.00 | 444.00 | 456.00 | 67.5M |
| 2021-01-14 | 459.00 | 460.00 | 441.00 | 450.00 | 115.2M |
| 2021-01-13 | 469.00 | 470.00 | 457.00 | 458.00 | 60.4M |
| 2021-01-12 | 472.00 | 476.00 | 464.00 | 467.00 | 59.4M |
| 2021-01-08 | 486.00 | 486.00 | 470.00 | 470.00 | 110.2M |
| 2021-01-07 | 497.00 | 498.00 | 488.00 | 494.00 | 96.3M |
| 2021-01-06 | 507.00 | 512.00 | 504.00 | 509.00 | 47.8M |
| 2021-01-05 | 507.00 | 509.00 | 501.00 | 506.00 | 62.6M |
| 2021-01-04 | 489.00 | 510.00 | 489.00 | 501.00 | 90.7M |