355.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 638.75 | 655.00 | 612.50 | 633.75 | 2.0M |
| 2023-12-28 | 620.00 | 641.00 | 613.00 | 636.25 | 1.5M |
| 2023-12-27 | 601.25 | 632.75 | 586.50 | 630.75 | 1.8M |
| 2023-12-26 | 603.75 | 606.75 | 583.75 | 603.50 | 1.7M |
| 2023-12-25 | 589.00 | 609.75 | 584.75 | 609.75 | 2.0M |
| 2023-12-22 | 575.25 | 584.50 | 565.75 | 570.00 | 1.4M |
| 2023-12-21 | 578.00 | 587.50 | 555.50 | 578.75 | 2.7M |
| 2023-12-20 | 559.75 | 608.25 | 552.00 | 590.50 | 4.1M |
| 2023-12-19 | 590.00 | 607.75 | 553.75 | 555.75 | 5.6M |
| 2023-12-18 | 638.50 | 642.00 | 620.25 | 620.25 | 2.4M |
| 2023-12-15 | 707.50 | 746.50 | 695.00 | 745.25 | 0.9M |
| 2023-12-14 | 719.00 | 720.00 | 678.75 | 685.00 | 1.4M |
| 2023-12-13 | 740.75 | 753.75 | 717.25 | 719.00 | 0.8M |
| 2023-12-12 | 749.25 | 758.75 | 732.00 | 739.75 | 0.4M |
| 2023-12-11 | 734.75 | 758.75 | 726.25 | 742.25 | 0.7M |
| 2023-12-08 | 732.50 | 739.00 | 713.25 | 725.75 | 1.0M |
| 2023-12-07 | 732.50 | 749.25 | 715.00 | 736.00 | 0.9M |
| 2023-12-06 | 725.75 | 765.00 | 725.25 | 735.00 | 1.1M |
| 2023-12-05 | 767.50 | 776.25 | 725.75 | 737.00 | 2.1M |
| 2023-12-04 | 731.25 | 777.50 | 713.50 | 777.50 | 2.3M |
| 2023-12-01 | 712.50 | 766.25 | 712.50 | 743.50 | 3.7M |
| 2023-11-30 | 695.75 | 771.25 | 695.75 | 716.00 | 6.0M |
| 2023-11-29 | 653.75 | 687.50 | 653.00 | 687.00 | 1.8M |
| 2023-11-28 | 635.25 | 661.00 | 635.25 | 656.75 | 1.3M |
| 2023-11-27 | 665.00 | 669.75 | 609.50 | 647.25 | 3.4M |
| 2023-11-24 | 590.25 | 604.25 | 583.75 | 596.25 | 0.7M |
| 2023-11-22 | 590.00 | 611.00 | 580.75 | 589.50 | 0.7M |
| 2023-11-21 | 587.50 | 591.25 | 580.25 | 591.00 | 0.3M |
| 2023-11-20 | 581.75 | 591.50 | 572.75 | 590.25 | 0.8M |
| 2023-11-17 | 585.00 | 594.75 | 565.50 | 590.25 | 1.3M |
| 2023-11-16 | 554.50 | 599.75 | 553.50 | 597.50 | 2.1M |
| 2023-11-15 | 502.00 | 549.50 | 490.50 | 549.50 | 1.7M |
| 2023-11-14 | 442.25 | 457.50 | 440.25 | 449.50 | 0.8M |
| 2023-11-13 | 437.50 | 443.50 | 428.75 | 432.25 | 0.3M |
| 2023-11-10 | 436.50 | 436.50 | 427.25 | 433.25 | 0.2M |
| 2023-11-09 | 425.75 | 437.00 | 425.25 | 437.00 | 0.2M |
| 2023-11-08 | 444.25 | 446.25 | 419.50 | 420.25 | 0.4M |
| 2023-11-07 | 439.25 | 443.25 | 433.75 | 439.75 | 0.1M |
| 2023-11-06 | 432.75 | 444.50 | 431.50 | 443.50 | 0.3M |
| 2023-11-02 | 425.00 | 430.50 | 422.25 | 428.50 | 0.2M |
| 2023-11-01 | 423.25 | 424.25 | 415.75 | 419.75 | 0.2M |
| 2023-10-31 | 398.75 | 413.25 | 394.00 | 413.25 | 0.2M |
| 2023-10-30 | 407.75 | 411.75 | 392.25 | 398.75 | 0.3M |
| 2023-10-27 | 406.25 | 416.25 | 406.00 | 415.00 | 0.2M |
| 2023-10-26 | 405.75 | 416.00 | 403.75 | 408.50 | 0.2M |
| 2023-10-25 | 408.50 | 418.75 | 406.00 | 410.75 | 0.2M |
| 2023-10-24 | 403.25 | 410.00 | 386.75 | 407.50 | 0.6M |
| 2023-10-23 | 414.00 | 417.00 | 395.25 | 401.00 | 0.6M |
| 2023-10-20 | 409.25 | 420.50 | 408.00 | 418.50 | 0.2M |
| 2023-10-19 | 416.25 | 423.00 | 411.50 | 413.75 | 0.4M |
| 2023-10-18 | 424.00 | 431.50 | 417.25 | 426.25 | 0.3M |
| 2023-10-17 | 420.25 | 431.25 | 418.75 | 428.75 | 0.4M |
| 2023-10-16 | 423.75 | 428.50 | 410.25 | 417.25 | 0.4M |
| 2023-10-13 | 446.25 | 456.25 | 429.25 | 431.25 | 0.9M |
| 2023-10-12 | 435.75 | 459.50 | 433.00 | 452.50 | 1.1M |
| 2023-10-11 | 447.50 | 454.25 | 426.75 | 426.75 | 0.8M |
| 2023-10-10 | 435.50 | 446.50 | 432.50 | 446.50 | 0.6M |
| 2023-10-06 | 424.50 | 439.00 | 411.25 | 435.50 | 0.6M |
| 2023-10-05 | 416.75 | 422.00 | 407.25 | 418.75 | 0.4M |
| 2023-10-04 | 406.50 | 422.75 | 401.00 | 406.75 | 1.1M |
| 2023-10-03 | 434.25 | 438.00 | 423.50 | 426.50 | 0.8M |
| 2023-10-02 | 442.50 | 459.00 | 435.00 | 440.50 | 0.9M |
| 2023-09-29 | 479.25 | 482.00 | 444.25 | 448.25 | 1.8M |
| 2023-09-28 | 491.50 | 492.50 | 475.75 | 479.25 | 1.1M |
| 2023-09-27 | 462.75 | 502.50 | 462.75 | 493.50 | 2.1M |
| 2023-09-26 | 482.25 | 488.75 | 451.50 | 470.25 | 5.5M |
| 2023-09-25 | 424.00 | 432.75 | 419.50 | 432.25 | 0.5M |
| 2023-09-22 | 415.00 | 420.50 | 410.25 | 416.50 | 0.3M |
| 2023-09-21 | 404.75 | 418.50 | 403.75 | 417.50 | 0.2M |
| 2023-09-20 | 410.00 | 413.50 | 397.25 | 406.50 | 0.3M |
| 2023-09-19 | 392.25 | 408.25 | 391.75 | 407.50 | 0.3M |
| 2023-09-15 | 382.50 | 392.25 | 376.25 | 391.50 | 0.2M |
| 2023-09-14 | 376.25 | 381.25 | 373.75 | 380.75 | 0.1M |
| 2023-09-13 | 380.50 | 386.50 | 372.00 | 375.00 | 0.2M |
| 2023-09-12 | 386.75 | 392.75 | 379.75 | 381.50 | 0.2M |
| 2023-09-11 | 386.50 | 393.25 | 380.00 | 385.00 | 0.3M |
| 2023-09-08 | 376.25 | 385.00 | 373.50 | 383.75 | 0.2M |
| 2023-09-07 | 382.50 | 384.00 | 373.00 | 379.25 | 0.3M |
| 2023-09-06 | 380.00 | 386.50 | 378.75 | 384.50 | 0.2M |
| 2023-09-05 | 378.75 | 380.75 | 373.00 | 380.00 | 0.3M |
| 2023-09-04 | 372.50 | 381.75 | 370.25 | 379.50 | 0.3M |
| 2023-09-01 | 364.75 | 368.00 | 363.50 | 366.25 | 0.1M |
| 2023-08-31 | 367.50 | 371.00 | 361.75 | 367.25 | 0.1M |
| 2023-08-30 | 367.50 | 372.50 | 361.25 | 364.75 | 0.2M |
| 2023-08-29 | 353.25 | 372.00 | 350.50 | 368.75 | 0.3M |
| 2023-08-28 | 345.00 | 354.00 | 342.50 | 353.00 | 0.1M |
| 2023-08-25 | 343.25 | 347.00 | 338.50 | 342.75 | 0.1M |
| 2023-08-24 | 344.50 | 347.75 | 342.00 | 343.75 | 0.1M |
| 2023-08-23 | 334.50 | 343.00 | 332.75 | 343.00 | 0.2M |
| 2023-08-22 | 338.75 | 343.75 | 330.25 | 336.00 | 0.2M |
| 2023-08-21 | 336.25 | 343.75 | 336.25 | 340.00 | 0.1M |
| 2023-08-18 | 341.00 | 348.75 | 332.00 | 337.50 | 0.3M |
| 2023-08-17 | 350.50 | 350.50 | 337.50 | 345.75 | 0.3M |
| 2023-08-16 | 345.50 | 354.50 | 345.50 | 350.50 | 0.2M |
| 2023-08-15 | 336.50 | 351.50 | 332.00 | 348.00 | 0.4M |
| 2023-08-14 | 337.25 | 338.25 | 317.75 | 330.00 | 0.9M |
| 2023-08-10 | 350.00 | 353.50 | 335.00 | 340.25 | 0.6M |
| 2023-08-09 | 357.25 | 357.25 | 346.25 | 353.75 | 0.4M |
| 2023-08-08 | 350.50 | 360.75 | 347.50 | 359.75 | 0.4M |
| 2023-08-07 | 337.50 | 354.25 | 334.00 | 348.25 | 0.4M |
| 2023-08-04 | 335.50 | 339.50 | 332.75 | 335.25 | 0.2M |
| 2023-08-03 | 325.75 | 340.75 | 325.00 | 339.25 | 0.3M |
| 2023-08-02 | 338.50 | 339.75 | 329.50 | 331.00 | 0.2M |
| 2023-08-01 | 334.00 | 340.00 | 331.50 | 336.75 | 0.3M |
| 2023-07-31 | 325.25 | 332.75 | 322.75 | 332.50 | 0.3M |
| 2023-07-28 | 320.00 | 326.50 | 316.25 | 319.25 | 0.2M |
| 2023-07-27 | 319.50 | 323.50 | 317.00 | 322.50 | 0.1M |
| 2023-07-26 | 318.75 | 321.00 | 315.00 | 319.50 | 0.1M |
| 2023-07-25 | 321.00 | 323.75 | 317.50 | 318.00 | 0.1M |
| 2023-07-24 | 311.75 | 320.75 | 308.75 | 319.25 | 0.3M |
| 2023-07-21 | 309.75 | 312.00 | 306.00 | 307.00 | 0.2M |
| 2023-07-20 | 305.00 | 318.00 | 305.00 | 311.50 | 0.4M |
| 2023-07-19 | 302.50 | 308.75 | 301.25 | 305.00 | 0.1M |
| 2023-07-18 | 300.00 | 306.25 | 298.75 | 301.50 | 0.1M |
| 2023-07-14 | 307.50 | 307.50 | 299.00 | 300.25 | 0.2M |
| 2023-07-13 | 302.75 | 307.75 | 300.25 | 305.00 | 0.1M |
| 2023-07-12 | 305.50 | 307.75 | 300.25 | 305.00 | 0.1M |
| 2023-07-11 | 309.50 | 311.25 | 304.75 | 306.25 | 0.1M |
| 2023-07-10 | 297.50 | 308.00 | 296.25 | 306.75 | 0.2M |
| 2023-07-07 | 297.25 | 301.75 | 290.00 | 295.00 | 0.4M |
| 2023-07-06 | 307.50 | 309.25 | 297.75 | 302.00 | 0.2M |
| 2023-07-05 | 309.75 | 311.25 | 304.50 | 310.75 | 0.1M |
| 2023-07-04 | 298.00 | 311.25 | 297.50 | 309.75 | 0.2M |
| 2023-07-03 | 298.00 | 300.25 | 295.50 | 296.50 | 0.1M |
| 2023-06-30 | 297.25 | 304.50 | 294.50 | 296.25 | 0.3M |
| 2023-06-29 | 294.00 | 297.25 | 292.25 | 295.00 | 0.1M |
| 2023-06-28 | 296.25 | 305.00 | 294.00 | 294.00 | 0.2M |
| 2023-06-27 | 289.25 | 292.50 | 285.25 | 291.50 | 0.1M |
| 2023-06-26 | 290.00 | 291.75 | 286.00 | 289.25 | 0.2M |
| 2023-06-23 | 299.00 | 305.00 | 288.75 | 292.75 | 0.4M |
| 2023-06-22 | 293.00 | 299.25 | 289.00 | 297.00 | 0.2M |
| 2023-06-21 | 284.25 | 293.75 | 282.75 | 292.50 | 0.2M |
| 2023-06-20 | 287.75 | 290.25 | 284.50 | 286.00 | 0.1M |
| 2023-06-19 | 286.00 | 291.50 | 284.25 | 288.50 | 0.2M |
| 2023-06-16 | 280.00 | 287.50 | 279.00 | 286.00 | 0.2M |
| 2023-06-15 | 279.00 | 281.50 | 274.75 | 280.00 | 0.2M |
| 2023-06-14 | 279.00 | 281.00 | 276.25 | 279.50 | 0.1M |
| 2023-06-13 | 275.00 | 279.50 | 273.50 | 279.00 | 0.3M |
| 2023-06-12 | 268.50 | 275.50 | 266.75 | 273.75 | 0.3M |
| 2023-06-09 | 266.25 | 267.50 | 264.50 | 266.25 | 0.1M |
| 2023-06-08 | 267.50 | 270.75 | 264.25 | 264.75 | 0.2M |
| 2023-06-07 | 268.75 | 271.75 | 264.75 | 265.50 | 0.4M |
| 2023-06-06 | 265.25 | 268.75 | 264.25 | 267.25 | 0.2M |
| 2023-06-05 | 263.75 | 270.75 | 263.50 | 265.75 | 0.4M |
| 2023-06-02 | 256.75 | 261.75 | 256.00 | 261.25 | 0.2M |
| 2023-06-01 | 255.50 | 257.50 | 254.50 | 256.75 | 0.1M |
| 2023-05-31 | 257.25 | 257.25 | 254.75 | 255.50 | 0.1M |
| 2023-05-30 | 258.25 | 260.00 | 253.50 | 260.00 | 0.2M |
| 2023-05-29 | 257.75 | 260.25 | 254.75 | 259.00 | 0.2M |
| 2023-05-26 | 252.50 | 257.50 | 250.25 | 255.75 | 0.3M |
| 2023-05-25 | 250.50 | 252.25 | 249.25 | 251.50 | 0.1M |
| 2023-05-24 | 249.50 | 252.50 | 249.50 | 250.25 | 0.1M |
| 2023-05-23 | 252.25 | 252.50 | 249.00 | 251.25 | 0.3M |
| 2023-05-22 | 250.50 | 253.25 | 250.25 | 252.25 | 0.2M |
| 2023-05-19 | 249.50 | 251.75 | 249.00 | 249.75 | 0.2M |
| 2023-05-18 | 247.50 | 254.75 | 247.50 | 248.75 | 0.4M |
| 2023-05-17 | 247.75 | 249.25 | 244.25 | 247.50 | 0.2M |
| 2023-05-16 | 249.75 | 255.00 | 243.25 | 247.00 | 0.8M |
| 2023-05-15 | 235.75 | 240.50 | 233.75 | 239.25 | 0.3M |
| 2023-05-12 | 236.25 | 236.25 | 232.00 | 235.75 | 0.1M |
| 2023-05-11 | 235.00 | 237.50 | 235.00 | 236.25 | 0.1M |
| 2023-05-10 | 237.25 | 238.00 | 235.50 | 237.00 | 0.1M |
| 2023-05-09 | 233.75 | 237.25 | 233.25 | 236.00 | 0.1M |
| 2023-05-08 | 231.25 | 234.75 | 231.25 | 233.75 | 0.1M |
| 2023-05-02 | 229.25 | 232.25 | 229.25 | 231.25 | 0.1M |
| 2023-05-01 | 231.25 | 232.25 | 228.75 | 229.25 | 0.1M |
| 2023-04-28 | 229.25 | 231.00 | 228.50 | 229.50 | 0.1M |
| 2023-04-27 | 226.00 | 229.50 | 226.00 | 228.50 | 0.1M |
| 2023-04-26 | 225.25 | 227.25 | 225.00 | 227.25 | 0.0M |
| 2023-04-25 | 227.00 | 229.50 | 225.50 | 227.50 | 0.1M |
| 2023-04-24 | 227.00 | 228.25 | 226.00 | 227.25 | 0.0M |
| 2023-04-21 | 226.75 | 228.50 | 224.25 | 227.00 | 0.1M |
| 2023-04-20 | 225.00 | 228.25 | 225.00 | 226.75 | 0.0M |
| 2023-04-19 | 226.50 | 226.75 | 225.00 | 226.50 | 0.0M |
| 2023-04-18 | 226.75 | 228.25 | 226.00 | 227.75 | 0.1M |
| 2023-04-17 | 227.25 | 228.25 | 225.75 | 227.50 | 0.1M |
| 2023-04-14 | 229.75 | 229.75 | 226.25 | 227.25 | 0.1M |
| 2023-04-13 | 228.50 | 229.75 | 228.25 | 229.25 | 0.0M |
| 2023-04-12 | 228.75 | 230.25 | 228.25 | 229.75 | 0.1M |
| 2023-04-11 | 226.00 | 228.25 | 225.50 | 226.50 | 0.1M |
| 2023-04-10 | 225.50 | 228.25 | 224.00 | 224.00 | 0.1M |
| 2023-04-07 | 220.75 | 226.50 | 220.75 | 226.50 | 0.1M |
| 2023-04-06 | 221.00 | 223.50 | 219.25 | 220.00 | 0.2M |
| 2023-04-05 | 224.75 | 225.75 | 222.00 | 223.50 | 0.2M |
| 2023-04-04 | 225.25 | 228.00 | 224.25 | 224.75 | 0.1M |
| 2023-04-03 | 229.75 | 230.50 | 222.50 | 226.25 | 0.3M |
| 2023-03-31 | 227.50 | 230.75 | 227.50 | 229.75 | 0.1M |
| 2023-03-30 | 225.75 | 229.50 | 225.00 | 226.75 | 0.2M |
| 2023-03-29 | 229.50 | 232.50 | 229.50 | 232.00 | 0.2M |
| 2023-03-28 | 232.25 | 234.75 | 229.50 | 229.50 | 0.2M |
| 2023-03-27 | 232.75 | 233.00 | 229.50 | 232.25 | 0.1M |
| 2023-03-24 | 231.00 | 233.25 | 225.00 | 230.50 | 0.1M |
| 2023-03-23 | 225.25 | 232.50 | 225.25 | 231.00 | 0.1M |
| 2023-03-22 | 226.00 | 228.50 | 225.00 | 225.25 | 0.1M |
| 2023-03-20 | 227.00 | 227.50 | 222.50 | 223.25 | 0.2M |
| 2023-03-17 | 230.75 | 230.75 | 225.75 | 227.50 | 0.1M |
| 2023-03-16 | 226.75 | 228.25 | 225.00 | 226.00 | 0.2M |
| 2023-03-15 | 228.75 | 233.00 | 227.25 | 232.00 | 0.1M |
| 2023-03-14 | 230.25 | 231.00 | 226.25 | 226.75 | 0.2M |
| 2023-03-13 | 233.75 | 234.50 | 230.25 | 232.75 | 0.3M |
| 2023-03-10 | 239.00 | 240.00 | 236.75 | 237.00 | 0.2M |
| 2023-03-09 | 240.00 | 240.50 | 238.50 | 239.50 | 0.1M |
| 2023-03-08 | 236.75 | 240.50 | 236.75 | 238.25 | 0.2M |
| 2023-03-07 | 235.25 | 237.00 | 235.00 | 236.75 | 0.1M |
| 2023-03-06 | 237.00 | 237.00 | 234.50 | 235.25 | 0.1M |
| 2023-03-03 | 233.50 | 235.00 | 232.25 | 234.25 | 0.2M |
| 2023-03-02 | 233.75 | 234.25 | 231.25 | 232.25 | 0.1M |
| 2023-03-01 | 232.50 | 233.75 | 231.75 | 233.25 | 0.1M |
| 2023-02-28 | 232.00 | 233.25 | 230.75 | 232.75 | 0.2M |
| 2023-02-27 | 226.75 | 231.25 | 226.75 | 231.25 | 0.2M |
| 2023-02-24 | 222.50 | 225.75 | 222.50 | 225.00 | 0.1M |
| 2023-02-22 | 223.25 | 224.25 | 221.50 | 223.00 | 0.1M |
| 2023-02-21 | 223.00 | 224.75 | 222.50 | 223.50 | 0.1M |
| 2023-02-20 | 223.25 | 223.50 | 220.75 | 223.25 | 0.2M |
| 2023-02-17 | 218.50 | 223.25 | 218.50 | 221.75 | 0.2M |
| 2023-02-16 | 214.25 | 219.00 | 214.25 | 218.75 | 0.2M |
| 2023-02-15 | 218.25 | 218.25 | 207.00 | 212.75 | 0.7M |
| 2023-02-14 | 225.00 | 225.00 | 219.25 | 221.00 | 0.3M |
| 2023-02-13 | 225.25 | 225.75 | 224.25 | 224.75 | 0.1M |
| 2023-02-10 | 225.00 | 226.25 | 223.50 | 225.25 | 0.2M |
| 2023-02-09 | 221.25 | 225.00 | 220.75 | 224.75 | 0.1M |
| 2023-02-08 | 220.25 | 221.25 | 218.75 | 220.75 | 0.1M |
| 2023-02-07 | 218.75 | 220.75 | 218.50 | 220.25 | 0.1M |
| 2023-02-06 | 217.75 | 220.00 | 217.75 | 217.75 | 0.1M |
| 2023-02-03 | 216.75 | 219.75 | 216.25 | 217.75 | 0.1M |
| 2023-02-02 | 223.25 | 224.00 | 218.00 | 218.00 | 0.2M |
| 2023-02-01 | 224.50 | 224.50 | 223.50 | 223.50 | 0.1M |
| 2023-01-31 | 224.25 | 225.50 | 223.00 | 224.00 | 0.1M |
| 2023-01-30 | 225.75 | 226.25 | 223.75 | 225.00 | 0.1M |
| 2023-01-27 | 225.50 | 226.50 | 224.75 | 225.25 | 0.1M |
| 2023-01-26 | 225.50 | 226.50 | 224.25 | 224.75 | 0.1M |
| 2023-01-25 | 222.00 | 226.00 | 222.00 | 224.00 | 0.1M |
| 2023-01-24 | 222.50 | 224.25 | 222.25 | 222.50 | 0.1M |
| 2023-01-23 | 221.75 | 222.50 | 221.00 | 222.50 | 0.1M |
| 2023-01-20 | 221.00 | 222.25 | 219.50 | 221.50 | 0.0M |
| 2023-01-19 | 221.25 | 221.75 | 219.50 | 221.00 | 0.1M |
| 2023-01-18 | 219.25 | 221.50 | 218.50 | 221.50 | 0.1M |
| 2023-01-17 | 218.75 | 220.75 | 218.75 | 219.25 | 0.1M |
| 2023-01-16 | 226.25 | 226.25 | 216.75 | 218.75 | 0.2M |
| 2023-01-13 | 222.25 | 225.75 | 222.25 | 224.50 | 0.2M |
| 2023-01-12 | 219.75 | 222.00 | 215.75 | 221.75 | 0.1M |
| 2023-01-11 | 215.00 | 219.75 | 215.00 | 218.25 | 0.2M |
| 2023-01-10 | 214.25 | 216.75 | 213.50 | 215.75 | 0.2M |
| 2023-01-06 | 207.50 | 212.50 | 207.00 | 211.75 | 0.2M |
| 2023-01-05 | 207.50 | 210.50 | 207.50 | 208.25 | 0.1M |
| 2023-01-04 | 209.25 | 209.25 | 205.25 | 207.50 | 0.1M |