584.00
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 | 1,213.00 | 1,547.00 | 1,211.00 | 1,547.00 | 45.4M |
| 2024-12-27 | 1,250.00 | 1,267.00 | 1,125.00 | 1,190.00 | 4.0M |
| 2024-12-26 | 1,219.00 | 1,350.00 | 1,195.00 | 1,228.00 | 8.0M |
| 2024-12-24 | 1,200.00 | 1,319.00 | 1,187.00 | 1,227.00 | 11.4M |
| 2024-12-23 | 1,359.00 | 1,390.00 | 1,160.00 | 1,267.00 | 34.8M |
| 2024-12-20 | 1,003.00 | 1,236.00 | 956.00 | 1,236.00 | 20.2M |
| 2024-12-19 | 1,110.00 | 1,110.00 | 950.00 | 951.00 | 6.1M |
| 2024-12-18 | 1,111.00 | 1,240.00 | 1,110.00 | 1,133.00 | 6.8M |
| 2024-12-17 | 1,112.00 | 1,335.00 | 933.00 | 1,178.00 | 30.9M |
| 2024-12-16 | 1,294.00 | 1,294.00 | 1,080.00 | 1,160.00 | 4.0M |
| 2024-12-13 | 1,194.00 | 1,422.00 | 1,030.00 | 1,422.00 | 6.6M |
| 2024-12-12 | 1,400.00 | 1,400.00 | 1,140.00 | 1,140.00 | 6.3M |
| 2024-12-11 | 1,510.00 | 1,510.00 | 1,230.00 | 1,476.00 | 7.4M |
| 2024-12-10 | 1,020.00 | 1,162.00 | 1,020.00 | 1,162.00 | 3.8M |
| 2024-12-09 | 650.00 | 894.00 | 650.00 | 894.00 | 6.2M |
| 2024-12-06 | 601.00 | 778.00 | 542.00 | 688.00 | 34.9M |
| 2024-12-05 | 625.00 | 760.00 | 601.00 | 630.00 | 26.0M |
| 2024-12-04 | 590.00 | 601.00 | 550.00 | 601.00 | 8.9M |
| 2024-12-03 | 472.00 | 472.00 | 449.00 | 463.00 | 0.1M |
| 2024-12-02 | 471.00 | 476.00 | 456.00 | 472.00 | 0.1M |
| 2024-11-29 | 480.00 | 483.00 | 467.00 | 476.00 | 0.1M |
| 2024-11-28 | 480.00 | 485.00 | 472.00 | 480.00 | 0.0M |
| 2024-11-27 | 481.00 | 483.00 | 475.00 | 480.00 | 0.1M |
| 2024-11-26 | 467.00 | 488.00 | 450.00 | 486.00 | 0.6M |
| 2024-11-25 | 442.00 | 524.00 | 439.00 | 476.00 | 1.2M |
| 2024-11-22 | 436.00 | 444.00 | 431.00 | 440.00 | 0.0M |
| 2024-11-21 | 447.00 | 452.00 | 440.00 | 440.00 | 0.1M |
| 2024-11-20 | 458.00 | 463.00 | 447.00 | 452.00 | 0.1M |
| 2024-11-19 | 464.00 | 475.00 | 450.00 | 464.00 | 0.1M |
| 2024-11-18 | 420.00 | 476.00 | 414.00 | 465.00 | 0.7M |
| 2024-11-15 | 454.00 | 460.00 | 408.00 | 420.00 | 0.3M |
| 2024-11-14 | 452.00 | 455.00 | 444.00 | 454.00 | 0.1M |
| 2024-11-13 | 445.00 | 455.00 | 442.00 | 452.00 | 0.1M |
| 2024-11-12 | 456.00 | 456.00 | 441.00 | 445.00 | 0.2M |
| 2024-11-11 | 462.00 | 466.00 | 450.00 | 455.00 | 0.1M |
| 2024-11-08 | 468.00 | 468.00 | 462.00 | 462.00 | 0.1M |
| 2024-11-07 | 464.00 | 465.00 | 452.00 | 462.00 | 0.1M |
| 2024-11-06 | 465.00 | 465.00 | 452.00 | 464.00 | 0.1M |
| 2024-11-05 | 462.00 | 464.00 | 460.00 | 464.00 | 0.1M |
| 2024-11-04 | 455.00 | 461.00 | 451.00 | 457.00 | 0.1M |
| 2024-11-01 | 463.00 | 468.00 | 451.00 | 451.00 | 0.1M |
| 2024-10-31 | 460.00 | 472.00 | 453.00 | 463.00 | 0.2M |
| 2024-10-30 | 447.00 | 456.00 | 447.00 | 453.00 | 0.1M |
| 2024-10-29 | 446.00 | 453.00 | 444.00 | 447.00 | 0.1M |
| 2024-10-28 | 450.00 | 451.00 | 446.00 | 449.00 | 0.1M |
| 2024-10-25 | 454.00 | 455.00 | 446.00 | 450.00 | 0.1M |
| 2024-10-24 | 454.00 | 454.00 | 450.00 | 450.00 | 0.0M |
| 2024-10-23 | 458.00 | 463.00 | 450.00 | 454.00 | 0.1M |
| 2024-10-22 | 463.00 | 463.00 | 452.00 | 460.00 | 0.1M |
| 2024-10-21 | 456.00 | 468.00 | 451.00 | 461.00 | 0.1M |
| 2024-10-18 | 454.00 | 460.00 | 452.00 | 458.00 | 0.1M |
| 2024-10-17 | 460.00 | 461.00 | 452.00 | 459.00 | 0.0M |
| 2024-10-16 | 461.00 | 461.00 | 456.00 | 460.00 | 0.0M |
| 2024-10-15 | 460.00 | 463.00 | 455.00 | 461.00 | 0.1M |
| 2024-10-14 | 459.00 | 465.00 | 457.00 | 460.00 | 0.1M |
| 2024-10-11 | 459.00 | 463.00 | 452.00 | 459.00 | 0.0M |
| 2024-10-10 | 460.00 | 463.00 | 450.00 | 459.00 | 0.1M |
| 2024-10-08 | 457.00 | 462.00 | 449.00 | 460.00 | 0.1M |
| 2024-10-07 | 451.00 | 463.00 | 450.00 | 457.00 | 0.1M |
| 2024-10-04 | 458.00 | 465.00 | 451.00 | 451.00 | 0.1M |
| 2024-10-02 | 463.00 | 464.00 | 458.00 | 458.00 | 0.1M |
| 2024-09-30 | 472.00 | 472.00 | 462.00 | 463.00 | 0.1M |
| 2024-09-27 | 473.00 | 478.00 | 464.00 | 473.00 | 0.0M |
| 2024-09-26 | 469.00 | 474.00 | 468.00 | 473.00 | 0.1M |
| 2024-09-25 | 466.00 | 472.00 | 464.00 | 468.00 | 0.0M |
| 2024-09-24 | 467.00 | 475.00 | 461.00 | 463.00 | 0.1M |
| 2024-09-23 | 468.00 | 469.00 | 462.00 | 464.00 | 0.0M |
| 2024-09-20 | 473.00 | 473.00 | 462.00 | 465.00 | 0.1M |
| 2024-09-19 | 469.00 | 476.00 | 459.00 | 470.00 | 0.1M |
| 2024-09-13 | 464.00 | 470.00 | 461.00 | 469.00 | 0.0M |
| 2024-09-12 | 460.00 | 474.00 | 458.00 | 469.00 | 0.0M |
| 2024-09-11 | 472.00 | 472.00 | 461.00 | 461.00 | 0.1M |
| 2024-09-10 | 464.00 | 470.00 | 458.00 | 470.00 | 0.0M |
| 2024-09-09 | 444.00 | 467.00 | 444.00 | 467.00 | 0.1M |
| 2024-09-06 | 470.00 | 472.00 | 459.00 | 463.00 | 0.1M |
| 2024-09-05 | 472.00 | 477.00 | 460.00 | 466.00 | 0.1M |
| 2024-09-04 | 480.00 | 482.00 | 465.00 | 472.00 | 0.1M |
| 2024-09-03 | 484.00 | 484.00 | 479.00 | 483.00 | 0.0M |
| 2024-09-02 | 484.00 | 484.00 | 470.00 | 480.00 | 0.1M |
| 2024-08-30 | 484.00 | 494.00 | 481.00 | 484.00 | 0.1M |
| 2024-08-29 | 493.00 | 493.00 | 484.00 | 484.00 | 0.1M |
| 2024-08-28 | 492.00 | 493.00 | 486.00 | 491.00 | 0.1M |
| 2024-08-27 | 497.00 | 497.00 | 489.00 | 492.00 | 0.1M |
| 2024-08-26 | 499.00 | 503.00 | 495.00 | 499.00 | 0.0M |
| 2024-08-23 | 494.00 | 500.00 | 492.00 | 499.00 | 0.0M |
| 2024-08-22 | 497.00 | 504.00 | 494.00 | 494.00 | 0.1M |
| 2024-08-21 | 504.00 | 504.00 | 495.00 | 496.00 | 0.1M |
| 2024-08-20 | 510.00 | 511.00 | 501.00 | 504.00 | 0.1M |
| 2024-08-19 | 509.00 | 510.00 | 501.00 | 509.00 | 0.2M |
| 2024-08-16 | 508.00 | 510.00 | 502.00 | 507.00 | 0.1M |
| 2024-08-14 | 513.00 | 514.00 | 500.00 | 508.00 | 0.1M |
| 2024-08-13 | 505.00 | 516.00 | 505.00 | 510.00 | 0.1M |
| 2024-08-12 | 508.00 | 519.00 | 505.00 | 512.00 | 0.1M |
| 2024-08-09 | 492.00 | 505.00 | 492.00 | 505.00 | 0.1M |
| 2024-08-08 | 490.00 | 499.00 | 485.00 | 492.00 | 0.1M |
| 2024-08-07 | 488.00 | 500.00 | 483.00 | 493.00 | 0.1M |
| 2024-08-06 | 471.00 | 505.00 | 471.00 | 488.00 | 0.2M |
| 2024-08-05 | 505.00 | 505.00 | 476.00 | 476.00 | 0.4M |
| 2024-08-02 | 514.00 | 521.00 | 507.00 | 509.00 | 0.2M |
| 2024-08-01 | 520.00 | 524.00 | 518.00 | 519.00 | 0.1M |
| 2024-07-31 | 510.00 | 527.00 | 510.00 | 524.00 | 0.1M |
| 2024-07-30 | 525.00 | 527.00 | 516.00 | 526.00 | 0.1M |
| 2024-07-29 | 518.00 | 524.00 | 518.00 | 523.00 | 0.0M |
| 2024-07-26 | 513.00 | 519.00 | 512.00 | 518.00 | 0.1M |
| 2024-07-25 | 513.00 | 519.00 | 510.00 | 513.00 | 0.1M |
| 2024-07-24 | 500.00 | 515.00 | 500.00 | 514.00 | 0.1M |
| 2024-07-23 | 515.00 | 518.00 | 510.00 | 510.00 | 0.1M |
| 2024-07-22 | 511.00 | 516.00 | 505.00 | 515.00 | 0.1M |
| 2024-07-19 | 513.00 | 517.00 | 502.00 | 517.00 | 0.1M |
| 2024-07-18 | 518.00 | 519.00 | 510.00 | 517.00 | 0.1M |
| 2024-07-17 | 524.00 | 525.00 | 518.00 | 518.00 | 0.1M |
| 2024-07-16 | 526.00 | 533.00 | 514.00 | 525.00 | 0.2M |
| 2024-07-15 | 523.00 | 527.00 | 521.00 | 526.00 | 0.1M |
| 2024-07-12 | 518.00 | 527.00 | 517.00 | 523.00 | 0.1M |
| 2024-07-11 | 515.00 | 526.00 | 514.00 | 520.00 | 0.2M |
| 2024-07-10 | 518.00 | 530.00 | 511.00 | 515.00 | 0.1M |
| 2024-07-09 | 514.00 | 530.00 | 511.00 | 518.00 | 0.2M |
| 2024-07-08 | 513.00 | 516.00 | 509.00 | 514.00 | 0.1M |
| 2024-07-05 | 516.00 | 517.00 | 510.00 | 516.00 | 0.1M |
| 2024-07-04 | 512.00 | 516.00 | 507.00 | 516.00 | 0.1M |
| 2024-07-03 | 510.00 | 513.00 | 504.00 | 512.00 | 0.1M |
| 2024-07-02 | 518.00 | 518.00 | 508.00 | 510.00 | 0.1M |
| 2024-07-01 | 507.00 | 521.00 | 506.00 | 518.00 | 0.1M |
| 2024-06-28 | 518.00 | 518.00 | 508.00 | 512.00 | 0.1M |
| 2024-06-27 | 527.00 | 527.00 | 514.00 | 514.00 | 0.0M |
| 2024-06-26 | 518.00 | 524.00 | 514.00 | 524.00 | 0.1M |
| 2024-06-25 | 510.00 | 519.00 | 510.00 | 518.00 | 0.1M |
| 2024-06-24 | 513.00 | 548.00 | 511.00 | 514.00 | 0.2M |
| 2024-06-21 | 514.00 | 515.00 | 510.00 | 513.00 | 0.0M |
| 2024-06-20 | 510.00 | 525.00 | 510.00 | 514.00 | 0.1M |
| 2024-06-19 | 503.00 | 524.00 | 501.00 | 511.00 | 0.2M |
| 2024-06-18 | 504.00 | 508.00 | 499.00 | 504.00 | 0.1M |
| 2024-06-17 | 497.00 | 507.00 | 497.00 | 504.00 | 0.2M |
| 2024-06-14 | 513.00 | 513.00 | 503.00 | 509.00 | 0.2M |
| 2024-06-13 | 518.00 | 518.00 | 508.00 | 509.00 | 0.2M |
| 2024-06-12 | 518.00 | 521.00 | 512.00 | 518.00 | 0.2M |
| 2024-06-11 | 519.00 | 520.00 | 514.00 | 516.00 | 0.1M |
| 2024-06-10 | 526.00 | 526.00 | 516.00 | 518.00 | 0.1M |
| 2024-06-07 | 524.00 | 526.00 | 515.00 | 521.00 | 0.1M |
| 2024-06-05 | 523.00 | 529.00 | 520.00 | 522.00 | 0.1M |
| 2024-06-04 | 528.00 | 529.00 | 522.00 | 526.00 | 0.1M |
| 2024-06-03 | 523.00 | 529.00 | 521.00 | 527.00 | 0.1M |
| 2024-05-31 | 519.00 | 523.00 | 513.00 | 523.00 | 0.1M |
| 2024-05-30 | 519.00 | 521.00 | 513.00 | 519.00 | 0.1M |
| 2024-05-29 | 515.00 | 525.00 | 512.00 | 519.00 | 0.1M |
| 2024-05-28 | 520.00 | 523.00 | 510.00 | 518.00 | 0.1M |
| 2024-05-27 | 524.00 | 524.00 | 515.00 | 516.00 | 0.1M |
| 2024-05-24 | 532.00 | 534.00 | 520.00 | 522.00 | 0.2M |
| 2024-05-23 | 533.00 | 541.00 | 527.00 | 532.00 | 0.2M |
| 2024-05-22 | 533.00 | 537.00 | 527.00 | 530.00 | 0.1M |
| 2024-05-21 | 542.00 | 542.00 | 526.00 | 533.00 | 0.1M |
| 2024-05-20 | 531.00 | 545.00 | 531.00 | 539.00 | 0.1M |
| 2024-05-17 | 532.00 | 540.00 | 528.00 | 531.00 | 0.1M |
| 2024-05-16 | 529.00 | 536.00 | 523.00 | 532.00 | 0.1M |
| 2024-05-14 | 530.00 | 537.00 | 526.00 | 532.00 | 0.1M |
| 2024-05-13 | 531.00 | 533.00 | 521.00 | 526.00 | 0.2M |
| 2024-05-10 | 530.00 | 535.00 | 523.00 | 530.00 | 0.1M |
| 2024-05-09 | 530.00 | 535.00 | 527.00 | 527.00 | 0.0M |
| 2024-05-08 | 525.00 | 533.00 | 522.00 | 533.00 | 0.1M |
| 2024-05-07 | 520.00 | 531.00 | 520.00 | 525.00 | 0.1M |
| 2024-05-03 | 524.00 | 528.00 | 518.00 | 520.00 | 0.1M |
| 2024-05-02 | 522.00 | 526.00 | 511.00 | 526.00 | 0.1M |
| 2024-04-30 | 526.00 | 528.00 | 522.00 | 522.00 | 0.1M |
| 2024-04-29 | 526.00 | 528.00 | 522.00 | 526.00 | 0.1M |
| 2024-04-26 | 532.00 | 533.00 | 496.00 | 526.00 | 0.2M |
| 2024-04-25 | 529.00 | 534.00 | 529.00 | 532.00 | 0.0M |
| 2024-04-24 | 528.00 | 532.00 | 528.00 | 529.00 | 0.1M |
| 2024-04-23 | 532.00 | 534.00 | 527.00 | 527.00 | 0.2M |
| 2024-04-22 | 535.00 | 540.00 | 529.00 | 530.00 | 0.3M |
| 2024-04-19 | 543.00 | 548.00 | 532.00 | 535.00 | 0.1M |
| 2024-04-18 | 536.00 | 548.00 | 530.00 | 543.00 | 0.1M |
| 2024-04-17 | 523.00 | 546.00 | 523.00 | 536.00 | 0.1M |
| 2024-04-16 | 546.00 | 552.00 | 535.00 | 536.00 | 0.1M |
| 2024-04-15 | 555.00 | 563.00 | 544.00 | 546.00 | 0.2M |
| 2024-04-12 | 568.00 | 575.00 | 564.00 | 564.00 | 0.1M |
| 2024-04-11 | 585.00 | 595.00 | 566.00 | 569.00 | 0.2M |
| 2024-04-09 | 566.00 | 587.00 | 558.00 | 585.00 | 0.2M |
| 2024-04-08 | 578.00 | 578.00 | 560.00 | 571.00 | 0.2M |
| 2024-04-05 | 567.00 | 577.00 | 566.00 | 573.00 | 0.0M |
| 2024-04-04 | 586.00 | 593.00 | 570.00 | 570.00 | 0.2M |
| 2024-04-03 | 582.00 | 595.00 | 577.00 | 588.00 | 0.2M |
| 2024-04-02 | 589.00 | 595.00 | 585.00 | 593.00 | 0.1M |
| 2024-04-01 | 599.00 | 604.00 | 570.00 | 589.00 | 0.3M |
| 2024-03-29 | 589.00 | 605.00 | 589.00 | 598.00 | 0.1M |
| 2024-03-28 | 605.00 | 607.00 | 588.00 | 595.00 | 0.3M |
| 2024-03-27 | 604.00 | 605.00 | 594.00 | 600.00 | 0.2M |
| 2024-03-26 | 585.00 | 609.00 | 585.00 | 606.00 | 0.8M |
| 2024-03-25 | 588.00 | 596.00 | 583.00 | 588.00 | 0.5M |
| 2024-03-22 | 561.00 | 598.00 | 561.00 | 588.00 | 0.9M |
| 2024-03-21 | 562.00 | 568.00 | 562.00 | 566.00 | 0.1M |
| 2024-03-20 | 568.00 | 573.00 | 561.00 | 564.00 | 0.2M |
| 2024-03-19 | 564.00 | 575.00 | 560.00 | 568.00 | 0.1M |
| 2024-03-18 | 559.00 | 574.00 | 559.00 | 565.00 | 0.2M |
| 2024-03-15 | 563.00 | 570.00 | 555.00 | 559.00 | 0.2M |
| 2024-03-14 | 565.00 | 575.00 | 559.00 | 563.00 | 0.2M |
| 2024-03-13 | 570.00 | 570.00 | 561.00 | 565.00 | 0.1M |
| 2024-03-12 | 566.00 | 570.00 | 563.00 | 565.00 | 0.1M |
| 2024-03-11 | 568.00 | 592.00 | 560.00 | 567.00 | 0.3M |
| 2024-03-08 | 566.00 | 572.00 | 565.00 | 568.00 | 0.1M |
| 2024-03-07 | 563.00 | 569.00 | 561.00 | 566.00 | 0.2M |
| 2024-03-06 | 573.00 | 577.00 | 565.00 | 567.00 | 0.2M |
| 2024-03-05 | 578.00 | 582.00 | 576.00 | 578.00 | 0.1M |
| 2024-03-04 | 579.00 | 580.00 | 572.00 | 578.00 | 0.2M |
| 2024-02-29 | 582.00 | 582.00 | 574.00 | 579.00 | 0.1M |
| 2024-02-28 | 581.00 | 587.00 | 579.00 | 582.00 | 0.1M |
| 2024-02-27 | 580.00 | 587.00 | 574.00 | 581.00 | 0.1M |
| 2024-02-26 | 574.00 | 584.00 | 574.00 | 583.00 | 0.2M |
| 2024-02-23 | 580.00 | 584.00 | 574.00 | 579.00 | 0.2M |
| 2024-02-22 | 575.00 | 579.00 | 573.00 | 577.00 | 0.2M |
| 2024-02-21 | 583.00 | 585.00 | 574.00 | 575.00 | 0.2M |
| 2024-02-20 | 585.00 | 591.00 | 582.00 | 583.00 | 0.1M |
| 2024-02-19 | 582.00 | 587.00 | 580.00 | 585.00 | 0.1M |
| 2024-02-16 | 584.00 | 586.00 | 581.00 | 583.00 | 0.1M |
| 2024-02-15 | 589.00 | 591.00 | 581.00 | 583.00 | 0.2M |
| 2024-02-14 | 594.00 | 594.00 | 583.00 | 589.00 | 0.0M |
| 2024-02-13 | 580.00 | 602.00 | 580.00 | 591.00 | 0.1M |
| 2024-02-08 | 591.00 | 591.00 | 580.00 | 585.00 | 0.2M |
| 2024-02-07 | 591.00 | 599.00 | 581.00 | 584.00 | 0.2M |
| 2024-02-06 | 596.00 | 599.00 | 585.00 | 585.00 | 0.1M |
| 2024-02-05 | 595.00 | 596.00 | 585.00 | 596.00 | 0.1M |
| 2024-02-02 | 590.00 | 595.00 | 588.00 | 595.00 | 0.1M |
| 2024-02-01 | 591.00 | 594.00 | 585.00 | 588.00 | 0.1M |
| 2024-01-31 | 590.00 | 598.00 | 588.00 | 593.00 | 0.1M |
| 2024-01-30 | 600.00 | 604.00 | 592.00 | 593.00 | 0.1M |
| 2024-01-29 | 598.00 | 601.00 | 595.00 | 597.00 | 0.1M |
| 2024-01-26 | 601.00 | 605.00 | 597.00 | 597.00 | 0.1M |
| 2024-01-25 | 603.00 | 603.00 | 594.00 | 597.00 | 0.2M |
| 2024-01-24 | 600.00 | 603.00 | 590.00 | 597.00 | 0.2M |
| 2024-01-23 | 606.00 | 606.00 | 597.00 | 598.00 | 0.1M |
| 2024-01-22 | 600.00 | 605.00 | 596.00 | 599.00 | 0.1M |
| 2024-01-19 | 605.00 | 609.00 | 600.00 | 601.00 | 0.1M |
| 2024-01-18 | 596.00 | 606.00 | 595.00 | 600.00 | 0.1M |
| 2024-01-17 | 610.00 | 610.00 | 596.00 | 596.00 | 0.3M |
| 2024-01-16 | 611.00 | 615.00 | 606.00 | 606.00 | 0.1M |
| 2024-01-15 | 601.00 | 618.00 | 601.00 | 611.00 | 0.2M |
| 2024-01-12 | 609.00 | 621.00 | 606.00 | 612.00 | 0.2M |
| 2024-01-11 | 616.00 | 623.00 | 611.00 | 613.00 | 0.2M |
| 2024-01-10 | 609.00 | 623.00 | 609.00 | 617.00 | 0.2M |
| 2024-01-09 | 608.00 | 615.00 | 608.00 | 614.00 | 0.1M |
| 2024-01-08 | 608.00 | 611.00 | 604.00 | 608.00 | 0.1M |
| 2024-01-05 | 606.00 | 608.00 | 604.00 | 608.00 | 0.1M |
| 2024-01-04 | 609.00 | 609.00 | 603.00 | 606.00 | 0.1M |
| 2024-01-03 | 604.00 | 619.00 | 601.00 | 609.00 | 0.3M |
| 2024-01-02 | 603.00 | 632.00 | 603.00 | 609.00 | 0.7M |