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 |
|---|---|---|---|---|---|
| 2024-12-30 | 451.00 | 462.00 | 451.00 | 460.00 | 13.8M |
| 2024-12-27 | 468.00 | 468.00 | 448.00 | 451.00 | 17.7M |
| 2024-12-26 | 480.00 | 481.00 | 469.00 | 470.00 | 12.5M |
| 2024-12-25 | 479.00 | 486.00 | 479.00 | 481.00 | 7.7M |
| 2024-12-24 | 477.00 | 484.00 | 477.00 | 481.00 | 5.1M |
| 2024-12-23 | 483.00 | 488.00 | 478.00 | 478.00 | 10.0M |
| 2024-12-20 | 484.00 | 492.00 | 483.00 | 491.00 | 11.6M |
| 2024-12-19 | 498.00 | 500.00 | 486.00 | 488.00 | 18.1M |
| 2024-12-18 | 478.00 | 481.00 | 474.00 | 480.00 | 10.3M |
| 2024-12-17 | 471.00 | 475.00 | 465.00 | 474.00 | 15.1M |
| 2024-12-16 | 471.00 | 476.00 | 469.00 | 474.00 | 13.3M |
| 2024-12-13 | 468.00 | 478.00 | 467.00 | 471.00 | 10.9M |
| 2024-12-12 | 463.00 | 465.00 | 458.00 | 462.00 | 19.6M |
| 2024-12-11 | 476.00 | 481.00 | 474.00 | 475.00 | 13.8M |
| 2024-12-10 | 475.00 | 481.00 | 472.00 | 475.00 | 14.9M |
| 2024-12-09 | 478.00 | 486.00 | 476.00 | 480.00 | 13.8M |
| 2024-12-06 | 476.00 | 486.00 | 473.00 | 482.00 | 12.2M |
| 2024-12-05 | 470.00 | 477.00 | 468.00 | 475.00 | 16.5M |
| 2024-12-04 | 478.00 | 484.00 | 474.00 | 478.00 | 15.5M |
| 2024-12-03 | 493.00 | 493.00 | 473.00 | 478.00 | 28.7M |
| 2024-12-02 | 506.00 | 513.00 | 496.00 | 497.00 | 16.6M |
| 2024-11-29 | 505.00 | 512.00 | 504.00 | 506.00 | 15.2M |
| 2024-11-28 | 515.00 | 517.00 | 498.00 | 501.00 | 23.5M |
| 2024-11-27 | 504.00 | 512.00 | 502.00 | 509.00 | 14.0M |
| 2024-11-26 | 497.00 | 511.00 | 496.00 | 501.00 | 17.8M |
| 2024-11-25 | 493.00 | 494.00 | 483.00 | 491.00 | 17.6M |
| 2024-11-22 | 506.00 | 510.00 | 500.00 | 503.00 | 14.0M |
| 2024-11-21 | 503.00 | 513.00 | 502.00 | 511.00 | 7.8M |
| 2024-11-20 | 500.00 | 507.00 | 497.00 | 501.00 | 12.3M |
| 2024-11-19 | 502.00 | 505.00 | 496.00 | 501.00 | 17.0M |
| 2024-11-18 | 506.00 | 508.00 | 497.00 | 505.00 | 15.1M |
| 2024-11-15 | 493.00 | 494.00 | 483.00 | 494.00 | 12.7M |
| 2024-11-14 | 488.00 | 498.00 | 483.00 | 498.00 | 11.2M |
| 2024-11-13 | 478.00 | 496.00 | 477.00 | 493.00 | 13.7M |
| 2024-11-12 | 470.00 | 483.00 | 465.00 | 477.00 | 15.2M |
| 2024-11-11 | 477.00 | 479.00 | 472.00 | 473.00 | 12.5M |
| 2024-11-08 | 467.00 | 478.00 | 466.00 | 475.00 | 11.4M |
| 2024-11-07 | 467.00 | 486.00 | 464.00 | 479.00 | 16.2M |
| 2024-11-06 | 493.00 | 496.00 | 470.00 | 475.00 | 23.5M |
| 2024-11-05 | 507.00 | 510.00 | 497.00 | 499.00 | 7.0M |
| 2024-11-01 | 507.00 | 516.00 | 503.00 | 514.00 | 12.3M |
| 2024-10-31 | 484.00 | 493.00 | 483.00 | 487.00 | 13.8M |
| 2024-10-30 | 486.00 | 487.00 | 478.00 | 482.00 | 9.0M |
| 2024-10-29 | 501.00 | 505.00 | 492.00 | 492.00 | 12.1M |
| 2024-10-28 | 522.00 | 524.00 | 495.00 | 498.00 | 21.4M |
| 2024-10-25 | 516.00 | 524.00 | 516.00 | 518.00 | 11.5M |
| 2024-10-24 | 523.00 | 524.00 | 507.00 | 511.00 | 18.1M |
| 2024-10-23 | 505.00 | 517.00 | 502.00 | 514.00 | 16.0M |
| 2024-10-22 | 491.00 | 511.00 | 490.00 | 504.00 | 12.6M |
| 2024-10-21 | 491.00 | 497.00 | 487.00 | 490.00 | 8.6M |
| 2024-10-18 | 487.00 | 493.00 | 485.00 | 492.00 | 9.1M |
| 2024-10-17 | 483.00 | 493.00 | 482.00 | 492.00 | 7.3M |
| 2024-10-16 | 488.00 | 490.00 | 482.00 | 485.00 | 11.9M |
| 2024-10-15 | 466.00 | 469.00 | 460.00 | 469.00 | 19.1M |
| 2024-10-11 | 480.00 | 481.00 | 474.00 | 476.00 | 13.4M |
| 2024-10-10 | 476.00 | 485.00 | 475.00 | 481.00 | 11.2M |
| 2024-10-09 | 482.00 | 489.00 | 479.00 | 483.00 | 12.0M |
| 2024-10-08 | 491.00 | 496.00 | 488.00 | 493.00 | 11.8M |
| 2024-10-07 | 480.00 | 484.00 | 477.00 | 483.00 | 18.7M |
| 2024-10-04 | 505.00 | 505.00 | 498.00 | 501.00 | 10.2M |
| 2024-10-03 | 497.00 | 505.00 | 496.00 | 504.00 | 14.1M |
| 2024-10-02 | 521.00 | 529.00 | 515.00 | 526.00 | 13.2M |
| 2024-10-01 | 514.00 | 514.00 | 501.00 | 504.00 | 12.0M |
| 2024-09-30 | 511.00 | 527.00 | 510.00 | 524.00 | 21.6M |
| 2024-09-27 | 496.00 | 502.00 | 477.00 | 477.00 | 17.3M |
| 2024-09-26 | 523.00 | 523.00 | 509.00 | 511.00 | 14.9M |
| 2024-09-25 | 537.00 | 538.00 | 531.00 | 537.00 | 8.7M |
| 2024-09-24 | 525.00 | 537.00 | 522.00 | 535.00 | 11.7M |
| 2024-09-20 | 539.00 | 544.00 | 534.00 | 541.00 | 10.8M |
| 2024-09-19 | 559.00 | 565.00 | 551.00 | 561.00 | 16.8M |
| 2024-09-18 | 578.00 | 593.00 | 575.00 | 586.00 | 11.0M |
| 2024-09-17 | 579.00 | 603.00 | 576.00 | 590.00 | 13.4M |
| 2024-09-13 | 571.00 | 583.00 | 568.00 | 579.00 | 12.7M |
| 2024-09-12 | 573.00 | 584.00 | 568.00 | 570.00 | 15.1M |
| 2024-09-11 | 598.00 | 624.00 | 597.00 | 613.00 | 22.6M |
| 2024-09-10 | 587.00 | 599.00 | 581.00 | 594.00 | 11.9M |
| 2024-09-09 | 622.00 | 623.00 | 590.00 | 592.00 | 25.7M |
| 2024-09-06 | 572.00 | 591.00 | 570.00 | 586.00 | 15.3M |
| 2024-09-05 | 587.00 | 587.00 | 564.00 | 578.00 | 21.2M |
| 2024-09-04 | 557.00 | 571.00 | 552.00 | 567.00 | 19.4M |
| 2024-09-03 | 522.00 | 525.00 | 514.00 | 521.00 | 12.0M |
| 2024-09-02 | 510.00 | 528.00 | 510.00 | 523.00 | 17.1M |
| 2024-08-30 | 527.00 | 533.00 | 522.00 | 524.00 | 12.4M |
| 2024-08-29 | 540.00 | 543.00 | 530.00 | 531.00 | 13.0M |
| 2024-08-28 | 536.00 | 538.00 | 531.00 | 532.00 | 7.6M |
| 2024-08-27 | 542.00 | 545.00 | 531.00 | 533.00 | 9.9M |
| 2024-08-26 | 540.00 | 547.00 | 537.00 | 540.00 | 12.1M |
| 2024-08-23 | 535.00 | 541.00 | 530.00 | 532.00 | 10.3M |
| 2024-08-22 | 541.00 | 546.00 | 530.00 | 537.00 | 17.0M |
| 2024-08-21 | 551.00 | 554.00 | 541.00 | 543.00 | 13.7M |
| 2024-08-20 | 547.00 | 551.00 | 535.00 | 539.00 | 22.5M |
| 2024-08-19 | 549.00 | 564.00 | 540.00 | 562.00 | 26.8M |
| 2024-08-16 | 556.00 | 560.00 | 539.00 | 541.00 | 26.0M |
| 2024-08-15 | 597.00 | 597.00 | 580.00 | 586.00 | 12.5M |
| 2024-08-14 | 591.00 | 608.00 | 586.00 | 594.00 | 14.6M |
| 2024-08-13 | 622.00 | 622.00 | 601.00 | 601.00 | 17.1M |
| 2024-08-09 | 626.00 | 669.00 | 620.00 | 642.00 | 20.3M |
| 2024-08-08 | 661.00 | 677.00 | 632.00 | 654.00 | 26.3M |
| 2024-08-07 | 700.00 | 702.00 | 613.00 | 641.00 | 39.8M |
| 2024-08-06 | 682.00 | 721.00 | 642.00 | 673.00 | 46.8M |
| 2024-08-05 | 751.00 | 767.00 | 727.00 | 767.00 | 31.5M |
| 2024-08-02 | 649.00 | 669.00 | 643.00 | 667.00 | 16.0M |
| 2024-08-01 | 579.00 | 609.00 | 579.00 | 599.00 | 9.9M |
| 2024-07-31 | 603.00 | 605.00 | 567.00 | 569.00 | 33.3M |
| 2024-07-30 | 595.00 | 601.00 | 587.00 | 587.00 | 5.2M |
| 2024-07-29 | 597.00 | 597.00 | 580.00 | 588.00 | 12.3M |
| 2024-07-26 | 608.00 | 617.00 | 600.00 | 615.00 | 13.6M |
| 2024-07-25 | 599.00 | 611.00 | 596.00 | 608.00 | 33.2M |
| 2024-07-24 | 567.00 | 573.00 | 557.00 | 572.00 | 13.4M |
| 2024-07-23 | 550.00 | 562.00 | 549.00 | 559.00 | 8.8M |
| 2024-07-22 | 550.00 | 561.00 | 549.00 | 560.00 | 9.5M |
| 2024-07-19 | 546.00 | 553.00 | 542.00 | 545.00 | 9.2M |
| 2024-07-18 | 542.00 | 544.00 | 537.00 | 544.00 | 13.4M |
| 2024-07-17 | 509.00 | 521.00 | 509.00 | 519.00 | 12.1M |
| 2024-07-16 | 513.00 | 517.00 | 509.00 | 516.00 | 8.6M |
| 2024-07-12 | 508.00 | 518.00 | 506.00 | 516.00 | 15.5M |
| 2024-07-11 | 489.00 | 497.00 | 488.00 | 492.00 | 12.3M |
| 2024-07-10 | 511.00 | 513.00 | 501.00 | 502.00 | 10.2M |
| 2024-07-09 | 524.00 | 526.00 | 504.00 | 509.00 | 16.8M |
| 2024-07-08 | 528.00 | 530.00 | 521.00 | 529.00 | 9.1M |
| 2024-07-05 | 524.00 | 531.00 | 521.00 | 528.00 | 9.6M |
| 2024-07-04 | 532.00 | 535.00 | 524.00 | 526.00 | 8.9M |
| 2024-07-03 | 545.00 | 547.00 | 531.00 | 534.00 | 11.3M |
| 2024-07-02 | 565.00 | 567.00 | 547.00 | 549.00 | 16.4M |
| 2024-07-01 | 555.00 | 565.00 | 553.00 | 562.00 | 11.4M |
| 2024-06-28 | 564.00 | 566.00 | 557.00 | 563.00 | 10.9M |
| 2024-06-27 | 570.00 | 575.00 | 567.00 | 571.00 | 13.1M |
| 2024-06-26 | 570.00 | 575.00 | 557.00 | 560.00 | 14.2M |
| 2024-06-25 | 588.00 | 589.00 | 574.00 | 576.00 | 11.3M |
| 2024-06-24 | 598.00 | 600.00 | 584.00 | 588.00 | 13.9M |
| 2024-06-21 | 593.00 | 596.00 | 587.00 | 593.00 | 11.1M |
| 2024-06-20 | 600.00 | 605.00 | 592.00 | 593.00 | 9.5M |
| 2024-06-19 | 593.00 | 599.00 | 587.00 | 596.00 | 9.5M |
| 2024-06-18 | 601.00 | 603.00 | 596.00 | 599.00 | 7.4M |
| 2024-06-17 | 601.00 | 615.00 | 601.00 | 611.00 | 11.0M |
| 2024-06-14 | 594.00 | 596.00 | 581.00 | 587.00 | 11.0M |
| 2024-06-13 | 575.00 | 591.00 | 573.00 | 590.00 | 9.7M |
| 2024-06-12 | 585.00 | 588.00 | 583.00 | 585.00 | 10.8M |
| 2024-06-11 | 577.00 | 580.00 | 571.00 | 577.00 | 9.2M |
| 2024-06-10 | 593.00 | 593.00 | 579.00 | 581.00 | 10.5M |
| 2024-06-07 | 594.00 | 596.00 | 589.00 | 592.00 | 9.0M |
| 2024-06-06 | 582.00 | 592.00 | 581.00 | 591.00 | 10.4M |
| 2024-06-05 | 596.00 | 603.00 | 594.00 | 598.00 | 8.5M |
| 2024-06-04 | 592.00 | 595.00 | 585.00 | 588.00 | 10.2M |
| 2024-06-03 | 590.00 | 590.00 | 581.00 | 584.00 | 13.2M |
| 2024-05-31 | 610.00 | 611.00 | 597.00 | 598.00 | 11.7M |
| 2024-05-30 | 618.00 | 627.00 | 610.00 | 612.00 | 12.5M |
| 2024-05-29 | 587.00 | 598.00 | 578.00 | 598.00 | 11.5M |
| 2024-05-28 | 587.00 | 591.00 | 583.00 | 588.00 | 6.0M |
| 2024-05-27 | 591.00 | 594.00 | 586.00 | 586.00 | 5.6M |
| 2024-05-24 | 600.00 | 603.00 | 591.00 | 594.00 | 10.8M |
| 2024-05-23 | 587.00 | 596.00 | 579.00 | 580.00 | 12.9M |
| 2024-05-22 | 587.00 | 596.00 | 587.00 | 596.00 | 9.9M |
| 2024-05-21 | 574.00 | 586.00 | 573.00 | 586.00 | 5.6M |
| 2024-05-20 | 591.00 | 594.00 | 570.00 | 581.00 | 13.5M |
| 2024-05-17 | 596.00 | 599.00 | 589.00 | 590.00 | 9.9M |
| 2024-05-16 | 591.00 | 600.00 | 585.00 | 587.00 | 12.8M |
| 2024-05-15 | 596.00 | 605.00 | 589.00 | 604.00 | 11.0M |
| 2024-05-14 | 609.00 | 614.00 | 600.00 | 606.00 | 12.0M |
| 2024-05-13 | 610.00 | 617.00 | 607.00 | 610.00 | 9.7M |
| 2024-05-10 | 600.00 | 612.00 | 591.00 | 609.00 | 13.3M |
| 2024-05-09 | 607.00 | 614.00 | 602.00 | 614.00 | 8.2M |
| 2024-05-08 | 595.00 | 611.00 | 593.00 | 609.00 | 8.9M |
| 2024-05-07 | 590.00 | 600.00 | 589.00 | 591.00 | 8.1M |
| 2024-05-02 | 615.00 | 619.00 | 605.00 | 609.00 | 12.2M |
| 2024-05-01 | 615.00 | 616.00 | 603.00 | 608.00 | 12.0M |
| 2024-04-30 | 607.00 | 612.00 | 597.00 | 606.00 | 11.5M |
| 2024-04-26 | 624.00 | 633.00 | 614.00 | 619.00 | 20.8M |
| 2024-04-25 | 620.00 | 631.00 | 617.00 | 630.00 | 12.5M |
| 2024-04-24 | 617.00 | 619.00 | 604.00 | 604.00 | 17.1M |
| 2024-04-23 | 625.00 | 640.00 | 624.00 | 635.00 | 10.0M |
| 2024-04-22 | 647.00 | 652.00 | 635.00 | 638.00 | 17.5M |
| 2024-04-19 | 634.00 | 662.00 | 633.00 | 651.00 | 22.1M |
| 2024-04-18 | 630.00 | 634.00 | 613.00 | 620.00 | 12.6M |
| 2024-04-17 | 601.00 | 623.00 | 601.00 | 622.00 | 15.5M |
| 2024-04-16 | 602.00 | 611.00 | 600.00 | 607.00 | 17.0M |
| 2024-04-15 | 591.00 | 597.00 | 585.00 | 586.00 | 19.6M |
| 2024-04-12 | 568.00 | 577.00 | 568.00 | 575.00 | 10.0M |
| 2024-04-11 | 587.00 | 589.00 | 577.00 | 578.00 | 12.3M |
| 2024-04-10 | 573.00 | 576.00 | 570.00 | 574.00 | 6.2M |
| 2024-04-09 | 577.00 | 578.00 | 568.00 | 569.00 | 8.5M |
| 2024-04-08 | 581.00 | 586.00 | 572.00 | 582.00 | 9.2M |
| 2024-04-05 | 586.00 | 599.00 | 584.00 | 591.00 | 10.9M |
| 2024-04-04 | 563.00 | 569.00 | 555.00 | 569.00 | 8.2M |
| 2024-04-03 | 578.00 | 586.00 | 573.00 | 578.00 | 11.6M |
| 2024-04-02 | 566.00 | 572.00 | 558.00 | 569.00 | 9.6M |
| 2024-04-01 | 544.00 | 572.00 | 543.00 | 569.00 | 10.4M |
| 2024-03-29 | 555.00 | 556.00 | 549.00 | 551.00 | 10.0M |
| 2024-03-28 | 553.00 | 563.00 | 550.00 | 560.00 | 8.7M |
| 2024-03-27 | 556.00 | 558.00 | 543.00 | 550.00 | 10.9M |
| 2024-03-26 | 559.00 | 563.00 | 555.00 | 558.00 | 5.7M |
| 2024-03-25 | 550.00 | 559.00 | 547.00 | 559.00 | 6.8M |
| 2024-03-22 | 543.00 | 552.00 | 541.00 | 546.00 | 10.4M |
| 2024-03-21 | 555.00 | 559.00 | 547.00 | 550.00 | 14.3M |
| 2024-03-19 | 585.00 | 590.00 | 572.00 | 572.00 | 11.1M |
| 2024-03-18 | 604.00 | 605.00 | 580.00 | 580.00 | 12.6M |
| 2024-03-15 | 619.00 | 619.00 | 610.00 | 613.00 | 9.5M |
| 2024-03-14 | 617.00 | 623.00 | 609.00 | 610.00 | 9.6M |
| 2024-03-13 | 600.00 | 622.00 | 598.00 | 614.00 | 17.7M |
| 2024-03-12 | 621.00 | 627.00 | 609.00 | 610.00 | 15.7M |
| 2024-03-11 | 605.00 | 620.00 | 603.00 | 611.00 | 13.2M |
| 2024-03-08 | 585.00 | 590.00 | 575.00 | 585.00 | 11.6M |
| 2024-03-07 | 564.00 | 590.00 | 562.00 | 588.00 | 17.0M |
| 2024-03-06 | 581.00 | 582.00 | 571.00 | 573.00 | 11.0M |
| 2024-03-05 | 578.00 | 581.00 | 569.00 | 572.00 | 12.0M |
| 2024-03-04 | 568.00 | 577.00 | 567.00 | 573.00 | 11.2M |
| 2024-03-01 | 596.00 | 599.00 | 576.00 | 578.00 | 12.4M |
| 2024-02-29 | 609.00 | 611.00 | 599.00 | 601.00 | 14.0M |
| 2024-02-28 | 599.00 | 604.00 | 597.00 | 601.00 | 7.7M |
| 2024-02-27 | 600.00 | 604.00 | 594.00 | 600.00 | 9.4M |
| 2024-02-26 | 596.00 | 602.00 | 594.00 | 601.00 | 7.5M |
| 2024-02-22 | 612.00 | 620.00 | 602.00 | 605.00 | 16.1M |
| 2024-02-21 | 634.00 | 638.00 | 629.00 | 632.00 | 9.1M |
| 2024-02-20 | 623.00 | 632.00 | 616.00 | 629.00 | 9.2M |
| 2024-02-19 | 626.00 | 632.00 | 622.00 | 626.00 | 5.8M |
| 2024-02-16 | 618.00 | 629.00 | 612.00 | 626.00 | 15.4M |
| 2024-02-15 | 637.00 | 644.00 | 634.00 | 635.00 | 8.1M |
| 2024-02-14 | 652.00 | 656.00 | 647.00 | 651.00 | 8.8M |
| 2024-02-13 | 662.00 | 662.00 | 642.00 | 643.00 | 15.1M |
| 2024-02-09 | 679.00 | 683.00 | 668.00 | 682.00 | 14.0M |
| 2024-02-08 | 703.00 | 707.00 | 680.00 | 684.00 | 16.5M |
| 2024-02-07 | 722.00 | 725.00 | 710.00 | 713.00 | 12.1M |
| 2024-02-06 | 707.00 | 716.00 | 707.00 | 713.00 | 9.5M |
| 2024-02-05 | 700.00 | 711.00 | 699.00 | 703.00 | 10.1M |
| 2024-02-02 | 709.00 | 716.00 | 701.00 | 712.00 | 13.4M |
| 2024-02-01 | 721.00 | 723.00 | 713.00 | 720.00 | 14.2M |
| 2024-01-31 | 730.00 | 733.00 | 708.00 | 708.00 | 10.0M |
| 2024-01-30 | 710.00 | 719.00 | 709.00 | 718.00 | 7.0M |
| 2024-01-29 | 726.00 | 728.00 | 711.00 | 718.00 | 12.2M |
| 2024-01-26 | 723.00 | 733.00 | 717.00 | 731.00 | 12.9M |
| 2024-01-25 | 714.00 | 725.00 | 708.00 | 710.00 | 9.4M |
| 2024-01-24 | 702.00 | 717.00 | 702.00 | 712.00 | 13.7M |
| 2024-01-23 | 697.00 | 704.00 | 682.00 | 700.00 | 20.5M |
| 2024-01-22 | 707.00 | 710.00 | 698.00 | 698.00 | 11.4M |
| 2024-01-19 | 717.00 | 731.00 | 717.00 | 722.00 | 14.4M |
| 2024-01-18 | 747.00 | 748.00 | 732.00 | 744.00 | 12.0M |
| 2024-01-17 | 725.00 | 744.00 | 711.00 | 743.00 | 20.1M |
| 2024-01-16 | 724.00 | 739.00 | 723.00 | 735.00 | 13.7M |
| 2024-01-15 | 738.00 | 741.00 | 721.00 | 725.00 | 13.9M |
| 2024-01-12 | 749.00 | 749.00 | 733.00 | 739.00 | 17.3M |
| 2024-01-11 | 765.00 | 772.00 | 757.00 | 760.00 | 13.0M |
| 2024-01-10 | 817.00 | 818.00 | 785.00 | 790.00 | 19.1M |
| 2024-01-09 | 821.00 | 833.00 | 812.00 | 823.00 | 14.1M |
| 2024-01-05 | 845.00 | 850.00 | 833.00 | 842.00 | 7.1M |
| 2024-01-04 | 868.00 | 879.00 | 847.00 | 848.00 | 10.8M |