402.00
Last Update: 2025-10-03
| 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 | 362.00 | 374.00 | 362.00 | 368.00 | 7.7M |
| 2024-12-27 | 360.00 | 364.00 | 360.00 | 362.00 | 1.1M |
| 2024-12-24 | 362.00 | 364.00 | 360.00 | 362.00 | 1.4M |
| 2024-12-23 | 362.00 | 364.00 | 358.00 | 362.00 | 2.6M |
| 2024-12-20 | 360.00 | 364.00 | 356.00 | 360.00 | 2.3M |
| 2024-12-19 | 364.00 | 364.00 | 352.00 | 360.00 | 7.7M |
| 2024-12-18 | 366.00 | 368.00 | 362.00 | 364.00 | 5.8M |
| 2024-12-17 | 372.00 | 374.00 | 366.00 | 366.00 | 5.8M |
| 2024-12-16 | 376.00 | 378.00 | 372.00 | 372.00 | 5.7M |
| 2024-12-13 | 382.00 | 384.00 | 378.00 | 378.00 | 4.2M |
| 2024-12-12 | 384.00 | 388.00 | 382.00 | 382.00 | 5.9M |
| 2024-12-11 | 388.00 | 392.00 | 384.00 | 384.00 | 3.7M |
| 2024-12-10 | 382.00 | 388.00 | 380.00 | 386.00 | 5.6M |
| 2024-12-09 | 382.00 | 384.00 | 380.00 | 382.00 | 4.4M |
| 2024-12-06 | 376.00 | 384.00 | 376.00 | 382.00 | 5.8M |
| 2024-12-05 | 374.00 | 380.00 | 374.00 | 378.00 | 7.1M |
| 2024-12-04 | 376.00 | 378.00 | 372.00 | 374.00 | 3.5M |
| 2024-12-03 | 374.00 | 376.00 | 372.00 | 374.00 | 2.4M |
| 2024-12-02 | 374.00 | 378.00 | 370.00 | 372.00 | 5.8M |
| 2024-11-29 | 376.00 | 376.00 | 372.00 | 372.00 | 3.3M |
| 2024-11-28 | 374.00 | 376.00 | 370.00 | 376.00 | 2.6M |
| 2024-11-26 | 376.00 | 378.00 | 370.00 | 370.00 | 5.3M |
| 2024-11-25 | 366.00 | 380.00 | 366.00 | 376.00 | 7.3M |
| 2024-11-22 | 362.00 | 368.00 | 360.00 | 366.00 | 5.5M |
| 2024-11-21 | 368.00 | 368.00 | 360.00 | 362.00 | 15.2M |
| 2024-11-20 | 370.00 | 372.00 | 364.00 | 364.00 | 16.3M |
| 2024-11-19 | 372.00 | 374.00 | 368.00 | 370.00 | 13.4M |
| 2024-11-18 | 380.00 | 384.00 | 370.00 | 374.00 | 13.8M |
| 2024-11-15 | 380.00 | 384.00 | 380.00 | 380.00 | 6.7M |
| 2024-11-14 | 382.00 | 384.00 | 380.00 | 382.00 | 3.3M |
| 2024-11-13 | 384.00 | 384.00 | 380.00 | 382.00 | 6.7M |
| 2024-11-12 | 382.00 | 384.00 | 380.00 | 384.00 | 5.8M |
| 2024-11-11 | 386.00 | 386.00 | 380.00 | 382.00 | 12.1M |
| 2024-11-08 | 384.00 | 386.00 | 382.00 | 384.00 | 6.2M |
| 2024-11-07 | 382.00 | 386.00 | 382.00 | 382.00 | 7.4M |
| 2024-11-06 | 384.00 | 386.00 | 382.00 | 382.00 | 6.2M |
| 2024-11-05 | 382.00 | 384.00 | 380.00 | 382.00 | 7.4M |
| 2024-11-04 | 384.00 | 386.00 | 380.00 | 382.00 | 11.9M |
| 2024-11-01 | 392.00 | 394.00 | 384.00 | 384.00 | 22.1M |
| 2024-10-31 | 392.00 | 396.00 | 390.00 | 392.00 | 7.1M |
| 2024-10-30 | 394.00 | 396.00 | 390.00 | 392.00 | 11.2M |
| 2024-10-29 | 396.00 | 396.00 | 394.00 | 394.00 | 4.5M |
| 2024-10-28 | 394.00 | 396.00 | 392.00 | 396.00 | 7.4M |
| 2024-10-25 | 398.00 | 400.00 | 394.00 | 394.00 | 16.0M |
| 2024-10-24 | 400.00 | 400.00 | 396.00 | 396.00 | 11.8M |
| 2024-10-23 | 402.00 | 406.00 | 398.00 | 398.00 | 16.7M |
| 2024-10-22 | 406.00 | 406.00 | 400.00 | 402.00 | 11.4M |
| 2024-10-21 | 406.00 | 410.00 | 404.00 | 406.00 | 5.9M |
| 2024-10-18 | 398.00 | 408.00 | 398.00 | 406.00 | 18.1M |
| 2024-10-17 | 398.00 | 402.00 | 396.00 | 398.00 | 15.6M |
| 2024-10-16 | 402.00 | 404.00 | 398.00 | 398.00 | 12.8M |
| 2024-10-15 | 400.00 | 404.00 | 398.00 | 402.00 | 8.6M |
| 2024-10-14 | 404.00 | 404.00 | 400.00 | 400.00 | 4.8M |
| 2024-10-11 | 402.00 | 404.00 | 398.00 | 400.00 | 4.3M |
| 2024-10-10 | 404.00 | 404.00 | 400.00 | 402.00 | 3.3M |
| 2024-10-09 | 400.00 | 404.00 | 398.00 | 404.00 | 4.5M |
| 2024-10-08 | 400.00 | 400.00 | 398.00 | 400.00 | 5.8M |
| 2024-10-07 | 400.00 | 402.00 | 396.00 | 400.00 | 6.2M |
| 2024-10-04 | 400.00 | 402.00 | 398.00 | 400.00 | 3.1M |
| 2024-10-03 | 396.00 | 402.00 | 396.00 | 400.00 | 4.4M |
| 2024-10-02 | 400.00 | 402.00 | 394.00 | 396.00 | 16.2M |
| 2024-10-01 | 404.00 | 406.00 | 398.00 | 400.00 | 21.5M |
| 2024-09-30 | 404.00 | 406.00 | 400.00 | 404.00 | 8.7M |
| 2024-09-27 | 408.00 | 408.00 | 404.00 | 404.00 | 8.6M |
| 2024-09-26 | 408.00 | 410.00 | 404.00 | 408.00 | 4.3M |
| 2024-09-25 | 410.00 | 412.00 | 402.00 | 406.00 | 22.0M |
| 2024-09-24 | 410.00 | 412.00 | 408.00 | 410.00 | 14.3M |
| 2024-09-23 | 412.00 | 414.00 | 406.00 | 410.00 | 18.9M |
| 2024-09-20 | 408.00 | 420.00 | 406.00 | 412.00 | 16.3M |
| 2024-09-19 | 410.00 | 412.00 | 406.00 | 408.00 | 5.0M |
| 2024-09-18 | 414.00 | 416.00 | 406.00 | 408.00 | 8.2M |
| 2024-09-17 | 412.00 | 416.00 | 412.00 | 414.00 | 12.0M |
| 2024-09-13 | 402.00 | 418.00 | 398.00 | 412.00 | 30.3M |
| 2024-09-12 | 400.00 | 402.00 | 394.00 | 402.00 | 6.9M |
| 2024-09-11 | 400.00 | 402.00 | 396.00 | 398.00 | 7.1M |
| 2024-09-10 | 404.00 | 404.00 | 396.00 | 398.00 | 11.5M |
| 2024-09-09 | 404.00 | 410.00 | 400.00 | 402.00 | 6.1M |
| 2024-09-06 | 396.00 | 404.00 | 394.00 | 402.00 | 8.9M |
| 2024-09-05 | 398.00 | 398.00 | 392.00 | 394.00 | 11.9M |
| 2024-09-04 | 398.00 | 400.00 | 394.00 | 396.00 | 12.1M |
| 2024-09-03 | 402.00 | 402.00 | 394.00 | 398.00 | 17.7M |
| 2024-09-02 | 402.00 | 404.00 | 398.00 | 402.00 | 12.4M |
| 2024-08-30 | 402.00 | 404.00 | 398.00 | 402.00 | 9.1M |
| 2024-08-29 | 410.00 | 412.00 | 400.00 | 402.00 | 26.0M |
| 2024-08-28 | 414.00 | 416.00 | 404.00 | 410.00 | 14.8M |
| 2024-08-27 | 416.00 | 418.00 | 410.00 | 414.00 | 12.2M |
| 2024-08-26 | 414.00 | 420.00 | 414.00 | 416.00 | 9.2M |
| 2024-08-23 | 416.00 | 422.00 | 410.00 | 414.00 | 8.7M |
| 2024-08-22 | 420.00 | 422.00 | 412.00 | 414.00 | 6.7M |
| 2024-08-21 | 418.00 | 426.00 | 416.00 | 422.00 | 12.4M |
| 2024-08-20 | 412.00 | 420.00 | 410.00 | 418.00 | 11.1M |
| 2024-08-19 | 408.00 | 414.00 | 404.00 | 410.00 | 9.4M |
| 2024-08-16 | 404.00 | 408.00 | 402.00 | 406.00 | 4.6M |
| 2024-08-15 | 400.00 | 404.00 | 400.00 | 402.00 | 2.9M |
| 2024-08-14 | 398.00 | 404.00 | 398.00 | 400.00 | 3.3M |
| 2024-08-13 | 398.00 | 400.00 | 392.00 | 396.00 | 9.6M |
| 2024-08-12 | 404.00 | 404.00 | 394.00 | 398.00 | 11.4M |
| 2024-08-09 | 402.00 | 406.00 | 400.00 | 402.00 | 7.4M |
| 2024-08-08 | 410.00 | 410.00 | 402.00 | 404.00 | 3.5M |
| 2024-08-07 | 410.00 | 412.00 | 406.00 | 410.00 | 2.6M |
| 2024-08-06 | 404.00 | 410.00 | 402.00 | 408.00 | 2.7M |
| 2024-08-05 | 418.00 | 418.00 | 404.00 | 404.00 | 5.5M |
| 2024-08-02 | 418.00 | 418.00 | 414.00 | 418.00 | 2.2M |
| 2024-08-01 | 424.00 | 424.00 | 412.00 | 416.00 | 3.7M |
| 2024-07-31 | 428.00 | 428.00 | 418.00 | 420.00 | 5.5M |
| 2024-07-30 | 428.00 | 432.00 | 422.00 | 426.00 | 9.7M |
| 2024-07-29 | 434.00 | 434.00 | 420.00 | 428.00 | 1.3M |
| 2024-07-26 | 426.00 | 434.00 | 426.00 | 430.00 | 1.7M |
| 2024-07-25 | 426.00 | 430.00 | 424.00 | 426.00 | 1.7M |
| 2024-07-24 | 440.00 | 440.00 | 426.00 | 426.00 | 4.3M |
| 2024-07-23 | 440.00 | 442.00 | 436.00 | 440.00 | 0.9M |
| 2024-07-22 | 442.00 | 446.00 | 438.00 | 438.00 | 3.4M |
| 2024-07-19 | 434.00 | 442.00 | 432.00 | 440.00 | 1.5M |
| 2024-07-18 | 440.00 | 444.00 | 426.00 | 434.00 | 8.7M |
| 2024-07-17 | 440.00 | 448.00 | 434.00 | 440.00 | 6.7M |
| 2024-07-16 | 440.00 | 442.00 | 430.00 | 438.00 | 4.2M |
| 2024-07-15 | 426.00 | 440.00 | 426.00 | 440.00 | 5.8M |
| 2024-07-12 | 422.00 | 424.00 | 418.00 | 424.00 | 2.5M |
| 2024-07-11 | 424.00 | 426.00 | 418.00 | 420.00 | 2.4M |
| 2024-07-10 | 426.00 | 426.00 | 422.00 | 424.00 | 1.2M |
| 2024-07-09 | 426.00 | 426.00 | 420.00 | 426.00 | 1.1M |
| 2024-07-08 | 426.00 | 428.00 | 418.00 | 426.00 | 3.3M |
| 2024-07-05 | 428.00 | 428.00 | 422.00 | 424.00 | 0.9M |
| 2024-07-04 | 426.00 | 428.00 | 422.00 | 426.00 | 2.9M |
| 2024-07-03 | 428.00 | 430.00 | 422.00 | 426.00 | 2.0M |
| 2024-07-02 | 432.00 | 434.00 | 426.00 | 428.00 | 1.4M |
| 2024-07-01 | 428.00 | 434.00 | 420.00 | 432.00 | 2.3M |
| 2024-06-28 | 428.00 | 430.00 | 422.00 | 426.00 | 1.4M |
| 2024-06-27 | 426.00 | 430.00 | 424.00 | 428.00 | 1.4M |
| 2024-06-26 | 422.00 | 426.00 | 418.00 | 426.00 | 3.7M |
| 2024-06-25 | 418.00 | 426.00 | 414.00 | 422.00 | 2.2M |
| 2024-06-24 | 412.00 | 422.00 | 406.00 | 418.00 | 2.3M |
| 2024-06-21 | 402.00 | 414.00 | 394.00 | 412.00 | 3.3M |
| 2024-06-20 | 374.00 | 402.00 | 374.00 | 402.00 | 3.8M |
| 2024-06-19 | 390.00 | 400.00 | 384.00 | 390.00 | 3.7M |
| 2024-06-14 | 400.00 | 402.00 | 390.00 | 390.00 | 5.2M |
| 2024-06-13 | 400.00 | 404.00 | 396.00 | 400.00 | 2.3M |
| 2024-06-12 | 420.00 | 420.00 | 396.00 | 400.00 | 9.2M |
| 2024-06-11 | 426.00 | 428.00 | 414.00 | 420.00 | 5.1M |
| 2024-06-10 | 432.00 | 432.00 | 424.00 | 424.00 | 4.2M |
| 2024-06-07 | 432.00 | 434.00 | 426.00 | 430.00 | 7.1M |
| 2024-06-06 | 428.00 | 430.00 | 426.00 | 430.00 | 2.9M |
| 2024-06-05 | 430.00 | 432.00 | 426.00 | 428.00 | 2.5M |
| 2024-06-04 | 426.00 | 432.00 | 426.00 | 430.00 | 3.9M |
| 2024-06-03 | 430.00 | 432.00 | 420.00 | 426.00 | 3.5M |
| 2024-05-31 | 464.00 | 466.00 | 426.00 | 430.00 | 25.9M |
| 2024-05-30 | 468.00 | 470.00 | 450.00 | 462.00 | 4.7M |
| 2024-05-29 | 470.00 | 470.00 | 466.00 | 468.00 | 3.5M |
| 2024-05-28 | 472.00 | 472.00 | 464.00 | 470.00 | 5.5M |
| 2024-05-27 | 474.00 | 476.00 | 468.00 | 470.00 | 6.4M |
| 2024-05-22 | 474.00 | 478.00 | 468.00 | 474.00 | 5.6M |
| 2024-05-21 | 474.00 | 476.00 | 468.00 | 472.00 | 4.9M |
| 2024-05-20 | 476.00 | 482.00 | 472.00 | 472.00 | 6.8M |
| 2024-05-17 | 476.00 | 478.00 | 466.00 | 474.00 | 16.8M |
| 2024-05-16 | 474.00 | 480.00 | 468.00 | 476.00 | 8.9M |
| 2024-05-15 | 460.00 | 476.00 | 460.00 | 476.00 | 4.1M |
| 2024-05-14 | 476.00 | 478.00 | 458.00 | 460.00 | 9.4M |
| 2024-05-13 | 470.00 | 478.00 | 466.00 | 476.00 | 2.7M |
| 2024-05-08 | 468.00 | 472.00 | 464.00 | 470.00 | 1.7M |
| 2024-05-07 | 474.00 | 476.00 | 462.00 | 468.00 | 2.9M |
| 2024-05-06 | 464.00 | 474.00 | 462.00 | 472.00 | 6.3M |
| 2024-05-03 | 470.00 | 470.00 | 460.00 | 462.00 | 7.3M |
| 2024-05-02 | 476.00 | 490.00 | 464.00 | 470.00 | 12.5M |
| 2024-04-30 | 458.00 | 488.00 | 458.00 | 480.00 | 12.1M |
| 2024-04-29 | 458.00 | 462.00 | 452.00 | 458.00 | 3.2M |
| 2024-04-26 | 460.00 | 462.00 | 448.00 | 454.00 | 2.5M |
| 2024-04-25 | 460.00 | 460.00 | 452.00 | 460.00 | 2.3M |
| 2024-04-24 | 448.00 | 462.00 | 448.00 | 460.00 | 4.3M |
| 2024-04-23 | 442.00 | 454.00 | 440.00 | 448.00 | 6.3M |
| 2024-04-22 | 440.00 | 446.00 | 436.00 | 442.00 | 3.5M |
| 2024-04-19 | 458.00 | 460.00 | 434.00 | 440.00 | 12.4M |
| 2024-04-18 | 462.00 | 464.00 | 456.00 | 458.00 | 3.4M |
| 2024-04-17 | 470.00 | 472.00 | 458.00 | 462.00 | 5.5M |
| 2024-04-16 | 478.00 | 478.00 | 460.00 | 468.00 | 8.1M |
| 2024-04-05 | 480.00 | 482.00 | 474.00 | 478.00 | 6.3M |
| 2024-04-04 | 476.00 | 484.00 | 474.00 | 478.00 | 6.6M |
| 2024-04-03 | 478.00 | 480.00 | 472.00 | 476.00 | 6.9M |
| 2024-04-02 | 478.00 | 478.00 | 474.00 | 476.00 | 4.8M |
| 2024-04-01 | 480.00 | 480.00 | 472.00 | 476.00 | 4.0M |
| 2024-03-28 | 478.00 | 478.00 | 472.00 | 472.00 | 4.7M |
| 2024-03-27 | 478.00 | 480.00 | 474.00 | 478.00 | 2.9M |
| 2024-03-26 | 478.00 | 480.00 | 474.00 | 478.00 | 2.9M |
| 2024-03-25 | 480.00 | 482.00 | 476.00 | 478.00 | 1.7M |
| 2024-03-22 | 484.00 | 484.00 | 476.00 | 480.00 | 2.2M |
| 2024-03-21 | 478.00 | 492.00 | 474.00 | 482.00 | 9.1M |
| 2024-03-20 | 476.00 | 478.00 | 472.00 | 476.00 | 3.8M |
| 2024-03-19 | 476.00 | 480.00 | 472.00 | 478.00 | 7.0M |
| 2024-03-18 | 480.00 | 482.00 | 468.00 | 476.00 | 14.0M |
| 2024-03-15 | 494.00 | 496.00 | 468.00 | 468.00 | 46.1M |
| 2024-03-14 | 494.00 | 498.00 | 492.00 | 492.00 | 3.6M |
| 2024-03-13 | 492.00 | 500.00 | 492.00 | 494.00 | 4.2M |
| 2024-03-08 | 492.00 | 498.00 | 488.00 | 492.00 | 3.2M |
| 2024-03-07 | 490.00 | 498.00 | 488.00 | 492.00 | 3.5M |
| 2024-03-06 | 490.00 | 492.00 | 488.00 | 490.00 | 4.1M |
| 2024-03-05 | 492.00 | 496.00 | 488.00 | 490.00 | 5.6M |
| 2024-03-04 | 498.00 | 500.00 | 492.00 | 492.00 | 4.4M |
| 2024-03-01 | 500.00 | 505.00 | 496.00 | 498.00 | 2.7M |
| 2024-02-29 | 498.00 | 505.00 | 498.00 | 500.00 | 1.2M |
| 2024-02-28 | 500.00 | 500.00 | 496.00 | 500.00 | 1.8M |
| 2024-02-27 | 505.00 | 505.00 | 494.00 | 498.00 | 2.4M |
| 2024-02-26 | 505.00 | 505.00 | 500.00 | 500.00 | 0.9M |
| 2024-02-23 | 510.00 | 510.00 | 500.00 | 505.00 | 2.8M |
| 2024-02-22 | 510.00 | 515.00 | 500.00 | 510.00 | 2.8M |
| 2024-02-21 | 510.00 | 515.00 | 505.00 | 510.00 | 1.6M |
| 2024-02-20 | 510.00 | 515.00 | 505.00 | 510.00 | 1.8M |
| 2024-02-19 | 510.00 | 510.00 | 500.00 | 505.00 | 1.3M |
| 2024-02-16 | 505.00 | 510.00 | 500.00 | 505.00 | 1.8M |
| 2024-02-15 | 496.00 | 510.00 | 494.00 | 500.00 | 3.4M |
| 2024-02-13 | 496.00 | 496.00 | 492.00 | 496.00 | 1.4M |
| 2024-02-12 | 494.00 | 498.00 | 492.00 | 496.00 | 1.5M |
| 2024-02-07 | 498.00 | 498.00 | 494.00 | 494.00 | 2.0M |
| 2024-02-06 | 492.00 | 496.00 | 490.00 | 496.00 | 0.9M |
| 2024-02-05 | 492.00 | 494.00 | 490.00 | 492.00 | 0.8M |
| 2024-02-02 | 498.00 | 498.00 | 484.00 | 492.00 | 3.9M |
| 2024-02-01 | 488.00 | 500.00 | 486.00 | 496.00 | 1.5M |
| 2024-01-31 | 490.00 | 490.00 | 486.00 | 488.00 | 3.5M |
| 2024-01-30 | 490.00 | 490.00 | 486.00 | 488.00 | 1.9M |
| 2024-01-29 | 490.00 | 490.00 | 486.00 | 490.00 | 2.1M |
| 2024-01-26 | 494.00 | 494.00 | 488.00 | 490.00 | 1.4M |
| 2024-01-25 | 490.00 | 494.00 | 488.00 | 494.00 | 1.6M |
| 2024-01-24 | 496.00 | 496.00 | 488.00 | 490.00 | 4.4M |
| 2024-01-23 | 500.00 | 505.00 | 494.00 | 496.00 | 2.6M |
| 2024-01-22 | 510.00 | 515.00 | 492.00 | 500.00 | 8.3M |
| 2024-01-19 | 525.00 | 525.00 | 510.00 | 510.00 | 8.8M |
| 2024-01-18 | 520.00 | 530.00 | 520.00 | 525.00 | 1.7M |
| 2024-01-17 | 525.00 | 530.00 | 520.00 | 520.00 | 0.8M |
| 2024-01-16 | 525.00 | 530.00 | 520.00 | 525.00 | 2.0M |
| 2024-01-15 | 530.00 | 535.00 | 525.00 | 525.00 | 1.5M |
| 2024-01-12 | 530.00 | 535.00 | 525.00 | 530.00 | 2.0M |
| 2024-01-11 | 525.00 | 530.00 | 515.00 | 530.00 | 1.9M |
| 2024-01-10 | 525.00 | 525.00 | 520.00 | 520.00 | 1.4M |
| 2024-01-09 | 530.00 | 535.00 | 520.00 | 520.00 | 4.8M |
| 2024-01-08 | 525.00 | 530.00 | 520.00 | 530.00 | 3.1M |
| 2024-01-05 | 525.00 | 530.00 | 515.00 | 525.00 | 2.0M |
| 2024-01-04 | 525.00 | 525.00 | 515.00 | 525.00 | 3.0M |
| 2024-01-03 | 525.00 | 530.00 | 520.00 | 525.00 | 1.7M |
| 2024-01-02 | 515.00 | 530.00 | 515.00 | 525.00 | 2.7M |