269.75
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 228.00 | 241.60 | 225.01 | 225.32 | 8.3M |
| 2024-12-30 | 223.73 | 233.00 | 216.50 | 227.50 | 8.5M |
| 2024-12-27 | 203.00 | 239.84 | 201.23 | 227.44 | 11.5M |
| 2024-12-26 | 201.00 | 205.95 | 198.00 | 202.00 | 7.8M |
| 2024-12-25 | 195.03 | 201.43 | 193.00 | 194.69 | 3.8M |
| 2024-12-24 | 200.00 | 203.00 | 188.30 | 197.87 | 5.8M |
| 2024-12-23 | 206.96 | 209.87 | 196.00 | 197.26 | 7.8M |
| 2024-12-20 | 182.00 | 194.97 | 181.22 | 189.19 | 9.5M |
| 2024-12-19 | 164.00 | 172.52 | 162.83 | 169.24 | 5.4M |
| 2024-12-18 | 176.96 | 179.00 | 166.97 | 167.85 | 7.0M |
| 2024-12-17 | 182.33 | 183.80 | 177.00 | 177.58 | 5.0M |
| 2024-12-16 | 200.00 | 201.90 | 165.25 | 182.88 | 9.4M |
| 2024-12-13 | 204.05 | 208.44 | 198.28 | 199.00 | 9.0M |
| 2024-12-12 | 195.00 | 215.30 | 191.00 | 208.50 | 11.4M |
| 2024-12-11 | 180.99 | 195.71 | 180.99 | 188.00 | 7.9M |
| 2024-12-10 | 182.00 | 185.30 | 175.51 | 181.32 | 6.7M |
| 2024-12-09 | 182.11 | 183.37 | 172.00 | 175.22 | 7.5M |
| 2024-12-06 | 179.91 | 189.88 | 179.91 | 185.00 | 6.2M |
| 2024-12-05 | 181.00 | 184.19 | 179.01 | 180.50 | 3.6M |
| 2024-12-04 | 182.85 | 186.00 | 179.30 | 179.70 | 4.4M |
| 2024-12-03 | 185.04 | 188.38 | 181.88 | 183.68 | 6.2M |
| 2024-12-02 | 184.93 | 191.90 | 181.12 | 188.01 | 6.7M |
| 2024-11-29 | 186.01 | 195.88 | 184.00 | 187.63 | 6.0M |
| 2024-11-28 | 187.97 | 195.53 | 182.88 | 188.15 | 6.5M |
| 2024-11-27 | 184.77 | 188.50 | 178.00 | 188.43 | 6.0M |
| 2024-11-26 | 190.00 | 190.00 | 182.63 | 186.16 | 4.8M |
| 2024-11-25 | 190.90 | 196.70 | 182.61 | 187.10 | 7.6M |
| 2024-11-22 | 205.00 | 208.80 | 195.10 | 195.49 | 6.4M |
| 2024-11-21 | 188.00 | 210.50 | 187.00 | 208.00 | 9.3M |
| 2024-11-20 | 190.00 | 199.84 | 190.00 | 193.88 | 7.7M |
| 2024-11-19 | 191.99 | 195.18 | 178.33 | 190.00 | 9.5M |
| 2024-11-18 | 189.91 | 195.61 | 184.66 | 190.30 | 7.5M |
| 2024-11-15 | 209.89 | 212.27 | 193.33 | 193.57 | 9.9M |
| 2024-11-14 | 225.00 | 225.00 | 208.40 | 210.30 | 8.8M |
| 2024-11-13 | 228.80 | 230.80 | 216.00 | 227.98 | 7.4M |
| 2024-11-12 | 223.29 | 235.66 | 223.17 | 230.99 | 7.5M |
| 2024-11-11 | 245.00 | 255.00 | 221.06 | 225.00 | 12.7M |
| 2024-11-08 | 211.01 | 235.00 | 211.01 | 234.49 | 13.8M |
| 2024-11-07 | 204.93 | 219.61 | 200.98 | 209.10 | 9.9M |
| 2024-11-06 | 204.00 | 218.00 | 202.55 | 204.89 | 9.2M |
| 2024-11-05 | 203.80 | 206.58 | 199.80 | 204.33 | 8.2M |
| 2024-11-04 | 196.60 | 208.88 | 196.60 | 204.98 | 7.7M |
| 2024-11-01 | 201.18 | 203.27 | 190.66 | 196.60 | 9.4M |
| 2024-10-31 | 212.66 | 212.66 | 197.60 | 206.90 | 10.2M |
| 2024-10-30 | 201.00 | 216.40 | 201.00 | 213.00 | 10.4M |
| 2024-10-29 | 200.01 | 223.97 | 199.68 | 205.00 | 14.9M |
| 2024-10-28 | 196.00 | 204.00 | 193.04 | 199.59 | 8.1M |
| 2024-10-25 | 204.10 | 207.65 | 199.00 | 200.46 | 8.9M |
| 2024-10-24 | 201.00 | 206.03 | 196.00 | 200.98 | 9.4M |
| 2024-10-23 | 201.00 | 219.62 | 201.00 | 204.44 | 12.8M |
| 2024-10-22 | 210.11 | 214.00 | 201.30 | 207.00 | 13.6M |
| 2024-10-21 | 193.07 | 222.22 | 191.00 | 208.70 | 22.1M |
| 2024-10-18 | 160.00 | 190.67 | 160.00 | 190.67 | 18.4M |
| 2024-10-17 | 159.00 | 163.40 | 157.10 | 158.89 | 13.9M |
| 2024-10-16 | 173.99 | 177.00 | 146.84 | 156.02 | 20.9M |
| 2024-10-15 | 178.00 | 189.90 | 172.98 | 174.40 | 17.3M |
| 2024-10-14 | 150.00 | 179.40 | 144.88 | 179.40 | 17.5M |
| 2024-10-11 | 151.00 | 159.99 | 146.60 | 149.50 | 14.8M |
| 2024-10-10 | 158.85 | 172.00 | 145.00 | 155.60 | 18.9M |
| 2024-10-09 | 140.00 | 167.75 | 137.60 | 151.38 | 19.9M |
| 2024-10-08 | 139.80 | 139.80 | 129.00 | 139.80 | 15.2M |
| 2024-09-30 | 98.44 | 117.38 | 97.91 | 116.50 | 16.5M |
| 2024-09-27 | 94.20 | 100.45 | 93.58 | 98.44 | 11.7M |
| 2024-09-26 | 93.40 | 94.90 | 90.10 | 94.42 | 10.8M |
| 2024-09-25 | 88.36 | 101.36 | 87.40 | 94.80 | 13.4M |
| 2024-09-24 | 80.42 | 85.51 | 78.88 | 84.79 | 9.2M |
| 2024-09-23 | 80.50 | 83.98 | 80.00 | 80.06 | 4.4M |
| 2024-09-20 | 80.20 | 81.19 | 78.66 | 81.00 | 4.3M |
| 2024-09-19 | 82.00 | 82.00 | 79.00 | 79.57 | 4.6M |
| 2024-09-18 | 79.50 | 81.25 | 79.19 | 81.08 | 4.2M |
| 2024-09-13 | 80.30 | 81.70 | 79.66 | 80.33 | 6.0M |
| 2024-09-12 | 78.88 | 82.25 | 78.05 | 80.30 | 8.9M |
| 2024-09-11 | 71.01 | 77.68 | 69.92 | 76.55 | 8.3M |
| 2024-09-10 | 70.95 | 71.60 | 69.80 | 70.63 | 4.4M |
| 2024-09-09 | 70.50 | 71.77 | 68.06 | 70.95 | 5.5M |
| 2024-09-06 | 76.39 | 76.81 | 72.00 | 72.20 | 5.5M |
| 2024-09-05 | 75.66 | 78.73 | 75.59 | 76.60 | 3.3M |
| 2024-09-04 | 74.50 | 76.66 | 72.50 | 75.80 | 4.4M |
| 2024-09-03 | 79.15 | 79.77 | 77.30 | 78.39 | 3.1M |
| 2024-09-02 | 83.00 | 84.23 | 79.01 | 79.01 | 4.6M |
| 2024-08-30 | 80.51 | 84.00 | 80.51 | 83.33 | 4.4M |
| 2024-08-29 | 78.80 | 81.39 | 77.30 | 80.77 | 4.2M |
| 2024-08-28 | 78.45 | 80.80 | 78.45 | 79.27 | 2.5M |
| 2024-08-27 | 77.95 | 79.94 | 77.91 | 79.03 | 2.8M |
| 2024-08-26 | 77.60 | 79.30 | 77.52 | 78.49 | 3.3M |
| 2024-08-23 | 79.01 | 79.66 | 77.01 | 77.20 | 4.3M |
| 2024-08-22 | 82.24 | 82.50 | 78.58 | 80.02 | 5.1M |
| 2024-08-21 | 81.07 | 83.65 | 81.07 | 82.30 | 2.9M |
| 2024-08-20 | 84.00 | 84.00 | 81.86 | 82.07 | 2.9M |
| 2024-08-19 | 84.94 | 84.94 | 82.62 | 82.97 | 4.4M |
| 2024-08-16 | 82.80 | 86.60 | 82.30 | 84.94 | 6.4M |
| 2024-08-15 | 80.94 | 82.64 | 80.50 | 81.76 | 3.1M |
| 2024-08-14 | 83.00 | 83.17 | 80.91 | 81.33 | 3.9M |
| 2024-08-13 | 82.94 | 83.93 | 81.30 | 82.45 | 3.8M |
| 2024-08-12 | 82.91 | 84.28 | 82.01 | 82.19 | 3.0M |
| 2024-08-09 | 85.00 | 85.46 | 83.50 | 83.72 | 3.9M |
| 2024-08-08 | 83.02 | 84.57 | 81.70 | 83.07 | 4.2M |
| 2024-08-07 | 86.26 | 86.77 | 84.66 | 84.77 | 4.4M |
| 2024-08-06 | 82.90 | 87.35 | 81.72 | 86.40 | 11.3M |
| 2024-08-05 | 86.95 | 87.35 | 79.20 | 79.23 | 12.9M |
| 2024-08-02 | 93.64 | 94.35 | 90.13 | 90.61 | 6.9M |
| 2024-08-01 | 99.00 | 100.00 | 94.83 | 94.89 | 6.7M |
| 2024-07-31 | 95.70 | 99.50 | 93.41 | 97.40 | 10.6M |
| 2024-07-30 | 99.33 | 99.97 | 95.70 | 96.26 | 12.8M |
| 2024-07-29 | 85.85 | 96.83 | 85.50 | 96.83 | 15.4M |
| 2024-07-26 | 80.73 | 82.09 | 80.01 | 80.69 | 3.0M |
| 2024-07-25 | 82.00 | 82.97 | 78.53 | 80.60 | 5.1M |
| 2024-07-24 | 82.94 | 86.70 | 82.61 | 83.51 | 4.4M |
| 2024-07-23 | 84.85 | 87.46 | 83.95 | 84.78 | 6.2M |
| 2024-07-22 | 83.44 | 85.38 | 82.00 | 85.08 | 4.0M |
| 2024-07-19 | 82.48 | 85.20 | 82.22 | 83.00 | 4.0M |
| 2024-07-18 | 82.88 | 84.56 | 80.25 | 83.11 | 6.8M |
| 2024-07-17 | 85.84 | 90.99 | 85.58 | 86.83 | 8.4M |
| 2024-07-16 | 85.61 | 86.89 | 84.74 | 86.32 | 4.7M |
| 2024-07-15 | 85.30 | 87.61 | 84.20 | 86.00 | 4.1M |
| 2024-07-12 | 85.12 | 87.73 | 84.62 | 86.30 | 5.5M |
| 2024-07-11 | 86.51 | 87.47 | 84.68 | 86.75 | 7.0M |
| 2024-07-10 | 83.14 | 87.50 | 83.14 | 85.90 | 7.8M |
| 2024-07-09 | 79.58 | 84.00 | 78.45 | 83.87 | 8.0M |
| 2024-07-08 | 80.00 | 81.89 | 79.07 | 79.85 | 3.9M |
| 2024-07-05 | 78.17 | 82.18 | 76.60 | 80.26 | 5.4M |
| 2024-07-04 | 82.03 | 82.68 | 78.00 | 78.72 | 5.0M |
| 2024-07-03 | 80.82 | 83.09 | 79.20 | 81.15 | 4.5M |
| 2024-07-02 | 86.80 | 87.33 | 78.30 | 80.98 | 9.2M |
| 2024-07-01 | 86.35 | 88.10 | 85.40 | 87.65 | 4.5M |
| 2024-06-28 | 83.00 | 88.00 | 82.16 | 87.35 | 7.4M |
| 2024-06-27 | 85.13 | 85.26 | 81.80 | 82.50 | 5.4M |
| 2024-06-26 | 85.46 | 86.57 | 84.02 | 85.93 | 6.1M |
| 2024-06-25 | 85.71 | 86.20 | 82.82 | 83.61 | 6.1M |
| 2024-06-24 | 90.50 | 92.60 | 86.32 | 87.13 | 6.9M |
| 2024-06-21 | 91.00 | 93.00 | 86.89 | 90.50 | 9.0M |
| 2024-06-20 | 93.65 | 98.00 | 90.35 | 91.19 | 13.0M |
| 2024-06-19 | 90.69 | 91.44 | 87.80 | 89.02 | 5.4M |
| 2024-06-18 | 90.77 | 93.60 | 89.06 | 90.68 | 8.1M |
| 2024-06-17 | 90.53 | 92.80 | 89.17 | 89.85 | 6.9M |
| 2024-06-14 | 86.30 | 91.96 | 85.16 | 90.63 | 11.6M |
| 2024-06-13 | 86.03 | 88.24 | 84.53 | 85.68 | 6.2M |
| 2024-06-12 | 78.24 | 89.79 | 78.24 | 86.89 | 9.9M |
| 2024-06-11 | 76.34 | 80.27 | 76.34 | 79.39 | 3.8M |
| 2024-06-07 | 78.21 | 79.14 | 75.71 | 77.14 | 4.4M |
| 2024-06-06 | 81.34 | 83.01 | 77.77 | 78.23 | 6.2M |
| 2024-06-05 | 81.32 | 82.06 | 79.99 | 80.04 | 3.3M |
| 2024-06-04 | 83.96 | 84.21 | 79.64 | 80.96 | 7.4M |
| 2024-06-03 | 84.64 | 87.86 | 84.43 | 84.90 | 6.8M |
| 2024-05-31 | 83.68 | 86.99 | 83.57 | 85.03 | 5.2M |
| 2024-05-30 | 88.03 | 88.46 | 84.30 | 84.36 | 7.1M |
| 2024-05-29 | 86.43 | 91.99 | 83.63 | 89.32 | 10.8M |
| 2024-05-28 | 81.44 | 88.21 | 80.81 | 84.29 | 7.8M |
| 2024-05-27 | 84.91 | 86.11 | 80.74 | 81.99 | 8.8M |
| 2024-05-24 | 89.86 | 93.56 | 85.83 | 86.11 | 10.5M |
| 2024-05-23 | 90.71 | 93.91 | 87.29 | 91.49 | 10.5M |
| 2024-05-22 | 88.66 | 90.04 | 87.87 | 89.79 | 5.7M |
| 2024-05-21 | 93.00 | 94.28 | 87.59 | 89.36 | 10.0M |
| 2024-05-20 | 92.96 | 95.71 | 92.21 | 93.51 | 9.7M |
| 2024-05-17 | 88.01 | 96.21 | 88.00 | 94.86 | 13.6M |
| 2024-05-16 | 86.98 | 92.14 | 84.22 | 90.82 | 14.3M |
| 2024-05-15 | 82.14 | 87.84 | 82.04 | 84.21 | 11.3M |
| 2024-05-14 | 80.93 | 83.25 | 79.64 | 81.95 | 8.4M |
| 2024-05-13 | 78.21 | 83.18 | 77.92 | 81.57 | 9.7M |
| 2024-05-10 | 79.29 | 79.29 | 77.05 | 78.21 | 6.7M |
| 2024-05-09 | 81.71 | 82.13 | 78.61 | 79.73 | 7.1M |
| 2024-05-08 | 81.43 | 83.37 | 79.97 | 81.71 | 7.4M |
| 2024-05-07 | 84.92 | 85.14 | 80.44 | 82.51 | 10.9M |
| 2024-05-06 | 95.43 | 95.43 | 79.30 | 83.07 | 20.3M |
| 2024-04-30 | 91.79 | 96.41 | 91.51 | 93.57 | 9.4M |
| 2024-04-29 | 91.79 | 97.37 | 91.43 | 94.07 | 14.4M |
| 2024-04-26 | 80.01 | 93.57 | 78.57 | 92.14 | 20.9M |
| 2024-04-25 | 78.55 | 80.36 | 77.50 | 78.29 | 11.4M |
| 2024-04-24 | 72.14 | 82.89 | 71.19 | 81.58 | 16.5M |
| 2024-04-23 | 74.11 | 75.27 | 71.34 | 71.63 | 7.4M |
| 2024-04-22 | 69.99 | 75.05 | 69.49 | 72.21 | 9.2M |
| 2024-04-19 | 75.81 | 76.79 | 71.43 | 73.82 | 9.4M |
| 2024-04-18 | 73.21 | 78.33 | 71.51 | 75.81 | 11.4M |
| 2024-04-17 | 73.88 | 77.01 | 72.07 | 77.01 | 11.1M |
| 2024-04-16 | 73.95 | 76.07 | 70.73 | 71.05 | 10.3M |
| 2024-04-15 | 79.82 | 81.34 | 73.44 | 75.24 | 12.5M |
| 2024-04-12 | 77.99 | 82.77 | 77.93 | 79.68 | 12.6M |
| 2024-04-11 | 78.92 | 79.49 | 76.86 | 76.86 | 7.3M |
| 2024-04-10 | 80.14 | 81.79 | 76.43 | 77.91 | 8.6M |
| 2024-04-09 | 78.82 | 81.51 | 76.71 | 80.14 | 12.2M |
| 2024-04-08 | 85.16 | 85.43 | 79.77 | 80.34 | 16.9M |
| 2024-04-03 | 87.86 | 91.27 | 84.76 | 87.71 | 18.4M |
| 2024-04-02 | 104.29 | 105.71 | 84.89 | 84.89 | 26.6M |
| 2024-04-01 | 114.95 | 116.66 | 101.43 | 106.11 | 17.0M |
| 2024-03-29 | 102.92 | 111.36 | 101.79 | 111.06 | 15.2M |
| 2024-03-28 | 96.79 | 101.77 | 95.79 | 100.66 | 15.9M |
| 2024-03-27 | 96.50 | 99.62 | 91.43 | 98.50 | 17.5M |
| 2024-03-26 | 98.94 | 101.21 | 91.93 | 95.00 | 18.7M |
| 2024-03-25 | 99.29 | 102.13 | 99.29 | 99.71 | 9.9M |
| 2024-03-22 | 99.99 | 102.00 | 97.86 | 100.19 | 12.0M |
| 2024-03-21 | 94.30 | 105.45 | 93.57 | 100.16 | 20.6M |
| 2024-03-20 | 92.55 | 94.99 | 91.26 | 94.99 | 11.9M |
| 2024-03-19 | 90.70 | 93.49 | 87.16 | 92.39 | 16.0M |
| 2024-03-18 | 93.00 | 94.64 | 91.14 | 92.43 | 14.7M |
| 2024-03-15 | 91.07 | 94.69 | 90.22 | 94.07 | 16.2M |
| 2024-03-14 | 89.29 | 95.36 | 88.21 | 92.21 | 17.0M |
| 2024-03-13 | 96.36 | 97.68 | 90.71 | 91.07 | 21.2M |
| 2024-03-12 | 91.43 | 95.41 | 86.43 | 93.39 | 20.6M |
| 2024-03-11 | 87.93 | 93.00 | 87.03 | 92.36 | 17.0M |
| 2024-03-08 | 91.64 | 96.64 | 86.79 | 92.54 | 22.2M |
| 2024-03-07 | 88.57 | 91.43 | 85.09 | 89.15 | 18.9M |
| 2024-03-06 | 78.21 | 91.71 | 77.86 | 87.77 | 23.8M |
| 2024-03-05 | 79.29 | 81.05 | 75.50 | 77.77 | 21.5M |
| 2024-03-04 | 72.77 | 80.74 | 69.91 | 80.74 | 25.1M |
| 2024-03-01 | 60.36 | 70.19 | 59.21 | 67.29 | 21.7M |
| 2024-02-29 | 53.00 | 60.71 | 52.86 | 58.49 | 15.0M |
| 2024-02-28 | 54.29 | 59.29 | 50.72 | 50.72 | 13.0M |
| 2024-02-27 | 47.50 | 55.03 | 46.56 | 52.07 | 11.5M |
| 2024-02-26 | 45.04 | 49.69 | 44.61 | 48.43 | 10.3M |
| 2024-02-23 | 48.06 | 50.51 | 46.62 | 46.81 | 11.7M |
| 2024-02-22 | 46.97 | 47.21 | 44.75 | 46.05 | 9.3M |
| 2024-02-21 | 47.14 | 47.14 | 44.51 | 45.20 | 12.6M |
| 2024-02-20 | 44.29 | 49.29 | 42.59 | 49.29 | 10.8M |
| 2024-02-19 | 37.51 | 41.79 | 37.50 | 41.07 | 9.0M |
| 2024-02-08 | 32.04 | 35.95 | 31.91 | 35.50 | 6.8M |
| 2024-02-07 | 32.29 | 34.75 | 30.99 | 31.79 | 6.7M |
| 2024-02-06 | 30.10 | 33.04 | 28.31 | 32.18 | 6.8M |
| 2024-02-05 | 33.81 | 33.88 | 29.49 | 30.56 | 6.5M |
| 2024-02-02 | 37.20 | 37.70 | 32.79 | 33.89 | 6.6M |
| 2024-02-01 | 35.30 | 38.43 | 35.00 | 37.11 | 4.9M |
| 2024-01-31 | 38.50 | 38.89 | 36.01 | 36.12 | 4.1M |
| 2024-01-30 | 39.91 | 40.34 | 38.54 | 38.54 | 3.0M |
| 2024-01-29 | 43.93 | 44.15 | 37.14 | 40.00 | 5.1M |
| 2024-01-26 | 45.08 | 45.26 | 43.29 | 43.58 | 3.0M |
| 2024-01-25 | 44.64 | 46.21 | 44.04 | 45.32 | 4.1M |
| 2024-01-24 | 46.07 | 46.71 | 43.04 | 44.88 | 3.8M |
| 2024-01-23 | 44.29 | 47.19 | 43.58 | 46.00 | 4.6M |
| 2024-01-22 | 46.79 | 48.26 | 43.57 | 44.29 | 4.5M |
| 2024-01-19 | 51.01 | 51.62 | 45.92 | 46.06 | 5.1M |
| 2024-01-18 | 47.71 | 52.15 | 47.29 | 50.74 | 5.8M |
| 2024-01-17 | 49.61 | 50.36 | 48.57 | 48.57 | 1.6M |
| 2024-01-16 | 50.49 | 50.49 | 48.61 | 49.66 | 1.8M |
| 2024-01-15 | 49.76 | 51.12 | 49.21 | 50.48 | 1.5M |
| 2024-01-12 | 50.78 | 51.78 | 49.75 | 50.05 | 2.7M |
| 2024-01-11 | 48.57 | 51.41 | 48.56 | 50.86 | 2.9M |
| 2024-01-10 | 49.24 | 50.39 | 47.86 | 49.24 | 2.3M |
| 2024-01-09 | 49.11 | 50.98 | 49.01 | 49.54 | 3.7M |
| 2024-01-08 | 48.11 | 49.50 | 48.11 | 48.39 | 2.5M |
| 2024-01-05 | 50.89 | 50.89 | 48.08 | 48.39 | 3.4M |
| 2024-01-04 | 51.96 | 51.96 | 49.84 | 50.88 | 3.2M |
| 2024-01-03 | 55.64 | 55.66 | 51.62 | 51.81 | 5.6M |
| 2024-01-02 | 57.36 | 57.93 | 55.50 | 55.66 | 3.0M |