560.00
Last Update: 2025-10-06
| 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 | 195.00 | 195.00 | 191.00 | 195.00 | 108.9M |
| 2024-12-27 | 195.00 | 197.00 | 194.00 | 195.00 | 187.3M |
| 2024-12-24 | 194.00 | 198.00 | 193.00 | 197.00 | 78.0M |
| 2024-12-23 | 192.00 | 195.00 | 191.00 | 194.00 | 199.9M |
| 2024-12-20 | 188.00 | 192.00 | 187.00 | 192.00 | 280.1M |
| 2024-12-19 | 195.00 | 196.00 | 186.00 | 187.00 | 156.4M |
| 2024-12-18 | 198.00 | 198.00 | 193.00 | 196.00 | 140.6M |
| 2024-12-17 | 193.00 | 196.00 | 187.00 | 196.00 | 217.6M |
| 2024-12-16 | 194.00 | 195.00 | 190.00 | 193.00 | 137.2M |
| 2024-12-13 | 199.00 | 202.00 | 190.00 | 194.00 | 253.4M |
| 2024-12-12 | 196.00 | 202.00 | 196.00 | 198.00 | 236.3M |
| 2024-12-11 | 194.00 | 197.00 | 192.00 | 196.00 | 171.6M |
| 2024-12-10 | 197.00 | 200.00 | 191.00 | 194.00 | 166.3M |
| 2024-12-09 | 204.00 | 206.00 | 193.00 | 197.00 | 309.1M |
| 2024-12-06 | 199.00 | 214.00 | 198.00 | 204.00 | 157.9M |
| 2024-12-05 | 199.00 | 200.00 | 196.00 | 199.00 | 105.8M |
| 2024-12-04 | 202.00 | 206.00 | 194.00 | 199.00 | 280.6M |
| 2024-12-03 | 206.00 | 208.00 | 189.00 | 200.00 | 166.9M |
| 2024-12-02 | 192.00 | 206.00 | 191.00 | 206.00 | 238.8M |
| 2024-11-29 | 190.00 | 193.00 | 188.00 | 192.00 | 242.9M |
| 2024-11-28 | 190.00 | 191.00 | 187.00 | 190.00 | 171.8M |
| 2024-11-26 | 193.00 | 194.00 | 183.00 | 189.00 | 151.3M |
| 2024-11-25 | 187.00 | 194.00 | 185.00 | 193.00 | 328.8M |
| 2024-11-22 | 186.00 | 188.00 | 183.00 | 186.00 | 203.9M |
| 2024-11-21 | 185.00 | 190.00 | 184.00 | 186.00 | 122.2M |
| 2024-11-20 | 182.00 | 188.00 | 182.00 | 185.00 | 290.1M |
| 2024-11-19 | 179.00 | 183.00 | 176.00 | 182.00 | 199.5M |
| 2024-11-18 | 180.00 | 185.00 | 177.00 | 178.00 | 201.6M |
| 2024-11-15 | 188.00 | 188.00 | 175.00 | 180.00 | 302.7M |
| 2024-11-14 | 175.00 | 188.00 | 172.00 | 187.00 | 352.8M |
| 2024-11-13 | 168.00 | 176.00 | 166.00 | 174.00 | 56.6M |
| 2024-11-12 | 182.00 | 182.00 | 166.00 | 171.00 | 408.7M |
| 2024-11-11 | 180.00 | 188.00 | 178.00 | 180.00 | 213.0M |
| 2024-11-08 | 179.00 | 195.00 | 168.00 | 180.00 | 260.8M |
| 2024-11-07 | 226.00 | 226.00 | 173.00 | 179.00 | 186.3M |
| 2024-11-06 | 224.00 | 228.00 | 220.00 | 226.00 | 176.7M |
| 2024-11-05 | 224.00 | 228.00 | 222.00 | 224.00 | 129.8M |
| 2024-11-04 | 228.00 | 228.00 | 218.00 | 224.00 | 236.7M |
| 2024-11-01 | 226.00 | 230.00 | 222.00 | 228.00 | 132.2M |
| 2024-10-31 | 226.00 | 230.00 | 224.00 | 226.00 | 135.0M |
| 2024-10-30 | 230.00 | 230.00 | 222.00 | 226.00 | 147.5M |
| 2024-10-29 | 230.00 | 232.00 | 228.00 | 230.00 | 159.7M |
| 2024-10-28 | 224.00 | 232.00 | 222.00 | 228.00 | 96.8M |
| 2024-10-25 | 228.00 | 228.00 | 218.00 | 224.00 | 214.5M |
| 2024-10-24 | 232.00 | 232.00 | 224.00 | 226.00 | 133.5M |
| 2024-10-23 | 234.00 | 234.00 | 226.00 | 232.00 | 192.1M |
| 2024-10-22 | 230.00 | 236.00 | 224.00 | 234.00 | 187.4M |
| 2024-10-21 | 226.00 | 230.00 | 222.00 | 230.00 | 133.8M |
| 2024-10-18 | 222.00 | 226.00 | 216.00 | 226.00 | 193.5M |
| 2024-10-17 | 224.00 | 224.00 | 214.00 | 222.00 | 221.1M |
| 2024-10-16 | 220.00 | 224.00 | 214.00 | 224.00 | 127.6M |
| 2024-10-15 | 216.00 | 224.00 | 212.00 | 220.00 | 164.8M |
| 2024-10-14 | 206.00 | 220.00 | 204.00 | 216.00 | 303.4M |
| 2024-10-11 | 208.00 | 212.00 | 202.00 | 208.00 | 183.1M |
| 2024-10-10 | 220.00 | 220.00 | 204.00 | 208.00 | 186.6M |
| 2024-10-09 | 214.00 | 220.00 | 212.00 | 218.00 | 208.6M |
| 2024-10-08 | 210.00 | 214.00 | 208.00 | 214.00 | 166.8M |
| 2024-10-07 | 216.00 | 216.00 | 204.00 | 212.00 | 197.8M |
| 2024-10-04 | 212.00 | 216.00 | 204.00 | 216.00 | 232.1M |
| 2024-10-03 | 202.00 | 216.00 | 202.00 | 212.00 | 258.5M |
| 2024-10-02 | 208.00 | 208.00 | 197.00 | 208.00 | 142.6M |
| 2024-10-01 | 206.00 | 210.00 | 206.00 | 208.00 | 127.1M |
| 2024-09-30 | 206.00 | 210.00 | 204.00 | 206.00 | 113.9M |
| 2024-09-27 | 208.00 | 208.00 | 198.00 | 206.00 | 186.0M |
| 2024-09-26 | 210.00 | 210.00 | 202.00 | 208.00 | 118.2M |
| 2024-09-25 | 214.00 | 214.00 | 206.00 | 210.00 | 139.6M |
| 2024-09-24 | 214.00 | 216.00 | 210.00 | 214.00 | 192.0M |
| 2024-09-23 | 216.00 | 216.00 | 206.00 | 214.00 | 115.4M |
| 2024-09-20 | 216.00 | 218.00 | 208.00 | 216.00 | 236.4M |
| 2024-09-19 | 212.00 | 216.00 | 206.00 | 216.00 | 264.6M |
| 2024-09-18 | 222.00 | 224.00 | 202.00 | 212.00 | 131.4M |
| 2024-09-17 | 216.00 | 226.00 | 214.00 | 222.00 | 194.4M |
| 2024-09-13 | 214.00 | 218.00 | 212.00 | 216.00 | 156.7M |
| 2024-09-12 | 208.00 | 216.00 | 206.00 | 214.00 | 189.2M |
| 2024-09-11 | 234.00 | 234.00 | 193.00 | 208.00 | 146.3M |
| 2024-09-10 | 280.00 | 280.00 | 218.00 | 230.00 | 241.3M |
| 2024-09-09 | 280.00 | 286.00 | 272.00 | 280.00 | 242.8M |
| 2024-09-06 | 276.00 | 280.00 | 270.00 | 280.00 | 213.5M |
| 2024-09-05 | 270.00 | 278.00 | 268.00 | 276.00 | 230.9M |
| 2024-09-04 | 260.00 | 272.00 | 254.00 | 270.00 | 304.2M |
| 2024-09-03 | 280.00 | 282.00 | 248.00 | 260.00 | 247.4M |
| 2024-09-02 | 278.00 | 282.00 | 270.00 | 280.00 | 169.1M |
| 2024-08-30 | 278.00 | 288.00 | 276.00 | 278.00 | 184.9M |
| 2024-08-29 | 278.00 | 284.00 | 272.00 | 278.00 | 216.8M |
| 2024-08-28 | 306.00 | 306.00 | 270.00 | 278.00 | 219.9M |
| 2024-08-27 | 288.00 | 308.00 | 282.00 | 306.00 | 283.8M |
| 2024-08-26 | 366.00 | 368.00 | 278.00 | 286.00 | 301.8M |
| 2024-08-23 | 352.00 | 376.00 | 342.00 | 366.00 | 231.8M |
| 2024-08-22 | 312.00 | 352.00 | 306.00 | 350.00 | 328.7M |
| 2024-08-21 | 308.00 | 314.00 | 302.00 | 314.00 | 146.8M |
| 2024-08-20 | 330.00 | 330.00 | 300.00 | 306.00 | 195.2M |
| 2024-08-19 | 314.00 | 330.00 | 312.00 | 330.00 | 211.7M |
| 2024-08-16 | 316.00 | 316.00 | 304.00 | 314.00 | 195.4M |
| 2024-08-15 | 294.00 | 330.00 | 288.00 | 316.00 | 209.9M |
| 2024-08-14 | 302.00 | 302.00 | 284.00 | 294.00 | 156.5M |
| 2024-08-13 | 296.00 | 302.00 | 290.00 | 298.00 | 156.6M |
| 2024-08-12 | 292.00 | 296.00 | 284.00 | 296.00 | 154.7M |
| 2024-08-09 | 288.00 | 300.00 | 288.00 | 292.00 | 173.8M |
| 2024-08-08 | 290.00 | 292.00 | 282.00 | 290.00 | 127.2M |
| 2024-08-07 | 284.00 | 292.00 | 278.00 | 290.00 | 225.4M |
| 2024-08-06 | 282.00 | 292.00 | 282.00 | 282.00 | 168.3M |
| 2024-08-05 | 302.00 | 302.00 | 276.00 | 282.00 | 153.9M |
| 2024-08-02 | 292.00 | 304.00 | 286.00 | 304.00 | 316.8M |
| 2024-08-01 | 296.00 | 296.00 | 282.00 | 292.00 | 151.5M |
| 2024-07-31 | 292.00 | 308.00 | 280.00 | 296.00 | 205.6M |
| 2024-07-30 | 290.00 | 298.00 | 284.00 | 292.00 | 146.9M |
| 2024-07-29 | 294.00 | 294.00 | 272.00 | 290.00 | 182.0M |
| 2024-07-26 | 302.00 | 306.00 | 290.00 | 292.00 | 175.5M |
| 2024-07-25 | 312.00 | 318.00 | 292.00 | 302.00 | 184.0M |
| 2024-07-24 | 300.00 | 316.00 | 298.00 | 312.00 | 177.9M |
| 2024-07-23 | 288.00 | 302.00 | 288.00 | 300.00 | 151.8M |
| 2024-07-22 | 280.00 | 290.00 | 278.00 | 288.00 | 143.0M |
| 2024-07-19 | 264.00 | 286.00 | 256.00 | 280.00 | 272.6M |
| 2024-07-18 | 254.00 | 266.00 | 252.00 | 264.00 | 183.5M |
| 2024-07-17 | 256.00 | 262.00 | 246.00 | 254.00 | 149.8M |
| 2024-07-16 | 244.00 | 256.00 | 244.00 | 256.00 | 126.6M |
| 2024-07-15 | 250.00 | 250.00 | 240.00 | 246.00 | 165.8M |
| 2024-07-12 | 246.00 | 254.00 | 244.00 | 250.00 | 137.7M |
| 2024-07-11 | 240.00 | 248.00 | 240.00 | 246.00 | 109.4M |
| 2024-07-10 | 228.00 | 242.00 | 226.00 | 240.00 | 235.7M |
| 2024-07-09 | 226.00 | 230.00 | 222.00 | 230.00 | 145.8M |
| 2024-07-08 | 246.00 | 246.00 | 226.00 | 226.00 | 145.1M |
| 2024-07-05 | 232.00 | 250.00 | 230.00 | 244.00 | 215.8M |
| 2024-07-04 | 224.00 | 234.00 | 222.00 | 232.00 | 186.6M |
| 2024-07-03 | 216.00 | 226.00 | 212.00 | 224.00 | 155.4M |
| 2024-07-02 | 208.00 | 216.00 | 206.00 | 216.00 | 172.9M |
| 2024-07-01 | 212.00 | 216.00 | 204.00 | 208.00 | 102.2M |
| 2024-06-28 | 196.00 | 216.00 | 196.00 | 216.00 | 185.8M |
| 2024-06-27 | 190.00 | 198.00 | 189.00 | 197.00 | 231.2M |
| 2024-06-26 | 189.00 | 194.00 | 186.00 | 192.00 | 139.3M |
| 2024-06-25 | 190.00 | 190.00 | 187.00 | 189.00 | 107.6M |
| 2024-06-24 | 182.00 | 190.00 | 181.00 | 190.00 | 180.1M |
| 2024-06-21 | 178.00 | 183.00 | 177.00 | 181.00 | 207.3M |
| 2024-06-20 | 173.00 | 178.00 | 172.00 | 178.00 | 175.7M |
| 2024-06-19 | 171.00 | 174.00 | 169.00 | 173.00 | 204.1M |
| 2024-06-14 | 172.00 | 173.00 | 169.00 | 171.00 | 170.7M |
| 2024-06-13 | 173.00 | 175.00 | 170.00 | 172.00 | 219.8M |
| 2024-06-12 | 166.00 | 173.00 | 163.00 | 173.00 | 224.6M |
| 2024-06-11 | 163.00 | 167.00 | 162.00 | 167.00 | 156.7M |
| 2024-06-10 | 163.00 | 165.00 | 157.00 | 164.00 | 295.4M |
| 2024-06-07 | 161.00 | 165.00 | 160.00 | 163.00 | 194.5M |
| 2024-06-06 | 159.00 | 161.00 | 156.00 | 161.00 | 113.8M |
| 2024-06-05 | 159.00 | 160.00 | 155.00 | 159.00 | 224.0M |
| 2024-06-04 | 156.00 | 160.00 | 156.00 | 160.00 | 309.4M |
| 2024-06-03 | 159.00 | 159.00 | 155.00 | 159.00 | 134.1M |
| 2024-05-31 | 157.00 | 160.00 | 152.00 | 159.00 | 125.9M |
| 2024-05-30 | 157.00 | 158.00 | 151.00 | 157.00 | 255.6M |
| 2024-05-29 | 166.00 | 166.00 | 156.00 | 156.00 | 167.0M |
| 2024-05-28 | 163.00 | 166.00 | 160.00 | 165.00 | 222.7M |
| 2024-05-27 | 157.00 | 164.00 | 156.00 | 164.00 | 192.4M |
| 2024-05-22 | 156.00 | 160.00 | 155.00 | 158.00 | 136.2M |
| 2024-05-21 | 160.00 | 161.00 | 154.00 | 158.00 | 186.2M |
| 2024-05-20 | 157.00 | 163.00 | 153.00 | 160.00 | 210.9M |
| 2024-05-17 | 153.00 | 157.00 | 150.00 | 157.00 | 187.5M |
| 2024-05-16 | 159.00 | 160.00 | 152.00 | 152.00 | 182.6M |
| 2024-05-15 | 145.00 | 158.00 | 145.00 | 157.00 | 163.1M |
| 2024-05-14 | 141.00 | 145.00 | 138.00 | 144.00 | 210.3M |
| 2024-05-13 | 141.00 | 142.00 | 136.00 | 141.00 | 150.0M |
| 2024-05-08 | 143.00 | 144.00 | 139.00 | 141.00 | 191.0M |
| 2024-05-07 | 144.00 | 145.00 | 141.00 | 143.00 | 116.6M |
| 2024-05-06 | 138.00 | 145.00 | 135.00 | 144.00 | 274.2M |
| 2024-05-03 | 138.00 | 140.00 | 135.00 | 138.00 | 209.8M |
| 2024-05-02 | 125.00 | 138.00 | 121.00 | 138.00 | 197.9M |
| 2024-04-30 | 117.00 | 126.00 | 117.00 | 125.00 | 120.9M |
| 2024-04-29 | 127.00 | 128.00 | 123.00 | 125.00 | 235.8M |
| 2024-04-26 | 129.00 | 132.00 | 125.00 | 128.00 | 197.5M |
| 2024-04-25 | 143.00 | 143.00 | 122.00 | 129.00 | 211.0M |
| 2024-04-24 | 142.00 | 145.00 | 141.00 | 144.00 | 126.2M |
| 2024-04-23 | 142.00 | 145.00 | 140.00 | 142.00 | 190.3M |
| 2024-04-22 | 145.00 | 145.00 | 140.00 | 141.00 | 210.7M |
| 2024-04-19 | 149.00 | 151.00 | 142.00 | 145.00 | 180.3M |
| 2024-04-18 | 138.00 | 151.00 | 138.00 | 149.00 | 177.0M |
| 2024-04-17 | 145.00 | 145.00 | 139.00 | 143.00 | 147.8M |
| 2024-04-16 | 146.00 | 147.00 | 142.00 | 145.00 | 174.9M |
| 2024-04-05 | 145.00 | 146.00 | 141.00 | 146.00 | 198.5M |
| 2024-04-04 | 149.00 | 149.00 | 144.00 | 144.00 | 186.0M |
| 2024-04-03 | 148.00 | 149.00 | 140.00 | 149.00 | 167.7M |
| 2024-04-02 | 148.00 | 150.00 | 146.00 | 148.00 | 125.2M |
| 2024-04-01 | 151.00 | 154.00 | 147.00 | 149.00 | 241.7M |
| 2024-03-28 | 158.00 | 158.00 | 151.00 | 151.00 | 123.4M |
| 2024-03-27 | 153.00 | 157.00 | 152.00 | 156.00 | 151.6M |
| 2024-03-26 | 153.00 | 153.00 | 148.00 | 152.00 | 81.9M |
| 2024-03-25 | 157.00 | 158.00 | 150.00 | 151.00 | 158.5M |
| 2024-03-22 | 150.00 | 159.00 | 150.00 | 156.00 | 159.7M |
| 2024-03-21 | 168.00 | 170.00 | 158.00 | 158.00 | 113.3M |
| 2024-03-20 | 169.00 | 173.00 | 164.00 | 169.00 | 72.6M |
| 2024-03-19 | 166.00 | 171.00 | 162.00 | 170.00 | 122.0M |
| 2024-03-18 | 180.00 | 180.00 | 166.00 | 166.00 | 151.7M |
| 2024-03-15 | 181.00 | 184.00 | 174.00 | 180.00 | 94.0M |
| 2024-03-14 | 176.00 | 182.00 | 175.00 | 181.00 | 85.3M |
| 2024-03-13 | 169.00 | 180.00 | 166.00 | 177.00 | 133.6M |
| 2024-03-08 | 177.00 | 177.00 | 170.00 | 170.00 | 193.2M |
| 2024-03-07 | 170.00 | 178.00 | 169.00 | 177.00 | 88.0M |
| 2024-03-06 | 171.00 | 172.00 | 168.00 | 170.00 | 80.0M |
| 2024-03-05 | 166.00 | 171.00 | 159.00 | 171.00 | 107.7M |
| 2024-03-04 | 168.00 | 171.00 | 150.00 | 166.00 | 172.0M |
| 2024-03-01 | 173.00 | 175.00 | 168.00 | 169.00 | 151.8M |
| 2024-02-29 | 164.00 | 175.00 | 162.00 | 173.00 | 100.8M |
| 2024-02-28 | 166.00 | 167.00 | 162.00 | 164.00 | 125.6M |
| 2024-02-27 | 157.00 | 171.00 | 155.00 | 165.00 | 230.6M |
| 2024-02-26 | 161.00 | 162.00 | 157.00 | 159.00 | 45.4M |
| 2024-02-23 | 165.00 | 167.00 | 151.00 | 161.00 | 122.6M |
| 2024-02-22 | 141.00 | 165.00 | 140.00 | 165.00 | 215.1M |
| 2024-02-21 | 142.00 | 142.00 | 137.00 | 140.00 | 165.5M |
| 2024-02-20 | 133.00 | 143.00 | 133.00 | 142.00 | 136.8M |
| 2024-02-19 | 134.00 | 135.00 | 131.00 | 132.00 | 70.4M |
| 2024-02-16 | 134.00 | 136.00 | 130.00 | 134.00 | 148.4M |
| 2024-02-15 | 126.00 | 137.00 | 122.00 | 136.00 | 210.5M |
| 2024-02-13 | 121.00 | 127.00 | 120.00 | 127.00 | 157.0M |
| 2024-02-12 | 115.00 | 122.00 | 115.00 | 121.00 | 128.2M |
| 2024-02-07 | 114.00 | 116.00 | 110.00 | 115.00 | 43.7M |
| 2024-02-06 | 116.00 | 117.00 | 112.00 | 115.00 | 143.7M |
| 2024-02-05 | 116.00 | 118.00 | 111.00 | 116.00 | 255.6M |
| 2024-02-02 | 117.00 | 119.00 | 116.00 | 116.00 | 158.4M |
| 2024-02-01 | 118.00 | 120.00 | 116.00 | 119.00 | 212.2M |
| 2024-01-31 | 119.00 | 120.00 | 117.00 | 119.00 | 195.5M |
| 2024-01-30 | 117.00 | 120.00 | 114.00 | 120.00 | 159.4M |
| 2024-01-29 | 116.00 | 118.00 | 113.00 | 117.00 | 167.7M |
| 2024-01-26 | 112.00 | 117.00 | 105.00 | 117.00 | 185.3M |
| 2024-01-25 | 110.00 | 114.00 | 108.00 | 113.00 | 89.4M |
| 2024-01-24 | 110.00 | 112.00 | 102.00 | 112.00 | 234.6M |
| 2024-01-23 | 110.00 | 114.00 | 108.00 | 110.00 | 171.0M |
| 2024-01-22 | 116.00 | 117.00 | 108.00 | 110.00 | 111.7M |
| 2024-01-19 | 118.00 | 119.00 | 115.00 | 117.00 | 119.0M |
| 2024-01-18 | 116.00 | 118.00 | 115.00 | 118.00 | 167.2M |
| 2024-01-17 | 118.00 | 119.00 | 115.00 | 116.00 | 140.5M |
| 2024-01-16 | 122.00 | 123.00 | 114.00 | 118.00 | 130.1M |
| 2024-01-15 | 123.00 | 123.00 | 120.00 | 122.00 | 116.4M |
| 2024-01-12 | 125.00 | 125.00 | 120.00 | 123.00 | 152.3M |
| 2024-01-11 | 120.00 | 126.00 | 119.00 | 125.00 | 154.4M |
| 2024-01-10 | 120.00 | 121.00 | 117.00 | 121.00 | 129.8M |
| 2024-01-09 | 121.00 | 123.00 | 119.00 | 120.00 | 108.4M |
| 2024-01-08 | 122.00 | 124.00 | 119.00 | 122.00 | 124.5M |
| 2024-01-05 | 125.00 | 127.00 | 122.00 | 122.00 | 120.8M |
| 2024-01-04 | 124.00 | 127.00 | 122.00 | 126.00 | 171.0M |
| 2024-01-03 | 121.00 | 125.00 | 120.00 | 125.00 | 175.5M |
| 2024-01-02 | 121.00 | 122.00 | 117.00 | 121.00 | 59.2M |