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
2023-12-29 129.00 129.00 122.50 123.50 8.3M
2023-12-28 137.00 139.50 128.50 129.00 29.2M
2023-12-27 122.00 133.50 121.50 133.50 13.6M
2023-12-26 121.50 124.00 119.00 121.50 6.8M
2023-12-25 119.00 121.50 117.00 119.50 4.6M
2023-12-22 115.00 115.50 113.50 114.50 1.1M
2023-12-21 115.00 116.00 112.50 114.00 2.4M
2023-12-20 117.50 118.00 115.00 116.00 2.8M
2023-12-19 119.50 119.50 116.00 117.50 4.3M
2023-12-18 121.50 122.00 119.00 119.50 3.0M
2023-12-15 126.50 127.00 122.50 122.50 1.7M
2023-12-14 125.50 127.50 123.00 125.50 2.9M
2023-12-13 126.00 128.00 123.00 124.00 3.5M
2023-12-12 123.00 128.50 123.00 125.00 5.3M
2023-12-11 125.00 125.50 119.00 123.00 3.2M
2023-12-08 123.50 127.00 123.00 125.50 2.8M
2023-12-07 122.00 125.00 122.00 123.00 1.6M
2023-12-06 126.50 127.00 122.00 122.00 3.4M
2023-12-05 122.00 126.50 122.00 126.00 2.6M
2023-12-04 124.50 126.00 122.00 122.50 1.7M
2023-12-01 123.50 125.00 122.00 124.00 2.0M
2023-11-30 124.50 125.50 121.50 123.00 3.0M
2023-11-29 124.00 125.50 123.00 123.50 2.7M
2023-11-28 122.00 128.50 122.00 124.00 7.0M
2023-11-27 123.00 124.50 120.50 121.50 2.6M
2023-11-24 122.00 125.00 120.50 123.00 6.4M
2023-11-23 127.00 127.50 119.50 121.00 9.1M
2023-11-22 127.00 130.00 125.50 126.50 5.9M
2023-11-21 131.00 131.50 127.00 128.00 7.5M
2023-11-20 131.50 132.50 127.50 130.00 10.0M
2023-11-17 125.00 131.50 124.50 131.00 17.3M
2023-11-16 117.50 127.50 116.50 126.00 17.4M
2023-11-15 114.00 117.50 112.50 116.50 8.6M
2023-11-14 112.00 113.50 110.00 112.50 4.8M
2023-11-13 114.50 114.50 110.00 112.00 6.3M
2023-11-10 112.50 115.00 111.00 112.00 12.6M
2023-11-09 105.50 114.50 104.50 113.00 16.3M
2023-11-08 105.00 107.50 103.50 107.00 14.0M
2023-11-07 100.50 106.50 99.90 102.50 12.0M
2023-11-06 98.00 100.50 96.60 98.80 6.2M
2023-11-03 95.00 99.20 94.20 97.10 6.3M
2023-11-02 93.40 94.30 92.60 93.80 1.4M
2023-11-01 92.00 93.00 92.00 92.20 0.9M
2023-10-31 92.60 94.50 91.80 92.50 3.3M
2023-10-30 92.40 92.60 90.00 91.60 1.4M
2023-10-27 93.30 94.70 92.00 92.30 1.9M
2023-10-26 91.00 93.90 90.90 92.50 1.8M
2023-10-25 93.00 93.40 92.30 92.50 1.2M
2023-10-24 93.00 94.70 90.60 92.10 3.8M
2023-10-23 91.00 92.90 90.90 92.40 2.0M
2023-10-20 90.30 92.00 89.10 91.90 1.9M
2023-10-19 90.30 92.70 90.30 91.00 2.0M
2023-10-18 91.70 93.50 90.20 90.70 5.5M
2023-10-17 88.10 93.70 87.80 91.00 8.5M
2023-10-16 85.30 88.00 85.00 87.90 3.7M
2023-10-13 82.60 84.50 82.60 84.20 1.2M
2023-10-12 83.40 83.40 82.00 83.00 1.0M
2023-10-11 82.70 84.00 82.30 83.40 1.2M
2023-10-06 80.90 82.20 80.60 81.50 0.6M
2023-10-05 81.20 81.30 80.20 80.50 0.9M
2023-10-04 79.80 80.50 79.60 80.40 0.8M
2023-10-03 80.40 81.10 79.80 80.40 0.6M
2023-10-02 80.30 81.30 80.30 80.80 0.5M
2023-09-28 80.80 80.80 80.00 80.20 0.4M
2023-09-27 80.80 80.80 79.90 80.50 0.6M
2023-09-26 81.50 82.30 80.80 80.90 0.4M
2023-09-25 81.10 81.80 81.10 81.50 0.2M
2023-09-22 80.70 80.70 79.70 80.70 0.6M
2023-09-21 81.70 81.80 80.10 80.70 0.9M
2023-09-20 83.00 83.10 82.00 82.00 0.4M
2023-09-19 84.40 84.50 83.10 83.20 0.5M
2023-09-18 84.20 85.00 83.40 84.00 0.5M
2023-09-15 84.00 84.30 83.50 83.60 0.4M
2023-09-14 84.60 84.80 83.40 84.00 0.5M
2023-09-13 82.70 84.70 82.70 84.60 0.9M
2023-09-12 82.30 83.00 82.10 82.30 0.4M
2023-09-11 82.60 83.00 81.80 82.10 0.6M
2023-09-08 83.80 83.80 82.50 82.60 0.3M
2023-09-07 84.10 84.60 83.60 83.70 0.4M
2023-09-06 85.50 85.50 84.00 84.60 0.5M
2023-09-05 84.10 86.40 83.60 85.30 0.9M
2023-09-04 85.50 85.80 83.50 84.10 0.6M
2023-09-01 83.40 86.10 83.30 85.50 1.1M
2023-08-31 82.90 83.60 82.70 82.70 0.3M
2023-08-30 81.40 83.50 81.20 82.90 0.5M
2023-08-29 80.90 81.40 80.90 81.10 0.2M
2023-08-28 80.00 81.60 80.00 80.90 0.4M
2023-08-25 79.20 80.60 79.10 79.70 0.3M
2023-08-24 79.70 80.00 79.00 79.30 0.4M
2023-08-23 79.70 80.00 79.20 79.30 0.3M
2023-08-22 81.00 81.00 79.60 79.80 0.4M
2023-08-21 80.10 81.30 80.10 80.80 0.2M
2023-08-18 80.50 81.60 80.00 80.40 0.3M
2023-08-17 80.00 81.10 79.70 81.00 0.3M
2023-08-16 80.50 80.70 79.60 80.20 0.6M
2023-08-15 81.00 81.40 80.00 80.70 0.4M
2023-08-14 83.10 83.10 80.60 81.00 0.5M
2023-08-11 84.50 84.50 83.10 83.80 0.2M
2023-08-10 85.00 85.00 83.90 84.00 0.3M
2023-08-09 85.20 86.40 84.70 85.00 0.5M
2023-08-08 84.40 84.90 84.10 84.70 0.3M
2023-08-07 83.80 84.40 83.60 84.40 0.2M
2023-08-04 83.20 83.70 82.60 83.60 0.3M
2023-08-02 84.30 84.90 83.50 83.50 0.5M
2023-08-01 85.50 85.50 83.80 84.30 0.4M
2023-07-31 86.10 86.10 84.60 84.80 0.6M
2023-07-28 86.60 86.60 85.40 86.10 0.4M
2023-07-27 85.00 86.40 85.00 86.40 0.9M
2023-07-26 90.00 90.80 90.00 90.70 1.0M
2023-07-25 89.80 90.80 89.40 90.00 0.5M
2023-07-24 90.50 90.50 89.00 89.40 0.7M
2023-07-21 89.50 91.20 88.80 90.70 0.7M
2023-07-20 89.30 89.90 89.00 89.50 0.2M
2023-07-19 89.80 90.10 88.80 89.30 0.5M
2023-07-18 89.40 90.30 88.80 89.80 0.5M
2023-07-17 89.10 89.50 88.10 89.40 0.3M
2023-07-14 89.10 89.80 89.00 89.30 0.3M
2023-07-13 89.30 89.80 89.20 89.50 0.3M
2023-07-12 88.50 89.40 87.60 89.10 0.4M
2023-07-11 88.20 88.90 88.10 88.10 0.2M
2023-07-10 89.40 89.40 87.90 88.00 0.4M
2023-07-07 89.90 89.90 88.70 89.20 0.3M
2023-07-06 89.50 90.50 89.50 90.00 0.2M
2023-07-05 89.90 90.20 89.50 89.70 0.4M
2023-07-04 90.20 90.40 89.70 89.90 0.3M
2023-07-03 91.00 91.00 90.00 90.20 0.3M
2023-06-30 91.00 91.20 90.00 90.40 0.4M
2023-06-29 90.00 91.00 90.00 90.90 0.2M
2023-06-28 89.80 90.50 89.70 90.00 0.3M
2023-06-27 90.10 90.50 89.60 89.60 0.2M
2023-06-26 91.20 91.20 89.60 90.10 0.2M
2023-06-21 91.00 91.20 89.90 90.40 0.5M
2023-06-20 90.60 91.20 90.60 90.60 0.2M
2023-06-19 91.90 91.90 90.60 90.60 0.3M
2023-06-16 93.20 93.20 91.00 91.00 0.5M
2023-06-15 93.20 93.20 92.10 92.40 0.2M
2023-06-14 92.90 93.00 91.80 92.80 0.3M
2023-06-13 92.10 92.90 91.60 92.80 0.4M
2023-06-12 91.20 92.20 91.00 91.80 0.2M
2023-06-09 91.30 91.80 90.60 90.80 0.4M
2023-06-08 91.20 92.30 91.00 91.10 0.3M
2023-06-07 92.20 92.40 91.80 91.80 0.4M
2023-06-06 93.90 94.00 92.00 92.20 0.4M
2023-06-05 94.20 94.30 93.50 93.60 0.3M
2023-06-02 94.20 94.20 93.20 93.70 0.4M
2023-06-01 93.70 94.50 93.00 93.90 0.5M
2023-05-31 91.80 93.50 91.80 93.40 0.6M
2023-05-30 92.00 92.00 91.00 91.60 0.3M
2023-05-29 92.00 92.10 91.00 91.50 0.3M
2023-05-26 92.10 92.10 90.60 90.90 0.4M
2023-05-25 92.00 92.30 91.60 91.70 0.2M
2023-05-24 92.70 92.70 91.50 92.30 0.4M
2023-05-23 92.80 92.80 91.50 92.40 0.5M
2023-05-22 92.50 93.30 92.20 92.50 0.5M
2023-05-19 93.40 93.40 92.00 92.60 0.5M
2023-05-18 92.00 93.40 91.60 92.50 0.9M
2023-05-17 92.60 92.60 91.00 92.00 0.7M
2023-05-16 93.10 93.70 91.60 92.60 1.0M
2023-05-15 91.40 93.00 90.40 92.00 1.8M
2023-05-12 89.80 92.90 89.60 91.50 3.0M
2023-05-11 89.30 90.50 88.70 89.00 0.9M
2023-05-10 88.10 89.40 87.90 88.90 1.0M
2023-05-09 88.40 88.40 86.80 87.50 0.3M
2023-05-08 87.00 88.40 86.60 87.90 0.3M
2023-05-05 86.30 87.00 86.20 86.50 0.1M
2023-05-04 87.00 87.00 86.30 86.50 0.2M
2023-05-03 87.60 87.60 86.70 87.00 0.1M
2023-05-02 87.40 87.80 87.10 87.60 0.2M
2023-04-28 87.20 87.70 87.00 87.40 0.2M
2023-04-27 86.80 87.00 86.30 86.70 0.2M
2023-04-26 85.60 86.90 85.60 86.80 0.3M
2023-04-25 88.80 88.80 86.10 86.10 0.3M
2023-04-24 87.00 88.50 86.80 88.20 0.2M
2023-04-21 87.70 88.40 86.20 86.80 0.3M
2023-04-20 89.60 89.60 88.00 88.10 0.2M
2023-04-19 89.50 89.70 88.50 89.00 0.2M
2023-04-18 89.10 89.70 88.70 89.00 0.3M
2023-04-17 89.50 90.20 88.80 89.10 0.3M
2023-04-14 89.70 90.00 89.30 89.70 0.2M
2023-04-13 90.20 90.20 88.90 89.30 0.4M
2023-04-12 89.00 90.40 88.90 90.00 0.6M
2023-04-11 88.90 89.20 88.30 89.00 0.2M
2023-04-10 88.20 89.40 88.20 89.00 0.5M
2023-04-07 87.90 88.20 87.30 88.00 0.3M
2023-04-06 87.00 87.70 86.20 87.50 0.2M
2023-03-31 86.90 87.40 86.70 87.00 0.2M
2023-03-30 86.00 87.20 85.70 86.90 0.4M
2023-03-29 85.60 86.60 85.60 85.80 0.2M
2023-03-28 86.60 86.90 85.40 85.90 0.2M
2023-03-27 87.00 87.00 86.40 86.60 0.2M
2023-03-24 86.50 87.00 86.10 87.00 0.2M
2023-03-23 87.10 87.10 86.30 86.50 0.2M
2023-03-22 86.50 87.30 85.90 87.20 0.5M
2023-03-21 85.40 86.20 85.20 85.70 0.3M
2023-03-20 85.40 85.80 85.10 85.30 0.1M
2023-03-17 85.60 85.80 84.90 85.20 0.2M
2023-03-16 84.20 85.30 84.10 84.50 0.4M
2023-03-15 84.80 85.20 84.40 84.50 0.3M
2023-03-14 84.50 85.40 84.50 84.50 0.4M
2023-03-13 85.10 85.70 84.10 85.60 0.6M
2023-03-10 88.30 88.30 85.70 85.70 1.1M
2023-03-09 90.50 91.20 89.00 89.00 0.8M
2023-03-08 90.00 90.30 89.60 90.30 0.3M
2023-03-07 90.40 90.70 89.60 90.00 0.3M
2023-03-06 89.70 90.60 88.90 90.00 0.6M
2023-03-03 89.60 89.60 88.70 89.00 0.4M
2023-03-02 90.20 90.40 89.00 89.60 0.2M
2023-03-01 88.80 90.30 88.50 89.60 0.4M
2023-02-24 89.80 89.80 88.70 89.00 0.4M
2023-02-23 91.00 91.00 89.50 89.50 0.4M
2023-02-22 89.00 90.30 88.20 90.00 0.5M
2023-02-21 90.00 90.30 89.30 89.70 0.4M
2023-02-20 90.60 92.60 89.20 89.30 2.2M
2023-02-17 85.00 90.60 85.00 90.30 1.3M
2023-02-16 85.20 85.80 85.10 85.40 0.3M
2023-02-15 86.60 86.60 85.10 85.10 0.4M
2023-02-14 85.60 86.80 85.30 86.40 0.3M
2023-02-13 85.00 85.10 84.50 84.90 0.3M
2023-02-10 86.70 86.70 84.80 85.40 0.4M
2023-02-09 86.40 87.00 86.30 86.60 0.3M
2023-02-08 86.50 86.60 86.10 86.40 0.3M
2023-02-07 85.90 86.70 85.50 86.50 0.4M
2023-02-06 85.40 86.90 85.20 85.20 0.5M
2023-02-03 85.80 86.40 84.50 85.50 0.6M
2023-02-02 85.10 86.50 84.80 85.70 0.7M
2023-02-01 82.50 84.80 82.50 84.40 0.7M
2023-01-31 83.20 83.50 82.30 82.40 0.5M
2023-01-30 83.00 83.50 83.00 83.00 0.3M
2023-01-17 82.00 83.10 81.90 82.70 0.1M
2023-01-16 81.80 82.20 81.70 82.00 0.2M
2023-01-13 82.20 82.30 81.50 81.70 0.2M
2023-01-12 82.00 82.50 81.50 81.70 0.2M
2023-01-11 82.40 83.20 81.80 81.90 0.2M
2023-01-10 81.70 82.70 81.70 82.30 0.2M
2023-01-09 83.00 83.50 82.40 82.90 0.5M
2023-01-06 81.90 82.30 81.60 81.90 0.1M
2023-01-05 82.00 82.40 81.70 81.90 0.2M
2023-01-04 82.50 82.50 81.40 81.70 0.2M
2023-01-03 82.00 82.80 80.80 82.40 0.2M