1,260.00
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 | 404.00 | 420.00 | 394.00 | 398.00 | 21.2M |
| 2024-12-27 | 390.00 | 408.00 | 390.00 | 400.00 | 10.5M |
| 2024-12-24 | 400.00 | 404.00 | 388.00 | 388.00 | 11.5M |
| 2024-12-23 | 398.00 | 406.00 | 396.00 | 396.00 | 7.5M |
| 2024-12-20 | 404.00 | 410.00 | 392.00 | 398.00 | 13.5M |
| 2024-12-19 | 418.00 | 418.00 | 398.00 | 402.00 | 23.1M |
| 2024-12-18 | 416.00 | 428.00 | 414.00 | 420.00 | 10.0M |
| 2024-12-17 | 438.00 | 442.00 | 416.00 | 416.00 | 27.7M |
| 2024-12-16 | 452.00 | 454.00 | 432.00 | 438.00 | 24.9M |
| 2024-12-13 | 472.00 | 472.00 | 452.00 | 452.00 | 17.7M |
| 2024-12-12 | 482.00 | 488.00 | 468.00 | 468.00 | 20.1M |
| 2024-12-11 | 484.00 | 496.00 | 478.00 | 480.00 | 43.0M |
| 2024-12-10 | 464.00 | 494.00 | 464.00 | 480.00 | 65.8M |
| 2024-12-09 | 460.00 | 468.00 | 460.00 | 464.00 | 13.5M |
| 2024-12-06 | 466.00 | 470.00 | 444.00 | 460.00 | 24.3M |
| 2024-12-05 | 476.00 | 480.00 | 462.00 | 466.00 | 18.0M |
| 2024-12-04 | 456.00 | 482.00 | 454.00 | 476.00 | 49.5M |
| 2024-12-03 | 444.00 | 464.00 | 442.00 | 454.00 | 20.2M |
| 2024-12-02 | 446.00 | 458.00 | 440.00 | 448.00 | 22.4M |
| 2024-11-29 | 446.00 | 454.00 | 440.00 | 446.00 | 16.4M |
| 2024-11-28 | 462.00 | 466.00 | 442.00 | 446.00 | 37.1M |
| 2024-11-26 | 468.00 | 482.00 | 460.00 | 462.00 | 32.2M |
| 2024-11-25 | 490.00 | 490.00 | 466.00 | 468.00 | 38.9M |
| 2024-11-22 | 490.00 | 496.00 | 482.00 | 484.00 | 13.7M |
| 2024-11-21 | 498.00 | 505.00 | 472.00 | 490.00 | 28.7M |
| 2024-11-20 | 505.00 | 515.00 | 494.00 | 496.00 | 18.7M |
| 2024-11-19 | 478.00 | 515.00 | 478.00 | 505.00 | 61.3M |
| 2024-11-18 | 496.00 | 498.00 | 470.00 | 478.00 | 88.9M |
| 2024-11-15 | 535.00 | 545.00 | 490.00 | 496.00 | 96.5M |
| 2024-11-14 | 570.00 | 585.00 | 530.00 | 535.00 | 75.2M |
| 2024-11-13 | 590.00 | 595.00 | 555.00 | 570.00 | 83.0M |
| 2024-11-12 | 525.00 | 595.00 | 515.00 | 590.00 | 160.4M |
| 2024-11-11 | 535.00 | 555.00 | 505.00 | 520.00 | 112.3M |
| 2024-11-08 | 510.00 | 525.00 | 505.00 | 515.00 | 26.6M |
| 2024-11-07 | 540.00 | 550.00 | 498.00 | 505.00 | 72.3M |
| 2024-11-06 | 550.00 | 575.00 | 535.00 | 535.00 | 41.2M |
| 2024-11-05 | 550.00 | 555.00 | 530.00 | 555.00 | 43.1M |
| 2024-11-04 | 555.00 | 565.00 | 540.00 | 550.00 | 35.0M |
| 2024-11-01 | 570.00 | 575.00 | 550.00 | 555.00 | 35.8M |
| 2024-10-31 | 570.00 | 590.00 | 560.00 | 570.00 | 40.9M |
| 2024-10-30 | 565.00 | 580.00 | 555.00 | 565.00 | 55.2M |
| 2024-10-29 | 595.00 | 600.00 | 560.00 | 565.00 | 85.0M |
| 2024-10-28 | 600.00 | 610.00 | 575.00 | 590.00 | 62.1M |
| 2024-10-25 | 630.00 | 660.00 | 600.00 | 600.00 | 172.1M |
| 2024-10-24 | 570.00 | 635.00 | 560.00 | 625.00 | 274.4M |
| 2024-10-23 | 570.00 | 580.00 | 550.00 | 555.00 | 77.0M |
| 2024-10-22 | 600.00 | 600.00 | 555.00 | 570.00 | 83.7M |
| 2024-10-21 | 555.00 | 600.00 | 540.00 | 590.00 | 166.2M |
| 2024-10-18 | 590.00 | 590.00 | 555.00 | 555.00 | 68.4M |
| 2024-10-17 | 550.00 | 595.00 | 545.00 | 585.00 | 133.5M |
| 2024-10-16 | 540.00 | 550.00 | 530.00 | 545.00 | 17.7M |
| 2024-10-15 | 550.00 | 555.00 | 530.00 | 540.00 | 27.0M |
| 2024-10-14 | 545.00 | 560.00 | 535.00 | 550.00 | 36.3M |
| 2024-10-11 | 550.00 | 550.00 | 540.00 | 540.00 | 17.0M |
| 2024-10-10 | 535.00 | 555.00 | 515.00 | 545.00 | 79.8M |
| 2024-10-09 | 570.00 | 575.00 | 530.00 | 535.00 | 77.8M |
| 2024-10-08 | 565.00 | 600.00 | 555.00 | 570.00 | 120.2M |
| 2024-10-07 | 600.00 | 620.00 | 540.00 | 560.00 | 131.0M |
| 2024-10-04 | 625.00 | 635.00 | 580.00 | 580.00 | 61.9M |
| 2024-10-03 | 610.00 | 640.00 | 605.00 | 620.00 | 59.1M |
| 2024-10-02 | 660.00 | 670.00 | 595.00 | 605.00 | 136.3M |
| 2024-10-01 | 640.00 | 670.00 | 630.00 | 660.00 | 60.8M |
| 2024-09-30 | 700.00 | 735.00 | 640.00 | 640.00 | 199.5M |
| 2024-09-27 | 575.00 | 700.00 | 570.00 | 700.00 | 243.0M |
| 2024-09-26 | 535.00 | 580.00 | 535.00 | 570.00 | 87.4M |
| 2024-09-25 | 545.00 | 550.00 | 530.00 | 535.00 | 20.9M |
| 2024-09-24 | 545.00 | 550.00 | 530.00 | 545.00 | 23.5M |
| 2024-09-23 | 550.00 | 565.00 | 540.00 | 545.00 | 25.2M |
| 2024-09-20 | 600.00 | 600.00 | 550.00 | 550.00 | 71.3M |
| 2024-09-19 | 535.00 | 585.00 | 525.00 | 585.00 | 81.6M |
| 2024-09-18 | 540.00 | 565.00 | 535.00 | 540.00 | 33.2M |
| 2024-09-17 | 550.00 | 555.00 | 520.00 | 535.00 | 33.0M |
| 2024-09-13 | 555.00 | 565.00 | 530.00 | 550.00 | 54.5M |
| 2024-09-12 | 555.00 | 585.00 | 545.00 | 555.00 | 128.6M |
| 2024-09-11 | 515.00 | 540.00 | 515.00 | 540.00 | 49.4M |
| 2024-09-10 | 505.00 | 530.00 | 500.00 | 515.00 | 62.6M |
| 2024-09-09 | 500.00 | 545.00 | 494.00 | 505.00 | 121.9M |
| 2024-09-06 | 496.00 | 535.00 | 496.00 | 505.00 | 164.1M |
| 2024-09-05 | 466.00 | 496.00 | 466.00 | 494.00 | 186.5M |
| 2024-09-04 | 454.00 | 470.00 | 432.00 | 466.00 | 87.8M |
| 2024-09-03 | 472.00 | 486.00 | 450.00 | 456.00 | 96.9M |
| 2024-09-02 | 448.00 | 488.00 | 440.00 | 468.00 | 240.5M |
| 2024-08-30 | 392.00 | 464.00 | 392.00 | 444.00 | 322.1M |
| 2024-08-29 | 400.00 | 414.00 | 390.00 | 392.00 | 101.8M |
| 2024-08-28 | 376.00 | 406.00 | 374.00 | 396.00 | 96.6M |
| 2024-08-27 | 380.00 | 394.00 | 376.00 | 376.00 | 32.5M |
| 2024-08-26 | 386.00 | 394.00 | 372.00 | 380.00 | 47.3M |
| 2024-08-23 | 392.00 | 402.00 | 384.00 | 386.00 | 41.2M |
| 2024-08-22 | 410.00 | 420.00 | 384.00 | 390.00 | 91.3M |
| 2024-08-21 | 410.00 | 418.00 | 394.00 | 394.00 | 47.3M |
| 2024-08-20 | 408.00 | 438.00 | 392.00 | 406.00 | 168.7M |
| 2024-08-19 | 338.00 | 416.00 | 338.00 | 404.00 | 250.3M |
| 2024-08-16 | 340.00 | 350.00 | 326.00 | 338.00 | 52.0M |
| 2024-08-15 | 304.00 | 342.00 | 302.00 | 340.00 | 82.1M |
| 2024-08-14 | 306.00 | 316.00 | 300.00 | 304.00 | 40.3M |
| 2024-08-13 | 264.00 | 308.00 | 264.00 | 306.00 | 100.5M |
| 2024-08-12 | 256.00 | 266.00 | 252.00 | 264.00 | 21.5M |
| 2024-08-09 | 254.00 | 256.00 | 252.00 | 254.00 | 2.5M |
| 2024-08-08 | 252.00 | 256.00 | 250.00 | 254.00 | 4.7M |
| 2024-08-07 | 252.00 | 258.00 | 250.00 | 250.00 | 4.1M |
| 2024-08-06 | 244.00 | 256.00 | 242.00 | 252.00 | 9.9M |
| 2024-08-05 | 262.00 | 264.00 | 232.00 | 244.00 | 21.4M |
| 2024-08-02 | 256.00 | 266.00 | 256.00 | 260.00 | 19.5M |
| 2024-08-01 | 252.00 | 262.00 | 248.00 | 256.00 | 24.3M |
| 2024-07-31 | 254.00 | 254.00 | 248.00 | 252.00 | 6.7M |
| 2024-07-30 | 252.00 | 256.00 | 250.00 | 252.00 | 4.6M |
| 2024-07-29 | 252.00 | 256.00 | 250.00 | 252.00 | 4.6M |
| 2024-07-26 | 238.00 | 256.00 | 238.00 | 252.00 | 11.1M |
| 2024-07-25 | 244.00 | 244.00 | 238.00 | 238.00 | 5.4M |
| 2024-07-24 | 250.00 | 252.00 | 244.00 | 244.00 | 6.9M |
| 2024-07-23 | 256.00 | 256.00 | 250.00 | 250.00 | 4.4M |
| 2024-07-22 | 254.00 | 256.00 | 248.00 | 254.00 | 8.1M |
| 2024-07-19 | 250.00 | 258.00 | 250.00 | 252.00 | 8.8M |
| 2024-07-18 | 246.00 | 254.00 | 246.00 | 250.00 | 12.3M |
| 2024-07-17 | 240.00 | 246.00 | 240.00 | 244.00 | 4.6M |
| 2024-07-16 | 240.00 | 246.00 | 240.00 | 240.00 | 8.0M |
| 2024-07-15 | 238.00 | 242.00 | 238.00 | 240.00 | 4.2M |
| 2024-07-12 | 238.00 | 242.00 | 234.00 | 240.00 | 6.3M |
| 2024-07-11 | 236.00 | 240.00 | 236.00 | 236.00 | 5.4M |
| 2024-07-10 | 238.00 | 244.00 | 236.00 | 236.00 | 7.7M |
| 2024-07-09 | 232.00 | 242.00 | 228.00 | 236.00 | 9.1M |
| 2024-07-08 | 234.00 | 236.00 | 230.00 | 232.00 | 4.4M |
| 2024-07-05 | 228.00 | 236.00 | 228.00 | 234.00 | 8.3M |
| 2024-07-04 | 226.00 | 230.00 | 226.00 | 228.00 | 3.3M |
| 2024-07-03 | 228.00 | 230.00 | 222.00 | 226.00 | 4.6M |
| 2024-07-02 | 228.00 | 232.00 | 224.00 | 226.00 | 4.9M |
| 2024-07-01 | 220.00 | 232.00 | 220.00 | 228.00 | 12.4M |
| 2024-06-28 | 193.00 | 222.00 | 193.00 | 220.00 | 4.8M |
| 2024-06-27 | 220.00 | 220.00 | 210.00 | 216.00 | 3.6M |
| 2024-06-26 | 218.00 | 222.00 | 216.00 | 218.00 | 2.7M |
| 2024-06-25 | 222.00 | 224.00 | 216.00 | 218.00 | 5.4M |
| 2024-06-24 | 220.00 | 228.00 | 216.00 | 222.00 | 6.6M |
| 2024-06-21 | 210.00 | 222.00 | 210.00 | 220.00 | 7.3M |
| 2024-06-20 | 202.00 | 212.00 | 200.00 | 210.00 | 6.3M |
| 2024-06-19 | 220.00 | 220.00 | 200.00 | 202.00 | 17.9M |
| 2024-06-14 | 228.00 | 232.00 | 212.00 | 218.00 | 18.7M |
| 2024-06-13 | 228.00 | 236.00 | 224.00 | 228.00 | 12.2M |
| 2024-06-12 | 236.00 | 240.00 | 226.00 | 226.00 | 15.1M |
| 2024-06-11 | 238.00 | 242.00 | 236.00 | 236.00 | 5.8M |
| 2024-06-10 | 242.00 | 246.00 | 236.00 | 238.00 | 9.7M |
| 2024-06-07 | 250.00 | 250.00 | 242.00 | 242.00 | 4.8M |
| 2024-06-06 | 244.00 | 250.00 | 244.00 | 246.00 | 5.2M |
| 2024-06-05 | 250.00 | 252.00 | 244.00 | 244.00 | 9.8M |
| 2024-06-04 | 252.00 | 256.00 | 250.00 | 250.00 | 5.4M |
| 2024-06-03 | 250.00 | 258.00 | 250.00 | 250.00 | 8.5M |
| 2024-05-31 | 256.00 | 256.00 | 250.00 | 250.00 | 6.3M |
| 2024-05-30 | 262.00 | 262.00 | 252.00 | 254.00 | 9.5M |
| 2024-05-29 | 266.00 | 266.00 | 256.00 | 260.00 | 6.1M |
| 2024-05-28 | 256.00 | 266.00 | 256.00 | 264.00 | 7.1M |
| 2024-05-27 | 260.00 | 264.00 | 252.00 | 256.00 | 14.2M |
| 2024-05-22 | 266.00 | 270.00 | 258.00 | 258.00 | 11.9M |
| 2024-05-21 | 274.00 | 278.00 | 264.00 | 266.00 | 14.7M |
| 2024-05-20 | 266.00 | 276.00 | 262.00 | 274.00 | 25.3M |
| 2024-05-17 | 264.00 | 270.00 | 256.00 | 262.00 | 16.9M |
| 2024-05-16 | 272.00 | 272.00 | 260.00 | 264.00 | 21.0M |
| 2024-05-15 | 256.00 | 272.00 | 254.00 | 270.00 | 46.3M |
| 2024-05-14 | 250.00 | 258.00 | 248.00 | 256.00 | 21.9M |
| 2024-05-13 | 256.00 | 264.00 | 248.00 | 250.00 | 32.7M |
| 2024-05-08 | 246.00 | 258.00 | 246.00 | 254.00 | 44.1M |
| 2024-05-07 | 244.00 | 252.00 | 240.00 | 240.00 | 14.0M |
| 2024-05-06 | 244.00 | 248.00 | 240.00 | 242.00 | 8.9M |
| 2024-05-03 | 240.00 | 252.00 | 238.00 | 242.00 | 46.8M |
| 2024-05-02 | 238.00 | 240.00 | 234.00 | 236.00 | 10.5M |
| 2024-04-30 | 234.00 | 242.00 | 234.00 | 238.00 | 9.4M |
| 2024-04-29 | 234.00 | 242.00 | 232.00 | 234.00 | 8.8M |
| 2024-04-26 | 242.00 | 246.00 | 234.00 | 236.00 | 11.6M |
| 2024-04-25 | 248.00 | 250.00 | 240.00 | 240.00 | 10.2M |
| 2024-04-24 | 246.00 | 254.00 | 246.00 | 248.00 | 6.3M |
| 2024-04-23 | 254.00 | 254.00 | 246.00 | 246.00 | 16.3M |
| 2024-04-22 | 240.00 | 254.00 | 240.00 | 250.00 | 31.5M |
| 2024-04-19 | 240.00 | 244.00 | 236.00 | 240.00 | 10.6M |
| 2024-04-18 | 248.00 | 250.00 | 240.00 | 240.00 | 12.9M |
| 2024-04-17 | 260.00 | 262.00 | 244.00 | 246.00 | 21.0M |
| 2024-04-16 | 248.00 | 258.00 | 246.00 | 258.00 | 24.8M |
| 2024-04-05 | 250.00 | 252.00 | 246.00 | 250.00 | 6.0M |
| 2024-04-04 | 254.00 | 254.00 | 248.00 | 250.00 | 6.3M |
| 2024-04-03 | 254.00 | 262.00 | 252.00 | 252.00 | 18.6M |
| 2024-04-02 | 248.00 | 254.00 | 242.00 | 254.00 | 17.5M |
| 2024-04-01 | 260.00 | 260.00 | 246.00 | 248.00 | 17.1M |
| 2024-03-28 | 270.00 | 272.00 | 258.00 | 260.00 | 16.6M |
| 2024-03-27 | 280.00 | 280.00 | 268.00 | 270.00 | 15.0M |
| 2024-03-26 | 280.00 | 282.00 | 274.00 | 280.00 | 12.8M |
| 2024-03-25 | 294.00 | 298.00 | 276.00 | 278.00 | 25.6M |
| 2024-03-22 | 304.00 | 304.00 | 288.00 | 292.00 | 24.5M |
| 2024-03-21 | 304.00 | 310.00 | 300.00 | 304.00 | 17.8M |
| 2024-03-20 | 304.00 | 312.00 | 294.00 | 304.00 | 26.7M |
| 2024-03-19 | 294.00 | 308.00 | 292.00 | 302.00 | 31.1M |
| 2024-03-18 | 294.00 | 298.00 | 290.00 | 294.00 | 7.5M |
| 2024-03-15 | 300.00 | 300.00 | 292.00 | 294.00 | 26.9M |
| 2024-03-14 | 264.00 | 310.00 | 264.00 | 298.00 | 81.6M |
| 2024-03-13 | 294.00 | 294.00 | 274.00 | 280.00 | 32.8M |
| 2024-03-08 | 294.00 | 310.00 | 288.00 | 294.00 | 43.1M |
| 2024-03-07 | 292.00 | 306.00 | 290.00 | 294.00 | 62.8M |
| 2024-03-06 | 288.00 | 296.00 | 278.00 | 290.00 | 54.8M |
| 2024-03-05 | 274.00 | 288.00 | 274.00 | 282.00 | 66.8M |
| 2024-03-04 | 252.00 | 272.00 | 252.00 | 272.00 | 54.0M |
| 2024-03-01 | 254.00 | 258.00 | 248.00 | 252.00 | 7.9M |
| 2024-02-29 | 246.00 | 258.00 | 244.00 | 254.00 | 26.7M |
| 2024-02-28 | 236.00 | 248.00 | 236.00 | 244.00 | 7.8M |
| 2024-02-27 | 238.00 | 242.00 | 236.00 | 240.00 | 8.0M |
| 2024-02-26 | 248.00 | 248.00 | 230.00 | 238.00 | 39.2M |
| 2024-02-23 | 256.00 | 256.00 | 246.00 | 248.00 | 9.7M |
| 2024-02-22 | 254.00 | 256.00 | 248.00 | 252.00 | 7.4M |
| 2024-02-21 | 256.00 | 260.00 | 234.00 | 254.00 | 15.2M |
| 2024-02-20 | 260.00 | 268.00 | 256.00 | 258.00 | 12.6M |
| 2024-02-19 | 268.00 | 268.00 | 252.00 | 260.00 | 11.6M |
| 2024-02-16 | 272.00 | 274.00 | 264.00 | 266.00 | 10.2M |
| 2024-02-15 | 278.00 | 284.00 | 268.00 | 272.00 | 46.8M |
| 2024-02-13 | 272.00 | 274.00 | 268.00 | 272.00 | 19.3M |
| 2024-02-12 | 266.00 | 272.00 | 262.00 | 272.00 | 24.5M |
| 2024-02-07 | 260.00 | 266.00 | 258.00 | 266.00 | 11.2M |
| 2024-02-06 | 258.00 | 268.00 | 254.00 | 262.00 | 12.8M |
| 2024-02-05 | 264.00 | 272.00 | 254.00 | 260.00 | 29.3M |
| 2024-02-02 | 260.00 | 266.00 | 252.00 | 264.00 | 21.0M |
| 2024-02-01 | 260.00 | 266.00 | 254.00 | 260.00 | 8.6M |
| 2024-01-31 | 250.00 | 266.00 | 248.00 | 262.00 | 12.0M |
| 2024-01-30 | 252.00 | 258.00 | 250.00 | 252.00 | 6.1M |
| 2024-01-29 | 252.00 | 258.00 | 248.00 | 250.00 | 9.5M |
| 2024-01-26 | 262.00 | 264.00 | 250.00 | 252.00 | 8.6M |
| 2024-01-25 | 258.00 | 264.00 | 254.00 | 262.00 | 7.1M |
| 2024-01-24 | 260.00 | 266.00 | 254.00 | 258.00 | 12.3M |
| 2024-01-23 | 272.00 | 276.00 | 260.00 | 260.00 | 10.3M |
| 2024-01-22 | 274.00 | 280.00 | 272.00 | 272.00 | 4.8M |
| 2024-01-19 | 278.00 | 280.00 | 274.00 | 274.00 | 6.8M |
| 2024-01-18 | 282.00 | 284.00 | 276.00 | 278.00 | 10.0M |
| 2024-01-17 | 282.00 | 292.00 | 276.00 | 280.00 | 25.0M |
| 2024-01-16 | 296.00 | 296.00 | 272.00 | 282.00 | 73.4M |
| 2024-01-15 | 304.00 | 306.00 | 296.00 | 296.00 | 16.5M |
| 2024-01-12 | 306.00 | 314.00 | 296.00 | 304.00 | 34.6M |
| 2024-01-11 | 306.00 | 310.00 | 302.00 | 306.00 | 18.9M |
| 2024-01-10 | 300.00 | 312.00 | 296.00 | 308.00 | 36.6M |
| 2024-01-09 | 300.00 | 304.00 | 294.00 | 302.00 | 9.3M |
| 2024-01-08 | 298.00 | 304.00 | 292.00 | 300.00 | 19.0M |
| 2024-01-05 | 306.00 | 312.00 | 296.00 | 296.00 | 31.3M |
| 2024-01-04 | 304.00 | 306.00 | 290.00 | 302.00 | 25.3M |
| 2024-01-03 | 314.00 | 314.00 | 302.00 | 302.00 | 33.5M |
| 2024-01-02 | 304.00 | 326.00 | 298.00 | 314.00 | 89.5M |