502.00
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 380.00 | 389.00 | 374.00 | 377.00 | 0.0M |
| 2021-12-29 | 368.00 | 388.00 | 367.00 | 388.00 | 0.1M |
| 2021-12-28 | 373.00 | 378.00 | 362.00 | 365.00 | 0.0M |
| 2021-12-27 | 383.00 | 383.00 | 369.00 | 373.00 | 0.0M |
| 2021-12-24 | 396.00 | 403.00 | 387.00 | 387.00 | 0.0M |
| 2021-12-23 | 402.00 | 405.00 | 389.00 | 399.00 | 0.0M |
| 2021-12-22 | 384.00 | 419.00 | 384.00 | 389.00 | 0.1M |
| 2021-12-21 | 380.00 | 387.00 | 375.00 | 380.00 | 0.0M |
| 2021-12-20 | 386.00 | 391.00 | 377.00 | 379.00 | 0.0M |
| 2021-12-17 | 404.00 | 404.00 | 384.00 | 386.00 | 0.1M |
| 2021-12-16 | 412.00 | 425.00 | 409.00 | 409.00 | 0.0M |
| 2021-12-15 | 408.00 | 462.00 | 404.00 | 404.00 | 0.2M |
| 2021-12-14 | 412.00 | 417.00 | 397.00 | 408.00 | 0.1M |
| 2021-12-13 | 419.00 | 429.00 | 411.00 | 420.00 | 0.0M |
| 2021-12-10 | 434.00 | 434.00 | 417.00 | 417.00 | 0.1M |
| 2021-12-09 | 445.00 | 449.00 | 433.00 | 436.00 | 0.0M |
| 2021-12-08 | 454.00 | 455.00 | 433.00 | 440.00 | 0.1M |
| 2021-12-07 | 438.00 | 445.00 | 432.00 | 434.00 | 0.1M |
| 2021-12-06 | 440.00 | 444.00 | 414.00 | 417.00 | 0.1M |
| 2021-12-03 | 420.00 | 447.00 | 420.00 | 439.00 | 0.1M |
| 2021-12-02 | 431.00 | 439.00 | 419.00 | 422.00 | 0.1M |
| 2021-12-01 | 449.00 | 461.00 | 436.00 | 438.00 | 0.1M |
| 2021-11-30 | 465.00 | 473.00 | 446.00 | 449.00 | 0.1M |
| 2021-11-29 | 468.00 | 483.00 | 448.00 | 459.00 | 0.2M |
| 2021-11-26 | 509.00 | 539.00 | 471.00 | 484.00 | 0.2M |
| 2021-11-25 | 534.00 | 550.00 | 516.00 | 529.00 | 0.2M |
| 2021-11-24 | 519.00 | 540.00 | 510.00 | 537.00 | 0.1M |
| 2021-11-22 | 564.00 | 567.00 | 526.00 | 529.00 | 0.2M |
| 2021-11-19 | 571.00 | 584.00 | 559.00 | 574.00 | 0.1M |
| 2021-11-18 | 589.00 | 594.00 | 569.00 | 581.00 | 0.1M |
| 2021-11-17 | 569.00 | 607.00 | 565.00 | 579.00 | 0.3M |
| 2021-11-16 | 567.00 | 578.00 | 541.00 | 551.00 | 0.2M |
| 2021-11-15 | 550.00 | 587.00 | 528.00 | 572.00 | 0.3M |
| 2021-11-12 | 570.00 | 607.00 | 552.00 | 559.00 | 0.4M |
| 2021-11-11 | 659.00 | 727.00 | 570.00 | 580.00 | 1.3M |
| 2021-11-10 | 602.00 | 655.00 | 601.00 | 649.00 | 0.6M |
| 2021-11-09 | 557.00 | 656.00 | 557.00 | 640.00 | 1.3M |
| 2021-11-08 | 557.00 | 572.00 | 535.00 | 556.00 | 0.4M |
| 2021-11-05 | 502.00 | 564.00 | 498.00 | 560.00 | 0.6M |
| 2021-11-04 | 527.00 | 528.00 | 488.00 | 491.00 | 0.2M |
| 2021-11-02 | 514.00 | 533.00 | 507.00 | 525.00 | 0.3M |
| 2021-11-01 | 540.00 | 568.00 | 514.00 | 515.00 | 0.7M |
| 2021-10-29 | 482.00 | 564.00 | 482.00 | 550.00 | 0.8M |
| 2021-10-28 | 456.00 | 506.00 | 445.00 | 484.00 | 0.5M |
| 2021-10-27 | 476.00 | 494.00 | 456.00 | 469.00 | 0.4M |
| 2021-10-26 | 451.00 | 532.00 | 450.00 | 486.00 | 1.7M |
| 2021-10-25 | 430.00 | 465.00 | 415.00 | 454.00 | 0.3M |
| 2021-10-22 | 427.00 | 446.00 | 422.00 | 436.00 | 0.3M |
| 2021-10-21 | 438.00 | 455.00 | 420.00 | 440.00 | 0.7M |
| 2021-10-20 | 421.00 | 478.00 | 415.00 | 430.00 | 1.6M |
| 2021-10-19 | 410.00 | 472.00 | 405.00 | 429.00 | 2.1M |
| 2021-10-18 | 367.00 | 415.00 | 357.00 | 415.00 | 1.6M |
| 2021-10-15 | 341.00 | 343.00 | 327.00 | 335.00 | 0.1M |
| 2021-10-14 | 322.00 | 357.00 | 321.00 | 338.00 | 0.5M |
| 2021-10-13 | 318.00 | 320.00 | 312.00 | 317.00 | 0.0M |
| 2021-10-12 | 324.00 | 325.00 | 315.00 | 318.00 | 0.1M |
| 2021-10-11 | 319.00 | 334.00 | 314.00 | 325.00 | 0.2M |
| 2021-10-08 | 317.00 | 328.00 | 310.00 | 313.00 | 0.1M |
| 2021-10-07 | 330.00 | 334.00 | 314.00 | 317.00 | 0.2M |
| 2021-10-06 | 368.00 | 375.00 | 326.00 | 331.00 | 0.7M |
| 2021-10-05 | 350.00 | 385.00 | 332.00 | 346.00 | 1.0M |
| 2021-10-04 | 339.00 | 404.00 | 327.00 | 352.00 | 2.6M |
| 2021-10-01 | 347.00 | 360.00 | 325.00 | 327.00 | 0.5M |
| 2021-09-30 | 319.00 | 375.00 | 317.00 | 346.00 | 1.8M |
| 2021-09-29 | 310.00 | 351.00 | 302.00 | 311.00 | 0.9M |
| 2021-09-28 | 325.00 | 333.00 | 304.00 | 308.00 | 0.4M |
| 2021-09-27 | 291.00 | 347.00 | 290.00 | 307.00 | 2.6M |
| 2021-09-24 | 288.00 | 290.00 | 287.00 | 290.00 | 0.0M |
| 2021-09-22 | 292.00 | 292.00 | 286.00 | 290.00 | 0.0M |
| 2021-09-21 | 282.00 | 291.00 | 282.00 | 291.00 | 0.0M |
| 2021-09-17 | 287.00 | 289.00 | 287.00 | 289.00 | 0.0M |
| 2021-09-16 | 290.00 | 291.00 | 287.00 | 287.00 | 0.0M |
| 2021-09-15 | 293.00 | 293.00 | 290.00 | 290.00 | 0.0M |
| 2021-09-14 | 292.00 | 293.00 | 290.00 | 293.00 | 0.0M |
| 2021-09-13 | 292.00 | 292.00 | 285.00 | 291.00 | 0.0M |
| 2021-09-10 | 290.00 | 293.00 | 288.00 | 292.00 | 0.0M |
| 2021-09-09 | 291.00 | 292.00 | 288.00 | 291.00 | 0.0M |
| 2021-09-08 | 284.00 | 291.00 | 284.00 | 289.00 | 0.0M |
| 2021-09-07 | 287.00 | 290.00 | 283.00 | 287.00 | 0.0M |
| 2021-09-06 | 285.00 | 289.00 | 284.00 | 287.00 | 0.0M |
| 2021-09-03 | 292.00 | 306.00 | 280.00 | 285.00 | 0.2M |
| 2021-09-02 | 289.00 | 290.00 | 283.00 | 284.00 | 0.0M |
| 2021-09-01 | 294.00 | 294.00 | 286.00 | 292.00 | 0.1M |
| 2021-08-31 | 299.00 | 300.00 | 294.00 | 296.00 | 0.0M |
| 2021-08-30 | 301.00 | 304.00 | 298.00 | 299.00 | 0.1M |
| 2021-08-27 | 317.00 | 318.00 | 311.00 | 316.00 | 0.0M |
| 2021-08-26 | 313.00 | 316.00 | 313.00 | 314.00 | 0.0M |
| 2021-08-25 | 316.00 | 316.00 | 311.00 | 313.00 | 0.0M |
| 2021-08-24 | 314.00 | 318.00 | 313.00 | 316.00 | 0.0M |
| 2021-08-23 | 316.00 | 316.00 | 311.00 | 311.00 | 0.0M |
| 2021-08-20 | 315.00 | 317.00 | 307.00 | 317.00 | 0.0M |
| 2021-08-19 | 314.00 | 317.00 | 314.00 | 317.00 | 0.0M |
| 2021-08-18 | 314.00 | 315.00 | 313.00 | 315.00 | 0.0M |
| 2021-08-17 | 313.00 | 314.00 | 309.00 | 313.00 | 0.0M |
| 2021-08-16 | 313.00 | 315.00 | 308.00 | 314.00 | 0.0M |
| 2021-08-13 | 311.00 | 313.00 | 309.00 | 312.00 | 0.0M |
| 2021-08-12 | 313.00 | 313.00 | 306.00 | 306.00 | 0.0M |
| 2021-08-11 | 305.00 | 312.00 | 305.00 | 309.00 | 0.0M |
| 2021-08-10 | 304.00 | 310.00 | 304.00 | 305.00 | 0.0M |
| 2021-08-06 | 311.00 | 311.00 | 306.00 | 306.00 | 0.0M |
| 2021-08-05 | 311.00 | 315.00 | 309.00 | 311.00 | 0.0M |
| 2021-08-04 | 310.00 | 316.00 | 310.00 | 310.00 | 0.0M |
| 2021-08-03 | 311.00 | 314.00 | 309.00 | 310.00 | 0.0M |
| 2021-08-02 | 308.00 | 310.00 | 308.00 | 310.00 | 0.0M |
| 2021-07-30 | 311.00 | 314.00 | 309.00 | 309.00 | 0.0M |
| 2021-07-29 | 320.00 | 321.00 | 315.00 | 319.00 | 0.0M |
| 2021-07-28 | 314.00 | 320.00 | 313.00 | 320.00 | 0.0M |
| 2021-07-27 | 314.00 | 317.00 | 313.00 | 314.00 | 0.0M |
| 2021-07-26 | 316.00 | 320.00 | 313.00 | 314.00 | 0.0M |
| 2021-07-21 | 315.00 | 320.00 | 311.00 | 311.00 | 0.0M |
| 2021-07-20 | 315.00 | 315.00 | 309.00 | 314.00 | 0.0M |
| 2021-07-19 | 310.00 | 312.00 | 307.00 | 312.00 | 0.0M |
| 2021-07-16 | 324.00 | 327.00 | 305.00 | 308.00 | 0.1M |
| 2021-07-15 | 304.00 | 310.00 | 302.00 | 308.00 | 0.0M |
| 2021-07-14 | 308.00 | 310.00 | 305.00 | 308.00 | 0.0M |
| 2021-07-13 | 313.00 | 315.00 | 308.00 | 310.00 | 0.0M |
| 2021-07-12 | 312.00 | 318.00 | 310.00 | 312.00 | 0.0M |
| 2021-07-09 | 301.00 | 312.00 | 301.00 | 309.00 | 0.0M |
| 2021-07-08 | 316.00 | 316.00 | 302.00 | 307.00 | 0.0M |
| 2021-07-07 | 324.00 | 324.00 | 316.00 | 316.00 | 0.0M |
| 2021-07-06 | 319.00 | 327.00 | 318.00 | 324.00 | 0.0M |
| 2021-07-05 | 320.00 | 322.00 | 318.00 | 319.00 | 0.0M |
| 2021-07-02 | 317.00 | 326.00 | 316.00 | 321.00 | 0.0M |
| 2021-07-01 | 333.00 | 333.00 | 317.00 | 319.00 | 0.1M |
| 2021-06-30 | 317.00 | 332.00 | 312.00 | 325.00 | 0.1M |
| 2021-06-29 | 309.00 | 319.00 | 307.00 | 313.00 | 0.0M |
| 2021-06-28 | 306.00 | 308.00 | 304.00 | 307.00 | 0.0M |
| 2021-06-25 | 302.00 | 303.00 | 299.00 | 303.00 | 0.0M |
| 2021-06-24 | 309.00 | 309.00 | 300.00 | 302.00 | 0.0M |
| 2021-06-23 | 308.00 | 309.00 | 304.00 | 305.00 | 0.0M |
| 2021-06-22 | 303.00 | 308.00 | 302.00 | 304.00 | 0.0M |
| 2021-06-21 | 299.00 | 303.00 | 298.00 | 301.00 | 0.0M |
| 2021-06-18 | 303.00 | 310.00 | 302.00 | 303.00 | 0.0M |
| 2021-06-17 | 307.00 | 307.00 | 301.00 | 304.00 | 0.0M |
| 2021-06-16 | 306.00 | 307.00 | 304.00 | 304.00 | 0.0M |
| 2021-06-15 | 309.00 | 309.00 | 304.00 | 307.00 | 0.0M |
| 2021-06-14 | 305.00 | 310.00 | 303.00 | 309.00 | 0.1M |
| 2021-06-11 | 310.00 | 312.00 | 302.00 | 305.00 | 0.1M |
| 2021-06-10 | 324.00 | 327.00 | 305.00 | 312.00 | 0.2M |
| 2021-06-09 | 310.00 | 330.00 | 306.00 | 319.00 | 0.3M |
| 2021-06-08 | 310.00 | 316.00 | 305.00 | 305.00 | 0.2M |
| 2021-06-07 | 302.00 | 348.00 | 300.00 | 318.00 | 1.2M |
| 2021-06-04 | 340.00 | 344.00 | 300.00 | 300.00 | 1.4M |
| 2021-06-03 | 298.00 | 370.00 | 294.00 | 327.00 | 7.1M |
| 2021-06-02 | 285.00 | 301.00 | 285.00 | 290.00 | 0.1M |
| 2021-06-01 | 284.00 | 286.00 | 282.00 | 283.00 | 0.0M |
| 2021-05-31 | 285.00 | 285.00 | 283.00 | 285.00 | 0.0M |
| 2021-05-28 | 285.00 | 287.00 | 284.00 | 284.00 | 0.0M |
| 2021-05-27 | 285.00 | 286.00 | 283.00 | 284.00 | 0.0M |
| 2021-05-26 | 285.00 | 303.00 | 282.00 | 285.00 | 0.1M |
| 2021-05-25 | 282.00 | 286.00 | 282.00 | 283.00 | 0.0M |
| 2021-05-24 | 281.00 | 285.00 | 280.00 | 281.00 | 0.0M |
| 2021-05-21 | 285.00 | 286.00 | 279.00 | 281.00 | 0.0M |
| 2021-05-20 | 283.00 | 289.00 | 280.00 | 282.00 | 0.0M |
| 2021-05-19 | 285.00 | 295.00 | 282.00 | 283.00 | 0.0M |
| 2021-05-18 | 272.00 | 295.00 | 272.00 | 287.00 | 0.1M |
| 2021-05-17 | 265.00 | 287.00 | 265.00 | 274.00 | 0.1M |
| 2021-05-14 | 265.00 | 266.00 | 263.00 | 264.00 | 0.0M |
| 2021-05-13 | 265.00 | 266.00 | 261.00 | 266.00 | 0.0M |
| 2021-05-12 | 271.00 | 272.00 | 262.00 | 266.00 | 0.0M |
| 2021-05-11 | 274.00 | 276.00 | 268.00 | 269.00 | 0.0M |
| 2021-05-10 | 268.00 | 276.00 | 267.00 | 273.00 | 0.0M |
| 2021-05-07 | 274.00 | 274.00 | 262.00 | 264.00 | 0.0M |
| 2021-05-06 | 279.00 | 280.00 | 268.00 | 271.00 | 0.0M |
| 2021-04-30 | 279.00 | 279.00 | 272.00 | 272.00 | 0.0M |
| 2021-04-28 | 275.00 | 280.00 | 270.00 | 271.00 | 0.1M |
| 2021-04-27 | 269.00 | 318.00 | 266.00 | 282.00 | 1.3M |
| 2021-04-26 | 263.00 | 268.00 | 262.00 | 264.00 | 0.0M |
| 2021-04-23 | 267.00 | 267.00 | 260.00 | 260.00 | 0.0M |
| 2021-04-22 | 260.00 | 267.00 | 260.00 | 267.00 | 0.0M |
| 2021-04-21 | 260.00 | 261.00 | 256.00 | 259.00 | 0.0M |
| 2021-04-20 | 264.00 | 264.00 | 261.00 | 262.00 | 0.0M |
| 2021-04-19 | 267.00 | 267.00 | 264.00 | 264.00 | 0.0M |
| 2021-04-16 | 268.00 | 268.00 | 262.00 | 266.00 | 0.0M |
| 2021-04-15 | 260.00 | 270.00 | 260.00 | 267.00 | 0.0M |
| 2021-04-14 | 272.00 | 272.00 | 260.00 | 260.00 | 0.0M |
| 2021-04-13 | 275.00 | 276.00 | 270.00 | 272.00 | 0.0M |
| 2021-04-12 | 270.00 | 276.00 | 268.00 | 276.00 | 0.0M |
| 2021-04-09 | 265.00 | 275.00 | 265.00 | 266.00 | 0.0M |
| 2021-04-08 | 275.00 | 275.00 | 262.00 | 264.00 | 0.0M |
| 2021-04-07 | 276.00 | 278.00 | 275.00 | 276.00 | 0.0M |
| 2021-04-06 | 277.00 | 278.00 | 275.00 | 276.00 | 0.0M |
| 2021-04-05 | 276.00 | 280.00 | 276.00 | 276.00 | 0.0M |
| 2021-04-02 | 282.00 | 282.00 | 276.00 | 277.00 | 0.0M |
| 2021-04-01 | 282.00 | 285.00 | 278.00 | 280.00 | 0.0M |
| 2021-03-31 | 279.00 | 281.00 | 278.00 | 280.00 | 0.0M |
| 2021-03-30 | 280.00 | 282.00 | 275.00 | 279.00 | 0.0M |
| 2021-03-29 | 278.00 | 290.00 | 275.00 | 283.00 | 0.1M |
| 2021-03-26 | 273.00 | 277.00 | 273.00 | 274.00 | 0.0M |
| 2021-03-25 | 269.00 | 276.00 | 269.00 | 271.00 | 0.0M |
| 2021-03-24 | 281.00 | 281.00 | 269.00 | 270.00 | 0.0M |
| 2021-03-23 | 281.00 | 287.00 | 279.00 | 281.00 | 0.0M |
| 2021-03-22 | 283.00 | 283.00 | 278.00 | 278.00 | 0.0M |
| 2021-03-19 | 282.00 | 284.00 | 276.00 | 284.00 | 0.0M |
| 2021-03-18 | 290.00 | 290.00 | 282.00 | 284.00 | 0.0M |
| 2021-03-17 | 285.00 | 287.00 | 282.00 | 285.00 | 0.0M |
| 2021-03-16 | 286.00 | 286.00 | 283.00 | 284.00 | 0.0M |
| 2021-03-15 | 284.00 | 288.00 | 282.00 | 285.00 | 0.0M |
| 2021-03-12 | 294.00 | 295.00 | 280.00 | 284.00 | 0.1M |
| 2021-03-11 | 283.00 | 292.00 | 276.00 | 292.00 | 0.0M |
| 2021-03-10 | 279.00 | 290.00 | 275.00 | 278.00 | 0.1M |
| 2021-03-09 | 269.00 | 291.00 | 269.00 | 282.00 | 0.1M |
| 2021-03-08 | 269.00 | 274.00 | 269.00 | 272.00 | 0.0M |
| 2021-03-05 | 271.00 | 271.00 | 265.00 | 268.00 | 0.0M |
| 2021-03-04 | 270.00 | 274.00 | 268.00 | 274.00 | 0.0M |
| 2021-03-03 | 272.00 | 274.00 | 269.00 | 270.00 | 0.0M |
| 2021-03-02 | 288.00 | 289.00 | 272.00 | 275.00 | 0.0M |
| 2021-03-01 | 272.00 | 286.00 | 272.00 | 280.00 | 0.0M |
| 2021-02-26 | 277.00 | 277.00 | 268.00 | 273.00 | 0.0M |
| 2021-02-25 | 292.00 | 295.00 | 268.00 | 278.00 | 0.1M |
| 2021-02-24 | 272.00 | 292.00 | 270.00 | 284.00 | 0.2M |
| 2021-02-22 | 261.00 | 274.00 | 261.00 | 274.00 | 0.0M |
| 2021-02-19 | 262.00 | 263.00 | 258.00 | 258.00 | 0.0M |
| 2021-02-18 | 267.00 | 270.00 | 257.00 | 260.00 | 0.0M |
| 2021-02-17 | 263.00 | 275.00 | 262.00 | 269.00 | 0.0M |
| 2021-02-16 | 263.00 | 266.00 | 261.00 | 261.00 | 0.0M |
| 2021-02-15 | 263.00 | 268.00 | 263.00 | 263.00 | 0.0M |
| 2021-02-12 | 268.00 | 273.00 | 260.00 | 263.00 | 0.0M |
| 2021-02-10 | 276.00 | 278.00 | 262.00 | 262.00 | 0.1M |
| 2021-02-09 | 285.00 | 285.00 | 274.00 | 277.00 | 0.1M |
| 2021-02-08 | 274.00 | 292.00 | 267.00 | 291.00 | 0.1M |
| 2021-02-05 | 261.00 | 280.00 | 259.00 | 263.00 | 0.1M |
| 2021-02-04 | 261.00 | 265.00 | 259.00 | 261.00 | 0.0M |
| 2021-02-03 | 260.00 | 266.00 | 258.00 | 260.00 | 0.0M |
| 2021-02-02 | 256.00 | 259.00 | 255.00 | 257.00 | 0.0M |
| 2021-02-01 | 255.00 | 259.00 | 254.00 | 255.00 | 0.0M |
| 2021-01-29 | 262.00 | 266.00 | 254.00 | 254.00 | 0.0M |
| 2021-01-28 | 257.00 | 264.00 | 255.00 | 262.00 | 0.0M |
| 2021-01-27 | 256.00 | 276.00 | 254.00 | 267.00 | 0.2M |
| 2021-01-26 | 250.00 | 280.00 | 248.00 | 254.00 | 0.3M |
| 2021-01-25 | 253.00 | 253.00 | 247.00 | 248.00 | 0.0M |
| 2021-01-22 | 253.00 | 254.00 | 249.00 | 250.00 | 0.0M |
| 2021-01-21 | 250.00 | 254.00 | 248.00 | 250.00 | 0.0M |
| 2021-01-20 | 256.00 | 256.00 | 248.00 | 251.00 | 0.0M |
| 2021-01-19 | 250.00 | 258.00 | 246.00 | 250.00 | 0.0M |
| 2021-01-18 | 249.00 | 251.00 | 245.00 | 247.00 | 0.0M |
| 2021-01-15 | 257.00 | 259.00 | 246.00 | 249.00 | 0.0M |
| 2021-01-14 | 255.00 | 258.00 | 248.00 | 251.00 | 0.1M |
| 2021-01-13 | 259.00 | 263.00 | 247.00 | 252.00 | 0.2M |
| 2021-01-12 | 244.00 | 316.00 | 237.00 | 262.00 | 1.4M |
| 2021-01-08 | 245.00 | 253.00 | 236.00 | 236.00 | 0.1M |
| 2021-01-07 | 243.00 | 254.00 | 243.00 | 243.00 | 0.1M |
| 2021-01-06 | 234.00 | 271.00 | 234.00 | 250.00 | 0.3M |
| 2021-01-05 | 261.00 | 262.00 | 239.00 | 239.00 | 0.2M |
| 2021-01-04 | 264.00 | 270.00 | 245.00 | 253.00 | 0.3M |