374.00
Last Update: 2025-09-29
| 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 | 214.00 | 220.00 | 210.00 | 216.00 | 5.1M |
| 2023-12-28 | 210.00 | 214.00 | 208.00 | 214.00 | 18.1M |
| 2023-12-27 | 210.00 | 214.00 | 204.00 | 210.00 | 11.4M |
| 2023-12-22 | 206.00 | 216.00 | 206.00 | 210.00 | 15.7M |
| 2023-12-21 | 202.00 | 206.00 | 198.00 | 206.00 | 21.0M |
| 2023-12-20 | 202.00 | 206.00 | 199.00 | 202.00 | 14.2M |
| 2023-12-19 | 202.00 | 212.00 | 198.00 | 202.00 | 20.9M |
| 2023-12-18 | 216.00 | 220.00 | 202.00 | 202.00 | 21.6M |
| 2023-12-15 | 216.00 | 232.00 | 208.00 | 216.00 | 36.5M |
| 2023-12-14 | 204.00 | 218.00 | 202.00 | 216.00 | 36.9M |
| 2023-12-13 | 200.00 | 206.00 | 197.00 | 204.00 | 20.8M |
| 2023-12-12 | 199.00 | 208.00 | 196.00 | 200.00 | 21.6M |
| 2023-12-11 | 206.00 | 208.00 | 199.00 | 199.00 | 11.8M |
| 2023-12-08 | 199.00 | 206.00 | 197.00 | 206.00 | 28.6M |
| 2023-12-07 | 199.00 | 204.00 | 198.00 | 199.00 | 22.3M |
| 2023-12-06 | 200.00 | 208.00 | 198.00 | 199.00 | 18.5M |
| 2023-12-05 | 200.00 | 216.00 | 197.00 | 200.00 | 38.8M |
| 2023-12-04 | 202.00 | 210.00 | 192.00 | 200.00 | 33.1M |
| 2023-12-01 | 238.00 | 246.00 | 208.00 | 208.00 | 29.9M |
| 2023-11-30 | 232.00 | 238.00 | 226.00 | 238.00 | 20.9M |
| 2023-11-29 | 230.00 | 244.00 | 210.00 | 232.00 | 36.4M |
| 2023-11-28 | 252.00 | 258.00 | 232.00 | 232.00 | 28.6M |
| 2023-11-27 | 258.00 | 260.00 | 248.00 | 252.00 | 19.8M |
| 2023-11-24 | 234.00 | 260.00 | 230.00 | 256.00 | 46.0M |
| 2023-11-23 | 236.00 | 240.00 | 226.00 | 236.00 | 28.8M |
| 2023-11-22 | 238.00 | 244.00 | 232.00 | 236.00 | 21.9M |
| 2023-11-21 | 230.00 | 238.00 | 190.00 | 238.00 | 89.5M |
| 2023-11-20 | 242.00 | 244.00 | 230.00 | 230.00 | 26.7M |
| 2023-11-17 | 238.00 | 264.00 | 236.00 | 238.00 | 54.9M |
| 2023-11-16 | 240.00 | 244.00 | 236.00 | 238.00 | 20.4M |
| 2023-11-15 | 242.00 | 248.00 | 236.00 | 240.00 | 21.4M |
| 2023-11-14 | 232.00 | 256.00 | 230.00 | 240.00 | 40.5M |
| 2023-11-13 | 244.00 | 252.00 | 232.00 | 232.00 | 35.5M |
| 2023-11-10 | 230.00 | 248.00 | 228.00 | 242.00 | 44.3M |
| 2023-11-09 | 204.00 | 244.00 | 204.00 | 230.00 | 88.4M |
| 2023-11-08 | 212.00 | 212.00 | 204.00 | 204.00 | 6.2M |
| 2023-11-07 | 206.00 | 210.00 | 204.00 | 210.00 | 22.0M |
| 2023-11-06 | 216.00 | 216.00 | 206.00 | 206.00 | 14.1M |
| 2023-11-03 | 210.00 | 210.00 | 206.00 | 208.00 | 15.7M |
| 2023-11-02 | 206.00 | 216.00 | 206.00 | 208.00 | 28.4M |
| 2023-11-01 | 212.00 | 220.00 | 206.00 | 206.00 | 39.3M |
| 2023-10-31 | 212.00 | 216.00 | 204.00 | 208.00 | 39.7M |
| 2023-10-30 | 204.00 | 224.00 | 200.00 | 210.00 | 108.5M |
| 2023-10-27 | 191.00 | 202.00 | 188.00 | 200.00 | 44.0M |
| 2023-10-26 | 191.00 | 196.00 | 189.00 | 190.00 | 25.7M |
| 2023-10-25 | 191.00 | 206.00 | 187.00 | 191.00 | 101.6M |
| 2023-10-24 | 191.00 | 197.00 | 189.00 | 191.00 | 52.2M |
| 2023-10-23 | 187.00 | 193.00 | 185.00 | 191.00 | 43.8M |
| 2023-10-20 | 190.00 | 193.00 | 184.00 | 187.00 | 40.3M |
| 2023-10-19 | 158.00 | 196.00 | 145.00 | 190.00 | 198.7M |
| 2023-10-18 | 161.00 | 163.00 | 141.00 | 157.00 | 47.5M |
| 2023-10-17 | 161.00 | 168.00 | 158.00 | 162.00 | 68.1M |
| 2023-10-16 | 172.00 | 173.00 | 161.00 | 161.00 | 66.0M |
| 2023-10-13 | 135.00 | 176.00 | 132.00 | 170.00 | 242.2M |
| 2023-10-12 | 138.00 | 138.00 | 132.00 | 133.00 | 32.8M |
| 2023-10-11 | 142.00 | 146.00 | 131.00 | 137.00 | 91.3M |
| 2023-10-10 | 111.00 | 148.00 | 111.00 | 140.00 | 217.7M |
| 2023-10-09 | 111.00 | 115.00 | 109.00 | 111.00 | 37.1M |
| 2023-10-06 | 103.00 | 125.00 | 100.00 | 111.00 | 164.9M |
| 2023-10-05 | 93.00 | 105.00 | 93.00 | 102.00 | 81.3M |
| 2023-10-04 | 94.00 | 94.00 | 89.00 | 92.00 | 20.9M |
| 2023-10-03 | 98.00 | 98.00 | 94.00 | 94.00 | 11.6M |
| 2023-10-02 | 95.00 | 98.00 | 92.00 | 97.00 | 53.3M |
| 2023-09-29 | 85.00 | 107.00 | 85.00 | 93.00 | 123.3M |
| 2023-09-27 | 90.00 | 90.00 | 85.00 | 85.00 | 22.6M |
| 2023-09-26 | 95.00 | 96.00 | 90.00 | 90.00 | 13.2M |
| 2023-09-25 | 99.00 | 99.00 | 95.00 | 95.00 | 11.1M |
| 2023-09-22 | 98.00 | 99.00 | 95.00 | 97.00 | 37.2M |
| 2023-09-21 | 92.00 | 100.00 | 92.00 | 98.00 | 22.3M |
| 2023-09-20 | 99.00 | 99.00 | 91.00 | 92.00 | 25.2M |
| 2023-09-19 | 94.00 | 104.00 | 94.00 | 99.00 | 30.2M |
| 2023-09-18 | 110.00 | 117.00 | 101.00 | 102.00 | 86.9M |
| 2023-09-15 | 103.00 | 105.00 | 100.00 | 102.00 | 13.8M |
| 2023-09-14 | 103.00 | 105.00 | 103.00 | 103.00 | 7.9M |
| 2023-09-13 | 101.00 | 103.00 | 101.00 | 103.00 | 7.8M |
| 2023-09-12 | 103.00 | 110.00 | 102.00 | 102.00 | 24.5M |
| 2023-09-11 | 101.00 | 107.00 | 101.00 | 105.00 | 9.2M |
| 2023-09-08 | 96.00 | 103.00 | 96.00 | 101.00 | 5.4M |
| 2023-09-07 | 105.00 | 109.00 | 96.00 | 100.00 | 19.0M |
| 2023-09-06 | 103.00 | 114.00 | 103.00 | 105.00 | 26.5M |
| 2023-09-05 | 105.00 | 109.00 | 101.00 | 104.00 | 9.6M |
| 2023-09-04 | 104.00 | 113.00 | 100.00 | 108.00 | 25.5M |
| 2023-09-01 | 115.00 | 118.00 | 105.00 | 105.00 | 11.9M |
| 2023-08-31 | 121.00 | 125.00 | 112.00 | 116.00 | 14.8M |
| 2023-08-30 | 136.00 | 141.00 | 121.00 | 123.00 | 50.3M |
| 2023-08-29 | 108.00 | 129.00 | 107.00 | 129.00 | 27.5M |
| 2023-08-28 | 121.00 | 121.00 | 118.00 | 118.00 | 5.2M |
| 2023-08-25 | 135.00 | 140.00 | 131.00 | 131.00 | 6.7M |
| 2023-08-24 | 161.00 | 161.00 | 145.00 | 145.00 | 15.2M |
| 2023-08-23 | 166.00 | 173.00 | 159.00 | 161.00 | 7.0M |
| 2023-08-22 | 166.00 | 176.00 | 160.00 | 166.00 | 16.4M |
| 2023-08-21 | 185.00 | 196.00 | 176.00 | 176.00 | 14.6M |
| 2023-08-18 | 199.00 | 204.00 | 195.00 | 195.00 | 22.0M |
| 2023-07-26 | 210.00 | 220.00 | 204.00 | 216.00 | 47.2M |
| 2023-07-25 | 204.00 | 210.00 | 200.00 | 210.00 | 43.2M |
| 2023-07-24 | 204.00 | 212.00 | 202.00 | 204.00 | 22.2M |
| 2023-07-21 | 206.00 | 210.00 | 199.00 | 206.00 | 42.3M |
| 2023-07-20 | 194.00 | 204.00 | 190.00 | 202.00 | 41.3M |
| 2023-07-18 | 195.00 | 199.00 | 189.00 | 194.00 | 47.3M |
| 2023-07-17 | 197.00 | 197.00 | 187.00 | 194.00 | 26.3M |
| 2023-07-14 | 184.00 | 200.00 | 184.00 | 195.00 | 37.9M |
| 2023-07-12 | 183.00 | 206.00 | 181.00 | 204.00 | 80.2M |
| 2023-07-11 | 182.00 | 183.00 | 169.00 | 183.00 | 41.8M |
| 2023-07-10 | 184.00 | 186.00 | 176.00 | 182.00 | 42.6M |
| 2023-07-07 | 166.00 | 184.00 | 163.00 | 184.00 | 90.3M |
| 2023-07-06 | 158.00 | 167.00 | 153.00 | 165.00 | 62.7M |
| 2023-07-05 | 157.00 | 175.00 | 149.00 | 157.00 | 79.8M |
| 2023-07-04 | 165.00 | 168.00 | 146.00 | 156.00 | 43.0M |
| 2023-07-03 | 151.00 | 170.00 | 150.00 | 165.00 | 66.6M |
| 2023-06-27 | 150.00 | 157.00 | 145.00 | 151.00 | 31.5M |
| 2023-06-26 | 144.00 | 153.00 | 143.00 | 150.00 | 59.2M |
| 2023-06-23 | 144.00 | 146.00 | 136.00 | 144.00 | 45.6M |
| 2023-06-22 | 132.00 | 146.00 | 127.00 | 143.00 | 94.9M |
| 2023-06-21 | 129.00 | 137.00 | 121.00 | 129.00 | 49.1M |
| 2023-06-20 | 128.00 | 135.00 | 126.00 | 129.00 | 35.9M |
| 2023-06-19 | 109.00 | 141.00 | 105.00 | 129.00 | 115.9M |
| 2023-06-16 | 102.00 | 105.00 | 99.00 | 105.00 | 24.4M |
| 2023-06-15 | 105.00 | 106.00 | 101.00 | 101.00 | 13.1M |
| 2023-06-14 | 117.00 | 121.00 | 105.00 | 105.00 | 41.2M |
| 2023-06-13 | 115.00 | 129.00 | 110.00 | 116.00 | 54.9M |
| 2023-06-12 | 104.00 | 123.00 | 95.00 | 122.00 | 82.6M |
| 2023-06-09 | 100.00 | 103.00 | 98.00 | 103.00 | 22.4M |
| 2023-06-08 | 100.00 | 105.00 | 96.00 | 100.00 | 42.4M |
| 2023-06-07 | 80.00 | 102.00 | 76.00 | 100.00 | 46.2M |
| 2023-06-06 | 87.00 | 87.00 | 78.00 | 79.00 | 21.5M |
| 2023-06-05 | 95.00 | 95.00 | 84.00 | 84.00 | 17.1M |
| 2023-05-31 | 94.00 | 95.00 | 88.00 | 93.00 | 15.6M |
| 2023-05-30 | 102.00 | 103.00 | 94.00 | 94.00 | 49.6M |
| 2023-05-29 | 95.00 | 101.00 | 92.00 | 101.00 | 65.1M |
| 2023-05-26 | 83.00 | 95.00 | 81.00 | 94.00 | 62.0M |
| 2023-05-25 | 78.00 | 84.00 | 78.00 | 82.00 | 16.8M |
| 2023-05-24 | 82.00 | 92.00 | 82.00 | 82.00 | 43.2M |
| 2023-05-23 | 80.00 | 90.00 | 75.00 | 88.00 | 105.1M |
| 2023-05-22 | 60.00 | 81.00 | 59.00 | 78.00 | 65.4M |
| 2023-05-19 | 61.00 | 61.00 | 59.00 | 60.00 | 1.3M |
| 2023-05-17 | 60.00 | 61.00 | 59.00 | 60.00 | 1.5M |
| 2023-05-16 | 60.00 | 60.00 | 59.00 | 60.00 | 0.4M |
| 2023-05-15 | 58.00 | 61.00 | 58.00 | 60.00 | 0.8M |
| 2023-05-12 | 58.00 | 59.00 | 57.00 | 58.00 | 0.2M |
| 2023-05-11 | 58.00 | 59.00 | 58.00 | 58.00 | 0.1M |
| 2023-05-10 | 58.00 | 61.00 | 57.00 | 57.00 | 1.5M |
| 2023-05-09 | 57.00 | 59.00 | 57.00 | 58.00 | 0.4M |
| 2023-05-08 | 57.00 | 58.00 | 56.00 | 57.00 | 0.6M |
| 2023-05-05 | 59.00 | 59.00 | 57.00 | 57.00 | 0.3M |
| 2023-05-04 | 64.00 | 64.00 | 57.00 | 58.00 | 0.4M |
| 2023-05-03 | 58.00 | 61.00 | 56.00 | 58.00 | 1.9M |
| 2023-05-02 | 58.00 | 58.00 | 56.00 | 57.00 | 0.8M |
| 2023-04-28 | 59.00 | 61.00 | 56.00 | 58.00 | 0.9M |
| 2023-04-27 | 60.00 | 62.00 | 58.00 | 60.00 | 0.5M |
| 2023-04-26 | 65.00 | 65.00 | 56.00 | 61.00 | 1.1M |
| 2023-04-18 | 65.00 | 65.00 | 57.00 | 58.00 | 0.6M |
| 2023-04-17 | 57.00 | 61.00 | 56.00 | 59.00 | 3.8M |
| 2023-04-14 | 57.00 | 59.00 | 57.00 | 57.00 | 0.4M |
| 2023-04-13 | 58.00 | 59.00 | 57.00 | 58.00 | 0.5M |
| 2023-04-12 | 58.00 | 59.00 | 56.00 | 58.00 | 0.7M |
| 2023-04-11 | 54.00 | 59.00 | 54.00 | 58.00 | 1.3M |
| 2023-04-10 | 61.00 | 61.00 | 57.00 | 58.00 | 3.7M |
| 2023-04-06 | 62.00 | 62.00 | 60.00 | 61.00 | 0.9M |
| 2023-04-05 | 63.00 | 63.00 | 61.00 | 62.00 | 0.6M |
| 2023-04-04 | 64.00 | 65.00 | 61.00 | 63.00 | 3.7M |
| 2023-04-03 | 65.00 | 65.00 | 63.00 | 64.00 | 0.2M |
| 2023-03-31 | 64.00 | 66.00 | 63.00 | 65.00 | 0.7M |
| 2023-03-30 | 67.00 | 67.00 | 61.00 | 65.00 | 2.3M |
| 2023-03-29 | 64.00 | 69.00 | 64.00 | 64.00 | 0.6M |
| 2023-03-28 | 64.00 | 65.00 | 63.00 | 64.00 | 1.1M |
| 2023-03-27 | 62.00 | 65.00 | 61.00 | 64.00 | 2.2M |
| 2023-03-24 | 62.00 | 64.00 | 61.00 | 62.00 | 0.4M |
| 2023-03-21 | 61.00 | 64.00 | 60.00 | 62.00 | 1.0M |
| 2023-03-20 | 62.00 | 62.00 | 61.00 | 61.00 | 0.2M |
| 2023-03-17 | 62.00 | 62.00 | 61.00 | 62.00 | 0.2M |
| 2023-03-16 | 63.00 | 63.00 | 61.00 | 61.00 | 1.6M |
| 2023-03-15 | 62.00 | 64.00 | 61.00 | 63.00 | 2.1M |
| 2023-03-14 | 60.00 | 68.00 | 60.00 | 62.00 | 4.3M |
| 2023-03-13 | 62.00 | 62.00 | 60.00 | 61.00 | 1.0M |
| 2023-03-10 | 61.00 | 62.00 | 60.00 | 62.00 | 0.2M |
| 2023-03-09 | 61.00 | 62.00 | 60.00 | 61.00 | 0.8M |
| 2023-03-08 | 61.00 | 62.00 | 61.00 | 61.00 | 1.1M |
| 2023-03-07 | 62.00 | 63.00 | 61.00 | 62.00 | 1.1M |
| 2023-03-06 | 62.00 | 63.00 | 61.00 | 62.00 | 0.5M |
| 2023-03-03 | 62.00 | 64.00 | 61.00 | 62.00 | 4.7M |
| 2023-03-02 | 63.00 | 64.00 | 61.00 | 61.00 | 1.0M |
| 2023-03-01 | 61.00 | 64.00 | 61.00 | 63.00 | 3.0M |
| 2023-02-28 | 61.00 | 62.00 | 60.00 | 61.00 | 0.7M |
| 2023-02-27 | 61.00 | 62.00 | 61.00 | 61.00 | 0.3M |
| 2023-02-24 | 61.00 | 62.00 | 61.00 | 61.00 | 0.2M |
| 2023-02-23 | 61.00 | 63.00 | 60.00 | 61.00 | 2.4M |
| 2023-02-22 | 61.00 | 62.00 | 60.00 | 61.00 | 0.7M |
| 2023-02-21 | 61.00 | 64.00 | 60.00 | 61.00 | 4.3M |
| 2023-02-20 | 61.00 | 62.00 | 60.00 | 62.00 | 0.8M |
| 2023-02-17 | 60.00 | 62.00 | 60.00 | 61.00 | 1.2M |
| 2023-02-16 | 61.00 | 62.00 | 60.00 | 60.00 | 0.7M |
| 2023-02-15 | 62.00 | 63.00 | 61.00 | 61.00 | 1.3M |
| 2023-02-14 | 61.00 | 63.00 | 60.00 | 62.00 | 2.3M |
| 2023-02-13 | 61.00 | 61.00 | 60.00 | 60.00 | 1.1M |
| 2023-02-10 | 61.00 | 62.00 | 60.00 | 61.00 | 1.9M |
| 2023-02-09 | 61.00 | 65.00 | 60.00 | 61.00 | 13.1M |
| 2023-02-08 | 62.00 | 62.00 | 60.00 | 61.00 | 1.4M |
| 2023-02-07 | 61.00 | 62.00 | 60.00 | 62.00 | 2.1M |
| 2023-02-06 | 62.00 | 63.00 | 60.00 | 62.00 | 0.6M |
| 2023-02-03 | 61.00 | 62.00 | 60.00 | 62.00 | 3.5M |
| 2023-02-02 | 62.00 | 62.00 | 60.00 | 61.00 | 1.9M |
| 2023-02-01 | 60.00 | 62.00 | 60.00 | 60.00 | 3.4M |
| 2023-01-31 | 60.00 | 65.00 | 59.00 | 60.00 | 4.9M |
| 2023-01-30 | 61.00 | 61.00 | 59.00 | 60.00 | 1.1M |
| 2023-01-27 | 61.00 | 61.00 | 59.00 | 61.00 | 0.8M |
| 2023-01-26 | 60.00 | 61.00 | 59.00 | 61.00 | 0.6M |
| 2023-01-25 | 60.00 | 61.00 | 59.00 | 60.00 | 1.1M |
| 2023-01-24 | 59.00 | 60.00 | 59.00 | 60.00 | 2.1M |
| 2023-01-20 | 61.00 | 61.00 | 59.00 | 60.00 | 1.1M |
| 2023-01-19 | 61.00 | 62.00 | 60.00 | 61.00 | 1.6M |
| 2023-01-18 | 61.00 | 61.00 | 59.00 | 61.00 | 2.4M |
| 2023-01-17 | 60.00 | 61.00 | 60.00 | 60.00 | 0.3M |
| 2023-01-16 | 61.00 | 62.00 | 59.00 | 61.00 | 1.4M |
| 2023-01-13 | 62.00 | 63.00 | 61.00 | 61.00 | 0.6M |
| 2023-01-12 | 61.00 | 62.00 | 60.00 | 62.00 | 0.8M |
| 2023-01-11 | 60.00 | 64.00 | 60.00 | 61.00 | 4.3M |
| 2023-01-10 | 61.00 | 63.00 | 59.00 | 60.00 | 2.0M |
| 2023-01-09 | 63.00 | 64.00 | 61.00 | 62.00 | 1.2M |
| 2023-01-06 | 58.00 | 64.00 | 58.00 | 63.00 | 5.4M |
| 2023-01-05 | 60.00 | 62.00 | 59.00 | 59.00 | 1.0M |
| 2023-01-04 | 60.00 | 62.00 | 60.00 | 61.00 | 0.5M |
| 2023-01-03 | 59.00 | 62.00 | 59.00 | 61.00 | 1.3M |
| 2023-01-02 | 58.00 | 62.00 | 58.00 | 61.00 | 4.6M |