376.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 505.00 | 510.00 | 420.00 | 438.00 | 41.8M |
| 2024-12-27 | 494.00 | 505.00 | 492.00 | 500.00 | 22.4M |
| 2024-12-24 | 510.00 | 520.00 | 458.00 | 494.00 | 52.3M |
| 2024-12-23 | 494.00 | 520.00 | 492.00 | 510.00 | 55.3M |
| 2024-12-20 | 490.00 | 505.00 | 488.00 | 494.00 | 22.1M |
| 2024-12-19 | 490.00 | 505.00 | 488.00 | 488.00 | 56.4M |
| 2024-12-18 | 492.00 | 510.00 | 486.00 | 490.00 | 43.4M |
| 2024-12-17 | 462.00 | 494.00 | 460.00 | 490.00 | 33.2M |
| 2024-12-16 | 458.00 | 492.00 | 434.00 | 460.00 | 41.4M |
| 2024-12-13 | 500.00 | 520.00 | 454.00 | 458.00 | 19.2M |
| 2024-12-12 | 505.00 | 525.00 | 496.00 | 500.00 | 24.5M |
| 2024-12-11 | 500.00 | 520.00 | 480.00 | 500.00 | 24.5M |
| 2024-12-10 | 540.00 | 545.00 | 496.00 | 505.00 | 22.1M |
| 2024-12-09 | 610.00 | 610.00 | 520.00 | 540.00 | 29.9M |
| 2024-12-06 | 735.00 | 755.00 | 585.00 | 610.00 | 55.7M |
| 2024-12-05 | 740.00 | 790.00 | 735.00 | 735.00 | 30.1M |
| 2024-12-04 | 720.00 | 775.00 | 715.00 | 735.00 | 61.8M |
| 2024-12-03 | 695.00 | 760.00 | 695.00 | 715.00 | 66.3M |
| 2024-12-02 | 680.00 | 715.00 | 680.00 | 695.00 | 47.3M |
| 2024-11-29 | 655.00 | 690.00 | 645.00 | 680.00 | 33.5M |
| 2024-11-28 | 665.00 | 675.00 | 580.00 | 655.00 | 41.5M |
| 2024-11-26 | 680.00 | 680.00 | 575.00 | 665.00 | 32.4M |
| 2024-11-25 | 680.00 | 695.00 | 675.00 | 680.00 | 23.3M |
| 2024-11-22 | 685.00 | 705.00 | 680.00 | 680.00 | 49.3M |
| 2024-11-21 | 675.00 | 700.00 | 665.00 | 680.00 | 38.1M |
| 2024-11-20 | 675.00 | 695.00 | 670.00 | 675.00 | 23.5M |
| 2024-11-19 | 640.00 | 685.00 | 640.00 | 675.00 | 27.9M |
| 2024-11-18 | 630.00 | 650.00 | 625.00 | 640.00 | 28.6M |
| 2024-11-15 | 635.00 | 645.00 | 630.00 | 635.00 | 27.3M |
| 2024-11-14 | 625.00 | 645.00 | 615.00 | 635.00 | 38.0M |
| 2024-11-13 | 620.00 | 630.00 | 610.00 | 620.00 | 39.7M |
| 2024-11-12 | 595.00 | 620.00 | 585.00 | 610.00 | 19.5M |
| 2024-11-11 | 605.00 | 605.00 | 590.00 | 595.00 | 22.8M |
| 2024-11-08 | 595.00 | 620.00 | 580.00 | 605.00 | 17.4M |
| 2024-11-07 | 610.00 | 610.00 | 590.00 | 595.00 | 18.0M |
| 2024-11-06 | 590.00 | 610.00 | 580.00 | 595.00 | 25.7M |
| 2024-11-05 | 555.00 | 595.00 | 545.00 | 585.00 | 38.1M |
| 2024-11-04 | 550.00 | 565.00 | 540.00 | 555.00 | 19.0M |
| 2024-11-01 | 525.00 | 560.00 | 520.00 | 550.00 | 24.8M |
| 2024-10-31 | 570.00 | 570.00 | 515.00 | 540.00 | 28.8M |
| 2024-10-30 | 550.00 | 570.00 | 530.00 | 570.00 | 35.7M |
| 2024-10-29 | 540.00 | 565.00 | 510.00 | 550.00 | 29.6M |
| 2024-10-28 | 510.00 | 560.00 | 496.00 | 540.00 | 35.5M |
| 2024-10-25 | 505.00 | 530.00 | 488.00 | 510.00 | 16.1M |
| 2024-10-24 | 575.00 | 575.00 | 430.00 | 520.00 | 52.4M |
| 2024-10-23 | 735.00 | 755.00 | 555.00 | 555.00 | 45.1M |
| 2024-10-22 | 725.00 | 750.00 | 710.00 | 735.00 | 90.2M |
| 2024-10-21 | 690.00 | 730.00 | 685.00 | 715.00 | 86.0M |
| 2024-10-18 | 685.00 | 695.00 | 675.00 | 690.00 | 7.2M |
| 2024-10-17 | 665.00 | 695.00 | 660.00 | 685.00 | 40.7M |
| 2024-10-16 | 715.00 | 715.00 | 630.00 | 665.00 | 18.9M |
| 2024-10-15 | 710.00 | 735.00 | 705.00 | 715.00 | 31.5M |
| 2024-10-14 | 685.00 | 725.00 | 685.00 | 710.00 | 66.9M |
| 2024-10-11 | 665.00 | 685.00 | 635.00 | 685.00 | 24.8M |
| 2024-10-10 | 690.00 | 700.00 | 570.00 | 670.00 | 63.2M |
| 2024-10-09 | 680.00 | 705.00 | 680.00 | 685.00 | 73.2M |
| 2024-10-08 | 680.00 | 690.00 | 665.00 | 685.00 | 42.1M |
| 2024-10-07 | 655.00 | 680.00 | 645.00 | 670.00 | 38.8M |
| 2024-10-04 | 655.00 | 670.00 | 645.00 | 655.00 | 16.7M |
| 2024-10-03 | 630.00 | 670.00 | 625.00 | 660.00 | 55.2M |
| 2024-10-02 | 630.00 | 635.00 | 610.00 | 630.00 | 38.4M |
| 2024-10-01 | 635.00 | 650.00 | 630.00 | 630.00 | 52.5M |
| 2024-09-30 | 630.00 | 650.00 | 630.00 | 635.00 | 50.1M |
| 2024-09-27 | 625.00 | 640.00 | 615.00 | 635.00 | 31.3M |
| 2024-09-26 | 620.00 | 635.00 | 615.00 | 625.00 | 14.7M |
| 2024-09-25 | 630.00 | 640.00 | 620.00 | 620.00 | 32.0M |
| 2024-09-24 | 625.00 | 650.00 | 600.00 | 635.00 | 39.6M |
| 2024-09-23 | 615.00 | 630.00 | 605.00 | 630.00 | 40.0M |
| 2024-09-20 | 625.00 | 630.00 | 600.00 | 610.00 | 23.4M |
| 2024-09-19 | 635.00 | 645.00 | 620.00 | 620.00 | 32.8M |
| 2024-09-18 | 620.00 | 645.00 | 615.00 | 620.00 | 42.0M |
| 2024-09-17 | 605.00 | 645.00 | 605.00 | 620.00 | 31.3M |
| 2024-09-13 | 620.00 | 640.00 | 610.00 | 610.00 | 17.9M |
| 2024-09-12 | 620.00 | 675.00 | 610.00 | 620.00 | 49.5M |
| 2024-09-11 | 590.00 | 615.00 | 590.00 | 610.00 | 25.0M |
| 2024-09-10 | 585.00 | 605.00 | 585.00 | 590.00 | 23.5M |
| 2024-09-09 | 595.00 | 610.00 | 580.00 | 585.00 | 25.7M |
| 2024-09-06 | 575.00 | 620.00 | 565.00 | 590.00 | 37.2M |
| 2024-09-05 | 570.00 | 580.00 | 565.00 | 570.00 | 21.2M |
| 2024-09-04 | 570.00 | 590.00 | 550.00 | 570.00 | 34.9M |
| 2024-09-03 | 550.00 | 605.00 | 545.00 | 570.00 | 51.8M |
| 2024-09-02 | 550.00 | 570.00 | 520.00 | 550.00 | 21.3M |
| 2024-08-30 | 570.00 | 575.00 | 545.00 | 550.00 | 25.9M |
| 2024-08-29 | 610.00 | 620.00 | 565.00 | 565.00 | 24.5M |
| 2024-08-28 | 600.00 | 635.00 | 600.00 | 610.00 | 30.3M |
| 2024-08-27 | 585.00 | 610.00 | 580.00 | 600.00 | 27.2M |
| 2024-08-26 | 600.00 | 600.00 | 585.00 | 585.00 | 12.4M |
| 2024-08-23 | 625.00 | 645.00 | 595.00 | 600.00 | 29.2M |
| 2024-08-22 | 620.00 | 635.00 | 615.00 | 625.00 | 24.9M |
| 2024-08-21 | 620.00 | 640.00 | 620.00 | 620.00 | 23.1M |
| 2024-08-20 | 620.00 | 630.00 | 605.00 | 620.00 | 12.4M |
| 2024-08-19 | 620.00 | 630.00 | 605.00 | 620.00 | 22.9M |
| 2024-08-16 | 650.00 | 685.00 | 630.00 | 630.00 | 25.6M |
| 2024-08-15 | 640.00 | 655.00 | 635.00 | 640.00 | 12.0M |
| 2024-08-14 | 635.00 | 650.00 | 630.00 | 640.00 | 24.1M |
| 2024-08-13 | 625.00 | 655.00 | 620.00 | 635.00 | 21.2M |
| 2024-08-12 | 620.00 | 630.00 | 610.00 | 625.00 | 13.1M |
| 2024-08-09 | 645.00 | 660.00 | 620.00 | 620.00 | 27.6M |
| 2024-08-08 | 605.00 | 650.00 | 605.00 | 635.00 | 21.9M |
| 2024-08-07 | 635.00 | 655.00 | 625.00 | 625.00 | 27.4M |
| 2024-08-06 | 615.00 | 650.00 | 610.00 | 625.00 | 36.7M |
| 2024-08-05 | 620.00 | 625.00 | 610.00 | 615.00 | 21.5M |
| 2024-08-02 | 600.00 | 625.00 | 590.00 | 620.00 | 27.8M |
| 2024-08-01 | 610.00 | 620.00 | 600.00 | 600.00 | 12.7M |
| 2024-07-31 | 625.00 | 630.00 | 610.00 | 610.00 | 16.3M |
| 2024-07-30 | 615.00 | 645.00 | 610.00 | 620.00 | 35.7M |
| 2024-07-29 | 610.00 | 635.00 | 605.00 | 610.00 | 9.8M |
| 2024-07-26 | 610.00 | 635.00 | 605.00 | 610.00 | 19.5M |
| 2024-07-25 | 605.00 | 615.00 | 605.00 | 610.00 | 5.1M |
| 2024-07-24 | 625.00 | 625.00 | 610.00 | 610.00 | 11.9M |
| 2024-07-23 | 625.00 | 635.00 | 615.00 | 620.00 | 13.0M |
| 2024-07-22 | 625.00 | 635.00 | 625.00 | 625.00 | 13.9M |
| 2024-07-19 | 610.00 | 665.00 | 605.00 | 625.00 | 30.1M |
| 2024-07-18 | 615.00 | 620.00 | 605.00 | 610.00 | 7.1M |
| 2024-07-17 | 580.00 | 635.00 | 575.00 | 610.00 | 33.3M |
| 2024-07-16 | 580.00 | 595.00 | 575.00 | 580.00 | 15.0M |
| 2024-07-15 | 585.00 | 585.00 | 580.00 | 580.00 | 6.3M |
| 2024-07-12 | 585.00 | 590.00 | 575.00 | 585.00 | 11.3M |
| 2024-07-11 | 575.00 | 595.00 | 575.00 | 585.00 | 15.9M |
| 2024-07-10 | 590.00 | 635.00 | 585.00 | 585.00 | 30.9M |
| 2024-07-09 | 575.00 | 590.00 | 570.00 | 585.00 | 16.6M |
| 2024-07-08 | 560.00 | 580.00 | 560.00 | 570.00 | 24.9M |
| 2024-07-05 | 555.00 | 565.00 | 550.00 | 560.00 | 9.5M |
| 2024-07-04 | 560.00 | 565.00 | 545.00 | 560.00 | 12.2M |
| 2024-07-03 | 575.00 | 575.00 | 560.00 | 560.00 | 11.3M |
| 2024-07-02 | 560.00 | 580.00 | 555.00 | 565.00 | 26.9M |
| 2024-07-01 | 560.00 | 575.00 | 555.00 | 555.00 | 15.8M |
| 2024-06-28 | 565.00 | 580.00 | 555.00 | 560.00 | 18.7M |
| 2024-06-27 | 575.00 | 610.00 | 560.00 | 565.00 | 21.9M |
| 2024-06-26 | 530.00 | 585.00 | 530.00 | 565.00 | 38.6M |
| 2024-06-25 | 525.00 | 545.00 | 525.00 | 530.00 | 23.4M |
| 2024-06-24 | 510.00 | 535.00 | 510.00 | 525.00 | 12.5M |
| 2024-06-21 | 535.00 | 540.00 | 515.00 | 515.00 | 19.2M |
| 2024-06-20 | 525.00 | 540.00 | 515.00 | 525.00 | 10.8M |
| 2024-06-19 | 515.00 | 545.00 | 484.00 | 520.00 | 16.0M |
| 2024-06-14 | 540.00 | 540.00 | 510.00 | 520.00 | 7.8M |
| 2024-06-13 | 565.00 | 565.00 | 525.00 | 525.00 | 21.5M |
| 2024-06-12 | 525.00 | 540.00 | 520.00 | 525.00 | 12.2M |
| 2024-06-11 | 535.00 | 555.00 | 530.00 | 530.00 | 13.6M |
| 2024-06-10 | 520.00 | 595.00 | 510.00 | 535.00 | 43.6M |
| 2024-06-07 | 525.00 | 545.00 | 515.00 | 520.00 | 18.6M |
| 2024-06-06 | 565.00 | 580.00 | 525.00 | 525.00 | 32.0M |
| 2024-06-05 | 535.00 | 555.00 | 510.00 | 525.00 | 31.3M |
| 2024-06-04 | 505.00 | 565.00 | 500.00 | 515.00 | 30.9M |
| 2024-06-03 | 510.00 | 530.00 | 500.00 | 505.00 | 24.3M |
| 2024-05-31 | 446.00 | 510.00 | 424.00 | 510.00 | 46.1M |
| 2024-05-30 | 452.00 | 454.00 | 444.00 | 444.00 | 7.3M |
| 2024-05-29 | 456.00 | 456.00 | 450.00 | 454.00 | 12.2M |
| 2024-05-28 | 456.00 | 462.00 | 444.00 | 456.00 | 19.1M |
| 2024-05-27 | 440.00 | 466.00 | 438.00 | 456.00 | 31.3M |
| 2024-05-22 | 442.00 | 442.00 | 438.00 | 440.00 | 17.2M |
| 2024-05-21 | 440.00 | 442.00 | 440.00 | 442.00 | 0.8M |
| 2024-05-20 | 440.00 | 444.00 | 434.00 | 440.00 | 13.4M |
| 2024-05-17 | 446.00 | 454.00 | 440.00 | 440.00 | 15.2M |
| 2024-05-16 | 434.00 | 458.00 | 432.00 | 446.00 | 25.3M |
| 2024-05-15 | 432.00 | 438.00 | 430.00 | 432.00 | 11.3M |
| 2024-05-14 | 436.00 | 440.00 | 432.00 | 434.00 | 10.6M |
| 2024-05-13 | 442.00 | 444.00 | 432.00 | 436.00 | 7.9M |
| 2024-05-08 | 448.00 | 456.00 | 442.00 | 442.00 | 13.1M |
| 2024-05-07 | 458.00 | 468.00 | 448.00 | 448.00 | 16.5M |
| 2024-05-06 | 448.00 | 476.00 | 448.00 | 456.00 | 26.6M |
| 2024-05-03 | 444.00 | 464.00 | 442.00 | 448.00 | 18.9M |
| 2024-05-02 | 440.00 | 448.00 | 438.00 | 444.00 | 5.4M |
| 2024-04-30 | 458.00 | 460.00 | 444.00 | 444.00 | 17.9M |
| 2024-04-29 | 442.00 | 480.00 | 438.00 | 448.00 | 30.1M |
| 2024-04-26 | 442.00 | 466.00 | 438.00 | 442.00 | 24.3M |
| 2024-04-25 | 426.00 | 486.00 | 424.00 | 442.00 | 45.7M |
| 2024-04-24 | 424.00 | 426.00 | 420.00 | 426.00 | 8.4M |
| 2024-04-23 | 426.00 | 428.00 | 424.00 | 424.00 | 2.6M |
| 2024-04-22 | 428.00 | 432.00 | 422.00 | 426.00 | 12.0M |
| 2024-04-19 | 406.00 | 450.00 | 406.00 | 428.00 | 58.4M |
| 2024-04-18 | 408.00 | 408.00 | 400.00 | 400.00 | 10.1M |
| 2024-04-17 | 400.00 | 410.00 | 400.00 | 408.00 | 1.8M |
| 2024-04-16 | 402.00 | 414.00 | 398.00 | 410.00 | 11.4M |
| 2024-04-05 | 400.00 | 404.00 | 386.00 | 402.00 | 5.2M |
| 2024-04-04 | 398.00 | 408.00 | 396.00 | 400.00 | 7.0M |
| 2024-04-03 | 400.00 | 420.00 | 398.00 | 398.00 | 28.4M |
| 2024-04-02 | 384.00 | 412.00 | 382.00 | 400.00 | 30.2M |
| 2024-04-01 | 392.00 | 392.00 | 378.00 | 386.00 | 6.4M |
| 2024-03-28 | 380.00 | 408.00 | 378.00 | 390.00 | 22.7M |
| 2024-03-27 | 380.00 | 400.00 | 368.00 | 380.00 | 20.2M |
| 2024-03-26 | 386.00 | 396.00 | 362.00 | 380.00 | 16.6M |
| 2024-03-25 | 316.00 | 396.00 | 316.00 | 396.00 | 53.5M |
| 2024-03-22 | 314.00 | 320.00 | 310.00 | 318.00 | 7.1M |
| 2024-03-21 | 324.00 | 324.00 | 306.00 | 320.00 | 8.0M |
| 2024-03-20 | 360.00 | 360.00 | 324.00 | 324.00 | 17.4M |
| 2024-03-19 | 332.00 | 376.00 | 330.00 | 358.00 | 30.5M |
| 2024-03-18 | 324.00 | 330.00 | 314.00 | 330.00 | 20.6M |
| 2024-03-15 | 322.00 | 324.00 | 318.00 | 320.00 | 1.8M |
| 2024-03-14 | 322.00 | 326.00 | 316.00 | 322.00 | 10.1M |
| 2024-03-13 | 320.00 | 330.00 | 314.00 | 322.00 | 10.4M |
| 2024-03-08 | 322.00 | 334.00 | 316.00 | 320.00 | 14.0M |
| 2024-03-07 | 316.00 | 344.00 | 272.00 | 320.00 | 25.2M |
| 2024-03-06 | 314.00 | 332.00 | 306.00 | 316.00 | 16.8M |
| 2024-03-05 | 286.00 | 320.00 | 284.00 | 314.00 | 16.8M |
| 2024-03-04 | 286.00 | 290.00 | 284.00 | 286.00 | 10.2M |
| 2024-03-01 | 286.00 | 288.00 | 284.00 | 286.00 | 8.3M |
| 2024-02-29 | 288.00 | 290.00 | 280.00 | 286.00 | 11.2M |
| 2024-02-28 | 280.00 | 296.00 | 280.00 | 288.00 | 10.8M |
| 2024-02-27 | 282.00 | 306.00 | 276.00 | 284.00 | 19.5M |
| 2024-02-26 | 290.00 | 290.00 | 250.00 | 282.00 | 15.4M |
| 2024-02-23 | 282.00 | 326.00 | 282.00 | 290.00 | 21.1M |
| 2024-02-22 | 292.00 | 298.00 | 278.00 | 290.00 | 19.0M |
| 2024-02-21 | 258.00 | 300.00 | 258.00 | 296.00 | 26.3M |
| 2024-02-20 | 250.00 | 262.00 | 246.00 | 258.00 | 13.6M |
| 2024-02-19 | 242.00 | 252.00 | 238.00 | 250.00 | 13.0M |
| 2024-02-16 | 242.00 | 246.00 | 236.00 | 240.00 | 13.0M |
| 2024-02-15 | 230.00 | 242.00 | 230.00 | 242.00 | 16.2M |
| 2024-02-13 | 234.00 | 236.00 | 228.00 | 232.00 | 14.5M |
| 2024-02-12 | 216.00 | 238.00 | 216.00 | 232.00 | 24.1M |
| 2024-02-07 | 218.00 | 226.00 | 214.00 | 218.00 | 17.9M |
| 2024-02-06 | 222.00 | 228.00 | 216.00 | 218.00 | 15.0M |
| 2024-02-05 | 220.00 | 230.00 | 220.00 | 222.00 | 14.9M |
| 2024-02-02 | 218.00 | 224.00 | 214.00 | 220.00 | 18.7M |
| 2024-02-01 | 210.00 | 218.00 | 208.00 | 218.00 | 16.7M |
| 2024-01-31 | 212.00 | 214.00 | 200.00 | 210.00 | 16.1M |
| 2024-01-30 | 212.00 | 214.00 | 208.00 | 208.00 | 16.3M |
| 2024-01-29 | 214.00 | 214.00 | 206.00 | 212.00 | 19.6M |
| 2024-01-26 | 202.00 | 222.00 | 202.00 | 210.00 | 52.7M |
| 2024-01-25 | 214.00 | 214.00 | 204.00 | 206.00 | 16.3M |
| 2024-01-24 | 194.00 | 216.00 | 187.00 | 212.00 | 47.8M |
| 2024-01-23 | 198.00 | 198.00 | 194.00 | 194.00 | 17.7M |
| 2024-01-22 | 200.00 | 204.00 | 195.00 | 198.00 | 18.4M |
| 2024-01-19 | 200.00 | 206.00 | 195.00 | 200.00 | 19.8M |
| 2024-01-18 | 195.00 | 204.00 | 191.00 | 200.00 | 23.8M |
| 2024-01-17 | 193.00 | 196.00 | 189.00 | 195.00 | 15.7M |
| 2024-01-16 | 194.00 | 195.00 | 190.00 | 194.00 | 19.9M |
| 2024-01-15 | 195.00 | 196.00 | 187.00 | 195.00 | 16.1M |
| 2024-01-12 | 199.00 | 204.00 | 196.00 | 196.00 | 15.3M |
| 2024-01-11 | 202.00 | 206.00 | 200.00 | 200.00 | 11.3M |
| 2024-01-10 | 204.00 | 208.00 | 199.00 | 202.00 | 12.4M |
| 2024-01-09 | 202.00 | 212.00 | 199.00 | 204.00 | 12.8M |
| 2024-01-08 | 202.00 | 204.00 | 198.00 | 202.00 | 22.0M |
| 2024-01-05 | 228.00 | 234.00 | 200.00 | 202.00 | 16.8M |
| 2024-01-04 | 230.00 | 244.00 | 228.00 | 228.00 | 20.5M |
| 2024-01-03 | 226.00 | 238.00 | 222.00 | 230.00 | 10.3M |
| 2024-01-02 | 216.00 | 226.00 | 212.00 | 226.00 | 19.3M |