456.00
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 324.00 | 328.00 | 323.00 | 328.00 | 0.7M |
| 2024-12-30 | 328.00 | 331.50 | 322.00 | 324.00 | 0.0M |
| 2024-12-27 | 326.00 | 329.00 | 321.50 | 325.50 | 0.8M |
| 2024-12-26 | 332.00 | 333.00 | 325.00 | 326.00 | 0.0M |
| 2024-12-25 | 323.00 | 332.00 | 319.50 | 330.00 | 0.0M |
| 2024-12-24 | 322.00 | 326.00 | 317.00 | 319.00 | 0.0M |
| 2024-12-23 | 321.00 | 321.00 | 311.00 | 315.50 | 0.0M |
| 2024-12-20 | 321.50 | 330.00 | 314.50 | 316.00 | 0.0M |
| 2024-12-19 | 315.00 | 327.00 | 314.00 | 322.00 | 0.0M |
| 2024-12-18 | 315.50 | 324.50 | 313.50 | 321.00 | 1.4M |
| 2024-12-17 | 326.50 | 327.50 | 312.00 | 314.00 | 0.0M |
| 2024-12-16 | 341.00 | 342.00 | 321.00 | 322.00 | 0.0M |
| 2024-12-13 | 354.50 | 354.50 | 335.50 | 336.50 | 0.0M |
| 2024-12-12 | 350.00 | 362.50 | 340.00 | 351.50 | 0.0M |
| 2024-12-11 | 322.00 | 347.50 | 315.50 | 345.00 | 0.0M |
| 2024-12-10 | 317.00 | 320.50 | 312.50 | 316.00 | 0.0M |
| 2024-12-09 | 305.00 | 317.00 | 303.50 | 314.00 | 0.0M |
| 2024-12-06 | 316.00 | 316.50 | 306.50 | 306.50 | 0.0M |
| 2024-12-05 | 318.00 | 322.00 | 310.00 | 315.50 | 0.0M |
| 2024-12-04 | 306.50 | 316.50 | 306.50 | 314.50 | 0.0M |
| 2024-12-03 | 309.00 | 312.00 | 304.00 | 306.50 | 0.0M |
| 2024-12-02 | 303.50 | 310.00 | 303.50 | 305.50 | 0.0M |
| 2024-11-29 | 300.00 | 304.00 | 300.00 | 301.00 | 0.0M |
| 2024-11-28 | 304.50 | 306.00 | 298.00 | 300.00 | 0.0M |
| 2024-11-27 | 306.00 | 306.50 | 301.50 | 304.50 | 0.0M |
| 2024-11-26 | 305.50 | 305.50 | 301.00 | 302.50 | 0.0M |
| 2024-11-25 | 304.00 | 313.00 | 304.00 | 307.50 | 0.0M |
| 2024-11-22 | 303.00 | 308.00 | 300.50 | 300.50 | 0.0M |
| 2024-11-21 | 296.00 | 300.00 | 292.00 | 300.00 | 0.0M |
| 2024-11-20 | 300.50 | 300.50 | 292.50 | 293.00 | 0.0M |
| 2024-11-19 | 283.00 | 299.00 | 280.50 | 299.00 | 0.0M |
| 2024-11-18 | 295.00 | 295.00 | 275.50 | 278.50 | 0.0M |
| 2024-11-15 | 303.00 | 303.00 | 293.00 | 293.50 | 0.0M |
| 2024-11-14 | 298.50 | 312.00 | 296.50 | 302.00 | 0.0M |
| 2024-11-13 | 293.50 | 298.00 | 293.00 | 298.00 | 0.0M |
| 2024-11-12 | 300.00 | 302.50 | 295.00 | 295.50 | 0.0M |
| 2024-11-11 | 309.50 | 309.50 | 290.00 | 303.50 | 0.0M |
| 2024-11-08 | 315.00 | 317.50 | 310.00 | 310.00 | 0.0M |
| 2024-11-07 | 314.50 | 322.00 | 312.00 | 312.00 | 0.0M |
| 2024-11-06 | 306.00 | 311.50 | 303.50 | 310.50 | 0.0M |
| 2024-11-05 | 302.00 | 310.00 | 302.00 | 306.00 | 0.0M |
| 2024-11-04 | 307.50 | 308.00 | 303.00 | 303.00 | 0.0M |
| 2024-11-01 | 301.50 | 308.00 | 301.50 | 307.00 | 0.0M |
| 2024-10-30 | 304.50 | 309.50 | 301.00 | 306.50 | 0.0M |
| 2024-10-29 | 304.00 | 308.00 | 301.00 | 302.50 | 0.7M |
| 2024-10-28 | 311.50 | 311.50 | 301.50 | 304.00 | 0.0M |
| 2024-10-25 | 308.00 | 311.50 | 305.00 | 307.50 | 0.0M |
| 2024-10-24 | 316.50 | 318.00 | 302.00 | 303.50 | 0.0M |
| 2024-10-23 | 310.50 | 320.00 | 310.00 | 319.00 | 0.0M |
| 2024-10-22 | 309.50 | 313.50 | 305.00 | 306.00 | 0.0M |
| 2024-10-21 | 309.00 | 312.50 | 304.50 | 309.00 | 0.0M |
| 2024-10-18 | 313.50 | 314.00 | 301.00 | 306.50 | 0.0M |
| 2024-10-17 | 320.00 | 324.00 | 308.00 | 313.50 | 0.0M |
| 2024-10-16 | 320.50 | 327.50 | 318.00 | 319.50 | 0.0M |
| 2024-10-15 | 310.00 | 327.00 | 310.00 | 319.00 | 0.0M |
| 2024-10-14 | 314.50 | 321.00 | 304.50 | 306.00 | 0.0M |
| 2024-10-11 | 316.50 | 319.00 | 301.00 | 306.50 | 0.0M |
| 2024-10-09 | 326.50 | 329.50 | 315.00 | 316.00 | 0.0M |
| 2024-10-08 | 321.00 | 331.50 | 321.00 | 322.50 | 0.0M |
| 2024-10-07 | 325.00 | 331.50 | 321.00 | 321.00 | 0.0M |
| 2024-10-04 | 326.50 | 326.50 | 317.50 | 320.00 | 0.0M |
| 2024-10-01 | 329.00 | 330.50 | 323.00 | 323.00 | 0.0M |
| 2024-09-30 | 330.50 | 330.50 | 320.00 | 324.50 | 1.0M |
| 2024-09-27 | 343.00 | 344.50 | 329.50 | 330.50 | 0.0M |
| 2024-09-26 | 347.50 | 349.50 | 339.00 | 341.00 | 0.0M |
| 2024-09-25 | 353.00 | 356.00 | 340.00 | 344.50 | 0.0M |
| 2024-09-24 | 345.00 | 352.00 | 339.00 | 347.50 | 1.6M |
| 2024-09-23 | 354.00 | 360.50 | 346.50 | 347.00 | 0.0M |
| 2024-09-20 | 350.00 | 359.00 | 344.00 | 353.50 | 0.0M |
| 2024-09-19 | 319.50 | 341.50 | 317.00 | 337.50 | 0.0M |
| 2024-09-18 | 316.00 | 325.00 | 310.50 | 320.00 | 0.0M |
| 2024-09-16 | 322.00 | 326.00 | 316.00 | 316.00 | 0.0M |
| 2024-09-13 | 322.00 | 326.00 | 319.50 | 322.50 | 0.0M |
| 2024-09-12 | 329.50 | 336.50 | 318.50 | 319.50 | 0.0M |
| 2024-09-11 | 328.00 | 337.50 | 317.00 | 325.00 | 0.0M |
| 2024-09-10 | 326.50 | 330.50 | 318.50 | 319.50 | 0.0M |
| 2024-09-09 | 324.50 | 330.00 | 321.00 | 324.50 | 0.0M |
| 2024-09-06 | 337.50 | 340.00 | 331.50 | 333.50 | 0.0M |
| 2024-09-05 | 336.00 | 343.50 | 331.00 | 340.50 | 0.0M |
| 2024-09-04 | 330.00 | 346.00 | 327.00 | 330.00 | 0.0M |
| 2024-09-03 | 353.00 | 357.00 | 343.00 | 345.00 | 0.0M |
| 2024-09-02 | 348.00 | 362.50 | 346.50 | 353.50 | 0.0M |
| 2024-08-30 | 355.50 | 355.50 | 344.00 | 349.00 | 0.0M |
| 2024-08-29 | 337.50 | 364.50 | 334.50 | 352.00 | 0.0M |
| 2024-08-28 | 340.00 | 342.00 | 331.50 | 336.00 | 0.0M |
| 2024-08-27 | 327.00 | 339.50 | 324.00 | 338.00 | 0.0M |
| 2024-08-26 | 332.00 | 334.00 | 322.00 | 325.00 | 0.0M |
| 2024-08-23 | 320.00 | 332.00 | 315.00 | 330.50 | 0.0M |
| 2024-08-22 | 334.50 | 335.00 | 317.00 | 319.00 | 0.0M |
| 2024-08-21 | 338.00 | 344.50 | 329.00 | 332.00 | 0.0M |
| 2024-08-20 | 342.00 | 344.50 | 333.00 | 339.00 | 0.0M |
| 2024-08-19 | 317.00 | 341.50 | 317.00 | 341.50 | 0.0M |
| 2024-08-16 | 319.00 | 324.50 | 313.50 | 314.50 | 0.0M |
| 2024-08-15 | 309.50 | 318.00 | 306.50 | 315.50 | 0.0M |
| 2024-08-14 | 316.50 | 318.50 | 309.00 | 309.50 | 0.0M |
| 2024-08-13 | 314.50 | 318.00 | 308.00 | 313.00 | 0.0M |
| 2024-08-12 | 306.00 | 313.00 | 300.00 | 309.50 | 0.0M |
| 2024-08-09 | 310.00 | 313.00 | 299.00 | 300.00 | 0.0M |
| 2024-08-08 | 285.00 | 307.00 | 282.00 | 302.00 | 0.0M |
| 2024-08-07 | 276.50 | 290.00 | 263.50 | 288.00 | 0.0M |
| 2024-08-06 | 269.00 | 276.50 | 243.00 | 264.00 | 0.0M |
| 2024-08-05 | 288.00 | 290.00 | 269.50 | 269.50 | 0.0M |
| 2024-08-02 | 301.00 | 317.00 | 298.50 | 299.00 | 0.0M |
| 2024-08-01 | 329.50 | 329.50 | 306.50 | 307.50 | 0.0M |
| 2024-07-31 | 309.00 | 328.50 | 308.00 | 322.00 | 0.0M |
| 2024-07-30 | 306.50 | 315.00 | 298.00 | 315.00 | 0.0M |
| 2024-07-29 | 314.00 | 319.50 | 303.00 | 304.00 | 0.0M |
| 2024-07-26 | 296.50 | 314.50 | 291.50 | 307.00 | 0.0M |
| 2024-07-23 | 294.00 | 302.50 | 294.00 | 298.50 | 0.0M |
| 2024-07-22 | 298.00 | 302.50 | 290.00 | 290.50 | 0.0M |
| 2024-07-19 | 315.50 | 330.00 | 300.00 | 300.00 | 0.0M |
| 2024-07-18 | 306.50 | 314.50 | 299.00 | 311.50 | 0.0M |
| 2024-07-17 | 293.00 | 316.50 | 292.00 | 310.00 | 0.0M |
| 2024-07-16 | 293.00 | 293.50 | 286.50 | 293.50 | 0.0M |
| 2024-07-15 | 290.00 | 290.00 | 282.00 | 290.00 | 0.0M |
| 2024-07-12 | 298.00 | 299.50 | 285.50 | 291.00 | 0.0M |
| 2024-07-11 | 294.50 | 303.00 | 291.50 | 299.50 | 0.0M |
| 2024-07-10 | 300.50 | 301.50 | 295.00 | 295.00 | 0.0M |
| 2024-07-09 | 314.50 | 326.00 | 300.50 | 303.00 | 0.0M |
| 2024-07-08 | 301.00 | 308.50 | 298.00 | 306.50 | 0.0M |
| 2024-07-05 | 300.50 | 305.50 | 295.50 | 300.00 | 0.0M |
| 2024-07-04 | 288.00 | 301.00 | 287.00 | 296.50 | 0.0M |
| 2024-07-03 | 306.50 | 309.50 | 286.50 | 286.50 | 0.0M |
| 2024-07-02 | 312.50 | 338.00 | 304.00 | 305.50 | 0.0M |
| 2024-07-01 | 291.00 | 311.00 | 288.00 | 308.00 | 0.0M |
| 2024-06-28 | 290.00 | 291.50 | 287.00 | 289.00 | 0.0M |
| 2024-06-27 | 285.50 | 292.50 | 283.00 | 288.00 | 0.0M |
| 2024-06-26 | 297.00 | 301.00 | 286.00 | 287.50 | 0.0M |
| 2024-06-25 | 290.50 | 297.00 | 282.00 | 293.00 | 0.0M |
| 2024-06-24 | 291.00 | 294.00 | 288.50 | 293.00 | 0.0M |
| 2024-06-21 | 286.00 | 296.50 | 282.00 | 291.00 | 0.0M |
| 2024-06-20 | 288.50 | 289.00 | 279.00 | 286.00 | 0.0M |
| 2024-06-19 | 290.00 | 290.50 | 284.00 | 286.00 | 0.0M |
| 2024-06-18 | 288.00 | 300.00 | 285.00 | 290.00 | 0.0M |
| 2024-06-17 | 290.00 | 293.00 | 281.00 | 282.00 | 0.0M |
| 2024-06-14 | 302.50 | 305.50 | 284.00 | 294.00 | 0.0M |
| 2024-06-13 | 292.00 | 301.00 | 290.00 | 300.00 | 0.0M |
| 2024-06-12 | 277.50 | 298.00 | 273.00 | 289.00 | 0.0M |
| 2024-06-11 | 280.50 | 282.50 | 266.00 | 281.50 | 0.0M |
| 2024-06-07 | 302.00 | 313.00 | 276.00 | 278.50 | 0.0M |
| 2024-06-06 | 296.50 | 299.00 | 294.00 | 298.50 | 0.0M |
| 2024-06-05 | 291.00 | 296.50 | 286.50 | 292.50 | 0.0M |
| 2024-06-04 | 297.50 | 297.50 | 286.00 | 288.50 | 0.0M |
| 2024-06-03 | 289.50 | 293.50 | 286.00 | 293.00 | 0.0M |
| 2024-05-31 | 269.50 | 287.00 | 268.50 | 287.00 | 0.0M |
| 2024-05-30 | 279.00 | 279.00 | 265.50 | 267.50 | 0.0M |
| 2024-05-29 | 288.00 | 288.00 | 280.50 | 281.00 | 0.0M |
| 2024-05-28 | 286.50 | 290.00 | 281.00 | 285.00 | 0.0M |
| 2024-05-27 | 296.50 | 296.50 | 279.00 | 286.00 | 0.0M |
| 2024-05-24 | 271.00 | 290.00 | 266.00 | 290.00 | 0.0M |
| 2024-05-23 | 261.00 | 280.00 | 261.00 | 271.00 | 0.0M |
| 2024-05-22 | 256.00 | 269.50 | 252.00 | 261.00 | 0.0M |
| 2024-05-21 | 231.50 | 250.50 | 231.50 | 250.50 | 0.0M |
| 2024-05-20 | 231.50 | 231.50 | 223.50 | 228.00 | 0.0M |
| 2024-05-17 | 228.50 | 232.00 | 220.00 | 230.00 | 0.0M |
| 2024-05-16 | 226.00 | 230.00 | 222.50 | 225.50 | 0.0M |
| 2024-05-15 | 217.50 | 227.50 | 215.50 | 222.00 | 0.0M |
| 2024-05-14 | 209.50 | 215.50 | 209.50 | 214.50 | 0.0M |
| 2024-05-13 | 213.50 | 213.50 | 206.00 | 207.50 | 0.0M |
| 2024-05-10 | 214.00 | 215.50 | 207.00 | 213.00 | 0.0M |
| 2024-05-09 | 208.00 | 220.00 | 206.00 | 213.00 | 0.0M |
| 2024-05-08 | 212.00 | 212.50 | 200.00 | 207.00 | 0.0M |
| 2024-05-07 | 201.50 | 206.00 | 201.50 | 205.50 | 0.0M |
| 2024-05-06 | 201.00 | 202.00 | 197.00 | 201.50 | 0.0M |
| 2024-05-03 | 205.50 | 205.50 | 198.00 | 200.00 | 0.0M |
| 2024-05-02 | 197.50 | 205.50 | 197.50 | 198.50 | 0.0M |
| 2024-04-30 | 196.00 | 203.50 | 195.00 | 198.00 | 0.0M |
| 2024-04-29 | 199.00 | 201.50 | 190.00 | 193.00 | 0.0M |
| 2024-04-26 | 195.50 | 199.50 | 192.50 | 197.50 | 0.0M |
| 2024-04-25 | 195.00 | 202.00 | 193.00 | 197.00 | 0.0M |
| 2024-04-24 | 185.00 | 197.00 | 179.00 | 196.50 | 0.0M |
| 2024-04-23 | 182.00 | 185.50 | 177.50 | 179.50 | 0.0M |
| 2024-04-22 | 185.00 | 185.00 | 176.00 | 179.50 | 0.0M |
| 2024-04-19 | 179.00 | 184.50 | 172.00 | 182.50 | 0.0M |
| 2024-04-18 | 182.00 | 187.00 | 175.00 | 180.50 | 0.0M |
| 2024-04-17 | 174.00 | 185.00 | 172.00 | 180.50 | 0.0M |
| 2024-04-16 | 168.00 | 171.50 | 165.50 | 171.00 | 0.0M |
| 2024-04-15 | 169.00 | 177.00 | 168.00 | 170.50 | 0.0M |
| 2024-04-12 | 169.00 | 171.00 | 168.00 | 168.50 | 0.0M |
| 2024-04-11 | 168.00 | 168.00 | 165.00 | 167.50 | 0.0M |
| 2024-04-10 | 167.00 | 168.00 | 165.50 | 167.50 | 0.0M |
| 2024-04-09 | 173.50 | 173.50 | 162.50 | 166.50 | 0.0M |
| 2024-04-08 | 170.00 | 173.00 | 169.00 | 172.00 | 0.0M |
| 2024-04-03 | 169.50 | 172.00 | 167.00 | 168.00 | 0.0M |
| 2024-04-02 | 169.00 | 173.00 | 167.00 | 170.00 | 0.0M |
| 2024-04-01 | 159.50 | 171.50 | 159.00 | 169.50 | 0.0M |
| 2024-03-29 | 159.50 | 159.50 | 157.00 | 158.00 | 0.0M |
| 2024-03-28 | 160.00 | 160.50 | 157.50 | 157.50 | 0.0M |
| 2024-03-27 | 158.00 | 160.00 | 157.50 | 158.50 | 0.0M |
| 2024-03-26 | 162.00 | 162.00 | 156.50 | 158.00 | 0.0M |
| 2024-03-25 | 162.00 | 162.00 | 160.00 | 161.00 | 0.0M |
| 2024-03-22 | 160.00 | 161.00 | 158.50 | 161.00 | 0.0M |
| 2024-03-21 | 161.50 | 162.00 | 158.50 | 158.50 | 0.0M |
| 2024-03-20 | 162.00 | 164.50 | 160.00 | 160.00 | 0.0M |
| 2024-03-19 | 155.50 | 158.50 | 155.50 | 157.50 | 0.0M |
| 2024-03-18 | 153.00 | 158.50 | 153.00 | 156.50 | 0.0M |
| 2024-03-15 | 150.00 | 152.00 | 148.50 | 151.50 | 0.0M |
| 2024-03-14 | 160.00 | 160.50 | 149.00 | 149.50 | 0.0M |
| 2024-03-12 | 156.50 | 162.50 | 156.50 | 161.00 | 0.0M |
| 2024-03-11 | 156.00 | 158.50 | 154.50 | 156.50 | 0.0M |
| 2024-03-08 | 166.50 | 167.00 | 155.00 | 156.00 | 0.0M |
| 2024-03-07 | 172.50 | 173.50 | 166.00 | 166.00 | 0.0M |
| 2024-03-06 | 164.50 | 173.00 | 163.50 | 172.00 | 0.0M |
| 2024-03-05 | 165.50 | 168.00 | 164.50 | 164.50 | 0.0M |
| 2024-03-04 | 164.00 | 168.50 | 163.00 | 164.00 | 0.0M |
| 2024-03-01 | 161.50 | 164.00 | 161.00 | 162.00 | 0.0M |
| 2024-02-29 | 161.50 | 161.50 | 159.00 | 161.00 | 0.0M |
| 2024-02-27 | 163.00 | 164.00 | 160.00 | 160.50 | 0.0M |
| 2024-02-26 | 161.00 | 162.50 | 161.00 | 161.50 | 0.0M |
| 2024-02-23 | 164.50 | 164.50 | 161.00 | 161.00 | 0.0M |
| 2024-02-22 | 159.00 | 163.50 | 159.00 | 163.00 | 0.0M |
| 2024-02-21 | 161.00 | 161.00 | 158.50 | 159.00 | 0.0M |
| 2024-02-20 | 162.00 | 162.50 | 159.50 | 161.00 | 0.0M |
| 2024-02-19 | 160.50 | 162.50 | 159.00 | 161.00 | 0.0M |
| 2024-02-16 | 157.50 | 161.00 | 157.00 | 160.50 | 0.0M |
| 2024-02-15 | 159.00 | 159.00 | 156.50 | 157.50 | 0.0M |
| 2024-02-05 | 157.50 | 159.00 | 157.00 | 157.50 | 0.0M |
| 2024-02-02 | 158.00 | 158.50 | 156.00 | 157.50 | 0.0M |
| 2024-02-01 | 159.00 | 161.50 | 157.00 | 157.00 | 0.0M |
| 2024-01-31 | 158.00 | 158.00 | 155.00 | 157.00 | 0.0M |
| 2024-01-30 | 159.50 | 159.50 | 156.50 | 157.00 | 0.0M |
| 2024-01-29 | 160.00 | 160.00 | 157.50 | 159.00 | 0.0M |
| 2024-01-26 | 162.00 | 162.00 | 158.00 | 158.00 | 0.0M |
| 2024-01-25 | 164.50 | 165.50 | 160.50 | 161.00 | 0.0M |
| 2024-01-24 | 163.00 | 163.00 | 161.00 | 162.50 | 0.0M |
| 2024-01-23 | 162.00 | 163.50 | 160.50 | 163.00 | 0.0M |
| 2024-01-22 | 156.50 | 161.00 | 156.00 | 161.00 | 0.0M |
| 2024-01-19 | 156.00 | 157.50 | 155.50 | 156.50 | 0.0M |
| 2024-01-18 | 157.00 | 158.00 | 153.00 | 154.50 | 0.0M |
| 2024-01-17 | 161.00 | 162.00 | 156.00 | 156.00 | 0.0M |
| 2024-01-16 | 162.00 | 163.00 | 160.50 | 162.00 | 0.0M |
| 2024-01-15 | 162.00 | 162.50 | 160.50 | 162.00 | 0.0M |
| 2024-01-12 | 161.00 | 162.50 | 160.00 | 161.00 | 0.0M |
| 2024-01-11 | 162.00 | 162.00 | 159.50 | 160.00 | 0.0M |
| 2024-01-10 | 162.50 | 162.50 | 161.00 | 161.00 | 0.0M |
| 2024-01-09 | 163.00 | 163.50 | 161.00 | 161.50 | 0.0M |
| 2024-01-08 | 161.50 | 164.00 | 161.00 | 162.00 | 0.0M |
| 2024-01-05 | 159.50 | 162.00 | 159.00 | 162.00 | 0.0M |
| 2024-01-04 | 157.50 | 159.00 | 156.00 | 157.50 | 0.0M |
| 2024-01-03 | 161.00 | 161.00 | 156.50 | 157.50 | 0.0M |
| 2024-01-02 | 163.00 | 163.50 | 161.00 | 161.00 | 0.0M |