Last Update: 2025-10-01
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
2023-12-29 178.29 179.80 178.00 179.10 1.3M
2023-12-28 178.38 178.57 177.78 178.14 0.8M
2023-12-27 177.11 178.15 176.83 177.75 0.8M
2023-12-26 176.32 177.81 175.75 177.52 0.6M
2023-12-22 177.44 177.74 176.69 176.95 1.3M
2023-12-21 175.71 177.36 175.62 176.81 1.1M
2023-12-20 176.77 177.63 175.63 175.76 1.0M
2023-12-19 177.94 178.05 176.28 176.78 1.3M
2023-12-18 175.47 178.06 175.01 177.63 1.8M
2023-12-15 173.10 175.51 173.01 174.55 3.7M
2023-12-14 179.13 179.50 175.33 176.67 2.4M
2023-12-13 176.61 179.08 176.24 179.06 2.0M
2023-12-12 174.82 176.78 173.51 176.59 1.8M
2023-12-11 172.66 174.01 172.31 173.38 1.1M
2023-12-08 172.38 173.24 171.15 172.50 1.6M
2023-12-07 173.71 173.72 171.47 172.84 1.4M
2023-12-06 172.60 174.00 172.22 173.95 1.4M
2023-12-05 174.46 174.80 172.82 173.07 1.5M
2023-12-04 172.86 174.47 172.76 174.39 1.7M
2023-12-01 171.24 173.93 170.79 173.80 1.7M
2023-11-30 169.52 171.19 168.73 170.99 2.5M
2023-11-29 169.66 170.00 168.85 169.74 1.3M
2023-11-28 171.35 171.40 169.48 169.68 1.8M
2023-11-27 171.32 171.75 170.42 171.48 1.3M
2023-11-24 172.82 172.82 171.12 172.01 0.6M
2023-11-22 171.69 172.11 171.04 171.77 1.1M
2023-11-21 171.00 171.73 170.05 171.69 1.1M
2023-11-20 169.62 171.93 168.88 171.18 1.4M
2023-11-17 171.79 171.79 170.15 170.55 2.0M
2023-11-16 171.82 171.97 170.71 171.44 1.8M
2023-11-15 172.00 172.75 170.69 171.17 1.7M
2023-11-14 171.40 172.51 170.59 172.14 1.8M
2023-11-13 171.77 172.57 171.21 171.69 1.3M
2023-11-10 170.52 172.00 169.80 171.77 1.6M
2023-11-09 170.13 170.36 169.43 170.06 1.4M
2023-11-08 169.68 170.33 168.95 170.27 1.2M
2023-11-07 169.58 169.90 168.74 169.36 1.3M
2023-11-06 168.12 169.33 167.78 169.22 1.4M
2023-11-03 168.07 169.12 167.31 168.12 1.5M
2023-11-02 162.34 167.54 162.34 166.85 1.7M
2023-11-01 164.07 164.77 163.03 164.04 1.4M
2023-10-31 163.12 164.69 162.03 164.33 1.5M
2023-10-30 161.90 163.55 161.60 162.75 1.9M
2023-10-27 162.85 164.40 160.90 161.38 1.6M
2023-10-26 164.12 164.84 162.58 162.82 2.0M
2023-10-25 157.05 165.02 156.36 164.07 4.1M
2023-10-24 155.71 157.72 153.95 154.63 2.7M
2023-10-23 158.21 159.11 155.88 155.96 2.0M
2023-10-20 157.25 158.51 156.33 156.58 1.4M
2023-10-19 158.31 159.62 156.80 157.07 1.2M
2023-10-18 160.49 161.00 158.51 159.05 1.1M
2023-10-17 159.55 160.85 159.20 160.06 1.2M
2023-10-16 159.08 160.70 158.54 159.84 1.7M
2023-10-13 155.77 159.02 155.16 158.81 2.7M
2023-10-12 156.84 157.70 154.18 155.05 1.1M
2023-10-11 157.10 157.40 154.98 156.68 1.2M
2023-10-10 157.34 157.87 155.45 156.85 1.3M
2023-10-09 154.84 157.56 154.60 157.48 1.0M
2023-10-06 154.29 155.99 152.90 155.44 1.3M
2023-10-05 153.96 154.95 153.95 154.72 1.1M
2023-10-04 152.96 154.26 152.09 153.96 1.3M
2023-10-03 150.76 152.71 149.71 152.56 1.5M
2023-10-02 152.82 152.95 150.31 151.21 1.3M
2023-09-29 155.00 155.04 152.11 152.44 1.4M
2023-09-28 154.90 155.25 153.96 154.44 1.5M
2023-09-27 155.69 155.98 153.48 154.42 1.9M
2023-09-26 156.61 156.94 155.47 155.68 1.4M
2023-09-25 156.24 157.50 156.18 157.16 1.3M
2023-09-22 157.00 158.08 156.43 156.47 1.2M
2023-09-21 159.94 160.30 157.46 157.49 1.7M
2023-09-20 159.88 161.12 158.78 160.05 1.1M
2023-09-19 159.73 160.33 159.01 159.67 1.0M
2023-09-18 160.88 160.96 158.56 159.83 1.3M
2023-09-15 160.50 161.95 160.37 160.48 3.2M
2023-09-14 161.04 161.36 159.28 160.35 1.6M
2023-09-13 158.98 160.65 158.42 160.40 1.4M
2023-09-12 157.82 158.87 157.60 158.58 1.1M
2023-09-11 156.43 157.50 156.16 157.48 1.3M
2023-09-08 157.44 157.89 156.25 156.45 0.9M
2023-09-07 155.50 157.11 155.29 156.90 1.0M
2023-09-06 156.60 156.94 155.36 155.97 1.4M
2023-09-05 156.90 157.80 155.13 157.03 1.6M
2023-09-01 157.42 157.89 156.50 157.01 1.2M
2023-08-31 158.80 159.16 156.67 156.78 1.8M
2023-08-30 159.03 159.79 158.19 158.62 1.2M
2023-08-29 157.57 158.20 156.38 158.13 1.2M
2023-08-28 158.36 159.17 157.70 157.94 1.0M
2023-08-25 158.00 159.00 157.80 158.33 1.8M
2023-08-24 158.25 159.12 157.22 157.28 1.0M
2023-08-23 158.79 158.98 157.60 158.38 1.2M
2023-08-22 158.37 159.20 158.00 158.13 0.9M
2023-08-21 158.69 159.72 158.15 158.87 1.0M
2023-08-18 158.76 159.61 158.55 158.87 1.2M
2023-08-17 159.65 160.55 158.43 158.49 1.2M
2023-08-16 159.13 161.10 158.63 160.02 1.1M
2023-08-15 160.00 160.91 158.91 158.97 1.2M
2023-08-14 161.02 161.88 160.51 160.73 1.0M
2023-08-11 159.71 161.12 159.71 160.94 0.9M
2023-08-10 161.01 162.13 159.29 159.83 1.4M
2023-08-09 159.91 162.26 159.67 161.50 1.1M
2023-08-08 161.69 161.92 159.10 159.80 1.0M
2023-08-07 160.44 161.56 160.26 161.25 1.1M
2023-08-04 160.99 161.85 160.21 160.43 1.1M
2023-08-03 163.00 163.54 160.79 160.94 1.4M
2023-08-02 162.51 164.87 162.39 163.42 1.4M
2023-08-01 164.24 166.34 161.95 162.51 2.1M
2023-07-31 163.00 164.27 162.51 163.79 1.9M
2023-07-28 164.91 165.01 162.43 162.94 1.8M
2023-07-27 164.84 165.99 161.74 163.97 2.5M
2023-07-26 166.80 167.67 163.93 164.94 3.3M
2023-07-25 171.65 172.45 170.45 171.75 1.5M
2023-07-24 172.70 172.79 171.29 171.80 1.1M
2023-07-21 172.06 173.20 171.81 172.41 1.6M
2023-07-20 166.53 172.00 166.34 171.90 1.6M
2023-07-19 166.84 167.98 165.99 166.70 1.5M
2023-07-18 167.29 168.43 165.97 166.61 1.4M
2023-07-17 168.40 169.02 167.70 167.76 1.1M
2023-07-14 167.80 168.71 167.10 168.56 1.6M
2023-07-13 168.88 169.49 168.03 168.34 2.1M
2023-07-12 170.97 171.31 168.31 169.18 1.5M
2023-07-11 170.92 171.53 167.91 170.22 1.6M
2023-07-10 170.00 171.64 169.99 171.13 1.1M
2023-07-07 169.96 171.44 169.85 170.01 1.2M
2023-07-06 170.10 172.04 169.65 171.36 1.1M
2023-07-05 170.99 171.37 170.03 171.05 1.1M
2023-07-03 172.23 172.31 170.55 171.40 0.7M
2023-06-30 169.99 173.71 169.55 173.42 2.0M
2023-06-29 167.15 169.77 166.62 169.61 1.0M
2023-06-28 168.99 168.99 166.70 167.47 0.9M
2023-06-27 167.31 168.94 166.51 168.78 1.0M
2023-06-26 165.60 166.81 164.40 166.74 1.0M
2023-06-23 166.88 167.72 165.15 165.59 1.6M
2023-06-22 165.78 166.94 165.27 166.91 1.3M
2023-06-21 164.76 165.63 163.31 165.48 1.2M
2023-06-20 164.85 165.99 164.37 164.86 1.4M
2023-06-16 165.10 166.28 164.65 165.03 2.4M
2023-06-15 162.58 164.77 162.40 164.20 1.3M
2023-06-14 162.09 163.64 161.11 162.42 1.3M
2023-06-13 162.70 163.01 161.81 162.10 1.4M
2023-06-12 163.20 163.35 161.81 162.91 0.9M
2023-06-09 162.16 162.93 161.15 162.68 1.1M
2023-06-08 161.09 162.97 160.71 162.58 1.2M
2023-06-07 161.64 162.71 160.26 161.55 1.9M
2023-06-06 165.00 165.76 162.07 162.68 1.3M
2023-06-05 165.12 166.70 164.67 164.74 1.5M
2023-06-02 162.93 165.10 162.80 164.96 1.7M
2023-06-01 161.81 162.82 161.02 162.80 1.6M
2023-05-31 162.70 163.14 161.48 161.92 3.0M
2023-05-30 161.11 162.42 160.22 162.16 1.1M
2023-05-26 162.04 162.70 160.88 161.28 1.0M
2023-05-25 162.22 162.61 160.71 161.88 1.1M
2023-05-24 163.35 164.43 162.45 162.62 1.1M
2023-05-23 163.73 163.93 162.59 162.78 1.2M
2023-05-22 165.38 165.90 163.44 164.30 1.0M
2023-05-19 165.38 166.38 165.06 165.36 1.5M
2023-05-18 165.95 166.11 163.52 165.00 1.9M
2023-05-17 167.98 168.01 165.45 166.72 1.9M
2023-05-16 168.46 168.55 167.36 167.73 0.9M
2023-05-15 169.09 169.46 167.84 168.58 1.1M
2023-05-12 170.26 171.10 168.76 169.24 1.2M
2023-05-11 170.90 170.90 169.30 170.19 1.5M
2023-05-10 170.20 170.94 169.14 170.55 1.2M
2023-05-09 169.99 170.67 169.24 169.46 1.5M
2023-05-08 168.43 170.12 168.10 169.03 0.9M
2023-05-05 167.64 169.25 167.43 168.43 1.1M
2023-05-04 167.60 168.66 166.86 167.81 1.2M
2023-05-03 167.28 169.15 166.56 167.32 1.5M
2023-05-02 166.98 167.66 165.00 166.71 1.4M
2023-05-01 165.81 167.57 165.81 166.79 1.5M
2023-04-28 162.85 166.18 162.54 166.05 2.2M
2023-04-27 162.06 163.05 157.90 161.63 2.8M
2023-04-26 164.40 165.06 163.00 163.61 1.6M
2023-04-25 165.99 166.89 165.10 165.57 1.3M
2023-04-24 164.98 165.89 164.85 165.67 1.5M
2023-04-21 166.18 166.52 164.98 165.15 1.7M
2023-04-20 165.24 166.04 164.86 165.70 1.3M
2023-04-19 165.65 166.11 164.82 165.10 0.9M
2023-04-18 166.07 166.86 164.63 165.38 1.7M
2023-04-17 166.06 166.36 164.91 165.40 1.2M
2023-04-14 165.44 166.02 164.96 165.30 1.2M
2023-04-13 165.72 167.46 164.87 166.85 2.2M
2023-04-12 163.25 165.97 163.05 165.50 2.0M
2023-04-11 162.16 163.66 161.53 163.14 1.5M
2023-04-10 163.00 163.29 162.02 162.28 1.4M
2023-04-06 163.08 164.76 162.56 163.66 3.3M
2023-04-05 164.28 165.32 162.34 162.82 1.7M
2023-04-04 163.99 164.84 162.38 163.53 2.5M
2023-04-03 162.81 164.93 162.48 163.87 2.0M
2023-03-31 162.39 163.43 162.19 163.17 3.1M
2023-03-30 158.03 162.06 158.03 161.53 3.1M
2023-03-29 155.60 157.12 155.60 157.04 1.5M
2023-03-28 153.55 155.41 153.48 154.82 1.3M
2023-03-27 155.50 156.43 153.48 153.58 1.5M
2023-03-24 151.15 154.83 150.60 154.46 2.0M
2023-03-23 152.06 152.93 150.51 150.70 1.8M
2023-03-22 154.45 154.93 152.04 152.09 1.4M
2023-03-21 155.71 155.87 153.91 154.51 1.8M
2023-03-20 153.69 156.12 153.69 154.87 1.6M
2023-03-17 156.05 156.29 152.70 153.15 2.9M
2023-03-16 155.06 156.62 154.78 155.61 2.0M
2023-03-15 153.63 155.19 152.42 155.06 2.9M
2023-03-14 151.20 154.98 151.13 154.36 2.2M
2023-03-13 148.89 153.71 148.64 151.24 2.4M
2023-03-10 150.91 152.54 148.83 149.33 2.4M
2023-03-09 150.00 152.98 150.00 150.62 2.2M
2023-03-08 149.29 149.98 148.50 149.90 1.5M
2023-03-07 151.38 151.75 148.48 149.40 1.4M
2023-03-06 149.96 151.01 149.52 150.77 1.9M
2023-03-03 150.86 150.86 148.79 150.08 1.5M
2023-03-02 148.96 150.31 148.83 150.00 1.4M
2023-03-01 149.44 150.49 148.31 148.83 1.7M
2023-02-28 150.73 151.05 149.50 149.76 2.6M
2023-02-27 152.06 152.96 150.51 151.07 1.5M
2023-02-24 150.19 151.64 150.04 151.31 1.2M
2023-02-23 152.17 152.35 149.98 150.98 1.6M
2023-02-22 153.23 153.59 151.80 152.15 1.3M
2023-02-21 154.69 155.49 152.13 152.54 1.6M
2023-02-17 152.51 155.17 152.09 154.92 2.0M
2023-02-16 151.61 153.74 150.59 152.27 1.6M
2023-02-15 150.87 152.46 150.87 152.14 1.6M
2023-02-14 152.54 152.54 150.68 151.34 1.5M
2023-02-13 154.52 155.02 152.02 152.78 2.1M
2023-02-10 152.53 154.39 152.05 154.07 1.7M
2023-02-09 151.97 152.81 150.95 152.28 1.9M
2023-02-08 150.95 151.86 150.55 150.86 1.4M
2023-02-07 151.19 151.80 149.50 151.33 1.9M
2023-02-06 150.51 152.21 150.11 151.82 1.4M
2023-02-03 150.97 152.09 149.68 151.06 1.9M
2023-02-02 153.29 153.31 149.00 150.34 3.5M
2023-02-01 150.10 155.66 148.55 154.41 3.6M
2023-01-31 153.34 154.73 152.56 154.73 1.6M
2023-01-30 152.70 155.00 152.70 153.10 1.7M
2023-01-27 152.01 153.03 151.26 152.61 1.4M
2023-01-26 153.43 153.56 152.24 152.50 1.0M
2023-01-25 151.62 153.25 151.14 153.11 1.8M
2023-01-24 152.83 153.04 151.01 152.27 1.3M
2023-01-23 152.80 153.17 151.13 152.67 1.3M
2023-01-20 150.73 152.36 149.12 152.06 1.5M
2023-01-19 151.00 151.77 150.25 150.49 1.6M
2023-01-18 154.36 155.15 150.56 150.90 1.6M
2023-01-17 154.76 155.49 154.15 154.37 2.0M
2023-01-13 152.19 154.31 151.80 154.19 2.7M
2023-01-12 156.98 157.42 152.13 152.68 2.2M
2023-01-11 156.74 157.74 155.28 156.99 1.7M
2023-01-10 155.11 155.80 151.74 154.91 2.4M
2023-01-09 161.12 161.72 157.98 158.24 1.7M
2023-01-06 155.58 159.87 155.30 159.49 1.7M
2023-01-05 156.07 156.48 153.56 153.88 1.5M
2023-01-04 157.17 157.60 155.86 156.91 1.3M
2023-01-03 157.41 157.51 155.35 157.03 1.1M