682.20
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 479.00 | 482.00 | 472.00 | 476.00 | 19.5M |
| 2022-12-29 | 483.00 | 488.00 | 478.00 | 482.00 | 15.0M |
| 2022-12-28 | 480.00 | 487.00 | 478.00 | 482.00 | 18.9M |
| 2022-12-27 | 497.00 | 500.00 | 483.00 | 483.00 | 23.1M |
| 2022-12-26 | 514.00 | 517.00 | 492.00 | 492.00 | 28.2M |
| 2022-12-23 | 514.00 | 544.00 | 509.00 | 514.00 | 80.3M |
| 2022-12-22 | 501.00 | 503.00 | 492.00 | 499.00 | 16.5M |
| 2022-12-21 | 504.00 | 505.00 | 493.00 | 494.00 | 14.1M |
| 2022-12-20 | 504.00 | 513.00 | 491.00 | 499.00 | 22.0M |
| 2022-12-19 | 495.00 | 506.00 | 494.00 | 498.00 | 14.1M |
| 2022-12-16 | 508.00 | 510.00 | 502.00 | 503.00 | 21.3M |
| 2022-12-15 | 511.00 | 527.00 | 507.00 | 512.00 | 27.4M |
| 2022-12-14 | 510.00 | 519.00 | 506.00 | 513.00 | 13.7M |
| 2022-12-13 | 511.00 | 514.00 | 505.00 | 507.00 | 14.7M |
| 2022-12-12 | 516.00 | 520.00 | 507.00 | 510.00 | 16.3M |
| 2022-12-09 | 497.00 | 521.00 | 496.00 | 516.00 | 31.0M |
| 2022-12-08 | 489.00 | 497.00 | 487.00 | 489.00 | 14.4M |
| 2022-12-07 | 487.00 | 499.00 | 484.00 | 495.00 | 17.6M |
| 2022-12-06 | 485.00 | 490.00 | 481.00 | 485.00 | 9.0M |
| 2022-12-05 | 492.00 | 492.00 | 478.00 | 486.00 | 15.8M |
| 2022-12-02 | 490.00 | 494.00 | 482.00 | 494.00 | 21.1M |
| 2022-12-01 | 504.00 | 505.00 | 492.00 | 493.00 | 17.2M |
| 2022-11-30 | 518.00 | 523.00 | 499.00 | 499.00 | 29.6M |
| 2022-11-29 | 527.00 | 533.00 | 509.00 | 516.00 | 27.8M |
| 2022-11-28 | 517.00 | 535.00 | 515.00 | 528.00 | 32.1M |
| 2022-11-25 | 506.00 | 526.00 | 506.00 | 523.00 | 38.4M |
| 2022-11-24 | 480.00 | 506.00 | 476.00 | 500.00 | 30.4M |
| 2022-11-22 | 466.00 | 488.00 | 466.00 | 479.00 | 27.4M |
| 2022-11-21 | 460.00 | 464.00 | 460.00 | 464.00 | 9.7M |
| 2022-11-18 | 457.00 | 462.00 | 456.00 | 460.00 | 10.9M |
| 2022-11-17 | 453.00 | 457.00 | 450.00 | 456.00 | 8.2M |
| 2022-11-16 | 453.00 | 455.00 | 450.00 | 452.00 | 9.4M |
| 2022-11-15 | 456.00 | 457.00 | 450.00 | 453.00 | 11.3M |
| 2022-11-14 | 460.00 | 461.00 | 453.00 | 457.00 | 14.1M |
| 2022-11-11 | 468.00 | 474.00 | 460.00 | 465.00 | 16.1M |
| 2022-11-10 | 457.00 | 465.00 | 455.00 | 463.00 | 11.5M |
| 2022-11-09 | 464.00 | 465.00 | 456.00 | 458.00 | 11.0M |
| 2022-11-08 | 455.00 | 472.00 | 454.00 | 463.00 | 18.8M |
| 2022-11-07 | 458.00 | 463.00 | 453.00 | 453.00 | 12.2M |
| 2022-11-04 | 452.00 | 468.00 | 451.00 | 458.00 | 22.1M |
| 2022-11-02 | 476.00 | 476.00 | 456.00 | 456.00 | 38.1M |
| 2022-11-01 | 488.00 | 489.00 | 477.00 | 481.00 | 14.6M |
| 2022-10-31 | 487.00 | 489.00 | 482.00 | 485.00 | 11.6M |
| 2022-10-28 | 482.00 | 487.00 | 480.00 | 483.00 | 23.3M |
| 2022-10-27 | 472.00 | 488.00 | 471.00 | 484.00 | 17.6M |
| 2022-10-26 | 479.00 | 479.00 | 469.00 | 472.00 | 12.9M |
| 2022-10-25 | 480.00 | 486.00 | 475.00 | 479.00 | 11.1M |
| 2022-10-24 | 485.00 | 486.00 | 476.00 | 476.00 | 11.9M |
| 2022-10-21 | 480.00 | 481.00 | 471.00 | 477.00 | 11.1M |
| 2022-10-20 | 490.00 | 492.00 | 477.00 | 482.00 | 17.5M |
| 2022-10-19 | 479.00 | 496.00 | 478.00 | 490.00 | 23.2M |
| 2022-10-18 | 470.00 | 479.00 | 466.00 | 477.00 | 14.9M |
| 2022-10-17 | 463.00 | 473.00 | 462.00 | 469.00 | 14.4M |
| 2022-10-14 | 459.00 | 470.00 | 455.00 | 466.00 | 22.7M |
| 2022-10-13 | 456.00 | 457.00 | 445.00 | 449.00 | 16.2M |
| 2022-10-12 | 470.00 | 470.00 | 454.00 | 457.00 | 16.6M |
| 2022-10-11 | 465.00 | 471.00 | 464.00 | 468.00 | 15.6M |
| 2022-10-07 | 457.00 | 463.00 | 456.00 | 462.00 | 11.9M |
| 2022-10-06 | 472.00 | 480.00 | 460.00 | 461.00 | 21.2M |
| 2022-10-05 | 473.00 | 481.00 | 465.00 | 468.00 | 21.8M |
| 2022-10-04 | 463.00 | 475.00 | 463.00 | 473.00 | 30.5M |
| 2022-10-03 | 456.00 | 457.00 | 441.00 | 448.00 | 28.8M |
| 2022-09-30 | 466.00 | 483.00 | 458.00 | 462.00 | 25.1M |
| 2022-09-29 | 463.00 | 472.00 | 460.00 | 471.00 | 18.7M |
| 2022-09-28 | 462.00 | 467.00 | 452.00 | 462.00 | 20.5M |
| 2022-09-27 | 463.00 | 478.00 | 460.00 | 467.00 | 15.0M |
| 2022-09-26 | 461.00 | 472.00 | 456.00 | 465.00 | 16.6M |
| 2022-09-22 | 460.00 | 469.00 | 452.00 | 468.00 | 22.2M |
| 2022-09-21 | 479.00 | 479.00 | 466.00 | 466.00 | 21.7M |
| 2022-09-20 | 489.00 | 493.00 | 484.00 | 484.00 | 11.4M |
| 2022-09-16 | 486.00 | 487.00 | 476.00 | 484.00 | 23.5M |
| 2022-09-15 | 488.00 | 494.00 | 486.00 | 488.00 | 10.8M |
| 2022-09-14 | 487.00 | 494.00 | 483.00 | 488.00 | 24.0M |
| 2022-09-13 | 502.00 | 503.00 | 492.00 | 497.00 | 17.4M |
| 2022-09-12 | 508.00 | 509.00 | 499.00 | 501.00 | 10.7M |
| 2022-09-09 | 499.00 | 507.00 | 496.00 | 507.00 | 14.0M |
| 2022-09-08 | 507.00 | 510.00 | 501.00 | 503.00 | 13.3M |
| 2022-09-07 | 499.00 | 503.00 | 494.00 | 501.00 | 16.5M |
| 2022-09-06 | 526.00 | 528.00 | 505.00 | 505.00 | 24.7M |
| 2022-09-05 | 527.00 | 532.00 | 524.00 | 528.00 | 10.8M |
| 2022-09-02 | 531.00 | 531.00 | 521.00 | 527.00 | 16.6M |
| 2022-09-01 | 540.00 | 543.00 | 531.00 | 534.00 | 18.4M |
| 2022-08-31 | 541.00 | 552.00 | 537.00 | 544.00 | 28.6M |
| 2022-08-30 | 538.00 | 551.00 | 531.00 | 545.00 | 31.0M |
| 2022-08-29 | 546.00 | 554.00 | 524.00 | 527.00 | 52.0M |
| 2022-08-26 | 547.00 | 567.00 | 542.00 | 556.00 | 47.5M |
| 2022-08-25 | 566.00 | 570.00 | 542.00 | 550.00 | 102.9M |
| 2022-08-24 | 517.00 | 563.00 | 509.00 | 552.00 | 115.5M |
| 2022-08-23 | 508.00 | 508.00 | 498.00 | 502.00 | 15.9M |
| 2022-08-22 | 507.00 | 511.00 | 498.00 | 508.00 | 12.2M |
| 2022-08-19 | 505.00 | 508.00 | 498.00 | 506.00 | 13.7M |
| 2022-08-18 | 511.00 | 517.00 | 501.00 | 505.00 | 18.0M |
| 2022-08-17 | 494.00 | 524.00 | 493.00 | 510.00 | 43.2M |
| 2022-08-16 | 492.00 | 494.00 | 482.00 | 492.00 | 12.0M |
| 2022-08-15 | 498.00 | 500.00 | 485.00 | 490.00 | 18.6M |
| 2022-08-12 | 506.00 | 506.00 | 496.00 | 499.00 | 19.0M |
| 2022-08-10 | 494.00 | 506.00 | 488.00 | 500.00 | 22.5M |
| 2022-08-09 | 490.00 | 500.00 | 487.00 | 489.00 | 17.7M |
| 2022-08-08 | 474.00 | 495.00 | 473.00 | 493.00 | 22.7M |
| 2022-08-05 | 468.00 | 478.00 | 465.00 | 472.00 | 23.0M |
| 2022-08-04 | 495.00 | 495.00 | 474.00 | 476.00 | 27.0M |
| 2022-08-03 | 501.00 | 507.00 | 485.00 | 493.00 | 35.3M |
| 2022-08-02 | 507.00 | 520.00 | 504.00 | 508.00 | 24.8M |
| 2022-08-01 | 519.00 | 520.00 | 501.00 | 510.00 | 26.0M |
| 2022-07-29 | 514.00 | 525.00 | 507.00 | 523.00 | 24.1M |
| 2022-07-28 | 500.00 | 528.00 | 489.00 | 519.00 | 55.2M |
| 2022-07-27 | 507.00 | 509.00 | 496.00 | 498.00 | 27.8M |
| 2022-07-26 | 519.00 | 524.00 | 495.00 | 503.00 | 32.9M |
| 2022-07-25 | 519.00 | 533.00 | 511.00 | 512.00 | 31.7M |
| 2022-07-22 | 566.00 | 566.00 | 519.00 | 519.00 | 49.1M |
| 2022-07-21 | 567.00 | 577.00 | 565.00 | 566.00 | 19.3M |
| 2022-07-20 | 581.00 | 582.00 | 572.00 | 576.00 | 17.3M |
| 2022-07-19 | 578.00 | 587.00 | 567.00 | 575.00 | 26.3M |
| 2022-07-15 | 616.00 | 617.00 | 583.00 | 589.00 | 55.1M |
| 2022-07-14 | 635.00 | 637.00 | 576.00 | 591.00 | 97.8M |
| 2022-07-13 | 609.00 | 649.00 | 601.00 | 640.00 | 58.8M |
| 2022-07-12 | 620.00 | 635.00 | 604.00 | 608.00 | 37.1M |
| 2022-07-11 | 640.00 | 641.00 | 614.00 | 619.00 | 46.9M |
| 2022-07-08 | 616.00 | 636.00 | 605.00 | 619.00 | 47.9M |
| 2022-07-07 | 619.00 | 631.00 | 606.00 | 610.00 | 41.9M |
| 2022-07-06 | 635.00 | 636.00 | 591.00 | 612.00 | 78.9M |
| 2022-07-05 | 655.00 | 664.00 | 635.00 | 653.00 | 84.5M |
| 2022-07-04 | 588.00 | 659.00 | 587.00 | 654.00 | 136.2M |
| 2022-07-01 | 572.00 | 590.00 | 566.00 | 579.00 | 59.8M |
| 2022-06-30 | 588.00 | 590.00 | 553.00 | 567.00 | 71.5M |
| 2022-06-29 | 549.00 | 584.00 | 546.00 | 579.00 | 94.8M |
| 2022-06-28 | 514.00 | 550.00 | 509.00 | 550.00 | 72.4M |
| 2022-06-27 | 483.00 | 518.00 | 477.00 | 513.00 | 44.9M |
| 2022-06-24 | 478.00 | 478.00 | 469.00 | 477.00 | 14.2M |
| 2022-06-23 | 467.00 | 478.00 | 467.00 | 473.00 | 9.9M |
| 2022-06-22 | 475.00 | 478.00 | 462.00 | 471.00 | 15.7M |
| 2022-06-21 | 457.00 | 470.00 | 456.00 | 467.00 | 13.9M |
| 2022-06-20 | 473.00 | 474.00 | 452.00 | 457.00 | 24.1M |
| 2022-06-17 | 478.00 | 479.00 | 467.00 | 475.00 | 26.9M |
| 2022-06-16 | 496.00 | 498.00 | 484.00 | 485.00 | 19.3M |
| 2022-06-15 | 503.00 | 514.00 | 490.00 | 492.00 | 28.8M |
| 2022-06-14 | 503.00 | 505.00 | 496.00 | 498.00 | 19.2M |
| 2022-06-13 | 502.00 | 515.00 | 502.00 | 509.00 | 17.9M |
| 2022-06-10 | 524.00 | 524.00 | 501.00 | 508.00 | 38.5M |
| 2022-06-09 | 530.00 | 536.00 | 523.00 | 523.00 | 32.3M |
| 2022-06-08 | 503.00 | 529.00 | 499.00 | 528.00 | 55.8M |
| 2022-06-07 | 496.00 | 502.00 | 486.00 | 502.00 | 22.4M |
| 2022-06-06 | 507.00 | 516.00 | 492.00 | 492.00 | 37.8M |
| 2022-06-03 | 492.00 | 507.00 | 488.00 | 507.00 | 33.4M |
| 2022-06-02 | 491.00 | 519.00 | 482.00 | 494.00 | 57.7M |
| 2022-06-01 | 477.00 | 490.00 | 474.00 | 490.00 | 25.1M |
| 2022-05-31 | 483.00 | 491.00 | 478.00 | 481.00 | 24.5M |
| 2022-05-30 | 498.00 | 499.00 | 476.00 | 486.00 | 32.4M |
| 2022-05-27 | 505.00 | 507.00 | 490.00 | 500.00 | 26.5M |
| 2022-05-26 | 508.00 | 513.00 | 494.00 | 502.00 | 25.5M |
| 2022-05-25 | 499.00 | 524.00 | 497.00 | 508.00 | 46.5M |
| 2022-05-24 | 504.00 | 504.00 | 493.00 | 501.00 | 17.6M |
| 2022-05-23 | 494.00 | 501.00 | 492.00 | 501.00 | 15.1M |
| 2022-05-20 | 506.00 | 507.00 | 489.00 | 493.00 | 22.6M |
| 2022-05-19 | 497.00 | 507.00 | 492.00 | 506.00 | 21.1M |
| 2022-05-18 | 491.00 | 508.00 | 482.00 | 506.00 | 27.1M |
| 2022-05-17 | 501.00 | 505.00 | 483.00 | 487.00 | 22.1M |
| 2022-05-16 | 509.00 | 509.00 | 496.00 | 500.00 | 17.3M |
| 2022-05-13 | 500.00 | 510.00 | 485.00 | 505.00 | 27.6M |
| 2022-05-12 | 511.00 | 517.00 | 506.00 | 507.00 | 25.1M |
| 2022-05-11 | 505.00 | 514.00 | 495.00 | 505.00 | 35.6M |
| 2022-05-10 | 523.00 | 531.00 | 512.00 | 519.00 | 37.9M |
| 2022-05-09 | 528.00 | 542.00 | 518.00 | 525.00 | 65.5M |
| 2022-05-06 | 464.00 | 532.00 | 463.00 | 530.00 | 116.3M |
| 2022-05-02 | 460.00 | 463.00 | 445.00 | 456.00 | 28.5M |
| 2022-04-28 | 444.00 | 449.00 | 437.00 | 448.00 | 20.4M |
| 2022-04-27 | 466.00 | 468.00 | 444.00 | 448.00 | 41.4M |
| 2022-04-26 | 449.00 | 461.00 | 443.00 | 454.00 | 24.4M |
| 2022-04-25 | 455.00 | 465.00 | 448.00 | 450.00 | 27.3M |
| 2022-04-22 | 463.00 | 471.00 | 453.00 | 464.00 | 38.3M |
| 2022-04-21 | 489.00 | 496.00 | 466.00 | 468.00 | 47.3M |
| 2022-04-20 | 490.00 | 497.00 | 475.00 | 489.00 | 58.0M |
| 2022-04-19 | 479.00 | 497.00 | 466.00 | 487.00 | 69.7M |
| 2022-04-18 | 482.00 | 486.00 | 465.00 | 472.00 | 55.5M |
| 2022-04-15 | 471.00 | 487.00 | 462.00 | 483.00 | 97.6M |
| 2022-04-14 | 440.00 | 480.00 | 438.00 | 477.00 | 105.1M |
| 2022-04-13 | 438.00 | 440.00 | 418.00 | 435.00 | 60.8M |
| 2022-04-12 | 446.00 | 475.00 | 417.00 | 427.00 | 150.5M |
| 2022-04-11 | 398.00 | 448.00 | 398.00 | 444.00 | 125.7M |
| 2022-04-08 | 379.00 | 384.00 | 373.00 | 382.00 | 12.8M |
| 2022-04-07 | 374.00 | 376.00 | 367.00 | 376.00 | 13.2M |
| 2022-04-06 | 385.00 | 390.00 | 378.00 | 380.00 | 14.7M |
| 2022-04-05 | 392.00 | 395.00 | 386.00 | 388.00 | 16.0M |
| 2022-04-04 | 407.00 | 407.00 | 388.00 | 396.00 | 19.7M |
| 2022-04-01 | 403.00 | 404.00 | 388.00 | 401.00 | 21.8M |
| 2022-03-31 | 406.00 | 421.00 | 402.00 | 403.00 | 35.4M |
| 2022-03-30 | 398.00 | 413.00 | 389.00 | 411.00 | 39.6M |
| 2022-03-29 | 391.00 | 395.00 | 379.00 | 394.00 | 21.0M |
| 2022-03-28 | 386.00 | 392.00 | 382.00 | 390.00 | 17.9M |
| 2022-03-25 | 381.00 | 384.00 | 378.00 | 381.00 | 14.2M |
| 2022-03-24 | 385.00 | 386.00 | 377.00 | 380.00 | 15.5M |
| 2022-03-23 | 389.00 | 390.00 | 369.00 | 388.00 | 28.0M |
| 2022-03-22 | 384.00 | 397.00 | 381.00 | 387.00 | 44.3M |
| 2022-03-18 | 371.00 | 377.00 | 367.00 | 374.00 | 32.9M |
| 2022-03-17 | 358.00 | 369.00 | 354.00 | 367.00 | 28.3M |
| 2022-03-16 | 342.00 | 362.00 | 340.00 | 362.00 | 27.1M |
| 2022-03-15 | 324.00 | 335.00 | 324.00 | 334.00 | 15.1M |
| 2022-03-14 | 331.00 | 332.00 | 319.00 | 325.00 | 20.8M |
| 2022-03-11 | 330.00 | 335.00 | 324.00 | 325.00 | 16.8M |
| 2022-03-10 | 337.00 | 339.00 | 328.00 | 330.00 | 21.9M |
| 2022-03-09 | 353.00 | 353.00 | 332.00 | 332.00 | 28.4M |
| 2022-03-08 | 370.00 | 372.00 | 355.00 | 357.00 | 18.6M |
| 2022-03-07 | 380.00 | 385.00 | 372.00 | 377.00 | 22.4M |
| 2022-03-04 | 396.00 | 401.00 | 366.00 | 374.00 | 36.0M |
| 2022-03-03 | 390.00 | 400.00 | 383.00 | 388.00 | 28.5M |
| 2022-03-02 | 390.00 | 397.00 | 383.00 | 385.00 | 24.5M |
| 2022-03-01 | 370.00 | 389.00 | 369.00 | 388.00 | 31.6M |
| 2022-02-28 | 357.00 | 366.00 | 357.00 | 362.00 | 17.3M |
| 2022-02-25 | 356.00 | 366.00 | 353.00 | 354.00 | 15.1M |
| 2022-02-24 | 363.00 | 369.00 | 355.00 | 360.00 | 19.9M |
| 2022-02-22 | 362.00 | 367.00 | 362.00 | 366.00 | 12.5M |
| 2022-02-21 | 371.00 | 372.00 | 365.00 | 367.00 | 9.2M |
| 2022-02-18 | 360.00 | 375.00 | 359.00 | 371.00 | 24.6M |
| 2022-02-17 | 363.00 | 365.00 | 356.00 | 364.00 | 13.8M |
| 2022-02-16 | 356.00 | 365.00 | 355.00 | 363.00 | 14.2M |
| 2022-02-15 | 366.00 | 366.00 | 353.00 | 355.00 | 16.8M |
| 2022-02-14 | 366.00 | 367.00 | 357.00 | 366.00 | 15.1M |
| 2022-02-10 | 361.00 | 369.00 | 360.00 | 365.00 | 18.9M |
| 2022-02-09 | 363.00 | 363.00 | 352.00 | 360.00 | 13.8M |
| 2022-02-08 | 355.00 | 363.00 | 354.00 | 360.00 | 17.1M |
| 2022-02-07 | 348.00 | 360.00 | 347.00 | 357.00 | 18.9M |
| 2022-02-04 | 354.00 | 360.00 | 344.00 | 354.00 | 26.4M |
| 2022-02-03 | 336.00 | 355.00 | 336.00 | 355.00 | 35.7M |
| 2022-02-02 | 327.00 | 339.00 | 323.00 | 335.00 | 26.7M |
| 2022-02-01 | 308.00 | 330.00 | 307.00 | 330.00 | 40.5M |
| 2022-01-31 | 315.00 | 317.00 | 300.00 | 306.00 | 31.1M |
| 2022-01-28 | 307.00 | 323.00 | 307.00 | 323.00 | 32.9M |
| 2022-01-27 | 308.00 | 310.00 | 303.00 | 309.00 | 14.7M |
| 2022-01-26 | 305.00 | 308.00 | 303.00 | 307.00 | 11.4M |
| 2022-01-25 | 300.00 | 304.00 | 297.00 | 304.00 | 19.0M |
| 2022-01-24 | 297.00 | 303.00 | 296.00 | 301.00 | 16.1M |
| 2022-01-21 | 290.00 | 297.00 | 288.00 | 297.00 | 15.8M |
| 2022-01-20 | 287.00 | 294.00 | 287.00 | 291.00 | 18.9M |
| 2022-01-19 | 291.00 | 292.00 | 285.00 | 285.00 | 21.4M |
| 2022-01-18 | 294.00 | 295.00 | 292.00 | 294.00 | 12.0M |
| 2022-01-17 | 295.00 | 297.00 | 293.00 | 294.00 | 8.1M |
| 2022-01-14 | 296.00 | 296.00 | 292.00 | 294.00 | 14.1M |
| 2022-01-13 | 299.00 | 299.00 | 295.00 | 295.00 | 7.2M |
| 2022-01-12 | 296.00 | 299.00 | 295.00 | 297.00 | 10.7M |
| 2022-01-11 | 294.00 | 298.00 | 292.00 | 298.00 | 12.9M |
| 2022-01-07 | 297.00 | 298.00 | 292.00 | 294.00 | 14.2M |
| 2022-01-06 | 299.00 | 301.00 | 296.00 | 297.00 | 11.0M |
| 2022-01-05 | 302.00 | 306.00 | 296.00 | 298.00 | 14.6M |
| 2022-01-04 | 301.00 | 302.00 | 298.00 | 299.00 | 10.2M |