673.70
Last Update: 2025-09-26
| 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 | 391.95 | 394.60 | 389.35 | 390.15 | 13.8M |
| 2022-12-29 | 389.75 | 390.60 | 383.00 | 385.90 | 28.8M |
| 2022-12-28 | 393.00 | 395.95 | 391.30 | 392.35 | 26.6M |
| 2022-12-27 | 390.00 | 397.45 | 388.80 | 395.15 | 32.1M |
| 2022-12-26 | 380.60 | 390.90 | 376.60 | 385.70 | 33.5M |
| 2022-12-23 | 389.95 | 390.50 | 378.25 | 379.60 | 25.4M |
| 2022-12-22 | 405.60 | 405.60 | 390.40 | 395.05 | 20.8M |
| 2022-12-21 | 414.00 | 414.65 | 402.65 | 404.10 | 16.3M |
| 2022-12-20 | 417.45 | 418.90 | 406.65 | 411.35 | 19.5M |
| 2022-12-19 | 421.05 | 422.60 | 416.15 | 419.55 | 13.5M |
| 2022-12-16 | 417.40 | 422.45 | 413.50 | 420.25 | 52.0M |
| 2022-12-15 | 422.25 | 425.40 | 417.55 | 418.60 | 11.3M |
| 2022-12-14 | 421.70 | 423.65 | 420.30 | 420.85 | 6.5M |
| 2022-12-13 | 421.35 | 423.65 | 419.65 | 421.40 | 9.7M |
| 2022-12-12 | 413.95 | 419.20 | 410.10 | 417.35 | 9.9M |
| 2022-12-09 | 421.25 | 423.10 | 410.60 | 415.35 | 12.9M |
| 2022-12-08 | 423.55 | 423.55 | 417.30 | 419.40 | 14.7M |
| 2022-12-07 | 429.90 | 429.90 | 421.85 | 422.60 | 16.2M |
| 2022-12-06 | 433.00 | 434.10 | 427.90 | 430.65 | 10.4M |
| 2022-12-05 | 440.40 | 441.05 | 431.10 | 432.35 | 14.5M |
| 2022-12-02 | 441.95 | 444.80 | 438.55 | 439.00 | 9.7M |
| 2022-12-01 | 443.70 | 447.10 | 439.50 | 442.00 | 10.6M |
| 2022-11-30 | 437.10 | 444.80 | 437.00 | 443.05 | 17.7M |
| 2022-11-29 | 435.95 | 441.95 | 433.05 | 436.30 | 13.5M |
| 2022-11-28 | 437.35 | 444.05 | 436.30 | 437.00 | 16.4M |
| 2022-11-25 | 427.95 | 439.25 | 427.05 | 436.10 | 26.4M |
| 2022-11-24 | 424.90 | 425.45 | 420.80 | 423.40 | 18.7M |
| 2022-11-23 | 427.05 | 430.45 | 423.65 | 424.60 | 25.9M |
| 2022-11-22 | 422.95 | 427.25 | 421.80 | 426.05 | 19.8M |
| 2022-11-21 | 428.00 | 428.90 | 420.65 | 422.30 | 18.6M |
| 2022-11-18 | 426.00 | 428.35 | 422.80 | 425.90 | 17.9M |
| 2022-11-17 | 424.50 | 429.50 | 420.50 | 425.15 | 20.4M |
| 2022-11-16 | 438.45 | 440.15 | 431.00 | 433.15 | 11.0M |
| 2022-11-15 | 436.65 | 441.05 | 436.60 | 439.65 | 13.8M |
| 2022-11-14 | 426.75 | 440.25 | 426.10 | 436.30 | 29.9M |
| 2022-11-11 | 420.00 | 428.15 | 416.35 | 425.85 | 30.0M |
| 2022-11-10 | 422.20 | 422.95 | 411.00 | 414.70 | 44.9M |
| 2022-11-09 | 443.25 | 443.55 | 434.45 | 435.90 | 26.9M |
| 2022-11-07 | 430.00 | 440.35 | 430.00 | 437.75 | 29.2M |
| 2022-11-04 | 419.95 | 428.35 | 418.30 | 427.70 | 21.9M |
| 2022-11-03 | 421.85 | 424.90 | 415.35 | 418.20 | 16.1M |
| 2022-11-02 | 425.10 | 426.85 | 421.05 | 423.45 | 18.3M |
| 2022-11-01 | 417.50 | 424.55 | 414.15 | 423.10 | 26.4M |
| 2022-10-31 | 415.70 | 417.75 | 413.35 | 414.75 | 12.7M |
| 2022-10-28 | 409.95 | 413.30 | 407.25 | 411.65 | 19.6M |
| 2022-10-27 | 408.55 | 412.45 | 403.10 | 407.70 | 27.7M |
| 2022-10-25 | 404.95 | 411.30 | 403.45 | 405.70 | 43.5M |
| 2022-10-24 | 404.95 | 404.95 | 399.90 | 401.50 | 5.2M |
| 2022-10-21 | 396.95 | 402.95 | 394.20 | 398.20 | 26.2M |
| 2022-10-20 | 396.80 | 400.50 | 393.05 | 399.15 | 27.7M |
| 2022-10-19 | 407.05 | 407.05 | 398.65 | 399.90 | 16.1M |
| 2022-10-18 | 401.50 | 407.35 | 401.05 | 404.75 | 21.6M |
| 2022-10-17 | 393.00 | 398.75 | 391.15 | 396.55 | 15.7M |
| 2022-10-14 | 407.50 | 409.50 | 394.65 | 395.85 | 21.5M |
| 2022-10-13 | 396.80 | 403.85 | 393.10 | 399.15 | 21.7M |
| 2022-10-12 | 390.00 | 396.65 | 388.05 | 395.90 | 24.6M |
| 2022-10-11 | 394.85 | 396.90 | 387.15 | 389.50 | 22.5M |
| 2022-10-10 | 403.65 | 403.80 | 388.10 | 393.05 | 49.0M |
| 2022-10-07 | 412.60 | 413.75 | 407.95 | 412.20 | 12.8M |
| 2022-10-06 | 415.60 | 418.35 | 411.00 | 413.60 | 17.8M |
| 2022-10-04 | 405.00 | 411.15 | 403.00 | 409.55 | 23.0M |
| 2022-10-03 | 403.75 | 405.70 | 393.65 | 395.50 | 24.8M |
| 2022-09-30 | 398.45 | 408.80 | 390.50 | 403.65 | 34.0M |
| 2022-09-29 | 408.00 | 414.85 | 398.35 | 402.25 | 28.7M |
| 2022-09-28 | 394.45 | 407.20 | 393.00 | 399.25 | 30.3M |
| 2022-09-27 | 403.00 | 404.60 | 390.55 | 399.95 | 37.6M |
| 2022-09-26 | 416.50 | 417.90 | 391.65 | 397.90 | 45.1M |
| 2022-09-23 | 431.75 | 432.70 | 419.65 | 422.25 | 23.8M |
| 2022-09-22 | 426.40 | 435.50 | 423.70 | 433.40 | 19.9M |
| 2022-09-21 | 433.50 | 436.65 | 426.45 | 428.30 | 14.4M |
| 2022-09-20 | 431.05 | 444.70 | 431.00 | 435.75 | 23.3M |
| 2022-09-19 | 430.65 | 431.70 | 423.75 | 426.25 | 21.8M |
| 2022-09-16 | 447.50 | 447.80 | 428.60 | 432.50 | 26.7M |
| 2022-09-15 | 452.40 | 456.40 | 446.30 | 448.30 | 16.3M |
| 2022-09-14 | 449.70 | 456.35 | 448.50 | 451.40 | 16.0M |
| 2022-09-13 | 455.00 | 461.35 | 454.90 | 458.85 | 21.8M |
| 2022-09-12 | 448.35 | 454.15 | 447.80 | 452.55 | 15.3M |
| 2022-09-09 | 448.00 | 451.00 | 441.30 | 447.25 | 26.6M |
| 2022-09-08 | 452.85 | 453.65 | 440.55 | 443.45 | 27.6M |
| 2022-09-07 | 456.00 | 459.00 | 444.70 | 447.25 | 31.0M |
| 2022-09-06 | 463.00 | 464.65 | 458.00 | 460.30 | 13.0M |
| 2022-09-05 | 461.85 | 465.35 | 458.00 | 460.35 | 15.0M |
| 2022-09-02 | 470.65 | 472.65 | 462.60 | 463.60 | 13.5M |
| 2022-09-01 | 464.40 | 475.85 | 463.40 | 468.40 | 20.5M |
| 2022-08-30 | 458.70 | 474.35 | 458.70 | 472.70 | 16.0M |
| 2022-08-29 | 456.10 | 459.50 | 452.25 | 456.00 | 15.4M |
| 2022-08-26 | 468.00 | 473.75 | 466.40 | 467.70 | 16.5M |
| 2022-08-25 | 465.25 | 468.00 | 458.50 | 459.20 | 20.8M |
| 2022-08-24 | 459.40 | 465.00 | 457.70 | 463.35 | 19.7M |
| 2022-08-23 | 449.95 | 462.40 | 448.75 | 461.00 | 30.4M |
| 2022-08-22 | 468.10 | 468.10 | 453.40 | 454.65 | 29.8M |
| 2022-08-19 | 486.65 | 488.55 | 468.35 | 470.55 | 28.0M |
| 2022-08-18 | 485.10 | 487.50 | 479.50 | 485.55 | 18.3M |
| 2022-08-17 | 490.00 | 495.25 | 485.55 | 486.70 | 23.9M |
| 2022-08-16 | 480.00 | 493.40 | 478.60 | 491.85 | 30.5M |
| 2022-08-12 | 475.30 | 482.65 | 471.15 | 477.75 | 17.8M |
| 2022-08-11 | 482.90 | 486.15 | 476.55 | 478.50 | 20.2M |
| 2022-08-10 | 471.05 | 479.15 | 464.30 | 477.55 | 21.5M |
| 2022-08-08 | 467.10 | 473.85 | 465.30 | 470.20 | 16.8M |
| 2022-08-05 | 467.75 | 474.05 | 465.55 | 466.60 | 15.8M |
| 2022-08-04 | 473.25 | 475.10 | 457.15 | 470.30 | 29.2M |
| 2022-08-03 | 477.80 | 478.90 | 460.80 | 469.85 | 30.5M |
| 2022-08-02 | 480.30 | 482.85 | 471.80 | 478.50 | 25.5M |
| 2022-08-01 | 454.95 | 482.60 | 452.90 | 481.20 | 51.6M |
| 2022-07-29 | 447.50 | 455.30 | 447.35 | 452.55 | 22.4M |
| 2022-07-28 | 440.00 | 449.65 | 427.55 | 442.25 | 29.8M |
| 2022-07-27 | 442.45 | 445.40 | 436.25 | 444.65 | 23.7M |
| 2022-07-26 | 447.35 | 448.80 | 440.10 | 442.30 | 24.2M |
| 2022-07-25 | 456.00 | 457.60 | 447.15 | 450.75 | 22.3M |
| 2022-07-22 | 457.25 | 460.90 | 452.60 | 455.65 | 17.2M |
| 2022-07-21 | 453.25 | 456.65 | 450.45 | 455.15 | 13.0M |
| 2022-07-20 | 456.50 | 462.25 | 453.40 | 454.65 | 26.4M |
| 2022-07-19 | 446.00 | 453.25 | 445.30 | 450.80 | 17.0M |
| 2022-07-18 | 444.70 | 455.65 | 444.00 | 452.85 | 30.2M |
| 2022-07-15 | 430.90 | 443.45 | 430.30 | 441.70 | 21.3M |
| 2022-07-14 | 428.20 | 432.40 | 423.70 | 428.50 | 12.4M |
| 2022-07-13 | 433.75 | 436.75 | 427.35 | 428.95 | 12.1M |
| 2022-07-12 | 433.10 | 436.20 | 429.35 | 431.35 | 12.6M |
| 2022-07-11 | 438.50 | 442.50 | 434.15 | 438.60 | 15.8M |
| 2022-07-08 | 436.70 | 445.45 | 430.10 | 443.15 | 36.8M |
| 2022-07-07 | 419.70 | 434.55 | 419.35 | 432.60 | 29.2M |
| 2022-07-06 | 413.95 | 418.80 | 411.35 | 417.60 | 14.5M |
| 2022-07-05 | 412.05 | 419.40 | 410.25 | 412.20 | 21.7M |
| 2022-07-04 | 412.90 | 415.80 | 405.10 | 409.40 | 13.9M |
| 2022-07-01 | 410.10 | 415.00 | 402.15 | 413.80 | 19.7M |
| 2022-06-30 | 417.60 | 423.30 | 409.90 | 411.80 | 26.1M |
| 2022-06-29 | 414.35 | 419.75 | 412.20 | 416.85 | 26.6M |
| 2022-06-28 | 412.45 | 418.80 | 409.50 | 417.85 | 26.7M |
| 2022-06-27 | 417.60 | 419.75 | 413.15 | 414.75 | 23.6M |
| 2022-06-24 | 410.00 | 413.00 | 406.40 | 410.20 | 18.7M |
| 2022-06-23 | 395.20 | 410.10 | 394.55 | 408.05 | 33.2M |
| 2022-06-22 | 394.40 | 398.00 | 390.20 | 392.80 | 14.8M |
| 2022-06-21 | 389.10 | 399.80 | 387.25 | 397.95 | 16.8M |
| 2022-06-20 | 392.40 | 393.65 | 376.50 | 383.25 | 19.3M |
| 2022-06-17 | 393.35 | 394.80 | 383.75 | 390.10 | 28.2M |
| 2022-06-16 | 419.50 | 421.00 | 389.90 | 392.60 | 34.8M |
| 2022-06-15 | 409.95 | 416.35 | 409.45 | 414.15 | 14.5M |
| 2022-06-14 | 402.00 | 412.40 | 397.60 | 406.25 | 24.8M |
| 2022-06-13 | 416.25 | 418.00 | 405.40 | 406.75 | 23.9M |
| 2022-06-10 | 425.10 | 429.40 | 422.70 | 428.40 | 13.8M |
| 2022-06-09 | 434.60 | 437.25 | 426.40 | 429.80 | 20.1M |
| 2022-06-08 | 437.80 | 442.25 | 432.75 | 437.45 | 17.5M |
| 2022-06-07 | 432.00 | 438.65 | 429.75 | 437.05 | 14.7M |
| 2022-06-06 | 435.65 | 435.65 | 425.60 | 433.20 | 17.3M |
| 2022-06-03 | 444.55 | 445.70 | 431.25 | 433.35 | 17.5M |
| 2022-06-02 | 445.90 | 446.50 | 435.85 | 440.50 | 18.4M |
| 2022-06-01 | 446.80 | 447.70 | 440.60 | 446.15 | 16.3M |
| 2022-05-31 | 445.00 | 451.10 | 442.35 | 444.75 | 27.1M |
| 2022-05-30 | 436.90 | 446.65 | 435.40 | 443.75 | 23.2M |
| 2022-05-27 | 427.40 | 434.70 | 426.45 | 431.20 | 25.8M |
| 2022-05-26 | 421.40 | 422.80 | 404.60 | 420.65 | 28.1M |
| 2022-05-25 | 429.00 | 429.00 | 413.45 | 417.40 | 26.5M |
| 2022-05-24 | 424.95 | 428.20 | 415.65 | 426.00 | 43.9M |
| 2022-05-23 | 421.05 | 432.00 | 419.70 | 421.25 | 30.6M |
| 2022-05-20 | 408.65 | 421.20 | 408.65 | 418.75 | 27.9M |
| 2022-05-19 | 401.25 | 407.35 | 395.25 | 397.85 | 25.1M |
| 2022-05-18 | 424.90 | 427.30 | 414.10 | 416.10 | 22.1M |
| 2022-05-17 | 407.55 | 426.20 | 405.10 | 424.20 | 28.4M |
| 2022-05-16 | 410.20 | 411.50 | 397.00 | 405.85 | 23.6M |
| 2022-05-13 | 386.65 | 416.85 | 386.65 | 404.80 | 76.1M |
| 2022-05-12 | 383.35 | 385.85 | 366.65 | 372.80 | 38.5M |
| 2022-05-11 | 397.45 | 397.50 | 378.65 | 389.85 | 34.5M |
| 2022-05-10 | 401.95 | 409.30 | 389.65 | 392.05 | 24.8M |
| 2022-05-09 | 410.15 | 410.15 | 395.05 | 404.70 | 23.1M |
| 2022-05-06 | 419.95 | 420.90 | 407.30 | 409.95 | 29.9M |
| 2022-05-05 | 428.80 | 435.90 | 424.70 | 427.65 | 22.4M |
| 2022-05-04 | 438.45 | 441.55 | 421.25 | 424.05 | 19.5M |
| 2022-05-02 | 438.85 | 444.35 | 428.90 | 434.05 | 24.0M |
| 2022-04-29 | 440.40 | 449.90 | 436.90 | 439.40 | 37.5M |
| 2022-04-28 | 434.80 | 439.40 | 430.35 | 436.05 | 33.4M |
| 2022-04-27 | 430.50 | 433.20 | 424.65 | 431.40 | 38.8M |
| 2022-04-26 | 432.00 | 437.15 | 431.80 | 435.35 | 31.4M |
| 2022-04-25 | 433.15 | 436.40 | 422.85 | 425.85 | 34.2M |
| 2022-04-22 | 441.85 | 447.60 | 437.70 | 438.70 | 26.1M |
| 2022-04-21 | 444.70 | 450.90 | 442.10 | 449.55 | 22.9M |
| 2022-04-20 | 429.40 | 443.20 | 429.10 | 441.85 | 39.6M |
| 2022-04-19 | 436.95 | 440.40 | 417.20 | 425.60 | 27.0M |
| 2022-04-18 | 428.35 | 436.80 | 424.40 | 434.80 | 23.7M |
| 2022-04-13 | 442.50 | 443.50 | 430.60 | 431.65 | 23.6M |
| 2022-04-12 | 449.00 | 451.70 | 435.20 | 439.50 | 34.7M |
| 2022-04-11 | 456.40 | 461.30 | 453.05 | 454.30 | 24.0M |
| 2022-04-08 | 451.55 | 458.45 | 451.15 | 454.05 | 27.2M |
| 2022-04-07 | 459.10 | 461.40 | 450.60 | 452.10 | 35.4M |
| 2022-04-06 | 457.75 | 464.40 | 454.20 | 457.95 | 49.2M |
| 2022-04-05 | 450.15 | 464.60 | 450.15 | 459.95 | 54.4M |
| 2022-04-04 | 445.50 | 451.80 | 442.65 | 449.10 | 33.7M |
| 2022-04-01 | 436.50 | 444.70 | 431.25 | 443.60 | 35.3M |
| 2022-03-31 | 437.15 | 438.90 | 432.60 | 433.75 | 22.1M |
| 2022-03-30 | 438.35 | 443.80 | 436.05 | 437.35 | 39.7M |
| 2022-03-29 | 436.35 | 440.70 | 433.00 | 435.10 | 39.2M |