784.55
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 474.90 | 484.40 | 473.35 | 475.40 | 10.8M |
| 2022-12-29 | 460.15 | 472.90 | 455.35 | 469.90 | 8.1M |
| 2022-12-28 | 466.00 | 473.05 | 463.95 | 465.85 | 12.7M |
| 2022-12-27 | 446.40 | 470.15 | 446.40 | 469.00 | 16.7M |
| 2022-12-26 | 433.50 | 445.40 | 430.35 | 442.75 | 5.6M |
| 2022-12-23 | 449.55 | 453.60 | 429.15 | 431.40 | 7.2M |
| 2022-12-22 | 461.85 | 461.85 | 447.65 | 454.70 | 5.4M |
| 2022-12-21 | 460.20 | 463.90 | 452.20 | 456.70 | 7.8M |
| 2022-12-20 | 458.80 | 458.90 | 444.10 | 457.15 | 9.6M |
| 2022-12-19 | 459.10 | 464.00 | 456.75 | 462.00 | 4.5M |
| 2022-12-16 | 457.55 | 462.85 | 452.60 | 457.10 | 7.1M |
| 2022-12-15 | 467.95 | 472.25 | 459.05 | 460.90 | 5.5M |
| 2022-12-14 | 463.40 | 473.20 | 463.30 | 470.70 | 8.0M |
| 2022-12-13 | 466.00 | 467.85 | 460.15 | 461.15 | 3.7M |
| 2022-12-12 | 461.00 | 469.25 | 456.70 | 465.00 | 6.8M |
| 2022-12-09 | 474.85 | 477.00 | 464.55 | 465.75 | 7.6M |
| 2022-12-08 | 466.35 | 473.00 | 462.00 | 471.85 | 6.1M |
| 2022-12-07 | 471.95 | 472.35 | 463.60 | 464.80 | 5.4M |
| 2022-12-06 | 480.05 | 480.05 | 468.05 | 471.60 | 9.7M |
| 2022-12-05 | 467.65 | 484.15 | 467.65 | 482.75 | 12.9M |
| 2022-12-02 | 465.50 | 472.15 | 463.05 | 463.80 | 6.9M |
| 2022-12-01 | 454.80 | 468.75 | 454.80 | 465.60 | 11.3M |
| 2022-11-30 | 436.20 | 454.70 | 436.20 | 453.20 | 9.7M |
| 2022-11-29 | 436.05 | 444.50 | 435.55 | 439.40 | 8.0M |
| 2022-11-28 | 438.65 | 439.55 | 431.40 | 433.40 | 7.1M |
| 2022-11-25 | 440.05 | 445.35 | 437.95 | 444.65 | 5.1M |
| 2022-11-24 | 435.20 | 440.50 | 432.00 | 438.35 | 7.7M |
| 2022-11-23 | 435.45 | 439.20 | 432.35 | 433.85 | 9.3M |
| 2022-11-22 | 434.00 | 434.95 | 428.75 | 431.75 | 11.8M |
| 2022-11-21 | 439.50 | 440.45 | 429.20 | 430.55 | 10.4M |
| 2022-11-18 | 439.65 | 443.60 | 434.15 | 438.80 | 7.6M |
| 2022-11-17 | 443.30 | 444.65 | 436.40 | 440.25 | 8.5M |
| 2022-11-16 | 455.85 | 458.45 | 444.85 | 447.75 | 10.0M |
| 2022-11-15 | 450.15 | 461.40 | 450.15 | 458.80 | 10.5M |
| 2022-11-14 | 436.45 | 460.00 | 435.75 | 456.70 | 24.6M |
| 2022-11-11 | 422.10 | 434.35 | 422.10 | 432.40 | 17.5M |
| 2022-11-10 | 416.45 | 421.20 | 413.50 | 417.25 | 7.5M |
| 2022-11-09 | 434.10 | 435.20 | 417.05 | 418.60 | 16.1M |
| 2022-11-07 | 434.00 | 441.60 | 428.10 | 439.05 | 14.3M |
| 2022-11-04 | 413.15 | 433.50 | 413.10 | 432.30 | 14.0M |
| 2022-11-03 | 417.50 | 418.10 | 410.30 | 412.10 | 8.8M |
| 2022-11-02 | 416.35 | 429.05 | 416.35 | 422.75 | 10.1M |
| 2022-11-01 | 407.00 | 417.70 | 406.90 | 416.75 | 10.6M |
| 2022-10-31 | 405.60 | 409.55 | 403.90 | 406.50 | 5.3M |
| 2022-10-28 | 412.55 | 413.90 | 400.40 | 406.70 | 11.0M |
| 2022-10-27 | 405.00 | 413.35 | 404.70 | 412.40 | 19.8M |
| 2022-10-25 | 392.80 | 402.80 | 391.25 | 398.40 | 13.8M |
| 2022-10-24 | 398.55 | 399.75 | 394.75 | 395.75 | 1.4M |
| 2022-10-21 | 396.95 | 398.50 | 386.70 | 393.35 | 13.6M |
| 2022-10-20 | 383.90 | 396.90 | 379.10 | 395.95 | 12.9M |
| 2022-10-19 | 394.55 | 398.45 | 389.80 | 390.40 | 7.8M |
| 2022-10-18 | 392.15 | 398.65 | 391.90 | 394.35 | 6.5M |
| 2022-10-17 | 396.65 | 396.75 | 387.00 | 389.50 | 9.4M |
| 2022-10-14 | 408.90 | 411.80 | 397.30 | 398.40 | 7.2M |
| 2022-10-13 | 410.90 | 417.85 | 401.40 | 402.75 | 17.5M |
| 2022-10-12 | 398.50 | 402.40 | 391.30 | 401.40 | 6.6M |
| 2022-10-11 | 401.15 | 412.60 | 393.95 | 395.75 | 9.3M |
| 2022-10-10 | 404.00 | 408.85 | 399.80 | 407.35 | 10.1M |
| 2022-10-07 | 409.65 | 412.35 | 406.30 | 411.15 | 6.5M |
| 2022-10-06 | 401.00 | 414.25 | 400.50 | 412.85 | 12.4M |
| 2022-10-04 | 393.40 | 402.65 | 391.70 | 394.85 | 11.2M |
| 2022-10-03 | 390.25 | 390.25 | 379.60 | 381.75 | 12.0M |
| 2022-09-30 | 378.50 | 397.65 | 377.00 | 392.30 | 20.6M |
| 2022-09-29 | 367.25 | 375.85 | 367.25 | 371.20 | 11.9M |
| 2022-09-28 | 368.35 | 371.95 | 358.10 | 359.65 | 12.7M |
| 2022-09-27 | 369.95 | 378.95 | 365.75 | 374.40 | 15.7M |
| 2022-09-26 | 388.35 | 389.25 | 369.65 | 374.20 | 16.1M |
| 2022-09-23 | 409.30 | 412.45 | 395.10 | 397.30 | 11.0M |
| 2022-09-22 | 410.00 | 414.80 | 402.85 | 411.65 | 11.4M |
| 2022-09-21 | 418.20 | 424.20 | 411.30 | 412.25 | 9.3M |
| 2022-09-20 | 415.70 | 429.00 | 415.70 | 421.70 | 12.4M |
| 2022-09-19 | 411.70 | 416.40 | 405.20 | 412.15 | 8.0M |
| 2022-09-16 | 424.00 | 427.65 | 405.45 | 411.60 | 18.2M |
| 2022-09-15 | 439.95 | 442.00 | 424.45 | 425.20 | 19.2M |
| 2022-09-14 | 430.75 | 450.20 | 425.95 | 444.05 | 20.4M |
| 2022-09-13 | 437.70 | 441.45 | 435.55 | 438.75 | 8.7M |
| 2022-09-12 | 432.00 | 434.95 | 430.40 | 433.45 | 7.5M |
| 2022-09-09 | 428.45 | 432.65 | 425.00 | 428.10 | 8.8M |
| 2022-09-08 | 435.30 | 437.40 | 421.20 | 422.80 | 10.2M |
| 2022-09-07 | 427.30 | 433.90 | 423.00 | 433.10 | 9.0M |
| 2022-09-06 | 430.30 | 433.45 | 427.35 | 431.45 | 7.0M |
| 2022-09-05 | 416.35 | 430.45 | 416.35 | 429.70 | 12.4M |
| 2022-09-02 | 424.75 | 425.70 | 413.55 | 415.80 | 11.2M |
| 2022-09-01 | 424.00 | 433.00 | 421.35 | 423.40 | 14.0M |
| 2022-08-30 | 436.00 | 442.70 | 435.25 | 440.20 | 8.8M |
| 2022-08-29 | 422.65 | 435.40 | 421.95 | 432.20 | 9.1M |
| 2022-08-26 | 438.95 | 448.85 | 438.95 | 443.25 | 11.7M |
| 2022-08-25 | 430.95 | 436.20 | 430.05 | 432.75 | 12.8M |
| 2022-08-24 | 430.25 | 432.65 | 424.95 | 429.35 | 8.6M |
| 2022-08-23 | 414.35 | 431.20 | 413.25 | 428.35 | 14.6M |
| 2022-08-22 | 421.40 | 426.05 | 416.85 | 418.05 | 11.0M |
| 2022-08-19 | 440.65 | 441.35 | 425.50 | 427.10 | 9.8M |
| 2022-08-18 | 438.95 | 441.90 | 434.30 | 438.95 | 8.5M |
| 2022-08-17 | 432.15 | 443.90 | 426.85 | 440.60 | 16.3M |
| 2022-08-16 | 434.00 | 434.90 | 422.30 | 429.35 | 13.0M |
| 2022-08-12 | 434.40 | 443.40 | 433.55 | 437.35 | 10.4M |
| 2022-08-11 | 450.30 | 450.30 | 432.95 | 434.15 | 14.6M |
| 2022-08-10 | 422.05 | 442.30 | 414.40 | 437.90 | 32.6M |
| 2022-08-08 | 412.70 | 420.45 | 411.40 | 419.05 | 7.4M |
| 2022-08-05 | 421.25 | 423.90 | 406.95 | 408.85 | 12.6M |
| 2022-08-04 | 424.15 | 430.55 | 415.65 | 419.50 | 19.3M |
| 2022-08-03 | 416.15 | 419.45 | 407.60 | 412.55 | 6.3M |
| 2022-08-02 | 417.50 | 418.20 | 404.40 | 415.30 | 14.2M |
| 2022-08-01 | 416.35 | 424.65 | 415.55 | 421.10 | 13.3M |
| 2022-07-29 | 397.40 | 413.85 | 391.55 | 412.30 | 14.4M |
| 2022-07-28 | 393.00 | 394.45 | 385.60 | 392.45 | 14.9M |
| 2022-07-27 | 380.75 | 388.55 | 376.65 | 387.95 | 11.0M |
| 2022-07-26 | 387.05 | 388.50 | 381.20 | 382.65 | 12.6M |
| 2022-07-25 | 381.60 | 388.30 | 379.85 | 386.30 | 14.3M |
| 2022-07-22 | 378.60 | 381.90 | 376.50 | 380.80 | 10.5M |
| 2022-07-21 | 373.05 | 379.40 | 371.25 | 375.35 | 12.8M |
| 2022-07-20 | 373.85 | 376.80 | 367.75 | 370.00 | 10.6M |
| 2022-07-19 | 366.30 | 372.10 | 364.60 | 369.20 | 10.8M |
| 2022-07-18 | 356.10 | 368.75 | 355.05 | 368.20 | 16.1M |
| 2022-07-15 | 345.65 | 352.15 | 345.10 | 350.75 | 9.8M |
| 2022-07-14 | 353.80 | 355.50 | 346.60 | 349.55 | 8.8M |
| 2022-07-13 | 345.95 | 353.05 | 344.80 | 350.05 | 11.4M |
| 2022-07-12 | 350.80 | 356.60 | 342.25 | 347.55 | 16.0M |
| 2022-07-11 | 354.80 | 363.80 | 349.00 | 357.15 | 16.0M |
| 2022-07-08 | 368.70 | 369.10 | 352.05 | 357.80 | 20.6M |
| 2022-07-07 | 348.05 | 364.90 | 342.40 | 362.40 | 21.2M |
| 2022-07-06 | 338.50 | 343.30 | 327.90 | 342.25 | 18.5M |
| 2022-07-05 | 342.30 | 357.10 | 342.30 | 345.20 | 22.7M |
| 2022-07-04 | 338.65 | 342.25 | 327.50 | 341.00 | 12.9M |
| 2022-07-01 | 335.00 | 343.35 | 331.55 | 342.30 | 15.9M |
| 2022-06-30 | 342.95 | 348.95 | 337.10 | 338.65 | 19.3M |
| 2022-06-29 | 339.00 | 345.20 | 335.20 | 344.00 | 20.6M |
| 2022-06-28 | 327.85 | 344.60 | 325.55 | 343.15 | 22.8M |
| 2022-06-27 | 326.65 | 338.85 | 326.65 | 330.15 | 23.8M |
| 2022-06-24 | 320.95 | 325.70 | 316.85 | 322.20 | 13.5M |
| 2022-06-23 | 317.80 | 327.50 | 311.15 | 318.25 | 15.7M |
| 2022-06-22 | 333.95 | 334.00 | 315.95 | 317.00 | 18.3M |
| 2022-06-21 | 328.25 | 343.75 | 326.00 | 339.20 | 20.4M |
| 2022-06-20 | 332.30 | 334.50 | 309.35 | 321.90 | 20.5M |
| 2022-06-17 | 332.75 | 343.55 | 326.70 | 334.00 | 15.8M |
| 2022-06-16 | 357.75 | 363.30 | 333.60 | 336.75 | 16.7M |
| 2022-06-15 | 361.10 | 363.65 | 357.15 | 358.75 | 7.3M |
| 2022-06-14 | 365.00 | 370.85 | 358.60 | 359.40 | 10.8M |
| 2022-06-13 | 378.20 | 378.20 | 361.45 | 367.10 | 10.5M |
| 2022-06-10 | 391.10 | 392.90 | 384.30 | 387.10 | 12.9M |
| 2022-06-09 | 400.20 | 403.50 | 393.50 | 400.25 | 8.1M |
| 2022-06-08 | 404.05 | 408.60 | 402.80 | 404.75 | 6.0M |
| 2022-06-07 | 412.00 | 413.80 | 402.75 | 404.85 | 6.6M |
| 2022-06-06 | 404.20 | 412.10 | 397.00 | 411.10 | 12.1M |
| 2022-06-03 | 414.00 | 417.85 | 407.10 | 408.60 | 15.8M |
| 2022-06-02 | 408.10 | 415.30 | 406.70 | 411.30 | 10.6M |
| 2022-06-01 | 422.65 | 423.50 | 406.15 | 411.05 | 15.1M |
| 2022-05-31 | 413.60 | 428.95 | 412.35 | 424.40 | 28.1M |
| 2022-05-30 | 410.15 | 420.30 | 405.80 | 416.70 | 10.5M |
| 2022-05-27 | 419.95 | 426.95 | 406.35 | 410.30 | 21.0M |
| 2022-05-26 | 404.95 | 409.00 | 391.50 | 407.85 | 14.1M |
| 2022-05-25 | 405.35 | 405.50 | 389.40 | 396.20 | 16.8M |
| 2022-05-24 | 415.30 | 415.50 | 400.40 | 401.40 | 20.5M |
| 2022-05-23 | 418.95 | 419.95 | 399.35 | 413.05 | 22.3M |
| 2022-05-20 | 430.95 | 434.60 | 420.60 | 428.80 | 13.5M |
| 2022-05-19 | 422.15 | 426.20 | 413.00 | 416.80 | 12.5M |
| 2022-05-18 | 431.05 | 437.60 | 423.55 | 435.50 | 17.2M |
| 2022-05-17 | 400.00 | 432.00 | 399.25 | 428.15 | 33.1M |
| 2022-05-16 | 394.70 | 401.70 | 385.85 | 392.10 | 17.6M |
| 2022-05-13 | 412.55 | 415.85 | 386.00 | 388.65 | 21.0M |
| 2022-05-12 | 412.85 | 423.25 | 395.60 | 407.05 | 22.2M |
| 2022-05-11 | 423.95 | 431.55 | 415.10 | 424.10 | 17.6M |
| 2022-05-10 | 435.90 | 443.00 | 421.00 | 423.60 | 13.9M |
| 2022-05-09 | 436.85 | 450.20 | 431.15 | 444.95 | 12.7M |
| 2022-05-06 | 451.00 | 455.45 | 440.35 | 445.05 | 11.5M |
| 2022-05-05 | 472.00 | 476.75 | 461.35 | 463.05 | 8.7M |
| 2022-05-04 | 480.50 | 482.45 | 460.85 | 463.10 | 14.4M |
| 2022-05-02 | 478.30 | 486.75 | 470.80 | 485.10 | 11.0M |
| 2022-04-29 | 490.25 | 498.65 | 481.95 | 484.95 | 16.2M |
| 2022-04-28 | 507.00 | 507.00 | 480.70 | 488.60 | 14.3M |
| 2022-04-27 | 489.95 | 498.45 | 477.35 | 493.90 | 14.0M |
| 2022-04-26 | 496.55 | 501.50 | 490.75 | 494.30 | 10.5M |
| 2022-04-25 | 506.40 | 509.30 | 493.05 | 495.60 | 11.4M |
| 2022-04-22 | 535.85 | 535.85 | 514.55 | 515.45 | 13.4M |
| 2022-04-21 | 543.90 | 546.95 | 531.00 | 541.25 | 8.3M |
| 2022-04-20 | 544.00 | 549.20 | 536.60 | 544.75 | 6.2M |
| 2022-04-19 | 556.40 | 558.50 | 538.10 | 542.30 | 6.9M |
| 2022-04-18 | 544.45 | 557.80 | 539.10 | 547.50 | 6.7M |
| 2022-04-13 | 556.10 | 556.10 | 545.50 | 548.85 | 7.6M |
| 2022-04-12 | 568.75 | 568.80 | 539.95 | 544.55 | 16.8M |
| 2022-04-11 | 583.00 | 587.65 | 574.85 | 577.05 | 7.6M |
| 2022-04-08 | 579.75 | 586.70 | 578.95 | 583.30 | 8.6M |
| 2022-04-07 | 584.05 | 584.75 | 570.20 | 575.55 | 7.0M |
| 2022-04-06 | 583.40 | 589.40 | 577.00 | 583.75 | 9.2M |
| 2022-04-05 | 587.95 | 592.25 | 583.05 | 586.95 | 8.6M |
| 2022-04-04 | 574.15 | 587.45 | 570.40 | 585.75 | 22.0M |
| 2022-04-01 | 570.00 | 579.25 | 564.75 | 572.85 | 16.9M |
| 2022-03-31 | 601.00 | 601.00 | 568.25 | 569.50 | 13.8M |
| 2022-03-30 | 622.20 | 622.20 | 600.40 | 601.35 | 14.9M |
| 2022-03-29 | 627.65 | 636.85 | 623.10 | 631.35 | 15.8M |