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
2022-12-30 263.00 264.70 262.20 263.15 2.8M
2022-12-29 263.95 265.95 259.85 260.80 8.5M
2022-12-28 265.45 266.90 262.60 263.50 6.2M
2022-12-27 265.90 266.10 263.50 265.65 8.9M
2022-12-26 268.60 270.00 263.10 264.95 7.4M
2022-12-23 272.00 277.55 266.75 267.80 8.1M
2022-12-22 273.45 274.45 265.30 270.55 4.5M
2022-12-21 263.75 273.35 263.70 272.20 7.0M
2022-12-20 263.50 264.40 259.45 262.80 4.0M
2022-12-19 267.25 267.25 262.10 264.00 3.3M
2022-12-16 268.40 271.50 265.60 266.50 4.5M
2022-12-15 273.50 274.95 269.90 271.05 3.8M
2022-12-14 268.80 275.40 268.50 273.00 4.9M
2022-12-13 272.70 273.30 267.50 267.85 4.1M
2022-12-12 274.10 275.90 271.20 272.30 2.6M
2022-12-09 278.05 278.85 271.85 274.15 2.6M
2022-12-08 277.30 279.40 274.40 277.05 2.4M
2022-12-07 276.15 278.15 274.10 277.15 2.6M
2022-12-06 281.00 281.90 275.05 275.60 6.4M
2022-12-05 285.80 287.25 280.75 281.50 5.3M
2022-12-02 287.05 287.05 284.30 285.90 2.9M
2022-12-01 286.00 288.00 284.45 287.05 2.2M
2022-11-30 285.45 288.80 282.70 285.00 6.5M
2022-11-29 284.85 285.50 283.30 283.70 1.3M
2022-11-28 284.15 286.60 282.35 283.60 2.3M
2022-11-25 278.50 284.80 277.25 284.15 5.3M
2022-11-24 282.15 282.60 273.40 274.15 6.2M
2022-11-23 282.40 283.45 280.05 280.65 6.5M
2022-11-22 285.40 285.40 280.30 282.60 8.3M
2022-11-21 291.05 291.05 283.25 285.80 8.7M
2022-11-18 287.25 290.60 283.55 288.15 5.8M
2022-11-17 285.25 287.10 283.00 286.55 2.5M
2022-11-16 285.75 288.20 281.75 284.95 6.0M
2022-11-15 286.00 287.60 278.90 285.10 9.0M
2022-11-14 281.80 289.65 280.00 288.15 8.0M
2022-11-11 280.25 286.20 279.35 282.10 7.2M
2022-11-10 279.35 284.10 272.90 277.45 6.5M
2022-11-09 281.10 284.40 278.15 279.85 4.3M
2022-11-07 277.05 279.85 273.85 279.35 4.1M
2022-11-04 282.80 282.80 274.10 275.60 4.4M
2022-11-03 268.00 282.10 267.95 280.85 9.3M
2022-11-02 271.60 273.05 268.95 270.15 4.8M
2022-11-01 272.45 275.90 271.05 271.60 5.0M
2022-10-31 274.55 278.00 270.60 271.00 4.9M
2022-10-28 278.50 279.00 273.15 273.90 2.6M
2022-10-27 272.00 277.60 270.45 276.25 9.8M
2022-10-25 270.25 273.80 267.00 272.15 9.9M
2022-10-24 273.00 273.00 267.20 268.35 0.7M
2022-10-21 271.25 271.25 266.35 269.10 8.7M
2022-10-20 267.05 272.75 267.05 270.50 9.4M
2022-10-19 268.00 274.30 265.15 269.55 7.2M
2022-10-18 266.20 268.30 265.40 267.30 3.3M
2022-10-17 262.60 266.50 258.55 264.65 5.5M
2022-10-14 265.30 267.00 261.65 262.10 6.0M
2022-10-13 269.45 269.70 262.05 263.45 6.2M
2022-10-12 268.65 269.75 263.45 268.40 6.6M
2022-10-11 277.45 277.45 268.15 269.30 5.3M
2022-10-10 281.60 281.60 277.05 278.00 4.5M
2022-10-07 290.55 290.90 282.80 284.00 7.6M
2022-10-06 300.25 300.35 291.85 292.70 5.6M
2022-10-04 295.65 299.90 294.05 299.45 4.4M
2022-10-03 290.00 297.25 290.00 293.20 4.5M
2022-09-30 288.45 294.10 287.15 291.90 4.6M
2022-09-29 285.80 288.95 283.80 286.85 7.4M
2022-09-28 280.50 287.35 277.15 284.15 6.3M
2022-09-27 277.85 281.85 273.75 280.75 11.0M
2022-09-26 282.80 283.05 275.80 276.45 9.3M
2022-09-23 289.30 293.25 283.50 284.25 5.4M
2022-09-22 288.15 291.00 285.45 289.95 4.4M
2022-09-21 297.70 299.25 289.35 290.05 3.6M
2022-09-20 288.00 301.95 288.00 299.75 7.0M
2022-09-19 292.95 292.95 286.30 290.10 3.2M
2022-09-16 300.05 301.40 290.70 291.65 5.0M
2022-09-15 306.45 308.00 297.50 299.95 4.2M
2022-09-14 301.45 308.50 301.10 305.95 4.5M
2022-09-13 306.65 306.85 303.80 304.80 2.2M
2022-09-12 304.40 306.95 303.65 305.20 3.1M
2022-09-09 301.80 306.05 301.20 303.70 3.1M
2022-09-08 303.75 305.25 299.75 300.95 2.9M
2022-09-07 291.90 304.70 291.90 303.80 7.0M
2022-09-06 295.70 296.95 291.20 293.65 3.4M
2022-09-05 294.95 296.15 291.15 294.45 4.1M
2022-09-02 303.15 305.15 294.70 296.25 5.7M
2022-09-01 302.50 305.95 299.00 302.95 6.6M
2022-08-30 307.20 311.70 306.50 311.15 3.6M
2022-08-29 299.45 306.05 299.45 305.00 4.3M
2022-08-26 308.70 310.80 306.90 308.65 3.0M
2022-08-25 307.25 309.35 305.60 306.50 6.2M
2022-08-24 306.60 309.75 305.70 306.80 5.8M
2022-08-23 304.90 308.85 302.90 307.85 6.5M
2022-08-22 308.15 308.15 302.90 305.20 8.0M
2022-08-19 315.50 315.95 307.45 308.15 5.7M
2022-08-18 316.30 318.90 313.25 315.25 3.6M
2022-08-17 318.65 319.95 316.50 318.30 2.9M
2022-08-16 313.50 319.70 311.70 318.40 5.0M
2022-08-12 315.05 316.00 311.20 311.90 3.5M
2022-08-11 317.40 317.70 315.60 317.20 2.7M
2022-08-10 316.25 318.25 313.80 315.10 2.3M
2022-08-08 312.05 317.15 311.65 315.35 2.3M
2022-08-05 316.45 317.80 312.75 314.40 3.4M
2022-08-04 310.95 316.35 309.80 315.60 6.2M
2022-08-03 312.45 313.05 306.90 309.80 3.5M
2022-08-02 310.05 313.80 308.65 313.00 4.0M
2022-08-01 310.75 312.15 308.60 311.05 3.8M
2022-07-29 314.90 324.00 307.00 309.35 7.1M
2022-07-28 314.80 316.00 304.85 306.75 7.2M
2022-07-27 318.20 324.90 316.70 323.90 4.5M
2022-07-26 322.70 324.35 316.30 318.40 5.3M
2022-07-25 327.45 327.90 320.25 323.45 5.6M
2022-07-22 330.10 331.55 326.05 327.05 5.8M
2022-07-21 329.55 334.40 325.10 331.00 4.6M
2022-07-20 330.30 330.30 325.15 326.65 3.2M
2022-07-19 333.60 341.80 328.05 329.45 6.6M
2022-07-18 334.40 335.30 329.35 333.05 1.3M
2022-07-15 333.35 335.30 331.25 333.40 1.8M
2022-07-14 332.00 336.45 328.80 332.40 4.0M
2022-07-13 325.90 332.55 324.50 330.20 2.6M
2022-07-12 327.50 332.15 324.55 325.20 2.3M
2022-07-11 319.75 331.15 319.75 329.75 2.5M
2022-07-08 322.10 325.75 320.25 323.75 1.7M
2022-07-07 322.95 324.00 319.25 322.65 1.6M
2022-07-06 314.95 321.60 314.15 321.15 3.4M
2022-07-05 312.65 317.35 311.90 313.65 3.0M
2022-07-04 312.80 314.20 309.35 312.65 2.2M
2022-07-01 308.10 312.90 305.10 312.30 3.4M
2022-06-30 309.60 312.35 306.95 308.40 5.2M
2022-06-29 312.60 315.10 307.50 309.55 7.1M
2022-06-28 317.30 319.55 313.90 316.35 6.4M
2022-06-27 329.35 332.05 319.75 320.35 5.8M
2022-06-24 326.00 339.10 326.00 326.75 7.4M
2022-06-23 313.55 327.90 313.30 325.90 3.6M
2022-06-22 318.90 324.00 311.65 313.65 5.6M
2022-06-21 311.30 326.90 311.30 324.90 4.2M
2022-06-20 314.70 317.35 308.85 315.75 4.0M
2022-06-17 319.65 319.65 311.65 314.25 2.9M
2022-06-16 330.10 330.10 318.10 321.00 2.7M
2022-06-15 330.10 331.90 323.10 325.65 3.1M
2022-06-14 329.05 333.70 325.55 326.75 2.3M
2022-06-13 336.05 339.30 327.85 330.95 3.9M
2022-06-10 330.75 343.95 328.75 338.75 5.9M
2022-06-09 322.70 339.40 321.60 337.30 10.6M
2022-06-08 317.55 320.95 312.50 320.40 4.0M
2022-06-07 317.50 320.35 315.00 317.25 3.8M
2022-06-06 319.55 320.60 313.15 319.10 4.9M
2022-06-03 325.50 326.70 319.70 320.80 3.1M
2022-06-02 327.45 328.80 320.35 323.50 4.3M
2022-06-01 333.10 335.40 326.30 327.80 3.5M
2022-05-31 333.20 339.25 333.00 335.00 3.7M
2022-05-30 335.85 340.30 332.10 334.45 3.3M
2022-05-27 329.50 333.50 327.45 333.00 2.3M
2022-05-26 325.35 329.85 320.30 325.40 3.4M
2022-05-25 329.80 331.00 322.35 324.35 4.3M
2022-05-24 336.40 340.00 327.05 328.80 5.1M
2022-05-23 340.45 343.35 337.00 338.10 4.3M
2022-05-20 324.85 341.35 324.85 340.05 4.1M
2022-05-19 337.35 337.35 321.05 322.40 2.7M
2022-05-18 331.95 347.35 331.95 338.15 4.5M
2022-05-17 319.30 331.50 319.30 330.85 2.1M
2022-05-16 325.95 325.95 317.00 319.95 2.4M
2022-05-13 328.65 336.10 324.80 326.15 2.2M
2022-05-12 332.95 333.15 325.20 328.15 2.1M
2022-05-11 330.45 336.90 327.15 335.05 2.4M
2022-05-10 338.40 343.35 328.35 331.70 3.7M
2022-05-09 343.50 350.45 337.40 339.15 3.7M
2022-05-06 360.80 362.10 348.40 349.25 3.5M
2022-05-05 369.15 371.00 362.95 363.45 1.9M
2022-05-04 376.10 377.85 366.00 367.75 5.4M
2022-05-02 368.00 378.95 366.40 374.30 5.2M
2022-04-29 378.20 382.40 368.75 370.25 6.2M
2022-04-28 381.45 384.25 376.00 376.75 4.1M
2022-04-27 376.95 383.45 371.90 381.75 6.9M
2022-04-26 383.00 387.30 376.80 380.35 9.7M
2022-04-25 372.15 382.90 372.15 380.20 6.2M
2022-04-22 371.95 384.65 368.40 375.20 8.5M
2022-04-21 349.80 375.15 349.70 373.70 9.3M
2022-04-20 339.00 353.85 337.40 352.55 5.0M
2022-04-19 343.05 348.70 333.80 337.70 3.2M
2022-04-18 349.95 351.45 339.35 343.85 3.8M
2022-04-13 350.20 355.65 349.20 351.85 2.0M
2022-04-12 351.30 353.55 342.50 349.50 4.5M
2022-04-11 356.10 362.45 351.65 353.10 4.2M
2022-04-08 356.40 358.50 353.95 356.10 3.5M
2022-04-07 351.95 357.55 349.70 354.50 6.3M
2022-04-06 348.00 354.20 347.65 351.15 4.2M
2022-04-05 348.35 351.25 347.10 349.30 1.9M
2022-04-04 343.90 348.85 342.65 348.35 3.8M
2022-04-01 340.00 343.95 337.55 343.00 3.2M
2022-03-31 338.65 343.55 335.60 335.55 6.7M
2022-03-30 345.80 348.00 340.25 341.40 7.2M
2022-03-29 347.10 349.60 343.05 344.55 4.0M