338.75
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 |