713.65
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 | 521.05 | 522.35 | 512.50 | 513.50 | 0.8M |
| 2022-12-29 | 517.70 | 518.95 | 511.65 | 515.40 | 2.0M |
| 2022-12-28 | 519.40 | 521.30 | 515.10 | 519.30 | 2.3M |
| 2022-12-27 | 520.65 | 523.75 | 518.00 | 519.65 | 3.0M |
| 2022-12-26 | 516.70 | 523.00 | 514.00 | 518.75 | 3.0M |
| 2022-12-23 | 521.35 | 525.00 | 515.10 | 516.80 | 1.2M |
| 2022-12-22 | 524.85 | 529.35 | 522.25 | 523.75 | 0.8M |
| 2022-12-21 | 525.25 | 529.40 | 522.80 | 524.20 | 1.2M |
| 2022-12-20 | 526.90 | 529.10 | 520.25 | 527.05 | 1.3M |
| 2022-12-19 | 516.85 | 527.75 | 515.75 | 527.20 | 2.3M |
| 2022-12-16 | 521.05 | 523.50 | 514.90 | 517.00 | 1.4M |
| 2022-12-15 | 525.50 | 527.50 | 520.30 | 521.40 | 0.9M |
| 2022-12-14 | 531.10 | 531.60 | 524.50 | 527.05 | 1.0M |
| 2022-12-13 | 538.30 | 538.30 | 529.00 | 530.55 | 1.3M |
| 2022-12-12 | 526.30 | 537.90 | 526.30 | 536.50 | 3.6M |
| 2022-12-09 | 516.25 | 528.90 | 516.25 | 526.30 | 3.2M |
| 2022-12-08 | 514.15 | 519.95 | 511.00 | 514.10 | 1.6M |
| 2022-12-07 | 506.85 | 515.95 | 506.00 | 514.90 | 3.0M |
| 2022-12-06 | 503.00 | 507.65 | 502.45 | 505.80 | 1.0M |
| 2022-12-05 | 511.20 | 511.20 | 504.05 | 505.15 | 1.2M |
| 2022-12-02 | 508.85 | 509.80 | 503.00 | 508.10 | 1.9M |
| 2022-12-01 | 509.85 | 511.50 | 505.00 | 505.75 | 1.4M |
| 2022-11-30 | 504.40 | 510.70 | 504.15 | 509.85 | 2.3M |
| 2022-11-29 | 491.60 | 512.65 | 491.35 | 505.25 | 6.1M |
| 2022-11-28 | 488.25 | 493.85 | 486.05 | 490.90 | 2.2M |
| 2022-11-25 | 493.20 | 493.20 | 488.25 | 491.20 | 1.6M |
| 2022-11-24 | 490.15 | 492.05 | 487.70 | 489.50 | 2.5M |
| 2022-11-23 | 489.85 | 492.90 | 485.75 | 492.10 | 3.1M |
| 2022-11-22 | 491.35 | 493.25 | 484.75 | 488.45 | 3.7M |
| 2022-11-21 | 486.70 | 496.35 | 484.15 | 491.70 | 5.0M |
| 2022-11-18 | 490.30 | 492.50 | 484.55 | 488.50 | 1.8M |
| 2022-11-17 | 494.75 | 496.30 | 488.40 | 490.40 | 1.7M |
| 2022-11-16 | 498.50 | 501.50 | 494.30 | 495.90 | 1.1M |
| 2022-11-15 | 501.65 | 503.35 | 498.20 | 500.50 | 1.2M |
| 2022-11-14 | 502.40 | 508.35 | 498.35 | 502.25 | 4.2M |
| 2022-11-11 | 506.70 | 507.05 | 501.35 | 501.95 | 1.2M |
| 2022-11-10 | 503.10 | 506.35 | 501.05 | 505.25 | 2.1M |
| 2022-11-09 | 505.95 | 505.95 | 498.80 | 504.60 | 2.3M |
| 2022-11-07 | 526.00 | 527.90 | 498.25 | 504.05 | 8.9M |
| 2022-11-04 | 538.55 | 543.40 | 535.40 | 540.45 | 1.2M |
| 2022-11-03 | 532.75 | 542.65 | 532.50 | 540.95 | 2.0M |
| 2022-11-02 | 531.35 | 534.05 | 529.00 | 532.65 | 0.8M |
| 2022-11-01 | 526.25 | 535.30 | 524.50 | 533.90 | 1.3M |
| 2022-10-31 | 518.45 | 527.50 | 517.70 | 526.30 | 1.5M |
| 2022-10-28 | 520.95 | 521.75 | 514.15 | 517.85 | 1.6M |
| 2022-10-27 | 519.60 | 520.85 | 515.50 | 519.45 | 1.5M |
| 2022-10-25 | 518.10 | 522.95 | 514.15 | 516.15 | 3.0M |
| 2022-10-24 | 520.55 | 523.25 | 518.50 | 519.20 | 0.1M |
| 2022-10-21 | 524.30 | 527.00 | 515.75 | 519.00 | 5.1M |
| 2022-10-20 | 515.75 | 524.50 | 514.50 | 523.65 | 3.5M |
| 2022-10-19 | 516.85 | 520.65 | 516.20 | 517.65 | 1.0M |
| 2022-10-18 | 517.85 | 518.95 | 514.55 | 517.60 | 0.8M |
| 2022-10-17 | 512.50 | 516.20 | 510.35 | 514.95 | 0.9M |
| 2022-10-14 | 521.15 | 521.20 | 511.35 | 512.45 | 1.6M |
| 2022-10-13 | 511.55 | 519.45 | 511.25 | 515.80 | 2.6M |
| 2022-10-12 | 505.55 | 513.30 | 502.65 | 510.70 | 3.0M |
| 2022-10-11 | 513.65 | 515.00 | 502.85 | 505.95 | 2.1M |
| 2022-10-10 | 515.95 | 518.95 | 513.30 | 515.95 | 1.4M |
| 2022-10-07 | 525.55 | 530.60 | 517.00 | 523.75 | 2.3M |
| 2022-10-06 | 531.50 | 531.65 | 524.50 | 526.85 | 1.6M |
| 2022-10-04 | 535.40 | 535.40 | 521.10 | 527.70 | 5.0M |
| 2022-10-03 | 539.20 | 543.25 | 524.40 | 530.45 | 3.0M |
| 2022-09-30 | 543.45 | 544.80 | 532.40 | 541.00 | 2.2M |
| 2022-09-29 | 550.55 | 550.75 | 532.40 | 538.40 | 2.4M |
| 2022-09-28 | 532.90 | 552.55 | 531.30 | 546.55 | 2.9M |
| 2022-09-27 | 529.35 | 542.25 | 524.65 | 536.05 | 5.0M |
| 2022-09-26 | 543.15 | 551.00 | 525.90 | 527.20 | 5.1M |
| 2022-09-23 | 552.00 | 552.00 | 541.35 | 542.45 | 1.6M |
| 2022-09-22 | 538.70 | 553.00 | 535.80 | 550.00 | 4.3M |
| 2022-09-21 | 529.00 | 544.00 | 529.00 | 535.70 | 2.9M |
| 2022-09-20 | 515.25 | 534.50 | 515.20 | 527.85 | 2.9M |
| 2022-09-19 | 510.80 | 514.90 | 507.50 | 512.50 | 1.2M |
| 2022-09-16 | 522.25 | 522.80 | 507.55 | 510.70 | 3.1M |
| 2022-09-15 | 537.35 | 539.55 | 522.40 | 524.65 | 1.8M |
| 2022-09-14 | 521.85 | 537.70 | 521.85 | 535.05 | 2.8M |
| 2022-09-13 | 525.05 | 532.00 | 524.05 | 526.00 | 1.5M |
| 2022-09-12 | 524.45 | 527.40 | 522.80 | 524.90 | 1.1M |
| 2022-09-09 | 525.50 | 527.30 | 522.60 | 523.55 | 1.1M |
| 2022-09-08 | 527.30 | 528.75 | 521.20 | 522.65 | 1.2M |
| 2022-09-07 | 519.05 | 526.35 | 517.80 | 524.75 | 1.0M |
| 2022-09-06 | 524.95 | 525.00 | 514.95 | 521.90 | 1.7M |
| 2022-09-05 | 522.05 | 526.10 | 521.05 | 523.20 | 1.0M |
| 2022-09-02 | 532.25 | 532.50 | 524.40 | 525.70 | 0.8M |
| 2022-09-01 | 525.65 | 532.95 | 522.55 | 529.55 | 1.9M |
| 2022-08-30 | 525.95 | 528.85 | 524.45 | 528.15 | 1.7M |
| 2022-08-29 | 510.65 | 527.65 | 508.40 | 524.55 | 4.3M |
| 2022-08-26 | 521.65 | 522.45 | 516.45 | 518.75 | 2.0M |
| 2022-08-25 | 526.05 | 526.05 | 515.40 | 517.45 | 1.9M |
| 2022-08-24 | 514.45 | 524.90 | 510.00 | 522.85 | 3.4M |
| 2022-08-23 | 512.00 | 516.75 | 510.30 | 513.60 | 2.5M |
| 2022-08-22 | 517.00 | 519.80 | 511.95 | 514.90 | 2.7M |
| 2022-08-19 | 514.55 | 521.10 | 512.45 | 516.40 | 2.6M |
| 2022-08-18 | 514.30 | 516.70 | 513.40 | 515.25 | 1.0M |
| 2022-08-17 | 514.95 | 518.60 | 512.15 | 513.80 | 1.3M |
| 2022-08-16 | 511.20 | 522.80 | 509.25 | 513.85 | 2.3M |
| 2022-08-12 | 512.40 | 516.35 | 508.65 | 512.35 | 1.7M |
| 2022-08-11 | 515.95 | 517.40 | 511.35 | 514.55 | 2.0M |
| 2022-08-10 | 529.45 | 531.20 | 511.30 | 512.85 | 2.6M |
| 2022-08-08 | 526.05 | 529.75 | 523.25 | 526.10 | 2.8M |
| 2022-08-05 | 534.50 | 539.10 | 520.30 | 522.05 | 2.6M |
| 2022-08-04 | 523.35 | 534.90 | 518.20 | 534.00 | 2.9M |
| 2022-08-03 | 524.35 | 525.80 | 517.00 | 523.40 | 1.6M |
| 2022-08-02 | 523.75 | 527.90 | 519.15 | 524.45 | 1.6M |
| 2022-08-01 | 522.80 | 527.65 | 521.95 | 525.75 | 1.2M |
| 2022-07-29 | 517.45 | 523.50 | 514.55 | 521.95 | 1.5M |
| 2022-07-28 | 513.75 | 519.60 | 509.85 | 514.50 | 2.1M |
| 2022-07-27 | 507.15 | 517.40 | 505.90 | 516.35 | 2.8M |
| 2022-07-26 | 521.70 | 523.50 | 507.50 | 509.35 | 4.6M |
| 2022-07-25 | 528.10 | 530.80 | 522.10 | 523.65 | 4.0M |
| 2022-07-22 | 528.75 | 532.30 | 525.70 | 530.95 | 2.1M |
| 2022-07-21 | 513.35 | 527.35 | 512.50 | 525.50 | 3.6M |
| 2022-07-20 | 510.45 | 517.05 | 507.00 | 513.20 | 3.2M |
| 2022-07-19 | 507.40 | 511.00 | 504.80 | 509.40 | 1.7M |
| 2022-07-18 | 511.90 | 512.20 | 505.80 | 509.30 | 2.6M |
| 2022-07-15 | 511.95 | 514.40 | 504.10 | 508.50 | 2.1M |
| 2022-07-14 | 503.10 | 513.65 | 502.40 | 507.65 | 3.2M |
| 2022-07-13 | 502.70 | 505.10 | 498.60 | 504.30 | 1.7M |
| 2022-07-12 | 506.45 | 506.45 | 500.50 | 501.75 | 1.1M |
| 2022-07-11 | 502.90 | 508.90 | 500.10 | 507.85 | 1.2M |
| 2022-07-08 | 500.10 | 505.70 | 498.40 | 504.80 | 1.2M |
| 2022-07-07 | 501.05 | 508.40 | 499.15 | 500.50 | 3.3M |
| 2022-07-06 | 480.65 | 502.00 | 480.00 | 499.85 | 6.0M |
| 2022-07-05 | 502.25 | 502.25 | 492.55 | 493.40 | 2.3M |
| 2022-07-04 | 494.95 | 503.40 | 494.00 | 499.90 | 2.6M |
| 2022-07-01 | 478.20 | 494.55 | 478.05 | 492.80 | 2.6M |
| 2022-06-30 | 478.30 | 482.55 | 470.45 | 477.90 | 1.6M |
| 2022-06-29 | 489.90 | 489.90 | 474.55 | 476.50 | 4.3M |
| 2022-06-28 | 479.80 | 490.10 | 477.20 | 488.10 | 5.2M |
| 2022-06-27 | 489.00 | 489.80 | 483.00 | 484.50 | 4.9M |
| 2022-06-24 | 480.75 | 488.45 | 479.00 | 483.50 | 1.8M |
| 2022-06-23 | 480.05 | 483.50 | 476.00 | 478.05 | 3.4M |
| 2022-06-22 | 485.15 | 485.15 | 473.30 | 480.55 | 2.5M |
| 2022-06-21 | 487.80 | 495.00 | 479.10 | 484.95 | 2.9M |
| 2022-06-20 | 474.00 | 486.95 | 474.00 | 485.30 | 1.7M |
| 2022-06-17 | 480.05 | 482.90 | 473.10 | 474.95 | 2.1M |
| 2022-06-16 | 493.65 | 496.00 | 480.00 | 485.10 | 1.7M |
| 2022-06-15 | 500.00 | 500.00 | 491.95 | 494.40 | 1.2M |
| 2022-06-14 | 498.90 | 503.45 | 495.55 | 500.00 | 2.0M |
| 2022-06-13 | 491.50 | 503.40 | 486.75 | 500.70 | 2.6M |
| 2022-06-10 | 491.50 | 497.80 | 488.55 | 494.40 | 2.5M |
| 2022-06-09 | 491.80 | 498.20 | 485.00 | 497.25 | 1.8M |
| 2022-06-08 | 499.10 | 499.45 | 488.10 | 493.40 | 2.1M |
| 2022-06-07 | 510.10 | 510.55 | 494.50 | 499.40 | 1.9M |
| 2022-06-06 | 515.15 | 518.45 | 508.60 | 514.95 | 0.8M |
| 2022-06-03 | 522.15 | 522.15 | 514.45 | 515.65 | 1.2M |
| 2022-06-02 | 525.35 | 525.35 | 514.35 | 519.30 | 1.6M |
| 2022-06-01 | 525.20 | 538.15 | 519.10 | 522.05 | 2.4M |
| 2022-05-31 | 530.15 | 549.95 | 527.20 | 532.05 | 5.2M |
| 2022-05-30 | 526.25 | 537.30 | 526.25 | 535.20 | 1.7M |
| 2022-05-27 | 532.15 | 533.95 | 521.50 | 527.35 | 1.7M |
| 2022-05-26 | 518.10 | 533.35 | 516.15 | 530.15 | 1.2M |
| 2022-05-25 | 529.95 | 533.30 | 517.85 | 520.30 | 2.9M |
| 2022-05-24 | 534.40 | 535.20 | 524.50 | 527.45 | 4.8M |
| 2022-05-23 | 528.15 | 539.85 | 525.65 | 530.85 | 4.3M |
| 2022-05-20 | 514.45 | 530.40 | 506.00 | 527.70 | 2.5M |
| 2022-05-19 | 516.30 | 520.00 | 507.50 | 509.60 | 1.3M |
| 2022-05-18 | 501.40 | 525.50 | 501.40 | 523.40 | 3.1M |
| 2022-05-17 | 497.20 | 509.00 | 494.65 | 503.90 | 1.3M |
| 2022-05-16 | 502.40 | 505.00 | 493.15 | 495.20 | 1.6M |
| 2022-05-13 | 506.15 | 514.00 | 498.65 | 500.60 | 3.3M |
| 2022-05-12 | 496.35 | 501.35 | 489.40 | 499.80 | 1.9M |
| 2022-05-11 | 506.70 | 506.75 | 494.05 | 502.85 | 1.3M |
| 2022-05-10 | 489.80 | 505.95 | 489.70 | 502.70 | 1.9M |
| 2022-05-09 | 500.00 | 501.95 | 488.70 | 490.80 | 1.5M |
| 2022-05-06 | 506.10 | 520.70 | 500.00 | 503.75 | 2.7M |
| 2022-05-05 | 523.40 | 526.50 | 518.00 | 520.30 | 1.7M |
| 2022-05-04 | 527.90 | 537.65 | 516.25 | 519.80 | 2.3M |
| 2022-05-02 | 516.20 | 527.25 | 516.20 | 524.25 | 0.9M |
| 2022-04-29 | 543.20 | 543.25 | 522.10 | 524.45 | 2.3M |
| 2022-04-28 | 529.75 | 546.50 | 526.10 | 542.60 | 1.5M |
| 2022-04-27 | 524.65 | 534.10 | 522.75 | 529.60 | 2.5M |
| 2022-04-26 | 518.30 | 531.60 | 518.30 | 529.65 | 4.2M |
| 2022-04-25 | 515.00 | 528.45 | 502.45 | 515.10 | 5.4M |
| 2022-04-22 | 515.70 | 525.80 | 509.55 | 523.40 | 2.8M |
| 2022-04-21 | 515.95 | 520.95 | 514.40 | 518.90 | 0.9M |
| 2022-04-20 | 507.05 | 514.10 | 503.70 | 512.35 | 1.4M |
| 2022-04-19 | 523.70 | 524.25 | 502.05 | 505.15 | 1.6M |
| 2022-04-18 | 520.15 | 523.90 | 517.10 | 519.80 | 1.3M |
| 2022-04-13 | 519.15 | 522.40 | 515.90 | 519.85 | 0.7M |
| 2022-04-12 | 521.10 | 525.95 | 514.25 | 519.60 | 1.2M |
| 2022-04-11 | 521.00 | 525.10 | 516.80 | 521.20 | 1.3M |
| 2022-04-08 | 517.55 | 521.90 | 513.40 | 519.30 | 2.3M |
| 2022-04-07 | 522.40 | 524.75 | 514.15 | 515.05 | 1.5M |
| 2022-04-06 | 526.60 | 532.70 | 520.25 | 522.40 | 4.2M |
| 2022-04-05 | 534.15 | 549.30 | 532.40 | 545.45 | 2.0M |
| 2022-04-04 | 524.65 | 532.00 | 521.40 | 531.20 | 2.2M |
| 2022-04-01 | 505.75 | 521.70 | 505.75 | 519.45 | 2.3M |
| 2022-03-31 | 489.90 | 505.50 | 486.35 | 503.70 | 2.0M |
| 2022-03-30 | 483.95 | 491.10 | 483.15 | 489.85 | 2.4M |
| 2022-03-29 | 479.30 | 483.45 | 476.65 | 482.45 | 3.5M |