1,369.50
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 | 893.70 | 893.75 | 881.00 | 882.95 | 2.3M |
| 2022-12-29 | 874.00 | 885.00 | 863.95 | 878.15 | 3.4M |
| 2022-12-28 | 877.50 | 881.80 | 875.00 | 877.45 | 4.9M |
| 2022-12-27 | 887.15 | 888.00 | 878.90 | 880.40 | 4.9M |
| 2022-12-26 | 875.65 | 890.40 | 867.20 | 881.25 | 3.8M |
| 2022-12-23 | 890.15 | 897.20 | 871.00 | 873.55 | 3.2M |
| 2022-12-22 | 909.00 | 909.85 | 892.90 | 899.50 | 2.1M |
| 2022-12-21 | 919.70 | 923.30 | 901.65 | 904.90 | 2.1M |
| 2022-12-20 | 918.95 | 922.45 | 909.00 | 920.40 | 1.2M |
| 2022-12-19 | 909.80 | 922.25 | 901.45 | 919.80 | 2.1M |
| 2022-12-16 | 936.55 | 940.70 | 905.10 | 908.25 | 3.3M |
| 2022-12-15 | 936.45 | 946.95 | 934.65 | 941.05 | 2.5M |
| 2022-12-14 | 935.90 | 943.00 | 935.90 | 938.50 | 1.3M |
| 2022-12-13 | 938.55 | 942.10 | 928.65 | 936.60 | 1.4M |
| 2022-12-12 | 944.60 | 948.45 | 934.85 | 939.45 | 2.1M |
| 2022-12-09 | 952.85 | 958.50 | 935.45 | 944.15 | 3.2M |
| 2022-12-08 | 940.90 | 952.10 | 940.05 | 948.85 | 2.4M |
| 2022-12-07 | 938.15 | 943.90 | 932.35 | 940.30 | 2.6M |
| 2022-12-06 | 934.85 | 942.85 | 929.50 | 937.90 | 1.7M |
| 2022-12-05 | 939.90 | 942.30 | 928.90 | 935.50 | 1.6M |
| 2022-12-02 | 932.60 | 946.00 | 929.95 | 941.15 | 3.9M |
| 2022-12-01 | 939.50 | 941.95 | 927.05 | 932.45 | 2.2M |
| 2022-11-30 | 916.00 | 939.40 | 914.40 | 937.90 | 5.8M |
| 2022-11-29 | 851.55 | 925.80 | 839.50 | 912.80 | 5.3M |
| 2022-11-28 | 895.85 | 919.00 | 891.80 | 908.45 | 4.6M |
| 2022-11-25 | 890.50 | 907.75 | 884.00 | 895.90 | 4.5M |
| 2022-11-24 | 876.85 | 883.00 | 874.50 | 881.65 | 4.6M |
| 2022-11-23 | 883.65 | 891.15 | 876.00 | 878.85 | 6.6M |
| 2022-11-22 | 872.15 | 883.20 | 871.05 | 880.75 | 4.2M |
| 2022-11-21 | 873.80 | 878.30 | 864.60 | 876.90 | 5.6M |
| 2022-11-18 | 883.85 | 887.00 | 863.10 | 875.20 | 3.8M |
| 2022-11-17 | 888.15 | 888.75 | 868.40 | 884.00 | 3.0M |
| 2022-11-16 | 913.05 | 915.95 | 882.20 | 890.55 | 4.8M |
| 2022-11-15 | 887.05 | 911.65 | 878.70 | 909.45 | 6.8M |
| 2022-11-14 | 883.95 | 893.15 | 880.00 | 884.05 | 1.2M |
| 2022-11-11 | 892.30 | 894.40 | 883.10 | 888.15 | 2.9M |
| 2022-11-10 | 874.55 | 884.90 | 872.95 | 882.70 | 1.7M |
| 2022-11-09 | 901.00 | 905.80 | 875.55 | 880.45 | 3.4M |
| 2022-11-07 | 893.45 | 899.55 | 886.65 | 897.65 | 2.3M |
| 2022-11-04 | 898.00 | 900.80 | 886.90 | 890.75 | 1.6M |
| 2022-11-03 | 891.00 | 905.80 | 887.30 | 896.60 | 3.0M |
| 2022-11-02 | 897.85 | 907.15 | 890.10 | 896.85 | 2.7M |
| 2022-11-01 | 906.10 | 906.10 | 892.80 | 899.10 | 3.4M |
| 2022-10-31 | 844.35 | 904.00 | 834.30 | 900.40 | 5.8M |
| 2022-10-28 | 880.00 | 883.75 | 864.85 | 876.15 | 2.9M |
| 2022-10-27 | 865.30 | 877.50 | 861.10 | 873.65 | 4.4M |
| 2022-10-25 | 839.15 | 873.95 | 835.65 | 863.60 | 13.5M |
| 2022-10-24 | 830.00 | 838.80 | 826.10 | 834.20 | 2.2M |
| 2022-10-21 | 834.95 | 837.50 | 817.15 | 822.45 | 5.9M |
| 2022-10-20 | 827.90 | 837.55 | 822.00 | 833.05 | 6.3M |
| 2022-10-19 | 838.70 | 845.75 | 827.05 | 831.05 | 3.2M |
| 2022-10-18 | 832.70 | 838.80 | 829.00 | 835.25 | 2.4M |
| 2022-10-17 | 823.95 | 831.15 | 820.00 | 827.75 | 2.1M |
| 2022-10-14 | 843.10 | 843.15 | 823.90 | 825.70 | 2.4M |
| 2022-10-13 | 838.50 | 843.50 | 824.65 | 829.25 | 2.5M |
| 2022-10-12 | 821.10 | 842.85 | 802.65 | 838.90 | 5.7M |
| 2022-10-11 | 860.15 | 860.15 | 811.55 | 816.55 | 5.7M |
| 2022-10-10 | 863.95 | 867.00 | 853.50 | 859.55 | 2.5M |
| 2022-10-07 | 869.05 | 887.35 | 859.30 | 878.80 | 5.4M |
| 2022-10-06 | 875.00 | 877.10 | 862.50 | 869.05 | 3.7M |
| 2022-10-04 | 840.05 | 868.00 | 838.00 | 865.90 | 5.9M |
| 2022-10-03 | 837.50 | 848.65 | 822.90 | 829.15 | 3.9M |
| 2022-09-30 | 846.55 | 855.65 | 830.05 | 847.20 | 7.4M |
| 2022-09-29 | 854.10 | 857.75 | 825.65 | 839.25 | 3.9M |
| 2022-09-28 | 851.95 | 868.40 | 844.90 | 849.70 | 6.4M |
| 2022-09-27 | 853.00 | 869.70 | 845.45 | 860.45 | 7.2M |
| 2022-09-26 | 861.50 | 864.05 | 830.30 | 847.05 | 8.9M |
| 2022-09-23 | 879.95 | 885.80 | 862.85 | 871.10 | 5.7M |
| 2022-09-22 | 872.65 | 885.00 | 857.30 | 878.80 | 5.1M |
| 2022-09-21 | 875.00 | 892.80 | 867.30 | 873.45 | 7.4M |
| 2022-09-20 | 863.00 | 883.35 | 854.30 | 872.80 | 7.4M |
| 2022-09-19 | 840.95 | 861.10 | 830.80 | 852.60 | 5.4M |
| 2022-09-16 | 858.75 | 877.90 | 826.00 | 840.35 | 10.4M |
| 2022-09-15 | 863.40 | 865.90 | 836.25 | 855.35 | 5.6M |
| 2022-09-14 | 831.00 | 871.20 | 823.75 | 856.80 | 8.4M |
| 2022-09-13 | 843.85 | 852.00 | 838.00 | 841.65 | 4.8M |
| 2022-09-12 | 812.25 | 847.30 | 812.25 | 843.85 | 8.3M |
| 2022-09-09 | 813.30 | 819.60 | 805.15 | 812.15 | 2.7M |
| 2022-09-08 | 817.50 | 822.00 | 803.20 | 805.65 | 2.2M |
| 2022-09-07 | 817.15 | 821.00 | 807.00 | 810.95 | 2.8M |
| 2022-09-06 | 827.50 | 827.70 | 813.00 | 819.60 | 1.4M |
| 2022-09-05 | 831.55 | 832.90 | 814.00 | 821.00 | 3.0M |
| 2022-09-02 | 817.80 | 838.50 | 812.95 | 827.75 | 6.0M |
| 2022-09-01 | 812.70 | 823.50 | 809.60 | 814.95 | 1.8M |
| 2022-08-30 | 815.95 | 823.80 | 808.50 | 816.80 | 3.0M |
| 2022-08-29 | 794.00 | 813.45 | 790.80 | 808.25 | 2.4M |
| 2022-08-26 | 823.65 | 827.40 | 803.50 | 814.75 | 4.2M |
| 2022-08-25 | 782.50 | 834.40 | 781.60 | 815.90 | 6.5M |
| 2022-08-24 | 777.90 | 789.85 | 763.80 | 777.25 | 7.3M |
| 2022-08-23 | 770.15 | 776.85 | 763.55 | 770.05 | 5.3M |
| 2022-08-22 | 789.00 | 794.70 | 771.60 | 774.55 | 5.0M |
| 2022-08-19 | 809.90 | 815.50 | 787.60 | 792.05 | 3.6M |
| 2022-08-18 | 803.70 | 818.00 | 801.00 | 811.00 | 2.1M |
| 2022-08-17 | 814.95 | 818.60 | 800.65 | 809.05 | 3.4M |
| 2022-08-16 | 790.15 | 815.60 | 790.15 | 813.50 | 5.6M |
| 2022-08-12 | 782.05 | 800.45 | 782.05 | 790.05 | 2.0M |
| 2022-08-11 | 784.95 | 795.20 | 781.45 | 788.60 | 2.8M |
| 2022-08-10 | 785.05 | 785.20 | 774.45 | 779.65 | 1.6M |
| 2022-08-08 | 791.95 | 792.90 | 780.40 | 782.75 | 2.3M |
| 2022-08-05 | 790.50 | 801.90 | 786.80 | 789.30 | 2.5M |
| 2022-08-04 | 781.50 | 796.80 | 776.05 | 789.50 | 2.6M |
| 2022-08-03 | 785.55 | 788.50 | 768.75 | 778.60 | 3.0M |
| 2022-08-02 | 795.95 | 800.40 | 786.00 | 789.95 | 2.0M |
| 2022-08-01 | 785.95 | 799.55 | 778.55 | 797.55 | 2.8M |
| 2022-07-29 | 787.95 | 794.55 | 778.60 | 783.85 | 2.4M |
| 2022-07-28 | 795.95 | 799.60 | 777.20 | 780.65 | 3.2M |
| 2022-07-27 | 835.20 | 837.10 | 786.80 | 795.30 | 6.3M |
| 2022-07-26 | 865.00 | 868.35 | 848.00 | 852.20 | 4.4M |
| 2022-07-25 | 844.40 | 868.50 | 838.90 | 865.25 | 6.7M |
| 2022-07-22 | 847.15 | 850.15 | 834.40 | 843.40 | 2.3M |
| 2022-07-21 | 837.35 | 851.60 | 815.95 | 845.50 | 3.9M |
| 2022-07-20 | 827.95 | 829.00 | 814.65 | 819.10 | 1.8M |
| 2022-07-19 | 830.80 | 835.05 | 818.60 | 822.95 | 1.5M |
| 2022-07-18 | 827.00 | 836.25 | 825.50 | 832.25 | 1.3M |
| 2022-07-15 | 830.65 | 833.95 | 821.15 | 826.45 | 1.2M |
| 2022-07-14 | 813.50 | 833.45 | 813.50 | 825.75 | 2.9M |
| 2022-07-13 | 813.10 | 818.50 | 807.65 | 810.25 | 0.9M |
| 2022-07-12 | 815.85 | 818.50 | 809.50 | 811.65 | 0.8M |
| 2022-07-11 | 813.65 | 825.05 | 810.70 | 818.65 | 1.2M |
| 2022-07-08 | 819.80 | 819.80 | 807.25 | 816.40 | 1.0M |
| 2022-07-07 | 814.85 | 817.45 | 806.85 | 815.75 | 1.3M |
| 2022-07-06 | 791.05 | 812.05 | 791.05 | 809.80 | 2.1M |
| 2022-07-05 | 801.95 | 805.75 | 791.00 | 793.65 | 1.6M |
| 2022-07-04 | 787.10 | 801.25 | 787.10 | 799.35 | 1.6M |
| 2022-07-01 | 759.60 | 791.70 | 755.80 | 789.25 | 3.7M |
| 2022-06-30 | 747.00 | 764.15 | 743.80 | 759.75 | 2.5M |
| 2022-06-29 | 760.05 | 769.00 | 742.55 | 746.50 | 5.3M |
| 2022-06-28 | 760.95 | 773.50 | 751.95 | 771.50 | 5.1M |
| 2022-06-27 | 767.60 | 774.30 | 759.45 | 769.85 | 4.6M |
| 2022-06-24 | 761.45 | 766.80 | 752.65 | 763.40 | 2.5M |
| 2022-06-23 | 745.50 | 758.85 | 743.25 | 754.15 | 1.1M |
| 2022-06-22 | 748.85 | 754.65 | 736.00 | 747.80 | 2.1M |
| 2022-06-21 | 743.05 | 758.30 | 740.75 | 753.85 | 1.7M |
| 2022-06-20 | 734.25 | 752.75 | 728.90 | 738.20 | 2.1M |
| 2022-06-17 | 744.95 | 747.40 | 714.20 | 732.70 | 4.0M |
| 2022-06-16 | 777.55 | 778.40 | 741.35 | 748.40 | 2.3M |
| 2022-06-15 | 768.65 | 778.95 | 763.20 | 769.65 | 1.3M |
| 2022-06-14 | 782.95 | 787.60 | 766.00 | 770.35 | 1.6M |
| 2022-06-13 | 776.40 | 784.45 | 767.00 | 780.20 | 2.1M |
| 2022-06-10 | 781.85 | 791.50 | 775.40 | 788.95 | 1.5M |
| 2022-06-09 | 780.15 | 794.80 | 774.60 | 788.90 | 2.8M |
| 2022-06-08 | 795.90 | 795.95 | 771.70 | 774.70 | 1.7M |
| 2022-06-07 | 796.05 | 800.45 | 784.25 | 791.95 | 1.6M |
| 2022-06-06 | 807.70 | 808.70 | 795.05 | 803.75 | 1.3M |
| 2022-06-03 | 829.55 | 831.70 | 808.35 | 810.40 | 2.4M |
| 2022-06-02 | 808.00 | 831.15 | 803.10 | 826.95 | 4.0M |
| 2022-06-01 | 813.50 | 821.95 | 793.40 | 803.75 | 1.6M |
| 2022-05-31 | 820.00 | 826.35 | 809.05 | 812.20 | 2.4M |
| 2022-05-30 | 797.00 | 831.45 | 780.85 | 825.40 | 5.8M |
| 2022-05-27 | 770.25 | 787.60 | 766.45 | 778.10 | 2.6M |
| 2022-05-26 | 749.85 | 765.65 | 728.75 | 757.45 | 3.4M |
| 2022-05-25 | 778.80 | 782.00 | 741.25 | 744.80 | 5.6M |
| 2022-05-24 | 783.35 | 791.60 | 767.60 | 774.20 | 4.4M |
| 2022-05-23 | 800.80 | 803.00 | 782.35 | 784.05 | 3.0M |
| 2022-05-20 | 808.60 | 812.50 | 794.10 | 800.75 | 1.9M |
| 2022-05-19 | 809.10 | 828.75 | 793.05 | 796.55 | 2.4M |
| 2022-05-18 | 822.55 | 849.65 | 822.55 | 838.15 | 1.3M |
| 2022-05-17 | 815.40 | 838.50 | 814.20 | 835.90 | 1.7M |
| 2022-05-16 | 815.70 | 820.55 | 797.00 | 812.40 | 2.5M |
| 2022-05-13 | 802.65 | 845.85 | 800.05 | 822.95 | 3.8M |
| 2022-05-12 | 807.95 | 809.00 | 781.60 | 792.00 | 2.2M |
| 2022-05-11 | 802.95 | 820.40 | 794.10 | 811.65 | 2.0M |
| 2022-05-10 | 797.40 | 821.90 | 796.75 | 809.00 | 2.3M |
| 2022-05-09 | 811.60 | 814.20 | 793.30 | 801.45 | 1.4M |
| 2022-05-06 | 809.65 | 821.65 | 799.05 | 818.05 | 2.2M |
| 2022-05-05 | 837.40 | 845.30 | 816.50 | 819.25 | 1.9M |
| 2022-05-04 | 857.90 | 860.60 | 825.00 | 827.85 | 1.4M |
| 2022-05-02 | 855.20 | 859.95 | 837.15 | 849.70 | 1.6M |
| 2022-04-29 | 869.85 | 884.00 | 863.55 | 866.50 | 2.8M |
| 2022-04-28 | 865.75 | 869.00 | 853.30 | 863.05 | 3.6M |
| 2022-04-27 | 861.00 | 873.90 | 855.20 | 865.05 | 4.6M |
| 2022-04-26 | 856.45 | 871.45 | 854.50 | 869.80 | 5.5M |
| 2022-04-25 | 861.45 | 861.45 | 841.50 | 845.05 | 4.2M |
| 2022-04-22 | 865.60 | 885.00 | 865.55 | 871.40 | 3.2M |
| 2022-04-21 | 871.90 | 881.75 | 865.80 | 875.20 | 2.8M |
| 2022-04-20 | 860.95 | 873.95 | 859.00 | 863.75 | 2.1M |
| 2022-04-19 | 893.90 | 905.05 | 850.75 | 861.35 | 2.4M |
| 2022-04-18 | 891.65 | 899.80 | 877.00 | 889.45 | 2.0M |
| 2022-04-13 | 902.20 | 913.65 | 894.25 | 897.25 | 2.1M |
| 2022-04-12 | 906.00 | 917.00 | 892.00 | 901.70 | 2.9M |
| 2022-04-11 | 905.00 | 919.75 | 903.35 | 912.50 | 2.1M |
| 2022-04-08 | 906.70 | 917.00 | 904.80 | 908.90 | 2.3M |
| 2022-04-07 | 934.20 | 934.20 | 905.00 | 907.55 | 3.0M |
| 2022-04-06 | 928.00 | 945.25 | 925.70 | 930.25 | 3.4M |
| 2022-04-05 | 918.30 | 941.80 | 914.00 | 930.85 | 4.4M |
| 2022-04-04 | 906.95 | 919.00 | 904.40 | 913.75 | 3.3M |
| 2022-04-01 | 890.65 | 906.45 | 884.95 | 903.00 | 4.2M |
| 2022-03-31 | 882.80 | 889.40 | 877.00 | 888.35 | 2.4M |
| 2022-03-30 | 866.65 | 883.90 | 862.00 | 879.30 | 4.7M |
| 2022-03-29 | 878.70 | 880.65 | 860.75 | 861.90 | 4.2M |