331.80
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 | 440.00 | 443.00 | 433.80 | 439.00 | 0.3M |
| 2022-12-29 | 438.80 | 442.40 | 425.40 | 438.40 | 0.3M |
| 2022-12-28 | 451.20 | 457.00 | 443.00 | 447.00 | 0.5M |
| 2022-12-23 | 446.60 | 449.00 | 440.00 | 447.80 | 0.2M |
| 2022-12-22 | 436.00 | 455.00 | 431.80 | 449.00 | 0.5M |
| 2022-12-21 | 428.00 | 435.60 | 428.00 | 434.20 | 0.2M |
| 2022-12-20 | 434.00 | 434.00 | 420.00 | 427.60 | 0.2M |
| 2022-12-19 | 438.80 | 448.80 | 428.80 | 434.00 | 0.3M |
| 2022-12-16 | 435.80 | 439.40 | 425.00 | 436.00 | 3.7M |
| 2022-12-15 | 441.60 | 441.60 | 431.60 | 435.80 | 0.5M |
| 2022-12-14 | 446.60 | 450.60 | 437.80 | 438.80 | 0.4M |
| 2022-12-13 | 438.00 | 462.00 | 438.00 | 447.80 | 0.3M |
| 2022-12-12 | 444.40 | 446.00 | 437.20 | 439.60 | 0.6M |
| 2022-12-09 | 449.20 | 458.00 | 446.00 | 456.60 | 0.3M |
| 2022-12-08 | 428.60 | 452.60 | 428.40 | 449.20 | 0.7M |
| 2022-12-07 | 443.20 | 461.80 | 433.20 | 434.60 | 0.7M |
| 2022-12-06 | 439.60 | 447.40 | 429.20 | 439.20 | 0.6M |
| 2022-12-05 | 442.00 | 450.00 | 429.80 | 444.20 | 1.1M |
| 2022-12-02 | 421.00 | 431.00 | 418.80 | 431.00 | 0.3M |
| 2022-12-01 | 440.20 | 465.60 | 416.00 | 421.00 | 0.7M |
| 2022-11-30 | 426.00 | 431.40 | 405.20 | 431.40 | 0.6M |
| 2022-11-29 | 403.80 | 426.80 | 403.60 | 426.00 | 0.6M |
| 2022-11-28 | 385.80 | 415.80 | 381.80 | 404.00 | 0.4M |
| 2022-11-25 | 407.60 | 409.60 | 400.20 | 405.40 | 0.2M |
| 2022-11-24 | 413.00 | 413.00 | 403.60 | 409.60 | 0.1M |
| 2022-11-23 | 404.60 | 408.60 | 399.60 | 406.20 | 0.2M |
| 2022-11-22 | 411.60 | 416.00 | 397.20 | 403.00 | 0.3M |
| 2022-11-21 | 408.20 | 423.40 | 399.00 | 412.60 | 0.2M |
| 2022-11-18 | 429.00 | 435.00 | 421.60 | 423.60 | 0.3M |
| 2022-11-17 | 422.60 | 426.20 | 409.00 | 419.60 | 0.4M |
| 2022-11-16 | 420.00 | 434.00 | 402.20 | 412.00 | 0.5M |
| 2022-11-15 | 422.00 | 432.00 | 414.60 | 425.60 | 0.5M |
| 2022-11-14 | 434.00 | 435.00 | 419.20 | 422.40 | 0.5M |
| 2022-11-11 | 395.80 | 434.00 | 395.80 | 413.60 | 1.1M |
| 2022-11-10 | 391.80 | 396.80 | 386.20 | 395.60 | 0.4M |
| 2022-11-09 | 396.40 | 407.40 | 393.20 | 396.60 | 0.8M |
| 2022-11-08 | 396.00 | 396.00 | 378.20 | 391.20 | 0.7M |
| 2022-11-07 | 390.80 | 403.80 | 375.40 | 399.40 | 0.7M |
| 2022-11-04 | 374.80 | 414.40 | 372.60 | 396.00 | 1.6M |
| 2022-11-03 | 364.40 | 381.40 | 350.20 | 373.20 | 1.0M |
| 2022-11-02 | 359.60 | 399.60 | 359.00 | 389.80 | 0.7M |
| 2022-11-01 | 325.00 | 345.40 | 318.00 | 342.60 | 0.6M |
| 2022-10-31 | 315.40 | 333.40 | 314.60 | 317.20 | 0.4M |
| 2022-10-28 | 329.60 | 329.60 | 312.40 | 314.60 | 0.3M |
| 2022-10-27 | 339.60 | 339.60 | 328.00 | 329.00 | 0.3M |
| 2022-10-26 | 319.80 | 336.00 | 315.40 | 326.20 | 0.6M |
| 2022-10-25 | 306.60 | 318.00 | 300.00 | 312.80 | 0.9M |
| 2022-10-24 | 352.00 | 352.20 | 319.00 | 321.40 | 1.2M |
| 2022-10-21 | 358.60 | 360.40 | 349.00 | 351.80 | 0.3M |
| 2022-10-20 | 365.60 | 365.60 | 352.40 | 360.80 | 0.5M |
| 2022-10-19 | 373.40 | 378.80 | 364.20 | 365.60 | 0.1M |
| 2022-10-18 | 371.00 | 374.00 | 361.60 | 373.40 | 0.2M |
| 2022-10-17 | 349.00 | 363.00 | 349.00 | 359.00 | 0.5M |
| 2022-10-14 | 349.00 | 362.00 | 348.40 | 356.60 | 0.2M |
| 2022-10-13 | 347.40 | 373.40 | 343.80 | 345.20 | 0.2M |
| 2022-10-12 | 352.60 | 355.00 | 339.40 | 347.00 | 0.4M |
| 2022-10-11 | 372.60 | 373.80 | 363.60 | 371.00 | 0.3M |
| 2022-10-10 | 401.40 | 405.00 | 375.00 | 377.20 | 0.3M |
| 2022-10-07 | 394.20 | 394.20 | 385.40 | 386.20 | 0.1M |
| 2022-10-06 | 392.40 | 398.80 | 390.00 | 395.00 | 0.3M |
| 2022-10-05 | 388.20 | 405.00 | 384.40 | 394.80 | 0.4M |
| 2022-10-03 | 384.00 | 384.00 | 368.20 | 377.00 | 0.3M |
| 2022-09-30 | 371.80 | 378.00 | 365.00 | 375.60 | 0.4M |
| 2022-09-29 | 385.00 | 392.00 | 376.60 | 378.40 | 0.5M |
| 2022-09-28 | 381.00 | 387.60 | 368.60 | 368.60 | 0.3M |
| 2022-09-27 | 361.20 | 387.80 | 360.40 | 374.00 | 0.4M |
| 2022-09-26 | 370.20 | 375.60 | 361.20 | 367.00 | 0.5M |
| 2022-09-23 | 375.80 | 379.60 | 368.00 | 376.40 | 0.5M |
| 2022-09-22 | 388.80 | 391.60 | 377.20 | 386.40 | 0.4M |
| 2022-09-21 | 402.00 | 402.00 | 388.80 | 389.80 | 0.2M |
| 2022-09-20 | 388.00 | 398.40 | 387.00 | 393.00 | 0.3M |
| 2022-09-19 | 393.60 | 395.00 | 375.20 | 386.80 | 1.8M |
| 2022-09-16 | 409.00 | 414.60 | 389.00 | 392.80 | 14.8M |
| 2022-09-15 | 401.80 | 430.00 | 401.20 | 417.00 | 2.3M |
| 2022-09-14 | 395.00 | 409.60 | 395.00 | 404.80 | 1.1M |
| 2022-09-13 | 389.80 | 404.80 | 382.40 | 401.60 | 1.2M |
| 2022-09-09 | 387.00 | 397.00 | 387.00 | 395.20 | 0.3M |
| 2022-09-08 | 390.40 | 391.60 | 385.20 | 386.60 | 0.5M |
| 2022-09-07 | 377.80 | 382.60 | 372.00 | 381.40 | 0.8M |
| 2022-09-06 | 387.40 | 388.60 | 376.60 | 386.00 | 0.6M |
| 2022-09-05 | 370.00 | 386.60 | 370.00 | 384.60 | 0.6M |
| 2022-09-02 | 386.00 | 386.00 | 369.20 | 371.60 | 0.6M |
| 2022-09-01 | 388.20 | 396.20 | 386.60 | 387.80 | 0.5M |
| 2022-08-31 | 386.20 | 390.00 | 379.40 | 388.00 | 0.8M |
| 2022-08-30 | 394.60 | 402.00 | 392.20 | 401.00 | 0.5M |
| 2022-08-29 | 395.40 | 401.40 | 389.00 | 394.60 | 0.7M |
| 2022-08-26 | 392.00 | 403.60 | 392.00 | 401.40 | 0.6M |
| 2022-08-25 | 386.00 | 386.00 | 372.60 | 385.20 | 0.4M |
| 2022-08-24 | 382.20 | 387.00 | 376.00 | 386.00 | 0.4M |
| 2022-08-23 | 390.00 | 390.00 | 383.00 | 387.00 | 0.7M |
| 2022-08-22 | 380.00 | 385.80 | 376.40 | 382.20 | 0.7M |
| 2022-08-19 | 370.00 | 379.60 | 366.80 | 370.40 | 0.1M |
| 2022-08-18 | 382.40 | 388.00 | 370.20 | 372.40 | 0.1M |
| 2022-08-17 | 376.00 | 391.60 | 376.00 | 381.00 | 0.1M |
| 2022-08-16 | 381.00 | 382.60 | 378.20 | 378.60 | 0.2M |
| 2022-08-15 | 385.00 | 385.60 | 379.20 | 379.20 | 0.0M |
| 2022-08-12 | 384.00 | 385.00 | 378.00 | 382.40 | 0.1M |
| 2022-08-11 | 375.00 | 382.80 | 375.00 | 381.80 | 0.0M |
| 2022-08-10 | 372.20 | 376.60 | 370.00 | 372.60 | 0.1M |
| 2022-08-09 | 366.60 | 381.40 | 366.60 | 378.80 | 0.1M |
| 2022-08-08 | 376.00 | 377.20 | 366.80 | 374.40 | 0.1M |
| 2022-08-05 | 383.60 | 388.80 | 381.60 | 383.80 | 0.1M |
| 2022-08-04 | 373.00 | 379.00 | 366.60 | 375.40 | 0.4M |
| 2022-08-03 | 370.00 | 373.00 | 364.20 | 368.40 | 0.3M |
| 2022-08-02 | 368.60 | 368.80 | 363.20 | 365.60 | 0.1M |
| 2022-08-01 | 373.00 | 379.40 | 370.40 | 377.60 | 0.4M |
| 2022-07-29 | 366.00 | 370.60 | 362.40 | 366.80 | 0.4M |
| 2022-07-28 | 363.00 | 365.00 | 358.60 | 361.60 | 0.1M |
| 2022-07-27 | 353.80 | 359.00 | 351.80 | 358.80 | 0.3M |
| 2022-07-26 | 350.80 | 360.00 | 350.60 | 358.60 | 0.4M |
| 2022-07-25 | 362.00 | 367.80 | 358.80 | 362.00 | 0.2M |
| 2022-07-22 | 377.20 | 385.00 | 373.80 | 373.80 | 0.2M |
| 2022-07-21 | 371.80 | 376.00 | 363.00 | 369.60 | 0.4M |
| 2022-07-20 | 377.20 | 386.40 | 369.80 | 376.00 | 0.5M |
| 2022-07-19 | 361.00 | 369.80 | 358.20 | 368.00 | 0.3M |
| 2022-07-18 | 372.80 | 372.80 | 359.60 | 371.00 | 0.1M |
| 2022-07-15 | 358.20 | 366.00 | 358.20 | 359.20 | 0.2M |
| 2022-07-14 | 363.00 | 376.80 | 363.00 | 371.80 | 0.2M |
| 2022-07-13 | 358.20 | 367.80 | 358.20 | 363.00 | 0.1M |
| 2022-07-12 | 360.00 | 363.20 | 355.00 | 358.20 | 0.2M |
| 2022-07-11 | 371.60 | 376.20 | 364.00 | 367.80 | 0.3M |
| 2022-07-08 | 379.00 | 391.20 | 378.60 | 387.00 | 0.3M |
| 2022-07-07 | 360.40 | 381.80 | 360.40 | 375.40 | 0.2M |
| 2022-07-06 | 372.20 | 374.20 | 361.20 | 364.20 | 0.4M |
| 2022-07-05 | 387.40 | 394.00 | 384.00 | 392.20 | 0.2M |
| 2022-07-04 | 398.80 | 402.00 | 385.00 | 386.00 | 0.5M |
| 2022-06-30 | 379.80 | 385.20 | 378.00 | 382.80 | 0.3M |
| 2022-06-29 | 387.00 | 387.00 | 365.00 | 381.00 | 0.6M |
| 2022-06-28 | 364.40 | 393.00 | 357.00 | 385.20 | 0.5M |
| 2022-06-27 | 349.40 | 365.40 | 346.00 | 364.60 | 0.7M |
| 2022-06-24 | 332.40 | 353.80 | 331.20 | 349.40 | 0.4M |
| 2022-06-23 | 329.60 | 331.00 | 321.20 | 331.00 | 0.2M |
| 2022-06-22 | 321.00 | 335.00 | 321.00 | 324.60 | 0.2M |
| 2022-06-21 | 330.80 | 337.00 | 325.00 | 327.40 | 0.3M |
| 2022-06-20 | 315.20 | 332.40 | 313.80 | 332.00 | 0.3M |
| 2022-06-17 | 320.00 | 327.20 | 309.60 | 326.00 | 0.4M |
| 2022-06-16 | 327.60 | 329.40 | 317.60 | 320.40 | 0.2M |
| 2022-06-15 | 322.00 | 322.80 | 315.20 | 322.00 | 0.3M |
| 2022-06-14 | 312.00 | 327.00 | 303.20 | 322.20 | 0.5M |
| 2022-06-13 | 340.00 | 340.00 | 326.00 | 326.00 | 0.3M |
| 2022-06-10 | 345.00 | 378.80 | 340.20 | 349.40 | 0.5M |
| 2022-06-09 | 378.00 | 378.00 | 363.20 | 363.80 | 0.3M |
| 2022-06-08 | 364.20 | 368.20 | 355.60 | 368.20 | 0.4M |
| 2022-06-07 | 361.80 | 371.60 | 357.80 | 369.00 | 0.4M |
| 2022-06-06 | 359.60 | 367.20 | 340.00 | 362.20 | 0.7M |
| 2022-06-02 | 354.00 | 361.00 | 347.80 | 359.60 | 0.6M |
| 2022-06-01 | 362.00 | 377.80 | 362.00 | 373.20 | 0.3M |
| 2022-05-31 | 353.00 | 362.80 | 340.00 | 360.20 | 0.7M |
| 2022-05-30 | 343.00 | 347.60 | 334.20 | 345.80 | 0.2M |
| 2022-05-27 | 326.80 | 343.00 | 326.80 | 337.40 | 0.1M |
| 2022-05-26 | 321.00 | 324.80 | 319.00 | 322.00 | 0.2M |
| 2022-05-25 | 321.60 | 331.40 | 319.20 | 323.40 | 0.1M |
| 2022-05-24 | 324.20 | 333.80 | 321.20 | 321.60 | 0.2M |
| 2022-05-23 | 335.00 | 335.20 | 319.20 | 323.40 | 0.2M |
| 2022-05-20 | 327.20 | 334.00 | 322.20 | 333.80 | 0.2M |
| 2022-05-19 | 323.80 | 325.00 | 316.00 | 317.80 | 0.1M |
| 2022-05-18 | 311.80 | 330.00 | 311.80 | 323.80 | 0.1M |
| 2022-05-17 | 308.00 | 321.00 | 306.60 | 320.20 | 0.3M |
| 2022-05-16 | 302.20 | 308.80 | 300.60 | 302.20 | 0.1M |
| 2022-05-13 | 296.20 | 297.20 | 290.00 | 293.60 | 0.1M |
| 2022-05-12 | 299.00 | 300.40 | 291.40 | 292.80 | 0.1M |
| 2022-05-11 | 295.00 | 322.40 | 295.00 | 317.00 | 0.2M |
| 2022-05-10 | 309.00 | 310.60 | 292.40 | 308.40 | 0.2M |
| 2022-05-06 | 333.00 | 333.00 | 310.60 | 310.60 | 0.3M |
| 2022-05-05 | 345.00 | 346.80 | 330.00 | 330.80 | 0.2M |
| 2022-05-04 | 330.00 | 347.20 | 323.60 | 331.60 | 0.2M |
| 2022-05-03 | 331.60 | 334.60 | 320.00 | 328.20 | 0.2M |
| 2022-04-29 | 324.40 | 334.60 | 317.00 | 333.20 | 0.3M |
| 2022-04-28 | 318.00 | 333.40 | 313.20 | 332.60 | 0.4M |
| 2022-04-27 | 329.00 | 329.00 | 308.40 | 323.20 | 0.2M |
| 2022-04-26 | 318.60 | 329.80 | 318.60 | 323.20 | 0.2M |
| 2022-04-25 | 315.60 | 324.00 | 314.20 | 317.60 | 0.2M |
| 2022-04-22 | 320.00 | 329.40 | 318.20 | 324.00 | 0.2M |
| 2022-04-21 | 336.00 | 349.00 | 336.00 | 340.80 | 0.1M |
| 2022-04-20 | 326.60 | 338.60 | 325.40 | 335.00 | 0.1M |
| 2022-04-19 | 333.00 | 334.80 | 325.00 | 325.20 | 0.1M |
| 2022-04-14 | 328.80 | 330.00 | 324.00 | 329.20 | 0.2M |
| 2022-04-13 | 325.00 | 325.00 | 310.40 | 317.00 | 0.2M |
| 2022-04-12 | 312.60 | 324.00 | 312.20 | 322.40 | 0.3M |
| 2022-04-11 | 332.00 | 332.00 | 311.40 | 313.20 | 0.2M |
| 2022-04-08 | 328.20 | 331.20 | 324.00 | 325.80 | 0.2M |
| 2022-04-07 | 333.40 | 340.80 | 327.00 | 327.40 | 0.2M |
| 2022-04-06 | 355.40 | 355.40 | 335.00 | 340.60 | 0.2M |
| 2022-04-04 | 350.00 | 358.00 | 343.40 | 355.40 | 0.2M |
| 2022-04-01 | 338.00 | 340.40 | 325.20 | 337.40 | 0.2M |
| 2022-03-31 | 340.80 | 348.00 | 339.60 | 347.60 | 0.2M |
| 2022-03-30 | 335.40 | 352.00 | 335.20 | 345.60 | 0.3M |
| 2022-03-29 | 322.80 | 335.80 | 322.80 | 335.20 | 0.2M |
| 2022-03-28 | 326.00 | 326.20 | 314.80 | 319.80 | 0.2M |
| 2022-03-25 | 341.00 | 341.80 | 325.60 | 326.00 | 0.2M |
| 2022-03-24 | 340.00 | 348.20 | 332.20 | 334.20 | 0.2M |
| 2022-03-23 | 356.00 | 361.20 | 350.20 | 352.00 | 0.4M |
| 2022-03-22 | 335.00 | 337.60 | 330.80 | 337.00 | 0.1M |
| 2022-03-21 | 354.60 | 354.60 | 335.20 | 338.80 | 0.1M |
| 2022-03-18 | 358.00 | 358.00 | 335.80 | 345.00 | 0.4M |
| 2022-03-17 | 340.00 | 346.80 | 321.20 | 330.60 | 0.6M |
| 2022-03-16 | 319.00 | 347.00 | 306.60 | 338.00 | 0.7M |
| 2022-03-15 | 289.80 | 305.20 | 281.00 | 290.00 | 1.0M |
| 2022-03-14 | 305.20 | 322.60 | 288.80 | 290.00 | 1.7M |
| 2022-03-11 | 347.00 | 368.80 | 335.00 | 359.00 | 0.8M |
| 2022-03-10 | 386.60 | 397.00 | 380.20 | 381.80 | 0.2M |
| 2022-03-09 | 384.80 | 384.80 | 352.40 | 361.40 | 0.2M |
| 2022-03-08 | 372.20 | 373.20 | 363.00 | 365.20 | 0.3M |
| 2022-03-07 | 396.00 | 396.00 | 373.60 | 373.60 | 0.2M |
| 2022-03-04 | 407.00 | 407.00 | 398.20 | 399.20 | 0.2M |
| 2022-03-03 | 418.80 | 428.00 | 413.40 | 416.40 | 0.1M |
| 2022-03-02 | 407.00 | 407.00 | 400.00 | 400.00 | 0.0M |
| 2022-03-01 | 403.00 | 417.40 | 399.40 | 404.00 | 0.1M |
| 2022-02-28 | 398.00 | 400.00 | 391.20 | 396.60 | 0.2M |
| 2022-02-25 | 396.20 | 406.80 | 395.20 | 396.80 | 0.1M |
| 2022-02-24 | 400.40 | 403.00 | 391.80 | 392.00 | 0.2M |
| 2022-02-23 | 407.80 | 415.60 | 406.00 | 410.20 | 0.2M |
| 2022-02-22 | 405.20 | 405.20 | 395.20 | 395.20 | 0.1M |
| 2022-02-21 | 405.20 | 411.00 | 405.20 | 406.80 | 0.1M |
| 2022-02-18 | 407.20 | 413.80 | 400.00 | 404.80 | 0.2M |
| 2022-02-17 | 405.60 | 409.80 | 402.40 | 407.20 | 0.1M |
| 2022-02-16 | 398.00 | 415.00 | 398.00 | 412.80 | 0.4M |
| 2022-02-15 | 390.00 | 400.00 | 390.00 | 398.80 | 0.2M |
| 2022-02-14 | 396.40 | 402.60 | 388.60 | 391.60 | 0.4M |
| 2022-02-11 | 395.80 | 403.80 | 393.40 | 396.40 | 0.9M |
| 2022-02-10 | 367.00 | 378.60 | 367.00 | 377.00 | 0.8M |
| 2022-02-09 | 358.00 | 369.00 | 341.20 | 347.40 | 0.9M |
| 2022-02-08 | 362.00 | 362.00 | 353.60 | 358.00 | 0.6M |
| 2022-02-07 | 368.40 | 371.60 | 365.80 | 370.40 | 0.0M |
| 2022-02-04 | 366.00 | 368.00 | 359.80 | 365.20 | 0.2M |
| 2022-01-31 | 350.00 | 364.80 | 350.00 | 364.60 | 0.0M |
| 2022-01-28 | 348.60 | 355.80 | 343.20 | 349.20 | 0.2M |
| 2022-01-27 | 345.00 | 351.60 | 345.00 | 348.80 | 0.1M |
| 2022-01-26 | 352.00 | 355.40 | 350.00 | 352.00 | 0.1M |
| 2022-01-25 | 362.20 | 362.20 | 353.40 | 356.00 | 0.1M |
| 2022-01-24 | 359.60 | 361.00 | 355.20 | 360.60 | 0.1M |
| 2022-01-21 | 368.40 | 377.60 | 363.00 | 372.20 | 0.3M |
| 2022-01-20 | 354.80 | 361.60 | 352.40 | 361.60 | 0.2M |
| 2022-01-19 | 369.00 | 369.00 | 351.00 | 354.80 | 0.2M |
| 2022-01-18 | 362.80 | 366.00 | 361.60 | 362.00 | 0.1M |
| 2022-01-17 | 369.00 | 369.00 | 353.00 | 361.00 | 0.1M |
| 2022-01-14 | 379.00 | 379.00 | 372.00 | 375.80 | 0.1M |
| 2022-01-13 | 380.00 | 380.00 | 371.60 | 376.80 | 0.1M |
| 2022-01-12 | 378.00 | 383.80 | 378.00 | 380.40 | 0.1M |
| 2022-01-11 | 381.00 | 382.00 | 376.20 | 377.00 | 0.1M |
| 2022-01-10 | 387.00 | 389.60 | 383.00 | 385.00 | 0.1M |
| 2022-01-07 | 379.00 | 382.80 | 378.20 | 379.40 | 0.0M |
| 2022-01-06 | 366.80 | 375.60 | 364.20 | 369.40 | 0.1M |
| 2022-01-05 | 380.00 | 383.20 | 377.40 | 377.60 | 0.1M |
| 2022-01-04 | 386.60 | 386.60 | 379.60 | 385.80 | 0.1M |
| 2022-01-03 | 385.00 | 403.00 | 385.00 | 390.40 | 0.1M |