540.50
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 | 857.75 | 880.25 | 854.00 | 876.50 | 0.0M |
| 2022-12-29 | 867.75 | 870.00 | 850.00 | 855.50 | 0.0M |
| 2022-12-28 | 866.50 | 876.50 | 860.75 | 870.00 | 0.0M |
| 2022-12-27 | 865.00 | 878.00 | 854.75 | 864.00 | 0.0M |
| 2022-12-23 | 852.75 | 864.25 | 852.25 | 862.00 | 0.0M |
| 2022-12-22 | 848.00 | 857.25 | 846.75 | 852.75 | 0.0M |
| 2022-12-21 | 832.75 | 852.75 | 832.75 | 849.25 | 0.0M |
| 2022-12-20 | 836.50 | 844.50 | 830.00 | 834.00 | 0.0M |
| 2022-12-19 | 831.75 | 834.75 | 818.50 | 831.00 | 0.0M |
| 2022-12-16 | 842.00 | 847.25 | 831.25 | 831.75 | 0.0M |
| 2022-12-15 | 837.75 | 852.75 | 831.75 | 844.75 | 0.0M |
| 2022-12-14 | 857.00 | 858.00 | 835.50 | 844.50 | 0.0M |
| 2022-12-13 | 856.00 | 871.00 | 854.75 | 857.50 | 0.0M |
| 2022-12-12 | 834.00 | 856.25 | 832.00 | 854.50 | 0.0M |
| 2022-12-09 | 841.75 | 845.25 | 824.75 | 827.25 | 0.0M |
| 2022-12-08 | 845.75 | 847.25 | 827.00 | 839.75 | 0.0M |
| 2022-12-07 | 829.50 | 849.50 | 825.00 | 844.50 | 0.0M |
| 2022-12-06 | 841.00 | 842.25 | 819.00 | 826.00 | 0.0M |
| 2022-12-05 | 865.25 | 871.00 | 837.25 | 838.50 | 0.0M |
| 2022-12-02 | 884.00 | 885.00 | 856.75 | 865.25 | 0.0M |
| 2022-12-01 | 892.75 | 892.75 | 877.00 | 884.75 | 0.0M |
| 2022-11-30 | 881.50 | 897.25 | 881.50 | 893.00 | 0.0M |
| 2022-11-29 | 889.00 | 895.25 | 878.50 | 880.25 | 0.0M |
| 2022-11-28 | 904.50 | 904.50 | 881.50 | 889.00 | 0.0M |
| 2022-11-25 | 911.25 | 921.25 | 901.75 | 904.00 | 0.0M |
| 2022-11-23 | 907.00 | 916.00 | 894.75 | 912.50 | 0.0M |
| 2022-11-22 | 915.00 | 919.25 | 905.00 | 905.75 | 0.0M |
| 2022-11-21 | 918.25 | 925.00 | 907.00 | 917.00 | 0.0M |
| 2022-11-18 | 923.25 | 928.25 | 913.50 | 918.50 | 0.0M |
| 2022-11-17 | 937.00 | 938.25 | 916.50 | 923.75 | 0.0M |
| 2022-11-16 | 947.00 | 949.00 | 927.00 | 938.75 | 0.0M |
| 2022-11-15 | 944.00 | 959.00 | 932.75 | 947.50 | 0.0M |
| 2022-11-14 | 941.50 | 954.75 | 933.50 | 944.50 | 0.0M |
| 2022-11-11 | 917.75 | 937.25 | 915.75 | 935.75 | 0.0M |
| 2022-11-10 | 924.00 | 929.00 | 910.25 | 918.00 | 0.0M |
| 2022-11-09 | 939.50 | 943.00 | 921.75 | 923.25 | 0.0M |
| 2022-11-08 | 952.50 | 962.00 | 935.50 | 938.00 | 0.0M |
| 2022-11-07 | 941.00 | 964.25 | 938.75 | 950.25 | 0.0M |
| 2022-11-04 | 939.50 | 951.75 | 934.50 | 947.50 | 0.0M |
| 2022-11-03 | 937.50 | 943.25 | 922.25 | 935.75 | 0.0M |
| 2022-11-02 | 977.25 | 982.75 | 932.00 | 936.50 | 0.0M |
| 2022-11-01 | 971.75 | 983.75 | 956.00 | 983.00 | 0.0M |
| 2022-10-31 | 953.00 | 978.25 | 943.50 | 971.25 | 0.0M |
| 2022-10-28 | 931.75 | 932.00 | 914.00 | 923.75 | 0.0M |
| 2022-10-27 | 938.50 | 952.75 | 927.25 | 930.25 | 0.0M |
| 2022-10-26 | 932.75 | 943.00 | 921.25 | 938.75 | 0.0M |
| 2022-10-25 | 935.00 | 938.50 | 922.75 | 932.50 | 0.0M |
| 2022-10-24 | 949.50 | 949.75 | 929.25 | 935.75 | 0.0M |
| 2022-10-21 | 946.00 | 955.75 | 927.00 | 944.50 | 0.0M |
| 2022-10-20 | 939.75 | 951.25 | 935.50 | 946.50 | 0.0M |
| 2022-10-19 | 939.00 | 954.25 | 931.25 | 937.50 | 0.0M |
| 2022-10-18 | 949.50 | 953.00 | 925.75 | 940.75 | 0.0M |
| 2022-10-17 | 950.75 | 965.00 | 945.25 | 949.25 | 0.0M |
| 2022-10-14 | 977.00 | 980.00 | 948.00 | 949.00 | 0.0M |
| 2022-10-13 | 970.00 | 990.25 | 950.75 | 977.25 | 0.0M |
| 2022-10-12 | 985.00 | 985.00 | 962.25 | 966.00 | 0.0M |
| 2022-10-11 | 1,011.25 | 1,012.50 | 983.00 | 985.00 | 0.0M |
| 2022-10-10 | 978.00 | 1,027.75 | 976.25 | 1,016.00 | 0.0M |
| 2022-10-07 | 964.25 | 979.00 | 959.50 | 964.75 | 0.0M |
| 2022-10-06 | 985.00 | 985.50 | 955.25 | 960.00 | 0.0M |
| 2022-10-05 | 981.00 | 999.25 | 972.00 | 984.00 | 0.0M |
| 2022-10-04 | 983.75 | 1,001.50 | 979.00 | 980.75 | 0.0M |
| 2022-10-03 | 990.00 | 995.75 | 971.00 | 982.00 | 0.0M |
| 2022-09-30 | 966.00 | 999.25 | 959.50 | 979.50 | 0.0M |
| 2022-09-29 | 969.25 | 979.25 | 954.25 | 962.75 | 0.0M |
| 2022-09-28 | 942.25 | 971.00 | 930.50 | 969.25 | 0.0M |
| 2022-09-27 | 926.00 | 957.50 | 926.00 | 938.50 | 0.0M |
| 2022-09-26 | 944.00 | 953.00 | 922.75 | 923.75 | 0.0M |
| 2022-09-23 | 969.50 | 972.75 | 942.50 | 945.25 | 0.0M |
| 2022-09-22 | 949.50 | 980.50 | 945.25 | 973.00 | 0.0M |
| 2022-09-21 | 951.75 | 975.00 | 940.00 | 961.50 | 0.0M |
| 2022-09-20 | 906.00 | 959.25 | 904.50 | 957.75 | 0.0M |
| 2022-09-19 | 930.00 | 931.25 | 896.75 | 907.50 | 0.0M |
| 2022-09-16 | 923.75 | 939.50 | 909.50 | 933.75 | 0.0M |
| 2022-09-15 | 949.25 | 953.50 | 922.25 | 923.25 | 0.0M |
| 2022-09-14 | 934.50 | 950.75 | 928.75 | 946.75 | 0.0M |
| 2022-09-13 | 928.25 | 946.00 | 922.25 | 934.00 | 0.0M |
| 2022-09-12 | 927.75 | 936.00 | 915.25 | 927.75 | 0.0M |
| 2022-09-09 | 894.25 | 933.00 | 893.25 | 929.75 | 0.0M |
| 2022-09-08 | 901.00 | 918.00 | 884.00 | 894.25 | 0.0M |
| 2022-09-07 | 881.25 | 933.50 | 875.50 | 903.50 | 0.0M |
| 2022-09-06 | 880.75 | 895.50 | 873.25 | 883.75 | 0.0M |
| 2022-09-02 | 869.00 | 891.75 | 869.00 | 879.00 | 0.0M |
| 2022-09-01 | 909.25 | 912.75 | 865.25 | 867.50 | 0.0M |
| 2022-08-31 | 899.75 | 915.00 | 886.75 | 911.25 | 0.0M |
| 2022-08-30 | 909.00 | 915.75 | 889.25 | 898.50 | 0.0M |
| 2022-08-29 | 882.75 | 920.75 | 870.00 | 912.25 | 0.0M |
| 2022-08-26 | 863.50 | 886.75 | 859.75 | 881.25 | 0.0M |
| 2022-08-25 | 890.00 | 900.50 | 863.50 | 866.25 | 0.0M |
| 2022-08-24 | 879.00 | 896.50 | 873.00 | 890.75 | 0.0M |
| 2022-08-23 | 867.25 | 894.00 | 862.50 | 879.00 | 0.0M |
| 2022-08-22 | 847.50 | 870.25 | 838.75 | 866.75 | 0.0M |
| 2022-08-19 | 820.50 | 849.75 | 817.50 | 847.50 | 0.0M |
| 2022-08-18 | 857.25 | 857.25 | 811.75 | 817.75 | 0.0M |
| 2022-08-17 | 876.25 | 885.50 | 845.50 | 855.50 | 0.0M |
| 2022-08-16 | 885.00 | 896.50 | 872.00 | 874.50 | 0.0M |
| 2022-08-15 | 888.25 | 890.50 | 864.50 | 887.25 | 0.0M |
| 2022-08-12 | 888.50 | 900.50 | 869.75 | 896.00 | 0.0M |
| 2022-08-11 | 883.50 | 901.25 | 876.00 | 897.25 | 0.0M |
| 2022-08-10 | 864.00 | 888.50 | 864.00 | 882.25 | 0.0M |
| 2022-08-09 | 868.00 | 881.00 | 854.00 | 863.75 | 0.0M |
| 2022-08-08 | 862.25 | 874.25 | 843.75 | 861.00 | 0.0M |
| 2022-08-05 | 874.00 | 890.75 | 859.50 | 862.50 | 0.0M |
| 2022-08-04 | 851.75 | 878.50 | 846.75 | 874.00 | 0.0M |
| 2022-08-03 | 856.25 | 870.75 | 837.50 | 850.00 | 0.0M |
| 2022-08-02 | 868.25 | 874.25 | 852.50 | 856.50 | 0.0M |
| 2022-08-01 | 890.75 | 895.00 | 858.25 | 879.50 | 0.0M |
| 2022-07-29 | 892.00 | 925.25 | 882.25 | 886.25 | 0.0M |
| 2022-07-28 | 871.00 | 904.50 | 871.00 | 900.00 | 0.0M |
| 2022-07-27 | 891.75 | 900.25 | 864.75 | 872.75 | 0.0M |
| 2022-07-26 | 851.00 | 889.75 | 851.00 | 888.75 | 0.0M |
| 2022-07-25 | 860.75 | 864.50 | 835.00 | 851.50 | 0.0M |
| 2022-07-22 | 867.75 | 871.75 | 826.75 | 832.25 | 0.0M |
| 2022-07-21 | 880.25 | 896.75 | 863.50 | 872.50 | 0.0M |
| 2022-07-20 | 878.75 | 908.00 | 871.75 | 883.25 | 0.0M |
| 2022-07-19 | 886.50 | 890.00 | 866.50 | 882.25 | 0.0M |
| 2022-07-18 | 859.50 | 896.75 | 850.75 | 887.75 | 0.0M |
| 2022-07-15 | 862.75 | 864.50 | 834.00 | 851.25 | 0.0M |
| 2022-07-14 | 872.50 | 889.50 | 853.75 | 856.75 | 0.0M |
| 2022-07-13 | 873.00 | 898.25 | 861.50 | 870.25 | 0.0M |
| 2022-07-12 | 921.25 | 931.50 | 872.75 | 875.75 | 0.0M |
| 2022-07-11 | 1,010.00 | 1,010.00 | 915.50 | 923.25 | 0.0M |
| 2022-07-08 | 902.50 | 956.00 | 900.75 | 953.50 | 0.0M |
| 2022-07-07 | 862.50 | 903.25 | 862.50 | 897.50 | 0.0M |
| 2022-07-06 | 872.00 | 893.50 | 841.25 | 860.00 | 0.0M |
| 2022-07-05 | 919.25 | 919.25 | 868.00 | 870.50 | 0.0M |
| 2022-07-01 | 965.75 | 969.50 | 913.75 | 921.50 | 0.0M |
| 2022-06-30 | 1,002.50 | 1,015.50 | 959.75 | 960.75 | 0.0M |
| 2022-06-29 | 1,000.00 | 1,019.00 | 997.25 | 1,000.25 | 0.0M |
| 2022-06-28 | 997.75 | 1,012.75 | 988.50 | 999.50 | 0.0M |
| 2022-06-27 | 1,006.75 | 1,019.50 | 987.50 | 988.75 | 0.0M |
| 2022-06-24 | 1,022.00 | 1,037.50 | 1,007.25 | 1,008.00 | 0.0M |
| 2022-06-23 | 1,054.00 | 1,054.00 | 1,016.25 | 1,020.50 | 0.0M |
| 2022-06-22 | 1,060.00 | 1,082.50 | 1,042.75 | 1,055.50 | 0.0M |
| 2022-06-21 | 1,126.50 | 1,126.50 | 1,054.00 | 1,058.50 | 0.0M |
| 2022-06-17 | 1,160.75 | 1,168.50 | 1,119.25 | 1,121.50 | 0.0M |
| 2022-06-16 | 1,152.00 | 1,174.00 | 1,143.75 | 1,164.25 | 0.0M |
| 2022-06-15 | 1,157.75 | 1,160.50 | 1,142.00 | 1,148.25 | 0.0M |
| 2022-06-14 | 1,176.25 | 1,177.00 | 1,156.00 | 1,157.75 | 0.0M |
| 2022-06-13 | 1,181.75 | 1,196.00 | 1,162.00 | 1,177.50 | 0.0M |
| 2022-06-10 | 1,170.25 | 1,182.00 | 1,155.75 | 1,177.25 | 0.0M |
| 2022-06-09 | 1,176.75 | 1,180.25 | 1,147.00 | 1,169.50 | 0.0M |
| 2022-06-08 | 1,166.00 | 1,184.75 | 1,160.00 | 1,172.25 | 0.0M |
| 2022-06-07 | 1,188.00 | 1,193.50 | 1,153.50 | 1,167.00 | 0.0M |
| 2022-06-06 | 1,159.75 | 1,200.00 | 1,159.25 | 1,186.50 | 0.0M |
| 2022-06-03 | 1,162.00 | 1,173.75 | 1,136.25 | 1,138.25 | 0.0M |
| 2022-06-02 | 1,147.00 | 1,177.50 | 1,144.25 | 1,160.00 | 0.0M |
| 2022-06-01 | 1,184.00 | 1,192.00 | 1,129.00 | 1,145.00 | 0.0M |
| 2022-05-31 | 1,249.75 | 1,250.00 | 1,178.25 | 1,181.00 | 0.0M |
| 2022-05-27 | 1,235.50 | 1,262.75 | 1,224.50 | 1,248.25 | 0.0M |
| 2022-05-26 | 1,244.25 | 1,260.00 | 1,219.00 | 1,240.50 | 0.0M |
| 2022-05-25 | 1,246.25 | 1,249.50 | 1,202.25 | 1,244.25 | 0.0M |
| 2022-05-24 | 1,290.00 | 1,298.75 | 1,228.50 | 1,247.25 | 0.0M |
| 2022-05-23 | 1,275.00 | 1,289.25 | 1,268.00 | 1,284.75 | 0.0M |
| 2022-05-20 | 1,303.50 | 1,305.75 | 1,259.75 | 1,261.00 | 0.0M |
| 2022-05-19 | 1,328.00 | 1,350.00 | 1,284.50 | 1,302.00 | 0.0M |
| 2022-05-18 | 1,366.50 | 1,366.50 | 1,307.25 | 1,328.00 | 0.0M |
| 2022-05-17 | 1,366.50 | 1,376.75 | 1,300.00 | 1,370.00 | 0.0M |
| 2022-05-16 | 1,325.50 | 1,355.00 | 1,324.75 | 1,354.75 | 0.0M |
| 2022-05-13 | 1,268.50 | 1,293.25 | 1,258.75 | 1,283.75 | 0.0M |
| 2022-05-12 | 1,203.25 | 1,273.00 | 1,193.75 | 1,271.50 | 0.0M |
| 2022-05-11 | 1,178.75 | 1,209.75 | 1,178.75 | 1,203.00 | 0.0M |
| 2022-05-10 | 1,167.50 | 1,181.50 | 1,160.50 | 1,178.75 | 0.0M |
| 2022-05-09 | 1,186.50 | 1,203.00 | 1,165.00 | 1,167.50 | 0.0M |
| 2022-05-06 | 1,175.50 | 1,191.75 | 1,157.25 | 1,173.75 | 0.0M |
| 2022-05-05 | 1,129.75 | 1,182.25 | 1,127.75 | 1,179.50 | 0.0M |
| 2022-05-04 | 1,097.00 | 1,135.75 | 1,096.25 | 1,126.75 | 0.0M |
| 2022-05-03 | 1,101.50 | 1,118.50 | 1,092.75 | 1,096.75 | 0.0M |
| 2022-05-02 | 1,104.25 | 1,121.25 | 1,090.50 | 1,101.50 | 0.0M |
| 2022-04-29 | 1,144.25 | 1,154.00 | 1,107.50 | 1,109.00 | 0.0M |
| 2022-04-28 | 1,155.00 | 1,163.00 | 1,141.50 | 1,142.75 | 0.0M |
| 2022-04-27 | 1,163.25 | 1,165.00 | 1,146.75 | 1,154.50 | 0.0M |
| 2022-04-26 | 1,158.50 | 1,180.50 | 1,156.00 | 1,164.00 | 0.0M |
| 2022-04-25 | 1,154.00 | 1,162.50 | 1,137.75 | 1,152.50 | 0.0M |
| 2022-04-22 | 1,145.00 | 1,155.75 | 1,131.75 | 1,148.25 | 0.0M |
| 2022-04-21 | 1,170.00 | 1,170.00 | 1,132.75 | 1,142.25 | 0.0M |
| 2022-04-20 | 1,170.50 | 1,186.25 | 1,145.00 | 1,166.50 | 0.0M |
| 2022-04-19 | 1,190.00 | 1,196.25 | 1,166.75 | 1,171.00 | 0.0M |
| 2022-04-18 | 1,155.00 | 1,193.00 | 1,155.00 | 1,184.50 | 0.0M |
| 2022-04-14 | 1,174.50 | 1,188.00 | 1,152.25 | 1,155.00 | 0.0M |
| 2022-04-13 | 1,162.25 | 1,182.00 | 1,143.25 | 1,176.75 | 0.0M |
| 2022-04-12 | 1,139.50 | 1,176.25 | 1,136.75 | 1,164.75 | 0.0M |
| 2022-04-11 | 1,110.00 | 1,156.25 | 1,110.00 | 1,144.00 | 0.0M |
| 2022-04-08 | 1,076.50 | 1,111.25 | 1,068.25 | 1,109.25 | 0.0M |
| 2022-04-07 | 1,085.00 | 1,090.75 | 1,070.50 | 1,073.00 | 0.0M |
| 2022-04-06 | 1,085.00 | 1,094.50 | 1,063.00 | 1,084.75 | 0.0M |
| 2022-04-05 | 1,045.00 | 1,095.00 | 1,045.00 | 1,082.00 | 0.0M |
| 2022-04-04 | 1,017.00 | 1,043.75 | 1,015.75 | 1,038.25 | 0.0M |
| 2022-04-01 | 1,025.00 | 1,049.25 | 1,010.75 | 1,011.75 | 0.0M |
| 2022-03-31 | 1,041.50 | 1,079.50 | 1,024.00 | 1,025.25 | 0.0M |
| 2022-03-30 | 1,025.00 | 1,051.75 | 1,013.00 | 1,039.50 | 0.0M |
| 2022-03-29 | 1,060.00 | 1,072.75 | 992.50 | 1,021.25 | 0.0M |