538.25
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 | 781.75 | 805.00 | 778.00 | 798.75 | 0.0M |
| 2022-12-29 | 792.25 | 793.50 | 772.50 | 781.00 | 0.0M |
| 2022-12-28 | 782.00 | 794.00 | 778.50 | 792.75 | 0.0M |
| 2022-12-27 | 787.00 | 790.25 | 776.00 | 781.00 | 0.0M |
| 2022-12-23 | 768.50 | 784.75 | 767.00 | 782.50 | 0.0M |
| 2022-12-22 | 774.25 | 784.50 | 766.25 | 769.75 | 0.0M |
| 2022-12-21 | 756.75 | 780.75 | 755.75 | 775.25 | 0.0M |
| 2022-12-20 | 756.50 | 768.75 | 753.00 | 757.50 | 0.0M |
| 2022-12-19 | 761.75 | 767.75 | 747.25 | 756.75 | 0.0M |
| 2022-12-16 | 766.50 | 772.00 | 759.50 | 761.00 | 0.0M |
| 2022-12-15 | 758.50 | 776.00 | 754.75 | 766.00 | 0.0M |
| 2022-12-14 | 750.00 | 751.75 | 737.75 | 749.25 | 0.0M |
| 2022-12-13 | 756.50 | 769.25 | 749.75 | 750.75 | 0.0M |
| 2022-12-12 | 741.75 | 760.00 | 738.25 | 754.75 | 0.0M |
| 2022-12-09 | 749.75 | 752.50 | 730.75 | 734.25 | 0.0M |
| 2022-12-08 | 749.50 | 755.50 | 737.50 | 746.25 | 0.0M |
| 2022-12-07 | 732.25 | 756.25 | 726.25 | 749.50 | 0.1M |
| 2022-12-06 | 739.00 | 743.50 | 723.50 | 729.00 | 0.1M |
| 2022-12-05 | 763.25 | 768.00 | 734.00 | 739.00 | 0.1M |
| 2022-12-02 | 782.00 | 783.00 | 755.75 | 761.00 | 0.1M |
| 2022-12-01 | 795.25 | 797.25 | 780.50 | 783.00 | 0.0M |
| 2022-11-30 | 784.00 | 799.25 | 781.50 | 795.50 | 0.0M |
| 2022-11-29 | 780.25 | 792.00 | 777.50 | 781.50 | 0.1M |
| 2022-11-28 | 793.25 | 796.25 | 773.25 | 780.75 | 0.1M |
| 2022-11-25 | 809.75 | 820.25 | 792.50 | 797.00 | 0.0M |
| 2022-11-23 | 811.75 | 817.00 | 800.25 | 813.50 | 0.0M |
| 2022-11-22 | 816.50 | 825.00 | 809.00 | 810.50 | 0.0M |
| 2022-11-21 | 824.00 | 827.00 | 804.50 | 818.25 | 0.0M |
| 2022-11-18 | 825.00 | 834.00 | 818.75 | 822.00 | 0.0M |
| 2022-11-17 | 837.25 | 837.25 | 814.50 | 825.00 | 0.0M |
| 2022-11-16 | 848.00 | 854.00 | 822.50 | 837.25 | 0.0M |
| 2022-11-15 | 838.25 | 862.50 | 820.00 | 848.00 | 0.1M |
| 2022-11-14 | 835.50 | 848.00 | 825.75 | 838.25 | 0.0M |
| 2022-11-11 | 825.50 | 839.75 | 821.25 | 835.25 | 0.1M |
| 2022-11-10 | 828.00 | 837.00 | 817.00 | 825.75 | 0.1M |
| 2022-11-09 | 849.00 | 853.75 | 826.75 | 827.75 | 0.1M |
| 2022-11-08 | 867.00 | 872.50 | 844.25 | 847.50 | 0.0M |
| 2022-11-07 | 869.25 | 880.75 | 853.25 | 864.00 | 0.1M |
| 2022-11-04 | 861.50 | 874.00 | 853.25 | 866.75 | 0.0M |
| 2022-11-03 | 864.00 | 868.00 | 847.25 | 859.75 | 0.0M |
| 2022-11-02 | 915.25 | 919.75 | 857.00 | 865.00 | 0.0M |
| 2022-11-01 | 896.75 | 920.75 | 886.00 | 919.00 | 0.0M |
| 2022-10-31 | 895.25 | 911.25 | 872.00 | 899.25 | 0.0M |
| 2022-10-28 | 858.75 | 859.50 | 842.00 | 849.00 | 0.0M |
| 2022-10-27 | 862.25 | 876.50 | 853.00 | 858.00 | 0.0M |
| 2022-10-26 | 855.25 | 864.75 | 843.75 | 859.50 | 0.0M |
| 2022-10-25 | 858.75 | 864.00 | 846.75 | 854.25 | 0.0M |
| 2022-10-24 | 873.00 | 875.75 | 853.25 | 858.25 | 0.0M |
| 2022-10-21 | 869.75 | 881.00 | 852.00 | 869.50 | 0.0M |
| 2022-10-20 | 861.25 | 873.50 | 855.25 | 868.00 | 0.0M |
| 2022-10-19 | 867.75 | 879.75 | 854.00 | 859.50 | 0.0M |
| 2022-10-18 | 881.00 | 883.75 | 851.50 | 867.75 | 0.0M |
| 2022-10-17 | 877.00 | 894.50 | 874.25 | 878.75 | 0.0M |
| 2022-10-14 | 909.25 | 915.00 | 875.00 | 877.00 | 0.0M |
| 2022-10-13 | 901.00 | 922.00 | 880.50 | 908.50 | 0.0M |
| 2022-10-12 | 917.00 | 919.75 | 893.00 | 899.00 | 0.0M |
| 2022-10-11 | 947.75 | 950.25 | 914.00 | 917.00 | 0.0M |
| 2022-10-10 | 909.25 | 962.00 | 906.00 | 951.50 | 0.0M |
| 2022-10-07 | 896.00 | 910.50 | 887.25 | 895.00 | 0.0M |
| 2022-10-06 | 919.75 | 920.50 | 888.00 | 892.75 | 0.0M |
| 2022-10-05 | 915.50 | 931.75 | 907.50 | 915.25 | 0.0M |
| 2022-10-04 | 926.25 | 939.25 | 911.25 | 915.50 | 0.0M |
| 2022-10-03 | 940.00 | 948.50 | 920.00 | 925.00 | 0.0M |
| 2022-09-30 | 910.25 | 954.00 | 905.00 | 932.00 | 0.0M |
| 2022-09-29 | 915.00 | 926.25 | 901.00 | 908.00 | 0.0M |
| 2022-09-28 | 884.75 | 917.25 | 875.00 | 915.00 | 0.0M |
| 2022-09-27 | 870.50 | 907.00 | 870.50 | 884.25 | 0.0M |
| 2022-09-26 | 891.25 | 904.00 | 867.75 | 871.25 | 0.0M |
| 2022-09-23 | 920.25 | 923.25 | 889.50 | 893.75 | 0.0M |
| 2022-09-22 | 908.00 | 933.25 | 902.50 | 922.00 | 0.0M |
| 2022-09-21 | 901.75 | 932.00 | 887.00 | 915.25 | 0.0M |
| 2022-09-20 | 843.00 | 910.50 | 842.75 | 907.25 | 0.0M |
| 2022-09-19 | 871.00 | 875.00 | 835.25 | 846.50 | 0.0M |
| 2022-09-16 | 862.50 | 880.75 | 846.50 | 874.75 | 0.0M |
| 2022-09-15 | 889.00 | 899.25 | 859.25 | 860.50 | 0.0M |
| 2022-09-14 | 862.50 | 874.75 | 849.25 | 872.25 | 0.0M |
| 2022-09-13 | 858.00 | 876.25 | 850.50 | 860.50 | 0.1M |
| 2022-09-12 | 864.75 | 878.00 | 848.50 | 858.75 | 0.1M |
| 2022-09-09 | 829.00 | 872.50 | 826.00 | 869.50 | 0.1M |
| 2022-09-08 | 837.00 | 857.25 | 818.00 | 829.00 | 0.1M |
| 2022-09-07 | 816.75 | 873.50 | 809.25 | 844.25 | 0.1M |
| 2022-09-06 | 814.75 | 825.00 | 801.25 | 817.00 | 0.0M |
| 2022-09-02 | 797.75 | 819.50 | 796.25 | 811.00 | 0.0M |
| 2022-09-01 | 828.25 | 835.00 | 791.25 | 794.25 | 0.1M |
| 2022-08-31 | 820.00 | 839.25 | 806.25 | 831.50 | 0.0M |
| 2022-08-30 | 840.25 | 846.25 | 816.50 | 820.25 | 0.1M |
| 2022-08-29 | 806.00 | 849.00 | 794.25 | 842.75 | 0.1M |
| 2022-08-26 | 784.00 | 812.50 | 783.25 | 805.25 | 0.1M |
| 2022-08-25 | 813.25 | 821.50 | 785.75 | 789.00 | 0.0M |
| 2022-08-24 | 800.50 | 817.75 | 792.25 | 813.25 | 0.0M |
| 2022-08-23 | 787.50 | 819.75 | 785.00 | 800.50 | 0.1M |
| 2022-08-22 | 771.25 | 791.75 | 762.50 | 788.25 | 0.0M |
| 2022-08-19 | 751.00 | 773.75 | 745.25 | 771.00 | 0.0M |
| 2022-08-18 | 781.75 | 783.50 | 743.25 | 749.00 | 0.1M |
| 2022-08-17 | 802.75 | 813.75 | 777.00 | 780.50 | 0.0M |
| 2022-08-16 | 815.00 | 827.25 | 798.75 | 802.75 | 0.0M |
| 2022-08-15 | 819.25 | 821.00 | 795.25 | 817.75 | 0.0M |
| 2022-08-12 | 825.00 | 825.00 | 798.00 | 822.50 | 0.0M |
| 2022-08-11 | 816.25 | 836.00 | 810.75 | 826.25 | 0.1M |
| 2022-08-10 | 799.25 | 824.25 | 798.75 | 816.25 | 0.1M |
| 2022-08-09 | 806.25 | 821.25 | 792.25 | 799.25 | 0.1M |
| 2022-08-08 | 796.25 | 812.25 | 780.50 | 799.25 | 0.1M |
| 2022-08-05 | 802.00 | 816.25 | 789.25 | 795.25 | 0.0M |
| 2022-08-04 | 789.75 | 808.25 | 778.00 | 802.00 | 0.0M |
| 2022-08-03 | 793.00 | 809.25 | 771.50 | 783.50 | 0.0M |
| 2022-08-02 | 814.25 | 814.50 | 791.25 | 794.00 | 0.0M |
| 2022-08-01 | 831.50 | 838.25 | 800.25 | 819.00 | 0.0M |
| 2022-07-29 | 834.50 | 863.75 | 819.25 | 825.75 | 0.0M |
| 2022-07-28 | 806.50 | 842.00 | 806.00 | 835.25 | 0.0M |
| 2022-07-27 | 821.25 | 836.25 | 799.75 | 808.50 | 0.0M |
| 2022-07-26 | 791.00 | 823.75 | 791.00 | 822.00 | 0.0M |
| 2022-07-25 | 808.25 | 811.75 | 778.50 | 788.50 | 0.0M |
| 2022-07-22 | 817.50 | 822.00 | 772.50 | 777.50 | 0.0M |
| 2022-07-21 | 835.00 | 849.00 | 811.00 | 821.75 | 0.0M |
| 2022-07-20 | 824.25 | 859.25 | 816.75 | 835.25 | 0.0M |
| 2022-07-19 | 826.75 | 838.00 | 808.75 | 828.00 | 0.0M |
| 2022-07-18 | 802.25 | 841.50 | 795.75 | 829.50 | 0.0M |
| 2022-07-15 | 816.75 | 823.00 | 784.00 | 794.00 | 0.0M |
| 2022-07-14 | 812.75 | 829.50 | 792.00 | 795.00 | 0.1M |
| 2022-07-13 | 813.50 | 840.50 | 806.75 | 810.75 | 0.0M |
| 2022-07-12 | 855.25 | 869.50 | 810.00 | 814.25 | 0.1M |
| 2022-07-11 | 928.75 | 940.25 | 853.75 | 856.50 | 0.1M |
| 2022-07-08 | 838.25 | 894.75 | 838.25 | 891.50 | 0.1M |
| 2022-07-07 | 807.75 | 846.00 | 807.75 | 836.50 | 0.0M |
| 2022-07-06 | 807.00 | 838.50 | 785.25 | 804.50 | 0.1M |
| 2022-07-05 | 842.25 | 842.50 | 804.50 | 807.00 | 0.1M |
| 2022-07-01 | 890.00 | 896.25 | 840.50 | 846.00 | 0.1M |
| 2022-06-30 | 930.00 | 939.50 | 881.00 | 884.00 | 0.1M |
| 2022-06-29 | 936.00 | 956.00 | 929.00 | 930.00 | 0.1M |
| 2022-06-28 | 923.50 | 949.75 | 921.00 | 936.00 | 0.1M |
| 2022-06-27 | 933.25 | 952.25 | 913.50 | 917.50 | 0.0M |
| 2022-06-24 | 945.75 | 973.00 | 934.25 | 936.50 | 0.0M |
| 2022-06-23 | 985.00 | 987.00 | 946.50 | 949.25 | 0.0M |
| 2022-06-22 | 990.00 | 1,018.50 | 972.25 | 988.75 | 0.1M |
| 2022-06-21 | 1,046.00 | 1,046.00 | 985.50 | 987.25 | 0.1M |
| 2022-06-17 | 1,090.00 | 1,096.00 | 1,042.75 | 1,046.75 | 0.0M |
| 2022-06-16 | 1,063.50 | 1,096.50 | 1,060.00 | 1,090.50 | 0.0M |
| 2022-06-15 | 1,070.00 | 1,073.25 | 1,051.50 | 1,063.50 | 0.0M |
| 2022-06-14 | 1,086.00 | 1,088.00 | 1,061.75 | 1,065.25 | 0.0M |
| 2022-06-13 | 1,086.00 | 1,107.75 | 1,068.00 | 1,086.00 | 0.0M |
| 2022-06-10 | 1,084.75 | 1,095.00 | 1,066.75 | 1,084.75 | 0.0M |
| 2022-06-09 | 1,089.75 | 1,096.00 | 1,057.75 | 1,084.75 | 0.1M |
| 2022-06-08 | 1,084.75 | 1,101.75 | 1,075.50 | 1,088.25 | 0.1M |
| 2022-06-07 | 1,105.25 | 1,112.00 | 1,071.25 | 1,084.50 | 0.1M |
| 2022-06-06 | 1,074.25 | 1,119.50 | 1,072.00 | 1,104.50 | 0.0M |
| 2022-06-03 | 1,073.00 | 1,080.50 | 1,048.00 | 1,051.75 | 0.0M |
| 2022-06-02 | 1,052.75 | 1,085.00 | 1,048.50 | 1,069.75 | 0.0M |
| 2022-06-01 | 1,100.25 | 1,106.75 | 1,037.50 | 1,052.25 | 0.0M |
| 2022-05-31 | 1,165.25 | 1,165.25 | 1,096.25 | 1,097.50 | 0.0M |
| 2022-05-27 | 1,151.75 | 1,178.75 | 1,142.00 | 1,166.25 | 0.0M |
| 2022-05-26 | 1,140.00 | 1,168.75 | 1,123.50 | 1,152.00 | 0.0M |
| 2022-05-25 | 1,163.00 | 1,166.25 | 1,123.25 | 1,156.75 | 0.0M |
| 2022-05-24 | 1,203.25 | 1,216.00 | 1,146.75 | 1,163.25 | 0.0M |
| 2022-05-23 | 1,188.75 | 1,202.50 | 1,180.75 | 1,197.50 | 0.0M |
| 2022-05-20 | 1,213.75 | 1,213.75 | 1,174.00 | 1,174.50 | 0.0M |
| 2022-05-19 | 1,231.50 | 1,249.25 | 1,197.25 | 1,206.00 | 0.0M |
| 2022-05-18 | 1,278.75 | 1,280.50 | 1,214.50 | 1,233.00 | 0.0M |
| 2022-05-17 | 1,268.00 | 1,285.00 | 1,203.75 | 1,278.75 | 0.0M |
| 2022-05-16 | 1,230.75 | 1,251.00 | 1,224.25 | 1,251.00 | 0.0M |
| 2022-05-13 | 1,172.75 | 1,198.50 | 1,158.50 | 1,177.50 | 0.0M |
| 2022-05-12 | 1,113.00 | 1,183.00 | 1,102.75 | 1,178.75 | 0.1M |
| 2022-05-11 | 1,094.75 | 1,126.50 | 1,094.25 | 1,113.00 | 0.0M |
| 2022-05-10 | 1,090.25 | 1,107.00 | 1,083.00 | 1,092.75 | 0.0M |
| 2022-05-09 | 1,120.75 | 1,135.00 | 1,090.00 | 1,092.75 | 0.0M |
| 2022-05-06 | 1,102.00 | 1,127.50 | 1,087.75 | 1,108.50 | 0.0M |
| 2022-05-05 | 1,079.00 | 1,121.75 | 1,077.25 | 1,106.50 | 0.0M |
| 2022-05-04 | 1,047.00 | 1,089.00 | 1,042.25 | 1,076.50 | 0.0M |
| 2022-05-03 | 1,056.25 | 1,068.75 | 1,044.00 | 1,045.50 | 0.0M |
| 2022-05-02 | 1,049.00 | 1,071.50 | 1,034.25 | 1,055.50 | 0.0M |
| 2022-04-29 | 1,085.00 | 1,102.50 | 1,054.25 | 1,055.75 | 0.0M |
| 2022-04-28 | 1,088.00 | 1,106.50 | 1,081.00 | 1,085.75 | 0.0M |
| 2022-04-27 | 1,092.50 | 1,097.50 | 1,078.25 | 1,091.25 | 0.0M |
| 2022-04-26 | 1,081.00 | 1,107.00 | 1,077.00 | 1,095.00 | 0.0M |
| 2022-04-25 | 1,081.75 | 1,089.50 | 1,055.75 | 1,072.50 | 0.0M |
| 2022-04-22 | 1,077.25 | 1,085.50 | 1,060.75 | 1,075.25 | 0.0M |
| 2022-04-21 | 1,103.00 | 1,103.00 | 1,061.75 | 1,076.50 | 0.0M |
| 2022-04-20 | 1,107.00 | 1,118.50 | 1,075.00 | 1,097.50 | 0.0M |
| 2022-04-19 | 1,130.50 | 1,143.50 | 1,105.75 | 1,109.00 | 0.0M |
| 2022-04-18 | 1,111.00 | 1,143.00 | 1,109.25 | 1,128.75 | 0.0M |
| 2022-04-14 | 1,120.00 | 1,135.25 | 1,102.50 | 1,104.50 | 0.0M |
| 2022-04-13 | 1,111.75 | 1,131.75 | 1,086.75 | 1,121.25 | 0.1M |
| 2022-04-12 | 1,085.50 | 1,125.00 | 1,082.25 | 1,112.50 | 0.1M |
| 2022-04-11 | 1,063.00 | 1,096.50 | 1,061.25 | 1,089.00 | 0.1M |
| 2022-04-08 | 1,025.50 | 1,060.00 | 1,022.25 | 1,058.25 | 0.1M |
| 2022-04-07 | 1,043.25 | 1,047.50 | 1,023.25 | 1,025.25 | 0.1M |
| 2022-04-06 | 1,048.00 | 1,056.50 | 1,024.75 | 1,040.75 | 0.0M |
| 2022-04-05 | 1,021.00 | 1,072.25 | 1,020.00 | 1,045.50 | 0.0M |
| 2022-04-04 | 986.50 | 1,014.50 | 985.00 | 1,010.00 | 0.0M |
| 2022-04-01 | 1,003.00 | 1,027.50 | 982.00 | 984.25 | 0.0M |
| 2022-03-31 | 1,033.00 | 1,068.75 | 1,000.00 | 1,002.00 | 0.0M |
| 2022-03-30 | 1,010.50 | 1,037.50 | 996.00 | 1,023.00 | 0.0M |
| 2022-03-29 | 1,039.00 | 1,061.50 | 967.25 | 1,009.25 | 0.0M |