550.25
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 | 785.75 | 808.25 | 782.00 | 803.00 | 0.0M |
| 2022-12-29 | 794.00 | 796.25 | 777.00 | 785.25 | 0.0M |
| 2022-12-28 | 785.25 | 797.25 | 782.25 | 796.25 | 0.0M |
| 2022-12-27 | 791.00 | 794.25 | 780.25 | 784.25 | 0.0M |
| 2022-12-23 | 772.25 | 789.00 | 771.25 | 786.25 | 0.0M |
| 2022-12-22 | 779.75 | 788.25 | 771.25 | 774.75 | 0.0M |
| 2022-12-21 | 760.25 | 784.50 | 760.25 | 779.50 | 0.0M |
| 2022-12-20 | 762.50 | 773.00 | 757.75 | 762.00 | 0.0M |
| 2022-12-19 | 766.25 | 772.50 | 752.75 | 761.75 | 0.0M |
| 2022-12-16 | 770.00 | 776.00 | 764.00 | 765.50 | 0.0M |
| 2022-12-15 | 763.00 | 780.25 | 759.25 | 770.50 | 0.0M |
| 2022-12-14 | 760.25 | 762.25 | 748.50 | 758.75 | 0.0M |
| 2022-12-13 | 766.50 | 778.00 | 760.00 | 761.00 | 0.0M |
| 2022-12-12 | 752.25 | 769.75 | 748.75 | 764.00 | 0.0M |
| 2022-12-09 | 759.25 | 761.75 | 741.25 | 744.75 | 0.0M |
| 2022-12-08 | 759.50 | 765.25 | 747.50 | 756.25 | 0.0M |
| 2022-12-07 | 742.50 | 766.25 | 737.50 | 759.75 | 0.0M |
| 2022-12-06 | 751.00 | 754.50 | 735.00 | 739.75 | 0.0M |
| 2022-12-05 | 775.00 | 779.75 | 745.75 | 750.75 | 0.0M |
| 2022-12-02 | 795.00 | 795.00 | 768.25 | 773.25 | 0.0M |
| 2022-12-01 | 804.75 | 807.00 | 792.50 | 795.25 | 0.0M |
| 2022-11-30 | 793.25 | 809.25 | 792.50 | 806.00 | 0.0M |
| 2022-11-29 | 791.00 | 802.25 | 788.25 | 792.50 | 0.0M |
| 2022-11-28 | 804.50 | 806.75 | 785.25 | 792.25 | 0.0M |
| 2022-11-25 | 820.75 | 830.00 | 803.25 | 807.75 | 0.0M |
| 2022-11-23 | 821.00 | 826.00 | 810.00 | 823.25 | 0.0M |
| 2022-11-22 | 827.00 | 833.25 | 818.50 | 820.00 | 0.0M |
| 2022-11-21 | 834.00 | 836.25 | 814.25 | 827.50 | 0.0M |
| 2022-11-18 | 835.00 | 844.25 | 829.00 | 831.50 | 0.0M |
| 2022-11-17 | 844.25 | 845.75 | 825.50 | 835.25 | 0.0M |
| 2022-11-16 | 858.75 | 858.75 | 833.75 | 847.25 | 0.0M |
| 2022-11-15 | 848.50 | 872.75 | 831.50 | 858.25 | 0.0M |
| 2022-11-14 | 847.00 | 858.75 | 838.00 | 849.25 | 0.0M |
| 2022-11-11 | 836.50 | 850.50 | 832.75 | 846.50 | 0.0M |
| 2022-11-10 | 840.75 | 848.50 | 829.00 | 837.00 | 0.0M |
| 2022-11-09 | 860.00 | 864.50 | 838.25 | 839.25 | 0.0M |
| 2022-11-08 | 876.50 | 882.00 | 854.50 | 858.00 | 0.0M |
| 2022-11-07 | 876.75 | 890.25 | 864.00 | 874.25 | 0.0M |
| 2022-11-04 | 872.00 | 883.00 | 863.50 | 877.25 | 0.0M |
| 2022-11-03 | 873.25 | 876.75 | 856.50 | 869.75 | 0.0M |
| 2022-11-02 | 920.75 | 925.75 | 866.00 | 873.50 | 0.0M |
| 2022-11-01 | 904.75 | 926.50 | 894.75 | 924.75 | 0.0M |
| 2022-10-31 | 910.00 | 919.00 | 881.50 | 907.50 | 0.0M |
| 2022-10-28 | 869.25 | 869.25 | 853.25 | 860.00 | 0.0M |
| 2022-10-27 | 872.50 | 885.75 | 863.25 | 868.50 | 0.0M |
| 2022-10-26 | 867.25 | 874.75 | 854.75 | 869.75 | 0.0M |
| 2022-10-25 | 871.50 | 874.00 | 857.75 | 865.25 | 0.0M |
| 2022-10-24 | 882.50 | 885.25 | 863.75 | 868.50 | 0.0M |
| 2022-10-21 | 879.50 | 890.75 | 862.75 | 879.50 | 0.0M |
| 2022-10-20 | 870.75 | 883.00 | 865.25 | 878.00 | 0.0M |
| 2022-10-19 | 878.00 | 887.50 | 863.50 | 868.75 | 0.0M |
| 2022-10-18 | 889.75 | 892.00 | 860.75 | 876.75 | 0.0M |
| 2022-10-17 | 885.25 | 902.00 | 882.50 | 887.50 | 0.0M |
| 2022-10-14 | 914.75 | 921.25 | 883.75 | 885.50 | 0.0M |
| 2022-10-13 | 907.25 | 928.25 | 889.25 | 915.50 | 0.0M |
| 2022-10-12 | 925.00 | 926.50 | 900.75 | 907.25 | 0.0M |
| 2022-10-11 | 954.25 | 954.25 | 920.25 | 924.00 | 0.0M |
| 2022-10-10 | 915.75 | 966.75 | 914.50 | 956.00 | 0.0M |
| 2022-10-07 | 904.75 | 918.00 | 895.75 | 903.25 | 0.0M |
| 2022-10-06 | 926.25 | 927.00 | 896.00 | 900.50 | 0.0M |
| 2022-10-05 | 922.00 | 937.75 | 914.50 | 922.25 | 0.0M |
| 2022-10-04 | 931.25 | 946.00 | 918.25 | 921.75 | 0.0M |
| 2022-10-03 | 946.50 | 952.75 | 925.75 | 931.25 | 0.0M |
| 2022-09-30 | 918.25 | 957.75 | 912.00 | 936.75 | 0.0M |
| 2022-09-29 | 918.50 | 931.50 | 907.75 | 914.75 | 0.0M |
| 2022-09-28 | 894.75 | 922.25 | 880.75 | 920.50 | 0.0M |
| 2022-09-27 | 878.75 | 911.50 | 878.75 | 890.50 | 0.0M |
| 2022-09-26 | 897.75 | 910.50 | 874.50 | 877.75 | 0.0M |
| 2022-09-23 | 924.00 | 929.00 | 896.25 | 900.75 | 0.0M |
| 2022-09-22 | 915.25 | 937.50 | 910.00 | 927.50 | 0.0M |
| 2022-09-21 | 906.75 | 938.50 | 895.00 | 921.75 | 0.0M |
| 2022-09-20 | 852.75 | 917.00 | 852.75 | 914.75 | 0.0M |
| 2022-09-19 | 880.25 | 882.00 | 845.25 | 855.75 | 0.0M |
| 2022-09-16 | 872.25 | 889.00 | 856.25 | 884.00 | 0.0M |
| 2022-09-15 | 897.75 | 907.50 | 868.50 | 869.50 | 0.0M |
| 2022-09-14 | 879.25 | 889.75 | 866.00 | 888.00 | 0.0M |
| 2022-09-13 | 871.75 | 890.50 | 866.75 | 876.75 | 0.0M |
| 2022-09-12 | 880.00 | 892.25 | 864.50 | 873.25 | 0.0M |
| 2022-09-09 | 843.75 | 886.75 | 841.50 | 884.00 | 0.0M |
| 2022-09-08 | 850.75 | 869.50 | 833.25 | 843.75 | 0.0M |
| 2022-09-07 | 831.25 | 885.25 | 824.25 | 857.50 | 0.0M |
| 2022-09-06 | 829.50 | 840.75 | 817.75 | 832.00 | 0.0M |
| 2022-09-02 | 814.25 | 835.50 | 813.00 | 827.25 | 0.0M |
| 2022-09-01 | 844.75 | 850.75 | 808.25 | 811.25 | 0.0M |
| 2022-08-31 | 836.25 | 854.50 | 823.25 | 847.75 | 0.0M |
| 2022-08-30 | 855.75 | 860.75 | 833.00 | 836.25 | 0.0M |
| 2022-08-29 | 822.00 | 864.25 | 810.25 | 857.50 | 0.0M |
| 2022-08-26 | 799.75 | 828.50 | 798.75 | 821.50 | 0.0M |
| 2022-08-25 | 827.50 | 836.00 | 801.25 | 804.50 | 0.0M |
| 2022-08-24 | 817.25 | 834.00 | 809.00 | 828.50 | 0.0M |
| 2022-08-23 | 804.00 | 835.50 | 801.50 | 817.25 | 0.0M |
| 2022-08-22 | 788.75 | 808.00 | 779.00 | 804.75 | 0.0M |
| 2022-08-19 | 767.75 | 789.75 | 761.75 | 787.50 | 0.0M |
| 2022-08-18 | 798.25 | 799.00 | 760.25 | 766.00 | 0.0M |
| 2022-08-17 | 817.00 | 827.50 | 791.75 | 796.00 | 0.0M |
| 2022-08-16 | 829.25 | 840.75 | 812.75 | 816.75 | 0.0M |
| 2022-08-15 | 832.00 | 834.00 | 809.00 | 831.50 | 0.0M |
| 2022-08-12 | 838.50 | 839.50 | 813.00 | 835.50 | 0.0M |
| 2022-08-11 | 833.25 | 851.50 | 827.75 | 841.25 | 0.0M |
| 2022-08-10 | 818.50 | 840.50 | 817.25 | 832.75 | 0.0M |
| 2022-08-09 | 822.00 | 838.00 | 810.50 | 816.50 | 0.0M |
| 2022-08-08 | 814.75 | 829.75 | 799.00 | 817.25 | 0.0M |
| 2022-08-05 | 822.00 | 836.25 | 808.25 | 814.00 | 0.0M |
| 2022-08-04 | 807.00 | 826.75 | 798.00 | 820.50 | 0.0M |
| 2022-08-03 | 812.75 | 828.00 | 791.75 | 802.75 | 0.0M |
| 2022-08-02 | 827.50 | 829.25 | 808.75 | 812.75 | 0.0M |
| 2022-08-01 | 848.00 | 854.00 | 818.25 | 837.00 | 0.0M |
| 2022-07-29 | 851.00 | 879.50 | 837.25 | 843.00 | 0.0M |
| 2022-07-28 | 822.50 | 858.00 | 822.50 | 851.50 | 0.0M |
| 2022-07-27 | 836.00 | 851.00 | 816.50 | 825.00 | 0.0M |
| 2022-07-26 | 804.50 | 838.50 | 804.50 | 837.25 | 0.0M |
| 2022-07-25 | 821.25 | 826.00 | 794.25 | 804.25 | 0.0M |
| 2022-07-22 | 831.25 | 835.00 | 788.75 | 793.50 | 0.0M |
| 2022-07-21 | 848.00 | 861.25 | 823.75 | 835.00 | 0.0M |
| 2022-07-20 | 838.25 | 873.25 | 832.25 | 848.75 | 0.0M |
| 2022-07-19 | 844.00 | 852.50 | 824.00 | 843.25 | 0.0M |
| 2022-07-18 | 820.00 | 856.25 | 811.75 | 845.25 | 0.0M |
| 2022-07-15 | 831.25 | 839.25 | 800.25 | 810.25 | 0.0M |
| 2022-07-14 | 830.00 | 846.75 | 810.75 | 813.50 | 0.0M |
| 2022-07-13 | 830.00 | 856.00 | 823.75 | 827.75 | 0.0M |
| 2022-07-12 | 870.00 | 885.25 | 825.75 | 830.25 | 0.0M |
| 2022-07-11 | 948.25 | 954.00 | 869.50 | 872.50 | 0.0M |
| 2022-07-08 | 854.00 | 909.50 | 854.00 | 906.50 | 0.0M |
| 2022-07-07 | 823.25 | 862.00 | 823.25 | 851.75 | 0.0M |
| 2022-07-06 | 824.00 | 854.50 | 802.25 | 821.50 | 0.0M |
| 2022-07-05 | 859.50 | 859.50 | 820.25 | 824.00 | 0.0M |
| 2022-07-01 | 905.75 | 912.75 | 857.25 | 862.50 | 0.0M |
| 2022-06-30 | 944.00 | 954.50 | 897.25 | 900.50 | 0.0M |
| 2022-06-29 | 947.00 | 968.50 | 943.00 | 944.00 | 0.0M |
| 2022-06-28 | 938.25 | 963.50 | 936.50 | 950.00 | 0.0M |
| 2022-06-27 | 950.00 | 968.50 | 929.50 | 933.00 | 0.0M |
| 2022-06-24 | 962.00 | 987.25 | 950.75 | 952.25 | 0.0M |
| 2022-06-23 | 1,000.75 | 1,002.25 | 962.50 | 964.50 | 0.0M |
| 2022-06-22 | 1,005.75 | 1,035.25 | 989.75 | 1,004.25 | 0.0M |
| 2022-06-21 | 1,061.25 | 1,061.25 | 1,002.00 | 1,003.75 | 0.0M |
| 2022-06-17 | 1,102.25 | 1,108.00 | 1,056.75 | 1,061.25 | 0.0M |
| 2022-06-16 | 1,076.00 | 1,109.25 | 1,074.50 | 1,103.00 | 0.0M |
| 2022-06-15 | 1,085.00 | 1,088.25 | 1,068.00 | 1,078.50 | 0.0M |
| 2022-06-14 | 1,100.00 | 1,102.50 | 1,077.00 | 1,081.25 | 0.0M |
| 2022-06-13 | 1,100.25 | 1,120.25 | 1,082.25 | 1,100.50 | 0.0M |
| 2022-06-10 | 1,099.75 | 1,107.25 | 1,078.75 | 1,098.00 | 0.0M |
| 2022-06-09 | 1,105.50 | 1,108.75 | 1,071.00 | 1,097.25 | 0.0M |
| 2022-06-08 | 1,097.75 | 1,114.25 | 1,088.25 | 1,101.75 | 0.0M |
| 2022-06-07 | 1,117.00 | 1,123.00 | 1,082.75 | 1,096.75 | 0.0M |
| 2022-06-06 | 1,080.25 | 1,130.00 | 1,080.25 | 1,115.25 | 0.0M |
| 2022-06-03 | 1,084.50 | 1,091.50 | 1,059.50 | 1,063.00 | 0.0M |
| 2022-06-02 | 1,064.50 | 1,095.25 | 1,059.50 | 1,081.00 | 0.0M |
| 2022-06-01 | 1,108.00 | 1,115.75 | 1,049.25 | 1,063.75 | 0.0M |
| 2022-05-31 | 1,172.00 | 1,172.50 | 1,103.50 | 1,107.00 | 0.0M |
| 2022-05-27 | 1,157.00 | 1,185.50 | 1,149.25 | 1,173.50 | 0.0M |
| 2022-05-26 | 1,150.25 | 1,175.00 | 1,130.75 | 1,158.75 | 0.0M |
| 2022-05-25 | 1,172.25 | 1,172.50 | 1,128.50 | 1,163.50 | 0.0M |
| 2022-05-24 | 1,208.00 | 1,222.00 | 1,153.25 | 1,170.00 | 0.0M |
| 2022-05-23 | 1,192.75 | 1,207.50 | 1,185.50 | 1,203.75 | 0.0M |
| 2022-05-20 | 1,218.25 | 1,218.25 | 1,178.75 | 1,179.25 | 0.0M |
| 2022-05-19 | 1,232.50 | 1,250.75 | 1,200.00 | 1,210.00 | 0.0M |
| 2022-05-18 | 1,272.00 | 1,279.25 | 1,215.75 | 1,234.25 | 0.0M |
| 2022-05-17 | 1,264.75 | 1,282.00 | 1,205.50 | 1,279.00 | 0.0M |
| 2022-05-16 | 1,230.50 | 1,255.00 | 1,227.25 | 1,254.25 | 0.0M |
| 2022-05-13 | 1,176.75 | 1,201.25 | 1,162.25 | 1,181.00 | 0.0M |
| 2022-05-12 | 1,117.00 | 1,187.25 | 1,107.50 | 1,181.75 | 0.0M |
| 2022-05-11 | 1,097.25 | 1,129.75 | 1,097.25 | 1,117.25 | 0.0M |
| 2022-05-10 | 1,094.00 | 1,110.00 | 1,086.75 | 1,096.50 | 0.0M |
| 2022-05-09 | 1,122.00 | 1,135.00 | 1,092.25 | 1,095.50 | 0.0M |
| 2022-05-06 | 1,103.50 | 1,128.50 | 1,089.25 | 1,109.75 | 0.0M |
| 2022-05-05 | 1,079.50 | 1,120.50 | 1,079.50 | 1,107.25 | 0.0M |
| 2022-05-04 | 1,049.50 | 1,090.50 | 1,046.00 | 1,079.25 | 0.0M |
| 2022-05-03 | 1,058.25 | 1,071.00 | 1,047.50 | 1,049.50 | 0.0M |
| 2022-05-02 | 1,054.50 | 1,073.00 | 1,037.25 | 1,058.25 | 0.0M |
| 2022-04-29 | 1,083.50 | 1,101.50 | 1,056.75 | 1,058.25 | 0.0M |
| 2022-04-28 | 1,089.00 | 1,104.25 | 1,080.00 | 1,084.75 | 0.0M |
| 2022-04-27 | 1,090.50 | 1,095.75 | 1,076.75 | 1,089.75 | 0.0M |
| 2022-04-26 | 1,080.25 | 1,103.00 | 1,075.50 | 1,092.50 | 0.0M |
| 2022-04-25 | 1,085.00 | 1,086.75 | 1,055.75 | 1,071.25 | 0.0M |
| 2022-04-22 | 1,075.25 | 1,083.00 | 1,059.00 | 1,073.25 | 0.0M |
| 2022-04-21 | 1,100.00 | 1,100.00 | 1,060.25 | 1,075.25 | 0.0M |
| 2022-04-20 | 1,102.75 | 1,113.75 | 1,072.75 | 1,095.25 | 0.0M |
| 2022-04-19 | 1,129.75 | 1,136.25 | 1,102.00 | 1,105.00 | 0.0M |
| 2022-04-18 | 1,106.75 | 1,137.25 | 1,106.50 | 1,123.25 | 0.0M |
| 2022-04-14 | 1,117.00 | 1,131.75 | 1,099.25 | 1,101.00 | 0.0M |
| 2022-04-13 | 1,107.00 | 1,127.75 | 1,084.50 | 1,118.50 | 0.0M |
| 2022-04-12 | 1,083.25 | 1,117.25 | 1,079.75 | 1,109.00 | 0.0M |
| 2022-04-11 | 1,061.00 | 1,091.50 | 1,059.50 | 1,086.00 | 0.0M |
| 2022-04-08 | 1,024.25 | 1,058.25 | 1,020.75 | 1,056.50 | 0.0M |
| 2022-04-07 | 1,038.25 | 1,042.50 | 1,022.50 | 1,024.25 | 0.0M |
| 2022-04-06 | 1,041.25 | 1,048.75 | 1,017.75 | 1,036.75 | 0.0M |
| 2022-04-05 | 1,015.00 | 1,059.25 | 1,014.50 | 1,037.50 | 0.0M |
| 2022-04-04 | 981.00 | 1,005.50 | 976.00 | 1,002.50 | 0.0M |
| 2022-04-01 | 989.00 | 1,012.75 | 971.75 | 974.50 | 0.0M |
| 2022-03-31 | 1,021.00 | 1,050.00 | 987.00 | 989.00 | 0.0M |
| 2022-03-30 | 996.75 | 1,020.50 | 985.00 | 1,008.25 | 0.0M |
| 2022-03-29 | 1,030.75 | 1,047.75 | 958.00 | 998.00 | 0.0M |