675.35
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 | 393.45 | 396.40 | 391.25 | 392.05 | 1.0M |
| 2022-12-29 | 391.80 | 392.10 | 384.20 | 388.80 | 38.4M |
| 2022-12-28 | 395.05 | 397.40 | 392.30 | 393.30 | 29.4M |
| 2022-12-27 | 391.40 | 398.75 | 390.45 | 396.30 | 31.0M |
| 2022-12-26 | 381.30 | 392.50 | 378.35 | 387.50 | 27.7M |
| 2022-12-23 | 392.85 | 392.85 | 380.05 | 381.60 | 14.3M |
| 2022-12-22 | 408.05 | 408.15 | 392.90 | 397.30 | 9.0M |
| 2022-12-21 | 415.25 | 417.45 | 405.05 | 406.50 | 5.3M |
| 2022-12-20 | 420.95 | 420.95 | 409.00 | 413.60 | 5.5M |
| 2022-12-19 | 422.00 | 424.25 | 418.30 | 421.90 | 3.3M |
| 2022-12-16 | 421.20 | 425.00 | 416.50 | 421.75 | 6.8M |
| 2022-12-15 | 425.00 | 428.20 | 420.50 | 421.45 | 1.5M |
| 2022-12-14 | 426.45 | 426.45 | 423.20 | 423.60 | 0.6M |
| 2022-12-13 | 424.55 | 426.45 | 422.30 | 424.05 | 1.3M |
| 2022-12-12 | 417.05 | 421.80 | 413.10 | 420.15 | 0.9M |
| 2022-12-09 | 422.70 | 425.65 | 413.60 | 418.05 | 1.4M |
| 2022-12-08 | 423.90 | 425.75 | 420.00 | 422.10 | 1.2M |
| 2022-12-07 | 432.40 | 432.75 | 424.50 | 425.25 | 2.2M |
| 2022-12-06 | 432.70 | 436.65 | 431.50 | 433.35 | 0.9M |
| 2022-12-05 | 442.40 | 443.65 | 434.15 | 435.25 | 0.9M |
| 2022-12-02 | 444.20 | 447.40 | 441.40 | 441.75 | 0.6M |
| 2022-12-01 | 448.65 | 449.50 | 442.65 | 444.55 | 0.6M |
| 2022-11-30 | 440.85 | 447.60 | 439.55 | 445.85 | 1.2M |
| 2022-11-29 | 438.95 | 444.40 | 436.05 | 439.25 | 0.8M |
| 2022-11-28 | 440.55 | 446.55 | 439.20 | 439.85 | 0.9M |
| 2022-11-25 | 430.20 | 441.65 | 429.55 | 438.80 | 1.1M |
| 2022-11-24 | 426.70 | 428.15 | 424.25 | 427.30 | 21.1M |
| 2022-11-23 | 429.50 | 432.70 | 426.60 | 427.30 | 26.4M |
| 2022-11-22 | 424.80 | 429.00 | 423.20 | 427.95 | 16.8M |
| 2022-11-21 | 428.00 | 429.45 | 422.30 | 424.05 | 14.7M |
| 2022-11-18 | 426.35 | 429.00 | 423.70 | 426.80 | 8.4M |
| 2022-11-17 | 428.00 | 430.80 | 422.10 | 426.60 | 5.4M |
| 2022-11-16 | 439.85 | 441.45 | 432.55 | 434.60 | 3.0M |
| 2022-11-15 | 438.10 | 442.05 | 437.00 | 440.70 | 2.3M |
| 2022-11-14 | 428.00 | 440.75 | 428.00 | 437.10 | 3.3M |
| 2022-11-11 | 421.95 | 429.30 | 417.90 | 427.00 | 3.0M |
| 2022-11-10 | 429.10 | 429.10 | 412.00 | 416.00 | 4.8M |
| 2022-11-09 | 443.70 | 444.00 | 435.70 | 436.95 | 2.9M |
| 2022-11-07 | 431.90 | 440.90 | 431.30 | 438.55 | 2.9M |
| 2022-11-04 | 420.95 | 428.60 | 418.70 | 428.05 | 1.9M |
| 2022-11-03 | 421.40 | 424.70 | 415.80 | 418.55 | 1.4M |
| 2022-11-02 | 424.95 | 426.50 | 421.10 | 423.40 | 1.7M |
| 2022-11-01 | 416.70 | 424.35 | 414.10 | 423.00 | 2.2M |
| 2022-10-31 | 414.90 | 417.00 | 413.10 | 414.45 | 1.6M |
| 2022-10-28 | 409.90 | 413.00 | 407.35 | 411.25 | 1.3M |
| 2022-10-27 | 408.15 | 413.90 | 405.10 | 409.60 | 40.4M |
| 2022-10-25 | 403.40 | 411.75 | 403.05 | 405.15 | 42.8M |
| 2022-10-24 | 405.15 | 405.15 | 399.60 | 401.25 | 3.0M |
| 2022-10-21 | 403.00 | 403.00 | 393.70 | 397.40 | 19.9M |
| 2022-10-20 | 396.55 | 398.55 | 391.60 | 397.40 | 21.4M |
| 2022-10-19 | 405.20 | 405.45 | 397.45 | 398.65 | 8.8M |
| 2022-10-18 | 400.15 | 405.95 | 400.10 | 403.50 | 5.9M |
| 2022-10-17 | 393.25 | 397.80 | 390.50 | 395.65 | 3.6M |
| 2022-10-14 | 406.50 | 408.45 | 394.00 | 395.15 | 3.8M |
| 2022-10-13 | 396.00 | 403.20 | 392.50 | 398.35 | 3.9M |
| 2022-10-12 | 390.25 | 395.70 | 387.00 | 395.15 | 4.2M |
| 2022-10-11 | 393.15 | 395.80 | 386.25 | 388.65 | 4.3M |
| 2022-10-10 | 401.70 | 404.95 | 387.70 | 392.95 | 8.0M |
| 2022-10-07 | 413.00 | 414.40 | 408.85 | 413.10 | 1.2M |
| 2022-10-06 | 412.80 | 419.05 | 412.80 | 414.55 | 1.3M |
| 2022-10-04 | 405.95 | 411.50 | 403.50 | 410.10 | 1.7M |
| 2022-10-03 | 404.85 | 405.55 | 394.35 | 395.85 | 2.1M |
| 2022-09-30 | 399.00 | 409.20 | 391.25 | 404.20 | 3.7M |
| 2022-09-29 | 409.00 | 413.00 | 399.95 | 402.85 | 42.9M |
| 2022-09-28 | 395.80 | 406.80 | 393.35 | 397.90 | 33.4M |
| 2022-09-27 | 404.00 | 404.90 | 391.15 | 400.40 | 32.6M |
| 2022-09-26 | 418.00 | 419.00 | 393.40 | 398.60 | 32.4M |
| 2022-09-23 | 432.45 | 433.30 | 422.00 | 424.40 | 11.3M |
| 2022-09-22 | 427.05 | 437.70 | 425.60 | 435.60 | 7.0M |
| 2022-09-21 | 436.45 | 438.75 | 428.75 | 430.60 | 4.3M |
| 2022-09-20 | 434.75 | 446.75 | 434.55 | 437.95 | 4.1M |
| 2022-09-19 | 432.40 | 433.55 | 426.25 | 428.50 | 3.3M |
| 2022-09-16 | 448.00 | 448.90 | 430.90 | 434.65 | 3.3M |
| 2022-09-15 | 456.70 | 458.50 | 448.65 | 450.45 | 1.8M |
| 2022-09-14 | 452.30 | 458.25 | 450.95 | 453.65 | 1.7M |
| 2022-09-13 | 458.50 | 463.45 | 457.15 | 461.15 | 1.5M |
| 2022-09-12 | 451.70 | 456.90 | 450.05 | 454.45 | 1.1M |
| 2022-09-09 | 448.95 | 453.00 | 443.50 | 449.40 | 2.2M |
| 2022-09-08 | 454.95 | 455.60 | 442.85 | 445.55 | 2.0M |
| 2022-09-07 | 457.70 | 459.65 | 447.00 | 449.75 | 2.3M |
| 2022-09-06 | 466.25 | 466.60 | 460.35 | 462.60 | 0.6M |
| 2022-09-05 | 461.00 | 467.40 | 459.65 | 462.65 | 0.7M |
| 2022-09-02 | 474.00 | 475.00 | 465.15 | 465.95 | 0.6M |
| 2022-09-01 | 468.90 | 479.00 | 466.00 | 471.00 | 0.7M |
| 2022-08-30 | 462.60 | 477.00 | 462.55 | 475.35 | 1.0M |
| 2022-08-29 | 456.00 | 461.65 | 454.65 | 458.50 | 0.7M |
| 2022-08-26 | 469.90 | 476.00 | 469.00 | 470.30 | 0.6M |
| 2022-08-25 | 469.00 | 470.60 | 460.30 | 461.90 | 25.5M |
| 2022-08-24 | 462.10 | 467.30 | 460.15 | 465.70 | 19.2M |
| 2022-08-23 | 451.90 | 464.50 | 451.10 | 463.20 | 25.9M |
| 2022-08-22 | 470.05 | 470.60 | 455.75 | 456.95 | 19.4M |
| 2022-08-19 | 489.30 | 491.00 | 471.10 | 473.70 | 9.5M |
| 2022-08-18 | 488.30 | 490.00 | 482.30 | 488.30 | 4.8M |
| 2022-08-17 | 495.15 | 497.45 | 488.20 | 489.20 | 3.8M |
| 2022-08-16 | 482.40 | 495.50 | 481.00 | 494.10 | 3.7M |
| 2022-08-12 | 476.90 | 484.60 | 466.20 | 479.95 | 1.8M |
| 2022-08-11 | 486.80 | 488.40 | 479.00 | 480.50 | 1.5M |
| 2022-08-10 | 473.55 | 481.10 | 466.50 | 479.75 | 1.4M |
| 2022-08-08 | 470.90 | 475.75 | 467.50 | 472.20 | 0.9M |
| 2022-08-05 | 470.65 | 476.00 | 467.55 | 468.55 | 1.1M |
| 2022-08-04 | 476.75 | 476.75 | 459.50 | 472.45 | 1.7M |
| 2022-08-03 | 480.60 | 481.20 | 462.85 | 471.90 | 2.1M |
| 2022-08-02 | 481.85 | 484.80 | 474.10 | 480.50 | 1.1M |
| 2022-08-01 | 455.05 | 484.45 | 454.95 | 483.35 | 3.0M |
| 2022-07-29 | 450.00 | 456.80 | 449.10 | 454.40 | 1.1M |
| 2022-07-28 | 442.00 | 452.00 | 428.85 | 444.65 | 64.5M |
| 2022-07-27 | 443.85 | 446.85 | 437.65 | 446.00 | 26.7M |
| 2022-07-26 | 448.85 | 450.10 | 441.55 | 443.50 | 22.4M |
| 2022-07-25 | 457.60 | 459.00 | 448.65 | 452.25 | 17.3M |
| 2022-07-22 | 458.75 | 462.10 | 454.05 | 457.10 | 8.1M |
| 2022-07-21 | 453.65 | 457.80 | 452.00 | 456.60 | 4.0M |
| 2022-07-20 | 457.50 | 463.55 | 454.70 | 456.00 | 6.5M |
| 2022-07-19 | 449.75 | 454.55 | 446.70 | 452.35 | 4.6M |
| 2022-07-18 | 446.00 | 456.95 | 445.45 | 454.20 | 4.1M |
| 2022-07-15 | 431.20 | 444.50 | 431.15 | 442.95 | 2.1M |
| 2022-07-14 | 428.65 | 433.45 | 425.10 | 429.80 | 1.3M |
| 2022-07-13 | 435.40 | 438.00 | 428.70 | 430.35 | 1.0M |
| 2022-07-12 | 435.30 | 437.05 | 430.75 | 432.15 | 0.8M |
| 2022-07-11 | 439.95 | 443.85 | 435.70 | 440.05 | 1.3M |
| 2022-07-08 | 439.45 | 446.80 | 431.55 | 444.35 | 2.0M |
| 2022-07-07 | 421.00 | 435.50 | 420.75 | 433.75 | 1.6M |
| 2022-07-06 | 414.45 | 419.75 | 412.75 | 418.75 | 0.8M |
| 2022-07-05 | 416.30 | 420.35 | 411.60 | 413.00 | 1.2M |
| 2022-07-04 | 424.45 | 424.45 | 406.65 | 410.70 | 0.6M |
| 2022-07-01 | 410.00 | 416.05 | 403.50 | 415.30 | 1.1M |
| 2022-06-30 | 418.75 | 424.45 | 411.45 | 412.80 | 35.5M |
| 2022-06-29 | 413.15 | 420.85 | 413.15 | 417.85 | 27.2M |
| 2022-06-28 | 414.00 | 420.15 | 410.60 | 418.95 | 24.3M |
| 2022-06-27 | 417.85 | 420.75 | 414.40 | 415.90 | 16.1M |
| 2022-06-24 | 411.30 | 413.90 | 407.55 | 411.25 | 8.8M |
| 2022-06-23 | 397.20 | 411.05 | 395.55 | 409.15 | 10.3M |
| 2022-06-22 | 396.60 | 397.95 | 391.30 | 393.85 | 3.1M |
| 2022-06-21 | 390.00 | 400.75 | 388.55 | 399.10 | 3.1M |
| 2022-06-20 | 393.85 | 394.15 | 377.65 | 384.85 | 3.5M |
| 2022-06-17 | 390.00 | 395.90 | 385.00 | 391.25 | 3.5M |
| 2022-06-16 | 421.00 | 421.75 | 391.30 | 393.80 | 3.7M |
| 2022-06-15 | 412.25 | 417.50 | 410.80 | 415.20 | 1.5M |
| 2022-06-14 | 403.90 | 413.50 | 398.95 | 407.45 | 2.1M |
| 2022-06-13 | 416.00 | 419.05 | 406.80 | 408.10 | 1.9M |
| 2022-06-10 | 424.85 | 430.40 | 424.10 | 429.75 | 0.9M |
| 2022-06-09 | 435.20 | 438.30 | 427.75 | 431.25 | 1.3M |
| 2022-06-08 | 440.45 | 443.35 | 434.30 | 438.90 | 1.2M |
| 2022-06-07 | 434.05 | 439.80 | 431.30 | 438.25 | 0.9M |
| 2022-06-06 | 430.70 | 435.65 | 427.25 | 434.65 | 0.9M |
| 2022-06-03 | 446.00 | 446.30 | 432.65 | 434.20 | 0.9M |
| 2022-06-02 | 446.05 | 447.85 | 437.25 | 441.90 | 0.8M |
| 2022-06-01 | 446.45 | 448.90 | 442.15 | 447.70 | 0.7M |
| 2022-05-31 | 446.00 | 452.00 | 443.75 | 445.95 | 1.3M |
| 2022-05-30 | 440.40 | 447.75 | 440.00 | 445.00 | 1.1M |
| 2022-05-27 | 430.05 | 435.90 | 427.90 | 432.40 | 1.2M |
| 2022-05-26 | 422.85 | 424.05 | 406.00 | 422.25 | 44.8M |
| 2022-05-25 | 429.70 | 430.55 | 414.40 | 418.00 | 29.7M |
| 2022-05-24 | 432.10 | 432.10 | 417.10 | 427.30 | 35.4M |
| 2022-05-23 | 426.15 | 432.85 | 420.80 | 422.20 | 18.4M |
| 2022-05-20 | 410.70 | 422.15 | 410.70 | 419.90 | 9.5M |
| 2022-05-19 | 404.20 | 408.55 | 396.70 | 399.15 | 6.4M |
| 2022-05-18 | 425.95 | 439.80 | 415.50 | 417.30 | 4.9M |
| 2022-05-17 | 409.90 | 427.35 | 406.35 | 425.35 | 4.2M |
| 2022-05-16 | 409.75 | 412.00 | 398.40 | 407.10 | 2.9M |
| 2022-05-13 | 389.35 | 418.00 | 383.55 | 406.00 | 7.6M |
| 2022-05-12 | 385.25 | 386.00 | 368.00 | 374.30 | 3.8M |
| 2022-05-11 | 395.50 | 398.60 | 380.00 | 391.15 | 3.4M |
| 2022-05-10 | 399.90 | 410.30 | 390.95 | 393.10 | 2.6M |
| 2022-05-09 | 407.75 | 408.95 | 396.60 | 406.15 | 2.5M |
| 2022-05-06 | 421.00 | 421.95 | 408.85 | 411.30 | 1.8M |
| 2022-05-05 | 429.75 | 437.00 | 426.20 | 428.95 | 1.1M |
| 2022-05-04 | 440.80 | 442.75 | 422.85 | 425.30 | 1.1M |
| 2022-05-02 | 440.10 | 445.60 | 430.45 | 435.30 | 1.3M |
| 2022-04-29 | 443.10 | 451.00 | 439.00 | 440.65 | 1.9M |
| 2022-04-28 | 434.80 | 441.20 | 431.75 | 437.45 | 43.9M |
| 2022-04-27 | 432.10 | 434.45 | 426.00 | 432.30 | 40.5M |
| 2022-04-26 | 434.45 | 438.05 | 433.05 | 436.60 | 28.6M |
| 2022-04-25 | 434.05 | 437.45 | 424.10 | 426.70 | 27.3M |
| 2022-04-22 | 443.30 | 448.90 | 439.05 | 440.00 | 13.1M |
| 2022-04-21 | 446.55 | 451.90 | 443.55 | 450.65 | 6.1M |
| 2022-04-20 | 425.80 | 444.00 | 425.80 | 443.10 | 6.7M |
| 2022-04-19 | 439.25 | 441.95 | 418.80 | 427.60 | 5.1M |
| 2022-04-18 | 430.00 | 438.10 | 425.55 | 436.35 | 4.2M |
| 2022-04-13 | 444.50 | 444.50 | 432.30 | 433.15 | 2.9M |
| 2022-04-12 | 450.55 | 450.95 | 436.90 | 441.05 | 3.8M |
| 2022-04-11 | 459.00 | 461.85 | 454.60 | 455.70 | 1.8M |
| 2022-04-08 | 454.75 | 459.80 | 452.70 | 455.50 | 1.7M |
| 2022-04-07 | 459.00 | 462.65 | 452.00 | 453.65 | 2.1M |
| 2022-04-06 | 456.15 | 465.70 | 456.15 | 459.35 | 3.0M |
| 2022-04-05 | 453.45 | 465.70 | 453.45 | 461.25 | 3.5M |
| 2022-04-04 | 448.00 | 453.00 | 444.10 | 450.55 | 2.6M |
| 2022-04-01 | 434.10 | 445.90 | 433.50 | 444.85 | 1.7M |
| 2022-03-31 | 437.25 | 440.50 | 434.35 | 436.20 | 34.1M |
| 2022-03-30 | 439.00 | 444.90 | 437.10 | 438.25 | 38.6M |
| 2022-03-29 | 437.25 | 441.45 | 433.55 | 435.90 | 31.3M |