582.40
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 | 532.35 | 538.20 | 529.00 | 531.45 | 0.4M |
| 2022-12-29 | 519.85 | 527.20 | 508.20 | 524.50 | 25.9M |
| 2022-12-28 | 528.30 | 531.00 | 520.60 | 522.25 | 24.2M |
| 2022-12-27 | 522.55 | 531.70 | 512.50 | 528.35 | 28.2M |
| 2022-12-26 | 497.45 | 525.90 | 493.80 | 517.90 | 25.4M |
| 2022-12-23 | 534.85 | 537.20 | 490.55 | 496.60 | 17.4M |
| 2022-12-22 | 548.75 | 550.30 | 530.70 | 538.70 | 9.7M |
| 2022-12-21 | 568.50 | 570.25 | 538.45 | 544.00 | 9.2M |
| 2022-12-20 | 568.70 | 571.20 | 559.60 | 566.70 | 1.8M |
| 2022-12-19 | 563.85 | 572.90 | 561.00 | 570.75 | 1.1M |
| 2022-12-16 | 563.25 | 574.80 | 560.70 | 562.60 | 1.6M |
| 2022-12-15 | 588.85 | 591.00 | 564.50 | 567.80 | 1.7M |
| 2022-12-14 | 595.40 | 596.90 | 589.35 | 590.40 | 0.7M |
| 2022-12-13 | 594.05 | 597.30 | 592.00 | 592.95 | 0.3M |
| 2022-12-12 | 587.05 | 596.15 | 581.80 | 593.60 | 0.4M |
| 2022-12-09 | 607.00 | 607.00 | 580.00 | 588.35 | 1.3M |
| 2022-12-08 | 590.45 | 599.95 | 590.35 | 596.10 | 0.4M |
| 2022-12-07 | 591.95 | 595.25 | 582.75 | 590.00 | 0.4M |
| 2022-12-06 | 581.00 | 593.60 | 580.00 | 589.05 | 0.3M |
| 2022-12-05 | 589.30 | 590.00 | 580.00 | 581.95 | 0.4M |
| 2022-12-02 | 589.40 | 591.00 | 582.45 | 587.10 | 0.3M |
| 2022-12-01 | 580.45 | 594.05 | 578.75 | 589.40 | 0.5M |
| 2022-11-30 | 575.75 | 580.85 | 570.00 | 579.40 | 0.5M |
| 2022-11-29 | 578.20 | 583.10 | 572.90 | 574.05 | 0.3M |
| 2022-11-28 | 575.00 | 580.25 | 572.80 | 577.85 | 0.2M |
| 2022-11-25 | 570.10 | 576.90 | 567.80 | 574.45 | 0.2M |
| 2022-11-24 | 568.85 | 570.05 | 559.20 | 563.75 | 27.8M |
| 2022-11-23 | 573.70 | 575.25 | 565.05 | 567.75 | 23.2M |
| 2022-11-22 | 568.50 | 583.40 | 565.75 | 571.75 | 25.7M |
| 2022-11-21 | 574.90 | 578.60 | 567.85 | 569.05 | 14.5M |
| 2022-11-18 | 579.50 | 582.05 | 569.20 | 579.95 | 8.1M |
| 2022-11-17 | 584.15 | 586.00 | 576.00 | 580.00 | 2.8M |
| 2022-11-16 | 593.30 | 599.00 | 574.25 | 583.25 | 3.6M |
| 2022-11-15 | 588.45 | 599.50 | 581.00 | 591.65 | 2.6M |
| 2022-11-14 | 564.20 | 592.45 | 564.00 | 586.10 | 1.6M |
| 2022-11-11 | 570.95 | 571.55 | 561.20 | 564.00 | 0.7M |
| 2022-11-10 | 566.80 | 575.00 | 558.00 | 565.20 | 0.5M |
| 2022-11-09 | 571.80 | 587.25 | 568.60 | 571.05 | 0.7M |
| 2022-11-07 | 566.25 | 578.65 | 560.00 | 573.55 | 0.7M |
| 2022-11-04 | 546.65 | 565.00 | 545.20 | 563.95 | 0.6M |
| 2022-11-03 | 545.00 | 552.70 | 545.00 | 545.90 | 0.2M |
| 2022-11-02 | 548.95 | 552.65 | 544.50 | 549.70 | 0.4M |
| 2022-11-01 | 539.90 | 550.95 | 537.50 | 549.25 | 0.6M |
| 2022-10-31 | 527.20 | 543.40 | 525.95 | 538.45 | 0.3M |
| 2022-10-28 | 533.65 | 533.65 | 520.00 | 523.75 | 0.4M |
| 2022-10-27 | 516.80 | 536.50 | 516.45 | 531.50 | 37.5M |
| 2022-10-25 | 519.90 | 524.90 | 515.35 | 516.40 | 31.1M |
| 2022-10-24 | 521.85 | 523.05 | 518.70 | 519.65 | 2.0M |
| 2022-10-21 | 517.95 | 525.00 | 506.20 | 515.50 | 20.7M |
| 2022-10-20 | 511.50 | 521.70 | 510.40 | 519.35 | 9.9M |
| 2022-10-19 | 515.00 | 522.50 | 510.00 | 513.45 | 4.0M |
| 2022-10-18 | 527.00 | 527.00 | 510.20 | 511.95 | 4.2M |
| 2022-10-17 | 502.90 | 526.00 | 501.70 | 524.00 | 2.2M |
| 2022-10-14 | 509.95 | 515.65 | 500.85 | 505.05 | 0.4M |
| 2022-10-13 | 507.70 | 509.00 | 494.65 | 500.10 | 0.8M |
| 2022-10-12 | 505.50 | 510.50 | 487.90 | 508.75 | 0.7M |
| 2022-10-11 | 527.60 | 530.05 | 502.40 | 503.80 | 0.9M |
| 2022-10-10 | 523.90 | 539.00 | 519.95 | 526.95 | 0.5M |
| 2022-10-07 | 510.15 | 530.75 | 505.00 | 527.35 | 0.3M |
| 2022-10-06 | 503.10 | 519.10 | 501.45 | 512.20 | 0.3M |
| 2022-10-04 | 507.75 | 510.90 | 486.35 | 497.35 | 0.3M |
| 2022-10-03 | 516.40 | 523.40 | 474.55 | 493.40 | 0.6M |
| 2022-09-30 | 513.15 | 527.00 | 507.00 | 521.40 | 0.2M |
| 2022-09-29 | 513.30 | 522.20 | 497.75 | 509.25 | 25.7M |
| 2022-09-28 | 497.80 | 517.70 | 493.70 | 502.05 | 22.6M |
| 2022-09-27 | 514.35 | 528.30 | 477.00 | 507.85 | 44.5M |
| 2022-09-26 | 538.00 | 541.70 | 500.00 | 506.40 | 0.9M |
| 2022-09-23 | 543.05 | 557.45 | 534.65 | 543.10 | 0.9M |
| 2022-09-22 | 522.40 | 552.00 | 520.80 | 537.90 | 1.1M |
| 2022-09-21 | 570.55 | 579.70 | 536.45 | 545.05 | 12.5M |
| 2022-09-20 | 582.00 | 588.90 | 571.10 | 578.00 | 11.4M |
| 2022-09-19 | 520.95 | 575.80 | 520.95 | 569.40 | 17.9M |
| 2022-09-16 | 537.40 | 555.20 | 515.10 | 521.60 | 4.2M |
| 2022-09-15 | 532.05 | 549.55 | 513.70 | 542.60 | 4.7M |
| 2022-09-14 | 493.00 | 536.25 | 490.20 | 528.25 | 0.3M |
| 2022-09-13 | 485.00 | 491.50 | 480.90 | 490.00 | 0.1M |
| 2022-09-12 | 452.65 | 482.50 | 449.80 | 479.65 | 0.1M |
| 2022-09-09 | 469.55 | 488.20 | 455.95 | 459.35 | 5.5M |
| 2022-09-08 | 456.30 | 469.10 | 450.65 | 466.55 | 1.4M |
| 2022-09-07 | 443.85 | 461.05 | 440.20 | 453.25 | 2.5M |
| 2022-09-06 | 421.80 | 444.15 | 421.45 | 440.90 | 1.1M |
| 2022-09-05 | 421.05 | 423.55 | 418.30 | 421.50 | 0.2M |
| 2022-09-02 | 414.50 | 422.75 | 409.60 | 420.30 | 0.2M |
| 2022-09-01 | 415.15 | 418.60 | 414.10 | 414.65 | 0.3M |
| 2022-08-30 | 411.40 | 416.40 | 409.60 | 415.35 | 0.3M |
| 2022-08-29 | 408.50 | 410.00 | 402.40 | 408.50 | 0.2M |
| 2022-08-26 | 406.00 | 412.15 | 398.50 | 408.85 | 0.3M |
| 2022-08-25 | 408.50 | 411.40 | 399.75 | 400.70 | 32.2M |
| 2022-08-24 | 407.80 | 411.00 | 401.20 | 408.00 | 28.8M |
| 2022-08-23 | 404.50 | 416.55 | 397.90 | 409.05 | 22.9M |
| 2022-08-22 | 420.40 | 423.25 | 407.35 | 410.70 | 21.1M |
| 2022-08-19 | 425.65 | 429.40 | 413.65 | 421.90 | 16.1M |
| 2022-08-18 | 401.05 | 418.00 | 399.50 | 412.90 | 8.0M |
| 2022-08-17 | 402.50 | 407.90 | 400.10 | 401.05 | 2.5M |
| 2022-08-16 | 391.00 | 402.45 | 386.50 | 399.95 | 3.4M |
| 2022-08-12 | 382.45 | 389.95 | 381.00 | 387.15 | 0.3M |
| 2022-08-11 | 381.00 | 383.30 | 380.50 | 382.20 | 0.2M |
| 2022-08-10 | 382.00 | 382.00 | 379.75 | 381.25 | 0.2M |
| 2022-08-08 | 383.80 | 384.05 | 380.70 | 381.95 | 0.2M |
| 2022-08-05 | 381.50 | 384.05 | 381.05 | 383.65 | 0.2M |
| 2022-08-04 | 382.00 | 384.35 | 378.20 | 381.35 | 0.4M |
| 2022-08-03 | 381.75 | 384.00 | 377.25 | 382.90 | 0.5M |
| 2022-08-02 | 376.60 | 384.00 | 375.30 | 381.10 | 0.5M |
| 2022-08-01 | 377.05 | 377.05 | 374.80 | 376.45 | 0.4M |
| 2022-07-29 | 369.55 | 375.45 | 369.00 | 374.70 | 0.4M |
| 2022-07-28 | 371.60 | 373.05 | 370.80 | 372.55 | 12.8M |
| 2022-07-27 | 371.30 | 373.20 | 370.35 | 372.15 | 17.4M |
| 2022-07-26 | 373.20 | 373.20 | 370.00 | 371.30 | 16.6M |
| 2022-07-25 | 371.95 | 374.15 | 370.95 | 372.75 | 7.7M |
| 2022-07-22 | 370.00 | 374.05 | 369.35 | 373.25 | 4.5M |
| 2022-07-21 | 367.25 | 371.00 | 366.80 | 370.40 | 1.3M |
| 2022-07-20 | 372.00 | 372.00 | 366.30 | 367.50 | 0.8M |
| 2022-07-19 | 369.35 | 370.80 | 368.95 | 370.35 | 0.6M |
| 2022-07-18 | 369.30 | 370.85 | 368.25 | 369.10 | 0.6M |
| 2022-07-15 | 369.00 | 370.10 | 367.80 | 368.35 | 0.9M |
| 2022-07-14 | 372.20 | 372.20 | 367.95 | 369.15 | 0.1M |
| 2022-07-13 | 372.90 | 373.95 | 371.00 | 371.50 | 0.4M |
| 2022-07-12 | 367.95 | 373.00 | 367.95 | 371.85 | 0.2M |
| 2022-07-11 | 368.70 | 370.00 | 367.65 | 369.60 | 0.1M |
| 2022-07-08 | 366.30 | 369.35 | 366.30 | 369.00 | 0.2M |
| 2022-07-07 | 366.00 | 368.40 | 365.50 | 366.20 | 0.3M |
| 2022-07-06 | 365.50 | 369.25 | 364.95 | 368.15 | 0.4M |
| 2022-07-05 | 364.25 | 366.50 | 363.60 | 363.90 | 0.9M |
| 2022-07-04 | 364.00 | 365.50 | 363.05 | 364.40 | 0.2M |
| 2022-07-01 | 359.40 | 364.90 | 359.40 | 363.60 | 0.4M |
| 2022-06-30 | 365.20 | 366.70 | 361.85 | 362.85 | 17.3M |
| 2022-06-29 | 366.00 | 368.55 | 364.80 | 366.20 | 21.8M |
| 2022-06-28 | 365.85 | 368.00 | 364.30 | 367.25 | 17.3M |
| 2022-06-27 | 361.75 | 366.50 | 361.15 | 365.95 | 10.4M |
| 2022-06-24 | 361.15 | 363.20 | 361.10 | 362.45 | 8.1M |
| 2022-06-23 | 359.75 | 362.50 | 359.25 | 360.85 | 1.6M |
| 2022-06-22 | 357.05 | 359.65 | 355.85 | 359.35 | 1.6M |
| 2022-06-21 | 359.75 | 361.70 | 357.75 | 360.25 | 1.9M |
| 2022-06-20 | 360.20 | 360.80 | 356.75 | 358.15 | 2.9M |
| 2022-06-17 | 359.15 | 362.00 | 358.05 | 359.10 | 1.9M |
| 2022-06-16 | 362.10 | 362.25 | 358.60 | 359.55 | 1.6M |
| 2022-06-15 | 359.00 | 362.25 | 359.00 | 361.60 | 0.6M |
| 2022-06-14 | 363.10 | 363.40 | 357.30 | 358.25 | 1.1M |
| 2022-06-13 | 364.70 | 364.70 | 362.25 | 362.80 | 0.8M |
| 2022-06-10 | 364.55 | 366.60 | 364.00 | 365.45 | 0.3M |
| 2022-06-09 | 362.95 | 366.70 | 362.45 | 365.05 | 1.1M |
| 2022-06-08 | 364.20 | 364.20 | 361.20 | 362.80 | 0.6M |
| 2022-06-07 | 369.85 | 369.85 | 362.75 | 363.45 | 0.5M |
| 2022-06-06 | 368.00 | 369.55 | 364.90 | 366.05 | 0.4M |
| 2022-06-03 | 374.50 | 374.50 | 365.95 | 367.90 | 0.5M |
| 2022-06-02 | 371.75 | 375.50 | 371.00 | 373.35 | 0.3M |
| 2022-06-01 | 371.15 | 375.00 | 370.10 | 371.85 | 0.3M |
| 2022-05-31 | 371.10 | 373.55 | 369.20 | 369.75 | 0.6M |
| 2022-05-30 | 367.50 | 373.40 | 366.55 | 372.80 | 1.6M |
| 2022-05-27 | 365.95 | 365.95 | 361.80 | 364.95 | 0.2M |
| 2022-05-26 | 363.05 | 366.90 | 360.65 | 366.10 | 16.4M |
| 2022-05-25 | 363.85 | 365.75 | 362.10 | 363.15 | 15.6M |
| 2022-05-24 | 365.45 | 366.95 | 362.10 | 363.15 | 19.4M |
| 2022-05-23 | 365.70 | 368.25 | 364.10 | 364.85 | 13.2M |
| 2022-05-20 | 367.00 | 367.80 | 364.05 | 364.55 | 3.8M |
| 2022-05-19 | 362.50 | 366.25 | 359.15 | 365.25 | 2.6M |
| 2022-05-18 | 370.45 | 371.35 | 361.30 | 362.80 | 4.9M |
| 2022-05-17 | 370.10 | 373.00 | 366.00 | 370.50 | 1.9M |
| 2022-05-16 | 364.10 | 378.65 | 360.85 | 369.85 | 4.0M |
| 2022-05-13 | 377.85 | 377.85 | 357.55 | 360.15 | 0.9M |
| 2022-05-12 | 359.00 | 382.95 | 352.00 | 371.85 | 1.4M |
| 2022-05-11 | 363.55 | 368.15 | 353.85 | 361.80 | 0.6M |
| 2022-05-10 | 374.15 | 375.30 | 358.30 | 360.50 | 0.7M |
| 2022-05-09 | 368.05 | 371.40 | 361.70 | 368.95 | 0.2M |
| 2022-05-06 | 366.35 | 373.95 | 365.05 | 368.25 | 0.3M |
| 2022-05-05 | 373.35 | 377.30 | 368.50 | 369.25 | 0.2M |
| 2022-05-04 | 382.30 | 383.10 | 367.85 | 370.90 | 0.2M |
| 2022-05-02 | 373.20 | 383.40 | 373.20 | 381.20 | 0.2M |
| 2022-04-29 | 386.60 | 387.05 | 374.15 | 375.15 | 0.5M |
| 2022-04-28 | 394.00 | 394.00 | 381.70 | 385.35 | 12.6M |
| 2022-04-27 | 387.60 | 389.25 | 378.15 | 386.25 | 17.6M |
| 2022-04-26 | 381.00 | 392.90 | 381.00 | 387.00 | 17.7M |
| 2022-04-25 | 372.55 | 389.25 | 371.20 | 378.70 | 12.2M |
| 2022-04-22 | 377.50 | 382.45 | 372.50 | 375.30 | 5.1M |
| 2022-04-21 | 379.00 | 385.75 | 376.30 | 379.25 | 4.5M |
| 2022-04-20 | 354.15 | 378.00 | 354.15 | 373.95 | 4.1M |
| 2022-04-19 | 370.25 | 371.40 | 353.30 | 355.55 | 1.0M |
| 2022-04-18 | 370.00 | 381.20 | 362.60 | 366.90 | 1.2M |
| 2022-04-13 | 365.65 | 376.30 | 361.75 | 371.70 | 1.1M |
| 2022-04-12 | 371.80 | 373.35 | 358.20 | 361.80 | 1.0M |
| 2022-04-11 | 342.05 | 372.20 | 342.05 | 362.60 | 1.4M |
| 2022-04-08 | 330.95 | 342.00 | 325.50 | 340.25 | 0.6M |
| 2022-04-07 | 325.95 | 328.55 | 323.55 | 327.05 | 0.3M |
| 2022-04-06 | 318.35 | 326.40 | 317.65 | 322.40 | 0.3M |
| 2022-04-05 | 315.15 | 319.50 | 312.70 | 318.75 | 0.3M |
| 2022-04-04 | 308.75 | 315.20 | 307.35 | 314.30 | 0.3M |
| 2022-04-01 | 301.70 | 308.95 | 301.40 | 307.80 | 0.2M |
| 2022-03-31 | 304.35 | 305.40 | 300.50 | 300.85 | 10.0M |
| 2022-03-30 | 302.00 | 306.00 | 300.15 | 304.00 | 9.8M |
| 2022-03-29 | 293.00 | 299.10 | 290.00 | 298.20 | 10.7M |