714.45
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 | 1,246.15 | 1,249.65 | 1,227.00 | 1,231.10 | 0.2M |
| 2022-12-29 | 1,213.60 | 1,239.30 | 1,208.95 | 1,235.90 | 7.7M |
| 2022-12-28 | 1,206.95 | 1,235.05 | 1,202.15 | 1,220.55 | 8.6M |
| 2022-12-27 | 1,205.15 | 1,220.00 | 1,194.00 | 1,211.95 | 6.0M |
| 2022-12-26 | 1,159.55 | 1,215.75 | 1,150.35 | 1,204.95 | 9.3M |
| 2022-12-23 | 1,180.00 | 1,188.50 | 1,152.00 | 1,155.55 | 5.0M |
| 2022-12-22 | 1,212.10 | 1,217.75 | 1,180.15 | 1,188.90 | 1.1M |
| 2022-12-21 | 1,246.55 | 1,248.75 | 1,201.95 | 1,212.35 | 0.6M |
| 2022-12-20 | 1,228.45 | 1,243.75 | 1,220.00 | 1,238.75 | 0.3M |
| 2022-12-19 | 1,244.85 | 1,251.70 | 1,222.70 | 1,235.35 | 0.4M |
| 2022-12-16 | 1,240.55 | 1,260.00 | 1,235.30 | 1,241.55 | 0.3M |
| 2022-12-15 | 1,265.95 | 1,283.55 | 1,245.70 | 1,248.95 | 0.4M |
| 2022-12-14 | 1,251.60 | 1,268.40 | 1,246.30 | 1,265.00 | 0.3M |
| 2022-12-13 | 1,227.35 | 1,253.75 | 1,226.00 | 1,247.65 | 0.4M |
| 2022-12-12 | 1,216.30 | 1,233.40 | 1,210.00 | 1,221.25 | 0.3M |
| 2022-12-09 | 1,218.00 | 1,234.00 | 1,203.10 | 1,215.95 | 0.3M |
| 2022-12-08 | 1,179.60 | 1,210.45 | 1,179.60 | 1,208.05 | 0.2M |
| 2022-12-07 | 1,198.50 | 1,204.00 | 1,179.00 | 1,182.45 | 0.1M |
| 2022-12-06 | 1,214.95 | 1,222.50 | 1,196.15 | 1,201.00 | 0.1M |
| 2022-12-05 | 1,199.30 | 1,214.85 | 1,199.10 | 1,212.65 | 0.1M |
| 2022-12-02 | 1,193.55 | 1,207.90 | 1,185.00 | 1,195.95 | 0.1M |
| 2022-12-01 | 1,190.10 | 1,197.60 | 1,179.95 | 1,189.40 | 0.1M |
| 2022-11-30 | 1,196.35 | 1,200.40 | 1,181.25 | 1,185.50 | 0.2M |
| 2022-11-29 | 1,211.85 | 1,215.75 | 1,196.45 | 1,197.95 | 0.1M |
| 2022-11-28 | 1,202.90 | 1,219.50 | 1,196.65 | 1,213.10 | 0.1M |
| 2022-11-25 | 1,192.95 | 1,212.00 | 1,192.95 | 1,205.25 | 0.2M |
| 2022-11-24 | 1,189.00 | 1,194.00 | 1,176.25 | 1,184.00 | 9.5M |
| 2022-11-23 | 1,230.50 | 1,230.50 | 1,169.05 | 1,181.90 | 8.2M |
| 2022-11-22 | 1,154.75 | 1,183.60 | 1,147.75 | 1,178.95 | 10.9M |
| 2022-11-21 | 1,132.65 | 1,150.80 | 1,125.55 | 1,147.25 | 8.9M |
| 2022-11-18 | 1,160.50 | 1,161.45 | 1,131.00 | 1,139.80 | 4.2M |
| 2022-11-17 | 1,155.10 | 1,164.05 | 1,150.00 | 1,159.05 | 4.1M |
| 2022-11-16 | 1,163.25 | 1,168.90 | 1,148.00 | 1,155.40 | 0.9M |
| 2022-11-15 | 1,164.25 | 1,178.00 | 1,158.80 | 1,165.80 | 0.3M |
| 2022-11-14 | 1,156.50 | 1,172.00 | 1,144.30 | 1,163.65 | 0.2M |
| 2022-11-11 | 1,160.35 | 1,173.00 | 1,141.40 | 1,149.65 | 0.4M |
| 2022-11-10 | 1,164.20 | 1,168.35 | 1,128.15 | 1,139.10 | 0.3M |
| 2022-11-09 | 1,162.95 | 1,185.00 | 1,157.60 | 1,162.70 | 0.3M |
| 2022-11-07 | 1,160.85 | 1,167.75 | 1,151.00 | 1,157.75 | 0.2M |
| 2022-11-04 | 1,166.00 | 1,167.90 | 1,153.40 | 1,163.90 | 0.1M |
| 2022-11-03 | 1,138.60 | 1,163.25 | 1,138.60 | 1,161.05 | 0.1M |
| 2022-11-02 | 1,158.75 | 1,167.85 | 1,145.40 | 1,147.50 | 0.1M |
| 2022-11-01 | 1,161.65 | 1,171.10 | 1,157.45 | 1,162.10 | 0.1M |
| 2022-10-31 | 1,165.85 | 1,168.05 | 1,150.00 | 1,155.15 | 0.1M |
| 2022-10-28 | 1,158.05 | 1,170.85 | 1,149.60 | 1,157.30 | 0.2M |
| 2022-10-27 | 1,154.35 | 1,157.25 | 1,142.75 | 1,150.30 | 10.9M |
| 2022-10-25 | 1,151.00 | 1,156.15 | 1,127.15 | 1,143.55 | 13.3M |
| 2022-10-24 | 1,159.00 | 1,162.25 | 1,147.00 | 1,150.55 | 0.8M |
| 2022-10-21 | 1,168.20 | 1,172.80 | 1,146.00 | 1,148.10 | 8.0M |
| 2022-10-20 | 1,221.05 | 1,221.05 | 1,155.95 | 1,167.05 | 9.1M |
| 2022-10-19 | 1,235.55 | 1,239.10 | 1,218.00 | 1,225.40 | 2.4M |
| 2022-10-18 | 1,215.50 | 1,235.95 | 1,211.50 | 1,232.85 | 3.0M |
| 2022-10-17 | 1,187.10 | 1,211.00 | 1,172.25 | 1,208.00 | 1.0M |
| 2022-10-14 | 1,209.60 | 1,222.05 | 1,188.00 | 1,189.60 | 0.6M |
| 2022-10-13 | 1,192.75 | 1,201.50 | 1,173.00 | 1,190.05 | 0.2M |
| 2022-10-12 | 1,178.15 | 1,198.80 | 1,165.00 | 1,195.50 | 0.3M |
| 2022-10-11 | 1,218.70 | 1,221.65 | 1,172.00 | 1,174.60 | 0.9M |
| 2022-10-10 | 1,201.25 | 1,224.00 | 1,190.80 | 1,218.15 | 0.3M |
| 2022-10-07 | 1,208.95 | 1,224.10 | 1,192.30 | 1,220.75 | 0.3M |
| 2022-10-06 | 1,240.00 | 1,244.70 | 1,209.00 | 1,211.90 | 0.2M |
| 2022-10-04 | 1,188.40 | 1,229.35 | 1,188.40 | 1,227.05 | 0.3M |
| 2022-10-03 | 1,197.00 | 1,197.00 | 1,162.85 | 1,164.80 | 0.2M |
| 2022-09-30 | 1,152.00 | 1,203.10 | 1,141.15 | 1,197.00 | 0.3M |
| 2022-09-29 | 1,160.00 | 1,179.35 | 1,144.10 | 1,149.40 | 11.1M |
| 2022-09-28 | 1,165.25 | 1,165.65 | 1,139.00 | 1,147.30 | 8.1M |
| 2022-09-27 | 1,169.80 | 1,186.15 | 1,146.15 | 1,174.70 | 7.2M |
| 2022-09-26 | 1,175.80 | 1,187.85 | 1,142.95 | 1,157.80 | 7.5M |
| 2022-09-23 | 1,220.65 | 1,224.90 | 1,184.80 | 1,191.65 | 4.7M |
| 2022-09-22 | 1,230.25 | 1,246.90 | 1,215.10 | 1,226.50 | 1.6M |
| 2022-09-21 | 1,270.00 | 1,276.20 | 1,231.50 | 1,233.95 | 2.0M |
| 2022-09-20 | 1,250.20 | 1,281.60 | 1,250.20 | 1,270.25 | 1.2M |
| 2022-09-19 | 1,229.40 | 1,261.40 | 1,224.85 | 1,232.55 | 1.2M |
| 2022-09-16 | 1,195.90 | 1,258.45 | 1,195.85 | 1,233.80 | 1.8M |
| 2022-09-15 | 1,225.60 | 1,225.60 | 1,194.40 | 1,205.10 | 0.6M |
| 2022-09-14 | 1,155.10 | 1,232.25 | 1,152.55 | 1,223.20 | 1.0M |
| 2022-09-13 | 1,151.40 | 1,173.75 | 1,144.90 | 1,170.90 | 0.4M |
| 2022-09-12 | 1,146.90 | 1,149.00 | 1,138.10 | 1,145.45 | 0.1M |
| 2022-09-09 | 1,130.00 | 1,159.00 | 1,130.00 | 1,145.15 | 0.3M |
| 2022-09-08 | 1,109.25 | 1,125.00 | 1,107.40 | 1,119.40 | 0.2M |
| 2022-09-07 | 1,105.00 | 1,108.00 | 1,096.90 | 1,101.55 | 0.2M |
| 2022-09-06 | 1,124.85 | 1,128.20 | 1,108.70 | 1,117.20 | 0.1M |
| 2022-09-05 | 1,111.90 | 1,121.45 | 1,108.95 | 1,119.20 | 0.2M |
| 2022-09-02 | 1,126.50 | 1,128.20 | 1,105.90 | 1,111.25 | 0.2M |
| 2022-09-01 | 1,115.10 | 1,130.00 | 1,110.00 | 1,122.20 | 0.2M |
| 2022-08-30 | 1,081.45 | 1,121.00 | 1,081.35 | 1,118.55 | 0.2M |
| 2022-08-29 | 1,049.15 | 1,072.55 | 1,049.15 | 1,068.60 | 0.1M |
| 2022-08-26 | 1,110.05 | 1,112.05 | 1,078.00 | 1,083.25 | 0.2M |
| 2022-08-25 | 1,113.80 | 1,124.45 | 1,091.60 | 1,097.10 | 8.5M |
| 2022-08-24 | 1,082.15 | 1,111.55 | 1,082.15 | 1,108.75 | 9.3M |
| 2022-08-23 | 1,045.55 | 1,086.45 | 1,043.15 | 1,079.95 | 6.6M |
| 2022-08-22 | 1,061.10 | 1,075.50 | 1,053.00 | 1,064.40 | 9.6M |
| 2022-08-19 | 1,086.80 | 1,108.85 | 1,066.80 | 1,070.90 | 4.6M |
| 2022-08-18 | 1,091.75 | 1,113.50 | 1,088.70 | 1,111.60 | 3.4M |
| 2022-08-17 | 1,097.40 | 1,103.10 | 1,089.55 | 1,096.00 | 0.8M |
| 2022-08-16 | 1,092.95 | 1,101.30 | 1,081.00 | 1,090.25 | 0.6M |
| 2022-08-12 | 1,082.05 | 1,092.20 | 1,080.95 | 1,085.10 | 0.3M |
| 2022-08-11 | 1,074.70 | 1,091.35 | 1,074.70 | 1,084.70 | 0.4M |
| 2022-08-10 | 1,050.00 | 1,066.00 | 1,043.00 | 1,060.40 | 0.2M |
| 2022-08-08 | 1,037.00 | 1,055.50 | 1,032.85 | 1,048.65 | 0.2M |
| 2022-08-05 | 1,051.70 | 1,053.30 | 1,035.00 | 1,037.25 | 0.2M |
| 2022-08-04 | 1,063.30 | 1,071.75 | 1,042.70 | 1,051.45 | 0.2M |
| 2022-08-03 | 1,063.70 | 1,069.15 | 1,050.40 | 1,059.50 | 0.2M |
| 2022-08-02 | 1,038.60 | 1,069.20 | 1,032.60 | 1,063.55 | 0.4M |
| 2022-08-01 | 1,039.45 | 1,044.45 | 1,022.40 | 1,038.00 | 0.2M |
| 2022-07-29 | 1,023.95 | 1,048.00 | 1,017.05 | 1,041.15 | 0.4M |
| 2022-07-28 | 983.20 | 1,015.40 | 983.20 | 1,012.05 | 10.9M |
| 2022-07-27 | 956.55 | 980.35 | 951.60 | 975.40 | 7.5M |
| 2022-07-26 | 955.65 | 967.00 | 948.25 | 959.45 | 7.7M |
| 2022-07-25 | 936.10 | 962.90 | 935.10 | 959.05 | 7.8M |
| 2022-07-22 | 944.45 | 950.75 | 933.90 | 937.35 | 2.2M |
| 2022-07-21 | 898.95 | 955.50 | 889.55 | 943.20 | 6.1M |
| 2022-07-20 | 880.10 | 894.35 | 869.10 | 875.30 | 1.7M |
| 2022-07-19 | 844.00 | 869.00 | 838.90 | 865.10 | 1.4M |
| 2022-07-18 | 822.45 | 850.30 | 820.15 | 847.10 | 0.9M |
| 2022-07-15 | 821.95 | 822.95 | 807.00 | 813.45 | 0.5M |
| 2022-07-14 | 820.15 | 823.40 | 809.50 | 817.25 | 0.6M |
| 2022-07-13 | 851.25 | 851.25 | 784.35 | 814.25 | 1.6M |
| 2022-07-12 | 851.95 | 858.50 | 841.60 | 843.10 | 0.1M |
| 2022-07-11 | 840.30 | 858.05 | 840.30 | 855.85 | 0.3M |
| 2022-07-08 | 856.75 | 856.75 | 840.15 | 845.10 | 0.3M |
| 2022-07-07 | 841.60 | 854.75 | 838.80 | 853.10 | 0.3M |
| 2022-07-06 | 826.05 | 834.00 | 821.20 | 832.40 | 0.1M |
| 2022-07-05 | 832.10 | 836.05 | 815.40 | 817.65 | 0.2M |
| 2022-07-04 | 816.25 | 837.90 | 813.85 | 831.05 | 0.3M |
| 2022-07-01 | 790.00 | 807.80 | 785.10 | 806.15 | 0.3M |
| 2022-06-30 | 807.95 | 812.90 | 790.80 | 792.75 | 8.2M |
| 2022-06-29 | 799.00 | 812.95 | 786.80 | 805.85 | 9.3M |
| 2022-06-28 | 817.10 | 822.80 | 812.70 | 816.40 | 5.2M |
| 2022-06-27 | 816.20 | 829.45 | 815.20 | 821.70 | 7.3M |
| 2022-06-24 | 789.95 | 812.25 | 789.95 | 804.05 | 3.3M |
| 2022-06-23 | 779.75 | 790.80 | 760.05 | 783.10 | 2.0M |
| 2022-06-22 | 791.60 | 791.65 | 765.10 | 774.80 | 1.7M |
| 2022-06-21 | 738.00 | 808.50 | 738.00 | 796.50 | 1.1M |
| 2022-06-20 | 789.00 | 813.00 | 769.00 | 784.95 | 1.4M |
| 2022-06-17 | 798.35 | 821.75 | 798.00 | 807.40 | 1.1M |
| 2022-06-16 | 855.65 | 860.00 | 807.00 | 810.90 | 0.9M |
| 2022-06-15 | 854.60 | 856.05 | 830.10 | 845.55 | 0.5M |
| 2022-06-14 | 863.85 | 871.45 | 842.40 | 847.20 | 0.5M |
| 2022-06-13 | 896.00 | 897.40 | 860.50 | 865.85 | 0.5M |
| 2022-06-10 | 912.95 | 921.00 | 903.00 | 910.80 | 0.4M |
| 2022-06-09 | 910.30 | 924.90 | 909.05 | 922.75 | 0.1M |
| 2022-06-08 | 927.15 | 937.20 | 905.70 | 913.20 | 0.3M |
| 2022-06-07 | 923.15 | 927.85 | 916.05 | 923.35 | 0.1M |
| 2022-06-06 | 923.00 | 933.05 | 920.00 | 929.20 | 0.2M |
| 2022-06-03 | 951.00 | 951.00 | 922.00 | 923.80 | 0.3M |
| 2022-06-02 | 929.00 | 945.00 | 928.85 | 942.00 | 0.2M |
| 2022-06-01 | 932.55 | 937.10 | 910.15 | 931.10 | 0.2M |
| 2022-05-31 | 932.45 | 940.75 | 927.95 | 931.55 | 0.1M |
| 2022-05-30 | 939.35 | 945.65 | 934.45 | 937.65 | 0.2M |
| 2022-05-27 | 915.40 | 927.95 | 911.60 | 926.50 | 0.3M |
| 2022-05-26 | 891.20 | 907.65 | 881.20 | 901.35 | 8.7M |
| 2022-05-25 | 910.60 | 925.75 | 890.85 | 894.25 | 12.1M |
| 2022-05-24 | 903.60 | 918.00 | 896.45 | 900.15 | 10.3M |
| 2022-05-23 | 903.75 | 925.50 | 900.25 | 904.70 | 4.9M |
| 2022-05-20 | 890.00 | 903.95 | 886.50 | 900.80 | 1.8M |
| 2022-05-19 | 895.10 | 895.15 | 863.00 | 869.45 | 1.9M |
| 2022-05-18 | 907.55 | 920.40 | 902.30 | 907.15 | 0.4M |
| 2022-05-17 | 890.00 | 911.00 | 890.00 | 908.90 | 0.5M |
| 2022-05-16 | 875.85 | 901.30 | 870.50 | 889.75 | 0.4M |
| 2022-05-13 | 886.90 | 896.90 | 872.05 | 874.25 | 0.4M |
| 2022-05-12 | 925.90 | 925.90 | 859.00 | 872.05 | 1.1M |
| 2022-05-11 | 913.00 | 930.65 | 896.05 | 926.50 | 1.1M |
| 2022-05-10 | 921.50 | 925.90 | 893.00 | 914.55 | 0.2M |
| 2022-05-09 | 914.05 | 914.05 | 884.85 | 892.85 | 0.6M |
| 2022-05-06 | 926.60 | 939.30 | 910.25 | 923.30 | 0.3M |
| 2022-05-05 | 996.10 | 998.60 | 938.65 | 942.35 | 0.4M |
| 2022-05-04 | 1,025.80 | 1,033.10 | 976.50 | 982.75 | 0.5M |
| 2022-05-02 | 978.55 | 1,031.15 | 978.55 | 1,023.05 | 0.4M |
| 2022-04-29 | 1,002.40 | 1,015.25 | 982.35 | 985.00 | 0.3M |
| 2022-04-28 | 983.35 | 997.00 | 975.65 | 992.55 | 7.5M |
| 2022-04-27 | 977.05 | 985.20 | 969.65 | 980.00 | 7.8M |
| 2022-04-26 | 977.00 | 986.40 | 963.20 | 984.65 | 8.8M |
| 2022-04-25 | 956.30 | 963.00 | 934.50 | 950.85 | 6.2M |
| 2022-04-22 | 988.55 | 988.55 | 960.70 | 964.05 | 5.4M |
| 2022-04-21 | 980.25 | 995.85 | 980.25 | 993.45 | 4.4M |
| 2022-04-20 | 968.25 | 986.10 | 957.65 | 976.55 | 0.6M |
| 2022-04-19 | 960.55 | 994.90 | 955.50 | 967.10 | 0.8M |
| 2022-04-18 | 980.10 | 988.45 | 971.80 | 984.75 | 0.6M |
| 2022-04-13 | 999.25 | 1,001.40 | 987.80 | 988.75 | 0.3M |
| 2022-04-12 | 981.00 | 993.45 | 973.00 | 991.70 | 0.4M |
| 2022-04-11 | 990.90 | 1,006.90 | 986.65 | 989.20 | 0.3M |
| 2022-04-08 | 984.95 | 1,000.00 | 978.90 | 995.55 | 0.3M |
| 2022-04-07 | 971.25 | 996.20 | 970.30 | 981.60 | 0.3M |
| 2022-04-06 | 970.50 | 987.10 | 968.35 | 974.40 | 0.2M |
| 2022-04-05 | 994.00 | 999.10 | 976.00 | 979.70 | 0.3M |
| 2022-04-04 | 972.95 | 1,000.50 | 965.00 | 993.90 | 0.5M |
| 2022-04-01 | 938.25 | 976.45 | 938.25 | 974.90 | 0.3M |
| 2022-03-31 | 931.45 | 942.90 | 928.00 | 939.70 | 10.9M |
| 2022-03-30 | 940.50 | 949.40 | 928.50 | 932.00 | 7.1M |
| 2022-03-29 | 949.95 | 951.60 | 925.40 | 934.95 | 5.7M |