234.28
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 | 396.55 | 399.50 | 395.45 | 396.20 | 0.7M |
| 2022-12-29 | 386.00 | 392.25 | 385.45 | 391.50 | 14.4M |
| 2022-12-28 | 386.35 | 390.50 | 384.00 | 388.60 | 18.7M |
| 2022-12-27 | 382.50 | 388.50 | 381.80 | 387.65 | 16.6M |
| 2022-12-26 | 379.90 | 383.20 | 378.65 | 382.20 | 11.2M |
| 2022-12-23 | 388.05 | 388.80 | 379.15 | 380.05 | 8.9M |
| 2022-12-22 | 394.15 | 394.90 | 388.85 | 391.45 | 5.9M |
| 2022-12-21 | 392.95 | 395.10 | 390.75 | 392.65 | 4.9M |
| 2022-12-20 | 390.40 | 391.50 | 385.50 | 391.15 | 4.5M |
| 2022-12-19 | 392.00 | 393.20 | 388.60 | 392.25 | 3.4M |
| 2022-12-16 | 394.05 | 398.60 | 392.50 | 393.70 | 3.7M |
| 2022-12-15 | 402.90 | 403.75 | 397.75 | 398.90 | 2.2M |
| 2022-12-14 | 404.60 | 408.30 | 404.20 | 405.05 | 1.4M |
| 2022-12-13 | 401.00 | 403.55 | 399.85 | 402.60 | 1.0M |
| 2022-12-12 | 395.00 | 400.15 | 391.45 | 399.55 | 1.3M |
| 2022-12-09 | 410.05 | 410.25 | 395.60 | 397.60 | 3.0M |
| 2022-12-08 | 411.00 | 412.05 | 408.50 | 409.05 | 1.1M |
| 2022-12-07 | 413.05 | 413.75 | 410.70 | 411.20 | 0.9M |
| 2022-12-06 | 414.45 | 416.50 | 412.40 | 415.70 | 0.6M |
| 2022-12-05 | 417.50 | 419.55 | 415.75 | 417.15 | 0.8M |
| 2022-12-02 | 417.35 | 418.00 | 414.15 | 417.45 | 1.2M |
| 2022-12-01 | 416.00 | 420.35 | 415.85 | 417.90 | 1.9M |
| 2022-11-30 | 410.00 | 411.85 | 407.30 | 410.80 | 0.7M |
| 2022-11-29 | 409.15 | 413.20 | 408.80 | 409.85 | 1.0M |
| 2022-11-28 | 406.65 | 415.00 | 406.65 | 410.55 | 1.4M |
| 2022-11-25 | 406.00 | 410.00 | 400.90 | 408.40 | 1.2M |
| 2022-11-24 | 392.55 | 403.15 | 391.70 | 402.00 | 21.4M |
| 2022-11-23 | 393.95 | 394.40 | 391.15 | 391.80 | 16.2M |
| 2022-11-22 | 390.80 | 392.80 | 387.35 | 392.35 | 14.9M |
| 2022-11-21 | 396.00 | 397.45 | 390.50 | 391.30 | 12.7M |
| 2022-11-18 | 401.60 | 401.80 | 395.70 | 397.50 | 4.9M |
| 2022-11-17 | 400.80 | 401.50 | 398.70 | 400.30 | 2.1M |
| 2022-11-16 | 402.45 | 405.00 | 400.00 | 401.45 | 2.7M |
| 2022-11-15 | 401.95 | 403.50 | 398.10 | 401.35 | 2.6M |
| 2022-11-14 | 404.00 | 405.90 | 399.40 | 401.00 | 2.9M |
| 2022-11-11 | 400.70 | 409.00 | 398.45 | 404.00 | 3.5M |
| 2022-11-10 | 391.65 | 394.00 | 388.85 | 390.35 | 1.6M |
| 2022-11-09 | 396.00 | 396.60 | 392.70 | 393.50 | 1.0M |
| 2022-11-07 | 396.00 | 397.00 | 390.15 | 394.55 | 1.1M |
| 2022-11-04 | 390.45 | 394.50 | 387.95 | 393.65 | 1.2M |
| 2022-11-03 | 393.00 | 396.90 | 387.90 | 391.55 | 1.4M |
| 2022-11-02 | 394.50 | 397.85 | 393.65 | 396.70 | 0.8M |
| 2022-11-01 | 390.00 | 396.40 | 389.15 | 395.65 | 1.1M |
| 2022-10-31 | 387.95 | 390.90 | 387.00 | 389.20 | 0.8M |
| 2022-10-28 | 385.50 | 388.70 | 384.85 | 385.50 | 0.7M |
| 2022-10-27 | 385.70 | 387.90 | 381.90 | 383.80 | 18.6M |
| 2022-10-25 | 385.00 | 386.90 | 384.95 | 385.60 | 17.6M |
| 2022-10-24 | 385.75 | 386.95 | 385.50 | 385.75 | 1.6M |
| 2022-10-21 | 383.55 | 384.50 | 381.55 | 383.65 | 13.3M |
| 2022-10-20 | 379.45 | 384.20 | 378.05 | 382.65 | 9.5M |
| 2022-10-19 | 382.50 | 382.90 | 378.95 | 380.00 | 3.2M |
| 2022-10-18 | 384.95 | 386.50 | 381.00 | 381.90 | 3.6M |
| 2022-10-17 | 379.00 | 380.15 | 373.25 | 377.35 | 3.2M |
| 2022-10-14 | 387.00 | 390.00 | 376.80 | 378.20 | 4.6M |
| 2022-10-13 | 399.90 | 399.90 | 379.35 | 380.25 | 8.6M |
| 2022-10-12 | 409.00 | 412.15 | 403.70 | 410.95 | 1.7M |
| 2022-10-11 | 417.60 | 420.90 | 405.55 | 407.40 | 2.3M |
| 2022-10-10 | 404.30 | 416.70 | 402.80 | 415.00 | 1.4M |
| 2022-10-07 | 411.70 | 415.25 | 409.50 | 410.80 | 0.7M |
| 2022-10-06 | 412.30 | 416.90 | 410.85 | 413.75 | 1.0M |
| 2022-10-04 | 402.45 | 409.95 | 402.45 | 409.35 | 1.0M |
| 2022-10-03 | 395.20 | 400.95 | 394.75 | 397.90 | 0.9M |
| 2022-09-30 | 394.00 | 400.30 | 391.10 | 397.90 | 1.2M |
| 2022-09-29 | 402.55 | 402.95 | 392.45 | 393.50 | 19.7M |
| 2022-09-28 | 399.05 | 402.80 | 397.55 | 399.60 | 13.9M |
| 2022-09-27 | 399.35 | 403.05 | 395.05 | 401.15 | 14.9M |
| 2022-09-26 | 395.00 | 401.10 | 386.90 | 397.30 | 15.4M |
| 2022-09-23 | 400.00 | 402.30 | 395.25 | 396.30 | 5.9M |
| 2022-09-22 | 400.35 | 403.45 | 397.25 | 401.25 | 4.7M |
| 2022-09-21 | 408.00 | 408.00 | 401.65 | 403.15 | 3.0M |
| 2022-09-20 | 408.00 | 411.40 | 406.70 | 407.10 | 2.2M |
| 2022-09-19 | 406.00 | 408.60 | 399.65 | 404.40 | 2.7M |
| 2022-09-16 | 416.50 | 416.55 | 403.50 | 404.70 | 2.7M |
| 2022-09-15 | 421.90 | 423.75 | 416.50 | 418.45 | 1.2M |
| 2022-09-14 | 417.45 | 425.40 | 411.95 | 419.90 | 2.2M |
| 2022-09-13 | 427.95 | 429.20 | 424.50 | 426.10 | 0.9M |
| 2022-09-12 | 423.25 | 427.50 | 422.20 | 425.50 | 1.1M |
| 2022-09-09 | 417.55 | 423.45 | 414.20 | 421.15 | 1.9M |
| 2022-09-08 | 413.60 | 417.40 | 413.00 | 415.95 | 1.2M |
| 2022-09-07 | 408.00 | 412.30 | 403.00 | 410.85 | 1.1M |
| 2022-09-06 | 411.20 | 411.40 | 404.50 | 408.85 | 1.4M |
| 2022-09-05 | 409.90 | 411.80 | 407.30 | 409.95 | 0.7M |
| 2022-09-02 | 414.75 | 415.85 | 410.65 | 411.60 | 0.5M |
| 2022-09-01 | 411.20 | 414.90 | 408.55 | 413.70 | 0.7M |
| 2022-08-30 | 411.65 | 419.45 | 409.90 | 418.35 | 1.0M |
| 2022-08-29 | 406.95 | 409.80 | 402.80 | 408.15 | 1.3M |
| 2022-08-26 | 423.10 | 426.35 | 420.65 | 421.75 | 0.6M |
| 2022-08-25 | 420.75 | 422.40 | 416.35 | 417.30 | 14.9M |
| 2022-08-24 | 420.50 | 420.75 | 416.55 | 418.70 | 11.9M |
| 2022-08-23 | 405.65 | 420.85 | 405.65 | 418.80 | 15.9M |
| 2022-08-22 | 431.95 | 432.00 | 420.90 | 421.60 | 13.7M |
| 2022-08-19 | 439.15 | 445.25 | 434.00 | 435.45 | 7.6M |
| 2022-08-18 | 446.00 | 446.00 | 436.85 | 438.70 | 5.6M |
| 2022-08-17 | 440.45 | 448.65 | 439.40 | 447.00 | 3.1M |
| 2022-08-16 | 442.00 | 442.80 | 439.50 | 440.55 | 0.8M |
| 2022-08-12 | 440.30 | 441.70 | 438.25 | 439.10 | 0.7M |
| 2022-08-11 | 441.05 | 445.60 | 439.90 | 442.30 | 1.0M |
| 2022-08-10 | 437.90 | 438.35 | 429.40 | 433.95 | 1.1M |
| 2022-08-08 | 447.75 | 447.75 | 439.10 | 440.05 | 0.8M |
| 2022-08-05 | 439.45 | 445.20 | 439.30 | 443.30 | 0.8M |
| 2022-08-04 | 438.70 | 443.00 | 430.00 | 438.35 | 1.4M |
| 2022-08-03 | 431.70 | 436.00 | 430.90 | 435.35 | 1.0M |
| 2022-08-02 | 431.35 | 434.50 | 428.00 | 432.45 | 0.7M |
| 2022-08-01 | 430.00 | 434.45 | 426.00 | 432.90 | 0.8M |
| 2022-07-29 | 425.00 | 428.50 | 422.00 | 427.90 | 0.9M |
| 2022-07-28 | 413.30 | 419.55 | 412.45 | 418.25 | 21.9M |
| 2022-07-27 | 404.70 | 409.75 | 402.15 | 409.10 | 17.4M |
| 2022-07-26 | 417.15 | 417.55 | 406.00 | 407.20 | 16.7M |
| 2022-07-25 | 412.00 | 417.85 | 410.60 | 417.15 | 14.1M |
| 2022-07-22 | 417.30 | 418.95 | 410.40 | 412.85 | 7.6M |
| 2022-07-21 | 405.65 | 419.40 | 404.85 | 415.85 | 12.1M |
| 2022-07-20 | 411.50 | 419.20 | 409.05 | 413.50 | 5.5M |
| 2022-07-19 | 405.05 | 409.60 | 402.95 | 407.75 | 2.1M |
| 2022-07-18 | 398.75 | 408.00 | 398.60 | 407.50 | 2.2M |
| 2022-07-15 | 402.95 | 405.75 | 392.85 | 396.60 | 2.3M |
| 2022-07-14 | 410.90 | 411.00 | 402.20 | 403.85 | 1.1M |
| 2022-07-13 | 413.75 | 413.75 | 407.75 | 409.50 | 0.9M |
| 2022-07-12 | 410.90 | 416.15 | 409.30 | 410.35 | 0.7M |
| 2022-07-11 | 415.05 | 415.60 | 406.70 | 412.50 | 1.3M |
| 2022-07-08 | 426.35 | 426.50 | 419.15 | 421.65 | 0.8M |
| 2022-07-07 | 422.30 | 426.50 | 420.05 | 423.75 | 0.8M |
| 2022-07-06 | 418.05 | 420.60 | 414.70 | 418.70 | 0.8M |
| 2022-07-05 | 423.00 | 424.95 | 414.80 | 415.65 | 0.9M |
| 2022-07-04 | 422.25 | 423.40 | 418.05 | 422.95 | 0.5M |
| 2022-07-01 | 416.95 | 425.60 | 414.00 | 424.95 | 0.6M |
| 2022-06-30 | 421.95 | 424.40 | 416.00 | 417.20 | 15.5M |
| 2022-06-29 | 422.05 | 425.85 | 419.05 | 421.80 | 17.1M |
| 2022-06-28 | 424.15 | 430.15 | 417.80 | 428.95 | 15.4M |
| 2022-06-27 | 428.20 | 432.30 | 425.00 | 427.00 | 11.8M |
| 2022-06-24 | 423.45 | 427.95 | 417.80 | 420.90 | 7.6M |
| 2022-06-23 | 415.15 | 422.70 | 413.20 | 421.15 | 5.1M |
| 2022-06-22 | 446.00 | 446.00 | 412.15 | 413.20 | 3.6M |
| 2022-06-21 | 422.75 | 428.55 | 418.30 | 426.10 | 3.4M |
| 2022-06-20 | 409.80 | 419.00 | 406.20 | 416.95 | 2.6M |
| 2022-06-17 | 418.75 | 419.00 | 404.50 | 407.60 | 4.6M |
| 2022-06-16 | 447.65 | 448.45 | 421.80 | 424.10 | 2.3M |
| 2022-06-15 | 450.75 | 452.70 | 442.00 | 442.60 | 1.2M |
| 2022-06-14 | 441.30 | 455.20 | 440.40 | 448.25 | 1.6M |
| 2022-06-13 | 450.00 | 453.75 | 444.10 | 446.45 | 1.3M |
| 2022-06-10 | 467.15 | 469.90 | 457.00 | 462.40 | 1.6M |
| 2022-06-09 | 468.95 | 477.65 | 466.50 | 477.05 | 0.8M |
| 2022-06-08 | 473.30 | 474.05 | 466.70 | 471.95 | 0.9M |
| 2022-06-07 | 472.60 | 473.65 | 467.65 | 469.80 | 0.7M |
| 2022-06-06 | 474.25 | 478.50 | 467.65 | 476.45 | 1.2M |
| 2022-06-03 | 481.00 | 491.20 | 477.60 | 478.80 | 1.5M |
| 2022-06-02 | 471.05 | 478.40 | 468.85 | 476.75 | 0.9M |
| 2022-06-01 | 478.05 | 479.10 | 469.95 | 472.15 | 0.8M |
| 2022-05-31 | 476.70 | 482.10 | 472.50 | 480.90 | 0.8M |
| 2022-05-30 | 474.60 | 483.10 | 471.55 | 477.65 | 0.8M |
| 2022-05-27 | 459.95 | 469.50 | 457.50 | 468.60 | 1.0M |
| 2022-05-26 | 448.60 | 455.35 | 444.50 | 453.70 | 15.9M |
| 2022-05-25 | 461.65 | 461.70 | 443.40 | 446.90 | 17.3M |
| 2022-05-24 | 465.55 | 470.00 | 458.15 | 460.05 | 13.3M |
| 2022-05-23 | 463.20 | 468.25 | 457.80 | 465.95 | 12.1M |
| 2022-05-20 | 461.95 | 463.25 | 455.55 | 461.40 | 4.5M |
| 2022-05-19 | 473.75 | 473.75 | 450.25 | 451.70 | 5.6M |
| 2022-05-18 | 491.00 | 496.00 | 482.10 | 483.15 | 2.6M |
| 2022-05-17 | 470.30 | 489.60 | 469.35 | 488.50 | 1.9M |
| 2022-05-16 | 473.25 | 474.35 | 466.35 | 469.35 | 1.1M |
| 2022-05-13 | 480.45 | 481.45 | 467.85 | 469.35 | 1.3M |
| 2022-05-12 | 469.30 | 477.50 | 465.10 | 475.25 | 1.1M |
| 2022-05-11 | 484.70 | 485.70 | 465.70 | 475.70 | 1.2M |
| 2022-05-10 | 480.00 | 486.65 | 479.90 | 480.75 | 0.8M |
| 2022-05-09 | 482.95 | 491.95 | 477.60 | 486.60 | 1.2M |
| 2022-05-06 | 476.65 | 493.00 | 476.65 | 487.90 | 1.1M |
| 2022-05-05 | 502.00 | 506.90 | 499.70 | 504.40 | 0.8M |
| 2022-05-04 | 500.00 | 506.80 | 492.45 | 495.30 | 1.2M |
| 2022-05-02 | 520.20 | 520.20 | 496.45 | 499.15 | 1.9M |
| 2022-04-29 | 529.70 | 530.40 | 509.80 | 511.30 | 1.6M |
| 2022-04-28 | 523.00 | 528.15 | 517.25 | 523.55 | 15.5M |
| 2022-04-27 | 523.25 | 528.65 | 515.50 | 521.90 | 17.4M |
| 2022-04-26 | 537.35 | 538.15 | 527.65 | 530.10 | 13.6M |
| 2022-04-25 | 530.70 | 533.65 | 525.00 | 530.45 | 8.6M |
| 2022-04-22 | 536.85 | 543.80 | 532.50 | 539.35 | 3.8M |
| 2022-04-21 | 543.35 | 545.90 | 540.35 | 542.45 | 3.1M |
| 2022-04-20 | 537.95 | 543.65 | 534.85 | 539.55 | 1.7M |
| 2022-04-19 | 544.80 | 550.25 | 529.55 | 533.65 | 2.0M |
| 2022-04-18 | 550.20 | 556.00 | 539.60 | 542.60 | 2.1M |
| 2022-04-13 | 563.05 | 569.00 | 558.90 | 563.15 | 1.0M |
| 2022-04-12 | 575.50 | 575.50 | 560.25 | 562.85 | 1.4M |
| 2022-04-11 | 585.65 | 585.65 | 572.55 | 575.50 | 1.1M |
| 2022-04-08 | 593.00 | 593.00 | 584.00 | 588.55 | 0.9M |
| 2022-04-07 | 594.20 | 594.20 | 581.20 | 584.85 | 1.1M |
| 2022-04-06 | 601.30 | 601.30 | 594.00 | 597.00 | 0.6M |
| 2022-04-05 | 606.60 | 612.55 | 602.05 | 602.70 | 0.9M |
| 2022-04-04 | 602.00 | 605.65 | 597.85 | 605.10 | 0.4M |
| 2022-04-01 | 589.05 | 601.95 | 588.45 | 600.30 | 0.4M |
| 2022-03-31 | 597.70 | 600.25 | 588.65 | 590.35 | 11.9M |
| 2022-03-30 | 603.60 | 607.00 | 598.00 | 599.50 | 14.8M |
| 2022-03-29 | 600.50 | 601.80 | 597.00 | 600.15 | 11.1M |