568.50
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 | 859.50 | 881.00 | 859.50 | 879.25 | 0.0M |
| 2022-12-29 | 863.75 | 863.75 | 855.75 | 858.25 | 0.0M |
| 2022-12-28 | 869.25 | 877.50 | 863.25 | 872.75 | 0.0M |
| 2022-12-27 | 868.25 | 879.75 | 863.25 | 867.00 | 0.0M |
| 2022-12-23 | 856.75 | 866.25 | 856.75 | 865.75 | 0.0M |
| 2022-12-22 | 854.00 | 861.00 | 851.50 | 856.50 | 0.0M |
| 2022-12-21 | 845.25 | 855.25 | 845.25 | 853.75 | 0.0M |
| 2022-12-20 | 841.00 | 849.00 | 836.00 | 840.50 | 0.0M |
| 2022-12-19 | 834.75 | 839.25 | 826.50 | 837.75 | 0.0M |
| 2022-12-16 | 851.25 | 851.25 | 837.25 | 837.75 | 0.0M |
| 2022-12-15 | 843.75 | 855.25 | 838.50 | 849.50 | 0.0M |
| 2022-12-14 | 850.75 | 850.75 | 833.00 | 840.25 | 0.0M |
| 2022-12-13 | 846.75 | 863.00 | 846.75 | 850.00 | 0.0M |
| 2022-12-12 | 830.00 | 849.25 | 830.00 | 846.75 | 0.0M |
| 2022-12-09 | 837.75 | 841.75 | 822.00 | 824.00 | 0.0M |
| 2022-12-08 | 843.00 | 843.75 | 825.75 | 836.75 | 0.0M |
| 2022-12-07 | 826.00 | 846.50 | 824.75 | 841.75 | 0.0M |
| 2022-12-06 | 838.00 | 838.00 | 817.00 | 824.50 | 0.0M |
| 2022-12-05 | 862.00 | 862.75 | 835.50 | 836.00 | 0.0M |
| 2022-12-02 | 875.50 | 875.50 | 853.75 | 860.75 | 0.0M |
| 2022-12-01 | 874.75 | 883.75 | 870.00 | 877.75 | 0.0M |
| 2022-11-30 | 874.75 | 886.00 | 872.00 | 882.75 | 0.0M |
| 2022-11-29 | 879.75 | 884.00 | 869.00 | 871.00 | 0.0M |
| 2022-11-28 | 887.50 | 891.75 | 872.75 | 878.75 | 0.0M |
| 2022-11-25 | 905.25 | 907.50 | 889.75 | 892.00 | 0.0M |
| 2022-11-23 | 895.75 | 903.50 | 886.00 | 900.25 | 0.0M |
| 2022-11-22 | 906.75 | 907.50 | 895.00 | 895.75 | 0.0M |
| 2022-11-21 | 915.50 | 915.50 | 900.00 | 908.00 | 0.0M |
| 2022-11-18 | 914.00 | 916.75 | 906.25 | 910.50 | 0.0M |
| 2022-11-17 | 922.75 | 924.75 | 905.25 | 914.25 | 0.0M |
| 2022-11-16 | 926.75 | 926.75 | 914.50 | 925.50 | 0.0M |
| 2022-11-15 | 929.50 | 945.00 | 922.50 | 934.75 | 0.0M |
| 2022-11-14 | 925.75 | 943.50 | 925.50 | 934.00 | 0.0M |
| 2022-11-11 | 910.00 | 927.50 | 908.75 | 926.25 | 0.0M |
| 2022-11-10 | 914.25 | 919.75 | 903.00 | 910.00 | 0.0M |
| 2022-11-09 | 923.50 | 926.00 | 913.75 | 915.00 | 0.0M |
| 2022-11-08 | 945.00 | 951.25 | 925.75 | 927.75 | 0.0M |
| 2022-11-07 | 931.75 | 952.25 | 931.75 | 941.75 | 0.0M |
| 2022-11-04 | 930.50 | 939.00 | 925.00 | 937.50 | 0.0M |
| 2022-11-03 | 924.25 | 932.75 | 915.50 | 927.00 | 0.0M |
| 2022-11-02 | 961.75 | 964.75 | 924.25 | 929.50 | 0.0M |
| 2022-11-01 | 959.50 | 970.25 | 946.75 | 969.00 | 0.0M |
| 2022-10-31 | 945.50 | 960.50 | 931.25 | 959.50 | 0.0M |
| 2022-10-28 | 917.75 | 923.00 | 910.00 | 919.00 | 0.0M |
| 2022-10-27 | 938.75 | 939.25 | 920.00 | 924.50 | 0.0M |
| 2022-10-26 | 924.50 | 933.00 | 916.75 | 930.00 | 0.0M |
| 2022-10-25 | 932.75 | 932.75 | 918.25 | 926.00 | 0.0M |
| 2022-10-24 | 939.25 | 942.00 | 925.25 | 930.25 | 0.0M |
| 2022-10-21 | 932.50 | 949.00 | 924.00 | 939.25 | 0.0M |
| 2022-10-20 | 929.75 | 942.75 | 929.75 | 939.75 | 0.0M |
| 2022-10-19 | 939.50 | 942.25 | 923.00 | 928.00 | 0.0M |
| 2022-10-18 | 935.50 | 935.50 | 917.25 | 931.25 | 0.0M |
| 2022-10-17 | 939.25 | 946.50 | 935.25 | 938.25 | 0.0M |
| 2022-10-14 | 950.00 | 956.25 | 935.00 | 935.50 | 0.0M |
| 2022-10-13 | 958.75 | 968.50 | 936.00 | 957.75 | 0.0M |
| 2022-10-12 | 953.50 | 955.25 | 942.00 | 949.25 | 0.0M |
| 2022-10-11 | 982.00 | 982.00 | 958.50 | 959.50 | 0.0M |
| 2022-10-10 | 954.75 | 994.25 | 954.75 | 983.50 | 0.0M |
| 2022-10-07 | 941.25 | 954.00 | 941.00 | 943.25 | 0.0M |
| 2022-10-06 | 955.75 | 955.75 | 931.75 | 936.00 | 0.0M |
| 2022-10-05 | 953.25 | 967.25 | 947.00 | 956.00 | 0.0M |
| 2022-10-04 | 954.50 | 965.75 | 946.75 | 949.75 | 0.0M |
| 2022-10-03 | 950.00 | 950.50 | 936.00 | 947.75 | 0.0M |
| 2022-09-30 | 944.00 | 956.00 | 933.25 | 940.75 | 0.0M |
| 2022-09-29 | 941.00 | 948.00 | 930.25 | 936.50 | 0.0M |
| 2022-09-28 | 912.00 | 942.25 | 912.00 | 941.00 | 0.0M |
| 2022-09-27 | 915.75 | 933.75 | 915.75 | 915.00 | 0.0M |
| 2022-09-26 | 925.25 | 928.50 | 904.75 | 905.25 | 0.0M |
| 2022-09-23 | 948.75 | 948.75 | 922.50 | 926.75 | 0.0M |
| 2022-09-22 | 941.25 | 953.25 | 934.50 | 951.75 | 0.0M |
| 2022-09-21 | 935.00 | 948.00 | 923.75 | 941.75 | 0.0M |
| 2022-09-20 | 903.25 | 939.25 | 903.25 | 939.25 | 0.0M |
| 2022-09-19 | 896.50 | 896.50 | 885.50 | 896.25 | 0.0M |
| 2022-09-16 | 900.00 | 922.00 | 894.25 | 916.00 | 0.0M |
| 2022-09-15 | 924.75 | 927.75 | 900.00 | 900.75 | 0.0M |
| 2022-09-14 | 925.00 | 935.00 | 918.00 | 931.00 | 0.0M |
| 2022-09-13 | 917.50 | 933.25 | 915.50 | 923.00 | 0.0M |
| 2022-09-12 | 910.50 | 922.50 | 904.00 | 917.75 | 0.0M |
| 2022-09-09 | 879.00 | 917.25 | 879.00 | 916.25 | 0.0M |
| 2022-09-08 | 896.50 | 905.25 | 876.50 | 881.25 | 0.0M |
| 2022-09-07 | 874.25 | 918.25 | 872.50 | 891.75 | 0.0M |
| 2022-09-06 | 881.50 | 882.00 | 862.75 | 875.75 | 0.0M |
| 2022-09-02 | 860.50 | 878.50 | 860.50 | 868.75 | 0.0M |
| 2022-09-01 | 897.50 | 900.75 | 856.00 | 856.50 | 0.0M |
| 2022-08-31 | 885.50 | 902.00 | 878.00 | 900.75 | 0.0M |
| 2022-08-30 | 900.00 | 905.00 | 881.00 | 888.25 | 0.0M |
| 2022-08-29 | 872.50 | 908.00 | 861.75 | 900.50 | 0.0M |
| 2022-08-26 | 854.75 | 877.00 | 853.75 | 872.25 | 0.0M |
| 2022-08-25 | 874.00 | 883.25 | 853.00 | 854.75 | 0.0M |
| 2022-08-24 | 871.00 | 883.25 | 862.00 | 877.25 | 0.0M |
| 2022-08-23 | 863.00 | 883.50 | 861.75 | 870.25 | 0.0M |
| 2022-08-22 | 840.00 | 861.25 | 830.50 | 858.00 | 0.0M |
| 2022-08-19 | 816.50 | 842.75 | 814.50 | 840.00 | 0.0M |
| 2022-08-18 | 844.25 | 844.25 | 808.75 | 815.00 | 0.0M |
| 2022-08-17 | 867.75 | 872.25 | 840.00 | 849.25 | 0.0M |
| 2022-08-16 | 882.00 | 887.00 | 866.75 | 867.75 | 0.0M |
| 2022-08-15 | 885.25 | 885.25 | 864.00 | 881.75 | 0.0M |
| 2022-08-12 | 885.00 | 895.75 | 865.50 | 890.00 | 0.0M |
| 2022-08-11 | 882.00 | 892.75 | 880.00 | 890.25 | 0.0M |
| 2022-08-10 | 866.50 | 880.50 | 866.00 | 875.00 | 0.0M |
| 2022-08-09 | 865.00 | 875.75 | 850.25 | 858.50 | 0.0M |
| 2022-08-08 | 859.00 | 872.25 | 845.00 | 857.75 | 0.0M |
| 2022-08-05 | 872.00 | 882.00 | 854.00 | 858.25 | 0.0M |
| 2022-08-04 | 849.25 | 870.00 | 840.00 | 867.25 | 0.0M |
| 2022-08-03 | 850.50 | 863.00 | 834.00 | 844.75 | 0.0M |
| 2022-08-02 | 853.00 | 864.50 | 844.75 | 850.75 | 0.0M |
| 2022-08-01 | 879.50 | 879.75 | 850.00 | 869.50 | 0.0M |
| 2022-07-29 | 883.75 | 908.25 | 872.00 | 875.75 | 0.0M |
| 2022-07-28 | 862.00 | 888.75 | 862.00 | 884.25 | 0.0M |
| 2022-07-27 | 874.00 | 885.50 | 854.75 | 861.00 | 0.0M |
| 2022-07-26 | 841.00 | 875.00 | 841.00 | 874.25 | 0.0M |
| 2022-07-25 | 841.50 | 850.00 | 827.50 | 841.00 | 0.0M |
| 2022-07-22 | 854.25 | 854.25 | 819.50 | 826.00 | 0.0M |
| 2022-07-21 | 869.00 | 882.50 | 851.50 | 859.00 | 0.0M |
| 2022-07-20 | 872.50 | 894.50 | 865.25 | 872.75 | 0.0M |
| 2022-07-19 | 879.00 | 881.25 | 859.25 | 874.50 | 0.0M |
| 2022-07-18 | 870.00 | 884.00 | 849.50 | 878.75 | 0.0M |
| 2022-07-15 | 847.00 | 850.00 | 829.50 | 842.75 | 0.0M |
| 2022-07-14 | 881.00 | 892.25 | 860.50 | 862.75 | 0.0M |
| 2022-07-13 | 875.25 | 900.25 | 869.00 | 875.50 | 0.0M |
| 2022-07-12 | 922.25 | 931.50 | 878.00 | 881.00 | 0.0M |
| 2022-07-11 | 1,003.50 | 1,007.25 | 921.75 | 927.25 | 0.0M |
| 2022-07-08 | 907.50 | 959.00 | 905.50 | 957.50 | 0.0M |
| 2022-07-07 | 878.75 | 908.00 | 877.75 | 902.50 | 0.0M |
| 2022-07-06 | 880.00 | 902.00 | 850.75 | 867.00 | 0.0M |
| 2022-07-05 | 922.75 | 922.75 | 876.00 | 878.50 | 0.0M |
| 2022-07-01 | 967.25 | 967.25 | 918.50 | 926.75 | 0.0M |
| 2022-06-30 | 1,001.50 | 1,011.75 | 961.25 | 962.50 | 0.0M |
| 2022-06-29 | 1,000.00 | 1,016.50 | 997.25 | 1,003.00 | 0.0M |
| 2022-06-28 | 992.75 | 1,008.75 | 990.25 | 1,000.25 | 0.0M |
| 2022-06-27 | 1,013.75 | 1,018.00 | 989.50 | 990.75 | 0.0M |
| 2022-06-24 | 1,019.00 | 1,037.75 | 1,008.75 | 1,008.75 | 0.0M |
| 2022-06-23 | 1,033.50 | 1,042.25 | 1,019.75 | 1,021.75 | 0.0M |
| 2022-06-22 | 1,062.25 | 1,078.75 | 1,054.25 | 1,055.75 | 0.0M |
| 2022-06-21 | 1,126.00 | 1,126.00 | 1,057.50 | 1,060.75 | 0.0M |
| 2022-06-17 | 1,163.50 | 1,165.00 | 1,117.75 | 1,121.00 | 0.0M |
| 2022-06-16 | 1,155.50 | 1,168.75 | 1,154.75 | 1,161.50 | 0.0M |
| 2022-06-15 | 1,143.50 | 1,160.75 | 1,143.50 | 1,148.25 | 0.0M |
| 2022-06-14 | 1,166.75 | 1,167.25 | 1,157.50 | 1,157.00 | 0.0M |
| 2022-06-13 | 1,177.25 | 1,185.00 | 1,163.00 | 1,176.25 | 0.0M |
| 2022-06-10 | 1,168.00 | 1,180.75 | 1,157.50 | 1,176.50 | 0.0M |
| 2022-06-09 | 1,161.25 | 1,170.25 | 1,155.25 | 1,169.50 | 0.0M |
| 2022-06-08 | 1,180.50 | 1,180.50 | 1,167.00 | 1,175.25 | 0.0M |
| 2022-06-07 | 1,172.75 | 1,172.75 | 1,154.75 | 1,168.00 | 0.0M |
| 2022-06-06 | 1,173.50 | 1,194.00 | 1,164.50 | 1,181.00 | 0.0M |
| 2022-06-03 | 1,155.75 | 1,167.00 | 1,132.50 | 1,133.50 | 0.0M |
| 2022-06-02 | 1,144.25 | 1,162.00 | 1,144.25 | 1,152.75 | 0.0M |
| 2022-06-01 | 1,163.00 | 1,173.00 | 1,113.75 | 1,131.25 | 0.0M |
| 2022-05-31 | 1,211.50 | 1,211.50 | 1,163.75 | 1,165.00 | 0.0M |
| 2022-05-27 | 1,220.25 | 1,234.75 | 1,204.50 | 1,225.25 | 0.0M |
| 2022-05-26 | 1,217.50 | 1,231.25 | 1,196.00 | 1,217.50 | 0.0M |
| 2022-05-25 | 1,223.00 | 1,225.00 | 1,183.75 | 1,221.00 | 0.0M |
| 2022-05-24 | 1,265.25 | 1,270.25 | 1,201.50 | 1,222.50 | 0.0M |
| 2022-05-23 | 1,251.75 | 1,259.75 | 1,242.50 | 1,257.50 | 0.0M |
| 2022-05-20 | 1,270.75 | 1,270.75 | 1,231.75 | 1,233.25 | 0.0M |
| 2022-05-19 | 1,292.50 | 1,314.00 | 1,259.00 | 1,271.50 | 0.0M |
| 2022-05-18 | 1,314.75 | 1,314.75 | 1,275.50 | 1,292.25 | 0.0M |
| 2022-05-17 | 1,310.25 | 1,326.25 | 1,260.00 | 1,324.25 | 0.0M |
| 2022-05-16 | 1,266.75 | 1,303.25 | 1,266.75 | 1,300.50 | 0.0M |
| 2022-05-13 | 1,276.50 | 1,281.00 | 1,254.00 | 1,276.00 | 0.0M |
| 2022-05-12 | 1,209.50 | 1,269.50 | 1,198.75 | 1,266.25 | 0.0M |
| 2022-05-11 | 1,193.00 | 1,207.75 | 1,184.00 | 1,202.75 | 0.0M |
| 2022-05-10 | 1,164.25 | 1,183.50 | 1,164.00 | 1,181.25 | 0.0M |
| 2022-05-09 | 1,189.25 | 1,194.25 | 1,165.50 | 1,170.00 | 0.0M |
| 2022-05-06 | 1,165.00 | 1,184.00 | 1,158.00 | 1,174.25 | 0.0M |
| 2022-05-05 | 1,122.00 | 1,177.75 | 1,122.00 | 1,176.75 | 0.0M |
| 2022-05-04 | 1,106.50 | 1,132.00 | 1,104.75 | 1,129.00 | 0.0M |
| 2022-05-03 | 1,101.00 | 1,118.50 | 1,094.50 | 1,100.00 | 0.0M |
| 2022-05-02 | 1,104.25 | 1,120.00 | 1,091.75 | 1,103.25 | 0.0M |
| 2022-04-29 | 1,141.25 | 1,142.00 | 1,107.50 | 1,108.50 | 0.0M |
| 2022-04-28 | 1,151.00 | 1,155.75 | 1,137.75 | 1,138.25 | 0.0M |
| 2022-04-27 | 1,142.50 | 1,155.75 | 1,139.00 | 1,148.75 | 0.0M |
| 2022-04-26 | 1,161.00 | 1,169.00 | 1,147.50 | 1,154.25 | 0.0M |
| 2022-04-25 | 1,147.00 | 1,154.00 | 1,132.75 | 1,145.00 | 0.0M |
| 2022-04-22 | 1,131.25 | 1,145.50 | 1,131.00 | 1,141.25 | 0.0M |
| 2022-04-21 | 1,149.50 | 1,153.50 | 1,129.75 | 1,137.00 | 0.0M |
| 2022-04-20 | 1,166.75 | 1,171.50 | 1,137.75 | 1,159.25 | 0.0M |
| 2022-04-19 | 1,169.00 | 1,172.00 | 1,156.00 | 1,161.50 | 0.0M |
| 2022-04-18 | 1,156.00 | 1,177.50 | 1,156.00 | 1,171.50 | 0.0M |
| 2022-04-14 | 1,170.00 | 1,171.50 | 1,143.00 | 1,144.00 | 0.0M |
| 2022-04-13 | 1,152.00 | 1,167.00 | 1,141.25 | 1,166.00 | 0.0M |
| 2022-04-12 | 1,140.00 | 1,161.00 | 1,139.25 | 1,156.50 | 0.0M |
| 2022-04-11 | 1,109.75 | 1,138.25 | 1,109.75 | 1,136.50 | 0.0M |
| 2022-04-08 | 1,073.75 | 1,104.75 | 1,073.75 | 1,103.00 | 0.0M |
| 2022-04-07 | 1,074.50 | 1,080.00 | 1,064.50 | 1,068.50 | 0.0M |
| 2022-04-06 | 1,075.00 | 1,083.25 | 1,061.25 | 1,079.25 | 0.0M |
| 2022-04-05 | 1,050.00 | 1,075.00 | 1,049.50 | 1,070.00 | 0.0M |
| 2022-04-04 | 1,018.00 | 1,033.50 | 1,018.00 | 1,031.25 | 0.0M |
| 2022-04-01 | 1,026.50 | 1,033.25 | 1,005.75 | 1,003.50 | 0.0M |
| 2022-03-31 | 1,032.00 | 1,051.75 | 1,031.75 | 1,008.50 | 0.0M |
| 2022-03-30 | 1,012.50 | 1,030.25 | 1,000.25 | 1,021.75 | 0.0M |
| 2022-03-29 | 1,048.50 | 1,048.50 | 987.00 | 1,008.75 | 0.0M |