560.75
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 | 793.75 | 814.00 | 788.75 | 809.50 | 0.0M |
| 2022-12-29 | 800.00 | 802.50 | 784.00 | 792.50 | 0.0M |
| 2022-12-28 | 793.75 | 803.00 | 789.25 | 802.50 | 0.0M |
| 2022-12-27 | 797.50 | 800.00 | 787.50 | 790.75 | 0.0M |
| 2022-12-23 | 780.25 | 795.50 | 778.25 | 792.75 | 0.0M |
| 2022-12-22 | 787.00 | 794.25 | 779.00 | 781.75 | 0.0M |
| 2022-12-21 | 766.75 | 790.25 | 766.25 | 786.00 | 0.0M |
| 2022-12-20 | 768.75 | 778.50 | 765.00 | 769.00 | 0.0M |
| 2022-12-19 | 775.25 | 778.50 | 759.75 | 768.50 | 0.0M |
| 2022-12-16 | 776.25 | 781.00 | 770.25 | 771.25 | 0.0M |
| 2022-12-15 | 770.00 | 786.00 | 766.50 | 776.25 | 0.0M |
| 2022-12-14 | 766.50 | 767.50 | 753.50 | 764.00 | 0.0M |
| 2022-12-13 | 770.25 | 782.00 | 764.75 | 765.75 | 0.0M |
| 2022-12-12 | 757.25 | 773.75 | 753.75 | 767.75 | 0.0M |
| 2022-12-09 | 763.25 | 765.50 | 746.25 | 749.25 | 0.0M |
| 2022-12-08 | 764.50 | 769.50 | 752.50 | 760.00 | 0.0M |
| 2022-12-07 | 748.75 | 770.25 | 743.50 | 763.75 | 0.0M |
| 2022-12-06 | 758.00 | 761.00 | 740.75 | 745.50 | 0.0M |
| 2022-12-05 | 781.00 | 786.50 | 753.25 | 757.00 | 0.0M |
| 2022-12-02 | 799.25 | 800.00 | 775.50 | 779.75 | 0.0M |
| 2022-12-01 | 805.50 | 810.25 | 798.00 | 800.50 | 0.0M |
| 2022-11-30 | 797.25 | 811.75 | 796.25 | 808.75 | 0.0M |
| 2022-11-29 | 797.00 | 805.50 | 793.25 | 797.00 | 0.0M |
| 2022-11-28 | 807.75 | 810.00 | 790.50 | 797.25 | 0.0M |
| 2022-11-25 | 823.25 | 832.25 | 808.00 | 811.75 | 0.0M |
| 2022-11-23 | 824.50 | 827.50 | 813.00 | 825.75 | 0.0M |
| 2022-11-22 | 830.50 | 835.00 | 821.00 | 822.50 | 0.0M |
| 2022-11-21 | 833.50 | 839.75 | 818.50 | 831.00 | 0.0M |
| 2022-11-18 | 839.00 | 846.75 | 832.50 | 835.25 | 0.0M |
| 2022-11-17 | 849.50 | 849.50 | 829.75 | 839.00 | 0.0M |
| 2022-11-16 | 861.75 | 861.75 | 838.75 | 851.00 | 0.0M |
| 2022-11-15 | 854.00 | 875.75 | 837.50 | 862.25 | 0.0M |
| 2022-11-14 | 850.50 | 863.25 | 843.00 | 854.00 | 0.0M |
| 2022-11-11 | 844.75 | 855.50 | 839.25 | 852.50 | 0.0M |
| 2022-11-10 | 847.25 | 853.75 | 835.25 | 843.25 | 0.0M |
| 2022-11-09 | 865.50 | 869.25 | 843.50 | 844.75 | 0.0M |
| 2022-11-08 | 878.50 | 886.00 | 858.50 | 862.75 | 0.0M |
| 2022-11-07 | 883.25 | 893.25 | 869.25 | 879.00 | 0.0M |
| 2022-11-04 | 873.25 | 884.75 | 865.75 | 880.50 | 0.0M |
| 2022-11-03 | 869.25 | 877.25 | 858.00 | 871.25 | 0.0M |
| 2022-11-02 | 917.50 | 921.00 | 866.50 | 874.00 | 0.0M |
| 2022-11-01 | 900.25 | 920.75 | 893.25 | 919.50 | 0.0M |
| 2022-10-31 | 903.25 | 912.25 | 878.25 | 903.75 | 0.0M |
| 2022-10-28 | 868.25 | 869.25 | 854.00 | 861.50 | 0.0M |
| 2022-10-27 | 871.75 | 884.25 | 862.25 | 868.50 | 0.0M |
| 2022-10-26 | 868.00 | 873.50 | 856.00 | 869.00 | 0.0M |
| 2022-10-25 | 867.75 | 870.25 | 858.50 | 865.25 | 0.0M |
| 2022-10-24 | 880.00 | 882.75 | 863.50 | 867.00 | 0.0M |
| 2022-10-21 | 877.00 | 888.25 | 862.25 | 878.00 | 0.0M |
| 2022-10-20 | 868.00 | 881.00 | 862.25 | 877.00 | 0.0M |
| 2022-10-19 | 874.75 | 885.00 | 860.75 | 866.00 | 0.0M |
| 2022-10-18 | 883.25 | 887.25 | 859.75 | 874.50 | 0.0M |
| 2022-10-17 | 880.50 | 894.50 | 879.25 | 883.50 | 0.0M |
| 2022-10-14 | 904.50 | 911.25 | 879.25 | 880.75 | 0.0M |
| 2022-10-13 | 900.00 | 917.25 | 881.75 | 906.75 | 0.0M |
| 2022-10-12 | 910.75 | 911.00 | 889.50 | 899.50 | 0.0M |
| 2022-10-11 | 936.50 | 937.75 | 907.50 | 911.25 | 0.0M |
| 2022-10-10 | 905.75 | 949.50 | 905.75 | 940.25 | 0.0M |
| 2022-10-07 | 894.00 | 907.00 | 889.25 | 896.50 | 0.0M |
| 2022-10-06 | 910.75 | 913.75 | 885.00 | 891.25 | 0.0M |
| 2022-10-05 | 904.50 | 919.75 | 898.50 | 909.25 | 0.0M |
| 2022-10-04 | 912.00 | 925.50 | 901.00 | 904.50 | 0.0M |
| 2022-10-03 | 914.75 | 927.50 | 902.75 | 911.00 | 0.0M |
| 2022-09-30 | 899.00 | 932.00 | 895.75 | 912.25 | 0.0M |
| 2022-09-29 | 901.25 | 914.25 | 892.75 | 899.00 | 0.0M |
| 2022-09-28 | 877.00 | 904.75 | 865.50 | 903.75 | 0.0M |
| 2022-09-27 | 863.25 | 896.25 | 863.25 | 876.00 | 0.0M |
| 2022-09-26 | 888.00 | 897.00 | 863.25 | 865.50 | 0.0M |
| 2022-09-23 | 909.50 | 913.50 | 883.25 | 888.25 | 0.0M |
| 2022-09-22 | 905.75 | 920.75 | 896.75 | 913.50 | 0.0M |
| 2022-09-21 | 895.50 | 922.50 | 884.00 | 910.25 | 0.0M |
| 2022-09-20 | 853.75 | 906.50 | 852.00 | 905.00 | 0.0M |
| 2022-09-19 | 873.75 | 873.75 | 839.50 | 850.75 | 0.0M |
| 2022-09-16 | 865.00 | 881.00 | 850.00 | 875.75 | 0.0M |
| 2022-09-15 | 890.00 | 899.50 | 860.50 | 860.75 | 0.0M |
| 2022-09-14 | 888.50 | 898.50 | 876.00 | 897.00 | 0.0M |
| 2022-09-13 | 880.25 | 898.00 | 876.50 | 886.25 | 0.0M |
| 2022-09-12 | 886.25 | 899.00 | 872.00 | 881.25 | 0.0M |
| 2022-09-09 | 851.00 | 893.25 | 851.00 | 890.50 | 0.0M |
| 2022-09-08 | 859.50 | 876.25 | 842.00 | 852.75 | 0.0M |
| 2022-09-07 | 838.75 | 890.75 | 833.75 | 863.75 | 0.0M |
| 2022-09-06 | 843.25 | 849.50 | 829.50 | 841.00 | 0.0M |
| 2022-09-02 | 824.25 | 844.75 | 823.25 | 837.25 | 0.0M |
| 2022-09-01 | 853.75 | 858.75 | 818.50 | 821.00 | 0.0M |
| 2022-08-31 | 844.50 | 862.50 | 832.00 | 856.75 | 0.0M |
| 2022-08-30 | 863.50 | 868.25 | 841.75 | 845.00 | 0.0M |
| 2022-08-29 | 838.75 | 871.25 | 819.25 | 864.75 | 0.0M |
| 2022-08-26 | 809.75 | 837.25 | 808.75 | 830.50 | 0.0M |
| 2022-08-25 | 836.00 | 844.75 | 810.50 | 813.75 | 0.0M |
| 2022-08-24 | 827.00 | 843.50 | 818.75 | 837.25 | 0.0M |
| 2022-08-23 | 814.00 | 844.25 | 812.50 | 827.50 | 0.0M |
| 2022-08-22 | 795.00 | 818.00 | 788.75 | 815.00 | 0.0M |
| 2022-08-19 | 779.75 | 798.50 | 772.75 | 797.50 | 0.0M |
| 2022-08-18 | 807.00 | 808.50 | 771.00 | 776.75 | 0.0M |
| 2022-08-17 | 826.75 | 835.50 | 801.25 | 805.75 | 0.0M |
| 2022-08-16 | 838.75 | 849.75 | 822.00 | 825.75 | 0.0M |
| 2022-08-15 | 844.00 | 844.00 | 819.00 | 840.75 | 0.0M |
| 2022-08-12 | 848.00 | 848.75 | 824.00 | 844.50 | 0.0M |
| 2022-08-11 | 843.75 | 861.00 | 839.00 | 850.75 | 0.0M |
| 2022-08-10 | 832.25 | 850.25 | 828.50 | 843.25 | 0.0M |
| 2022-08-09 | 831.50 | 849.25 | 821.75 | 827.50 | 0.0M |
| 2022-08-08 | 822.75 | 839.75 | 812.50 | 829.00 | 0.0M |
| 2022-08-05 | 841.50 | 844.25 | 819.00 | 826.25 | 0.0M |
| 2022-08-04 | 821.00 | 836.50 | 809.00 | 830.75 | 0.0M |
| 2022-08-03 | 816.75 | 837.50 | 803.00 | 813.50 | 0.0M |
| 2022-08-02 | 836.50 | 838.25 | 818.25 | 823.25 | 0.0M |
| 2022-08-01 | 856.00 | 863.25 | 826.75 | 846.25 | 0.0M |
| 2022-07-29 | 858.00 | 886.00 | 845.50 | 851.75 | 0.0M |
| 2022-07-28 | 839.50 | 865.50 | 839.25 | 858.75 | 0.0M |
| 2022-07-27 | 845.00 | 857.75 | 824.75 | 833.25 | 0.0M |
| 2022-07-26 | 816.50 | 845.00 | 814.00 | 844.25 | 0.0M |
| 2022-07-25 | 829.50 | 833.50 | 802.50 | 812.00 | 0.0M |
| 2022-07-22 | 835.75 | 841.50 | 798.25 | 802.00 | 0.0M |
| 2022-07-21 | 852.25 | 866.75 | 830.50 | 841.50 | 0.0M |
| 2022-07-20 | 846.25 | 879.00 | 840.25 | 855.25 | 0.0M |
| 2022-07-19 | 847.50 | 859.50 | 831.75 | 850.75 | 0.0M |
| 2022-07-18 | 826.00 | 863.50 | 819.75 | 852.50 | 0.0M |
| 2022-07-15 | 839.00 | 845.50 | 809.75 | 818.50 | 0.0M |
| 2022-07-14 | 845.50 | 861.25 | 827.25 | 829.75 | 0.0M |
| 2022-07-13 | 842.75 | 870.00 | 839.25 | 843.25 | 0.0M |
| 2022-07-12 | 881.75 | 899.25 | 841.00 | 845.00 | 0.0M |
| 2022-07-11 | 950.50 | 966.00 | 883.00 | 885.75 | 0.0M |
| 2022-07-08 | 872.50 | 922.00 | 870.00 | 919.25 | 0.0M |
| 2022-07-07 | 839.25 | 876.75 | 839.25 | 865.25 | 0.0M |
| 2022-07-06 | 839.75 | 866.50 | 817.75 | 837.00 | 0.0M |
| 2022-07-05 | 872.75 | 872.75 | 834.25 | 839.25 | 0.0M |
| 2022-07-01 | 917.00 | 921.75 | 870.50 | 875.50 | 0.0M |
| 2022-06-30 | 953.50 | 963.75 | 908.00 | 911.00 | 0.0M |
| 2022-06-29 | 958.75 | 976.00 | 951.25 | 953.25 | 0.0M |
| 2022-06-28 | 948.25 | 971.25 | 946.75 | 958.75 | 0.0M |
| 2022-06-27 | 960.00 | 978.00 | 940.00 | 943.25 | 0.0M |
| 2022-06-24 | 972.25 | 995.75 | 960.75 | 962.00 | 0.0M |
| 2022-06-23 | 1,011.00 | 1,012.25 | 972.75 | 974.50 | 0.0M |
| 2022-06-22 | 1,019.50 | 1,046.00 | 1,001.25 | 1,015.00 | 0.0M |
| 2022-06-21 | 1,071.75 | 1,071.75 | 1,013.75 | 1,015.75 | 0.0M |
| 2022-06-17 | 1,113.00 | 1,116.25 | 1,067.50 | 1,071.75 | 0.0M |
| 2022-06-16 | 1,087.50 | 1,117.50 | 1,084.75 | 1,111.75 | 0.0M |
| 2022-06-15 | 1,090.00 | 1,097.50 | 1,078.00 | 1,088.25 | 0.0M |
| 2022-06-14 | 1,112.00 | 1,112.75 | 1,087.50 | 1,091.50 | 0.0M |
| 2022-06-13 | 1,112.50 | 1,130.00 | 1,092.75 | 1,110.75 | 0.0M |
| 2022-06-10 | 1,112.25 | 1,116.00 | 1,088.75 | 1,108.00 | 0.0M |
| 2022-06-09 | 1,118.75 | 1,118.75 | 1,081.75 | 1,106.75 | 0.0M |
| 2022-06-08 | 1,102.75 | 1,124.00 | 1,100.00 | 1,113.00 | 0.0M |
| 2022-06-07 | 1,121.25 | 1,122.50 | 1,093.00 | 1,107.00 | 0.0M |
| 2022-06-06 | 1,092.75 | 1,136.75 | 1,092.50 | 1,124.25 | 0.0M |
| 2022-06-03 | 1,093.75 | 1,098.25 | 1,067.75 | 1,072.50 | 0.0M |
| 2022-06-02 | 1,068.00 | 1,098.50 | 1,065.75 | 1,088.75 | 0.0M |
| 2022-06-01 | 1,114.00 | 1,120.25 | 1,057.00 | 1,070.25 | 0.0M |
| 2022-05-31 | 1,169.25 | 1,170.00 | 1,109.75 | 1,112.00 | 0.0M |
| 2022-05-27 | 1,162.25 | 1,187.25 | 1,153.25 | 1,176.75 | 0.0M |
| 2022-05-26 | 1,152.50 | 1,178.00 | 1,135.25 | 1,161.75 | 0.0M |
| 2022-05-25 | 1,167.50 | 1,173.50 | 1,132.00 | 1,166.25 | 0.0M |
| 2022-05-24 | 1,209.50 | 1,222.50 | 1,157.00 | 1,173.25 | 0.0M |
| 2022-05-23 | 1,193.75 | 1,208.25 | 1,186.25 | 1,205.00 | 0.0M |
| 2022-05-20 | 1,210.00 | 1,214.75 | 1,179.25 | 1,180.00 | 0.0M |
| 2022-05-19 | 1,229.75 | 1,247.75 | 1,199.75 | 1,209.50 | 0.0M |
| 2022-05-18 | 1,270.50 | 1,270.50 | 1,214.00 | 1,231.50 | 0.0M |
| 2022-05-17 | 1,250.00 | 1,273.25 | 1,200.25 | 1,271.75 | 0.0M |
| 2022-05-16 | 1,222.75 | 1,252.50 | 1,220.00 | 1,245.50 | 0.0M |
| 2022-05-13 | 1,180.75 | 1,205.75 | 1,167.00 | 1,185.00 | 0.0M |
| 2022-05-12 | 1,124.00 | 1,192.50 | 1,113.00 | 1,186.50 | 0.0M |
| 2022-05-11 | 1,102.00 | 1,134.50 | 1,102.00 | 1,122.50 | 0.0M |
| 2022-05-10 | 1,098.75 | 1,114.50 | 1,091.75 | 1,102.00 | 0.0M |
| 2022-05-09 | 1,124.00 | 1,136.25 | 1,096.25 | 1,100.50 | 0.0M |
| 2022-05-06 | 1,102.50 | 1,129.50 | 1,090.50 | 1,112.25 | 0.0M |
| 2022-05-05 | 1,083.50 | 1,119.25 | 1,083.50 | 1,108.00 | 0.0M |
| 2022-05-04 | 1,054.25 | 1,091.75 | 1,049.50 | 1,081.75 | 0.0M |
| 2022-05-03 | 1,060.50 | 1,072.00 | 1,050.00 | 1,052.75 | 0.0M |
| 2022-05-02 | 1,056.00 | 1,073.50 | 1,037.75 | 1,060.00 | 0.0M |
| 2022-04-29 | 1,081.50 | 1,099.50 | 1,056.50 | 1,058.25 | 0.0M |
| 2022-04-28 | 1,086.00 | 1,101.25 | 1,077.00 | 1,083.25 | 0.0M |
| 2022-04-27 | 1,087.00 | 1,091.50 | 1,072.50 | 1,086.25 | 0.0M |
| 2022-04-26 | 1,074.25 | 1,095.75 | 1,070.75 | 1,087.00 | 0.0M |
| 2022-04-25 | 1,075.00 | 1,083.50 | 1,053.75 | 1,066.25 | 0.0M |
| 2022-04-22 | 1,072.75 | 1,079.00 | 1,055.50 | 1,069.75 | 0.0M |
| 2022-04-21 | 1,096.00 | 1,096.00 | 1,056.75 | 1,072.75 | 0.0M |
| 2022-04-20 | 1,096.50 | 1,108.00 | 1,069.00 | 1,092.00 | 0.0M |
| 2022-04-19 | 1,120.00 | 1,125.00 | 1,095.00 | 1,100.00 | 0.0M |
| 2022-04-18 | 1,099.00 | 1,126.75 | 1,098.00 | 1,114.50 | 0.0M |
| 2022-04-14 | 1,108.75 | 1,123.75 | 1,091.00 | 1,093.75 | 0.0M |
| 2022-04-13 | 1,095.75 | 1,119.50 | 1,079.00 | 1,111.75 | 0.0M |
| 2022-04-12 | 1,080.50 | 1,109.50 | 1,075.00 | 1,101.50 | 0.0M |
| 2022-04-11 | 1,060.00 | 1,085.00 | 1,056.00 | 1,081.25 | 0.0M |
| 2022-04-08 | 1,020.75 | 1,054.50 | 1,016.75 | 1,052.75 | 0.0M |
| 2022-04-07 | 1,032.00 | 1,035.00 | 1,019.25 | 1,021.00 | 0.0M |
| 2022-04-06 | 1,029.75 | 1,040.25 | 1,010.00 | 1,032.00 | 0.0M |
| 2022-04-05 | 1,000.00 | 1,043.00 | 1,000.00 | 1,027.25 | 0.0M |
| 2022-04-04 | 968.50 | 997.25 | 966.25 | 995.00 | 0.0M |
| 2022-04-01 | 973.00 | 997.50 | 961.75 | 964.50 | 0.0M |
| 2022-03-31 | 1,003.00 | 1,029.50 | 971.00 | 972.75 | 0.0M |
| 2022-03-30 | 980.00 | 1,004.00 | 970.50 | 991.00 | 0.0M |
| 2022-03-29 | 1,012.00 | 1,029.00 | 944.00 | 983.75 | 0.0M |