278.00
Last Update: 2025-09-29
| 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 | 486.00 | 490.00 | 484.00 | 484.00 | 5.0M |
| 2022-12-29 | 486.00 | 490.00 | 484.00 | 486.00 | 5.7M |
| 2022-12-28 | 498.00 | 498.00 | 480.00 | 484.00 | 26.2M |
| 2022-12-27 | 510.00 | 515.00 | 494.00 | 494.00 | 15.9M |
| 2022-12-26 | 520.00 | 520.00 | 500.00 | 510.00 | 11.2M |
| 2022-12-23 | 520.00 | 520.00 | 510.00 | 520.00 | 5.5M |
| 2022-12-22 | 500.00 | 520.00 | 500.00 | 520.00 | 25.2M |
| 2022-12-21 | 492.00 | 505.00 | 492.00 | 500.00 | 9.2M |
| 2022-12-20 | 498.00 | 498.00 | 492.00 | 492.00 | 4.6M |
| 2022-12-19 | 500.00 | 505.00 | 494.00 | 498.00 | 3.9M |
| 2022-12-16 | 500.00 | 500.00 | 494.00 | 500.00 | 7.5M |
| 2022-12-15 | 498.00 | 510.00 | 498.00 | 500.00 | 16.5M |
| 2022-12-14 | 500.00 | 505.00 | 490.00 | 496.00 | 14.4M |
| 2022-12-13 | 505.00 | 505.00 | 500.00 | 500.00 | 5.6M |
| 2022-12-12 | 505.00 | 505.00 | 498.00 | 500.00 | 7.7M |
| 2022-12-09 | 505.00 | 510.00 | 496.00 | 505.00 | 10.5M |
| 2022-12-08 | 486.00 | 505.00 | 480.00 | 505.00 | 20.7M |
| 2022-12-07 | 480.00 | 490.00 | 474.00 | 486.00 | 25.7M |
| 2022-12-06 | 515.00 | 515.00 | 480.00 | 482.00 | 62.4M |
| 2022-12-05 | 520.00 | 525.00 | 515.00 | 515.00 | 11.5M |
| 2022-12-02 | 525.00 | 525.00 | 515.00 | 520.00 | 16.4M |
| 2022-12-01 | 520.00 | 525.00 | 520.00 | 525.00 | 6.1M |
| 2022-11-30 | 525.00 | 530.00 | 515.00 | 520.00 | 26.6M |
| 2022-11-29 | 530.00 | 535.00 | 520.00 | 525.00 | 15.4M |
| 2022-11-28 | 540.00 | 550.00 | 530.00 | 530.00 | 31.4M |
| 2022-11-25 | 545.00 | 555.00 | 540.00 | 540.00 | 24.7M |
| 2022-11-24 | 535.00 | 550.00 | 535.00 | 545.00 | 36.1M |
| 2022-11-23 | 535.00 | 540.00 | 530.00 | 535.00 | 11.2M |
| 2022-11-22 | 540.00 | 545.00 | 530.00 | 535.00 | 14.9M |
| 2022-11-21 | 540.00 | 540.00 | 535.00 | 535.00 | 7.3M |
| 2022-11-18 | 540.00 | 545.00 | 530.00 | 535.00 | 11.8M |
| 2022-11-17 | 525.00 | 545.00 | 520.00 | 540.00 | 28.5M |
| 2022-11-16 | 530.00 | 530.00 | 520.00 | 520.00 | 21.0M |
| 2022-11-15 | 535.00 | 540.00 | 520.00 | 525.00 | 32.4M |
| 2022-11-14 | 540.00 | 545.00 | 530.00 | 535.00 | 17.6M |
| 2022-11-11 | 525.00 | 545.00 | 520.00 | 535.00 | 66.3M |
| 2022-11-10 | 540.00 | 545.00 | 515.00 | 520.00 | 132.1M |
| 2022-11-09 | 555.00 | 555.00 | 540.00 | 540.00 | 126.0M |
| 2022-11-08 | 565.00 | 565.00 | 550.00 | 555.00 | 131.4M |
| 2022-11-07 | 555.00 | 560.00 | 550.00 | 560.00 | 137.2M |
| 2022-11-04 | 555.00 | 555.00 | 550.00 | 550.00 | 24.0M |
| 2022-11-03 | 560.00 | 560.00 | 550.00 | 555.00 | 38.8M |
| 2022-11-02 | 590.00 | 590.00 | 545.00 | 560.00 | 68.9M |
| 2022-11-01 | 535.00 | 555.00 | 535.00 | 550.00 | 49.4M |
| 2022-10-31 | 555.00 | 560.00 | 550.00 | 555.00 | 36.8M |
| 2022-10-28 | 585.00 | 595.00 | 555.00 | 555.00 | 72.4M |
| 2022-10-27 | 625.00 | 635.00 | 585.00 | 590.00 | 47.7M |
| 2022-10-26 | 605.00 | 645.00 | 605.00 | 625.00 | 24.4M |
| 2022-10-25 | 620.00 | 620.00 | 575.00 | 605.00 | 28.2M |
| 2022-10-24 | 572.28 | 581.44 | 567.70 | 576.86 | 16.0M |
| 2022-10-21 | 567.70 | 572.28 | 553.97 | 567.70 | 26.3M |
| 2022-10-20 | 572.28 | 581.44 | 558.55 | 563.13 | 20.3M |
| 2022-10-19 | 558.55 | 599.75 | 558.55 | 567.70 | 41.3M |
| 2022-10-18 | 636.38 | 650.11 | 599.75 | 599.75 | 36.2M |
| 2022-10-17 | 659.27 | 659.27 | 636.38 | 640.96 | 9.6M |
| 2022-10-14 | 663.85 | 673.00 | 654.69 | 659.27 | 8.6M |
| 2022-10-13 | 654.69 | 663.85 | 654.69 | 659.27 | 2.5M |
| 2022-10-12 | 673.00 | 682.16 | 654.69 | 654.69 | 6.2M |
| 2022-10-11 | 663.85 | 677.58 | 654.69 | 673.00 | 4.5M |
| 2022-10-10 | 673.00 | 673.00 | 654.69 | 663.85 | 4.9M |
| 2022-10-07 | 677.58 | 682.16 | 663.85 | 673.00 | 3.3M |
| 2022-10-06 | 682.16 | 691.32 | 668.43 | 677.58 | 11.5M |
| 2022-10-05 | 682.16 | 691.32 | 673.00 | 682.16 | 8.3M |
| 2022-10-04 | 673.00 | 686.74 | 673.00 | 682.16 | 2.5M |
| 2022-10-03 | 654.69 | 677.58 | 654.69 | 673.00 | 6.1M |
| 2022-09-30 | 668.43 | 668.43 | 636.38 | 654.69 | 13.6M |
| 2022-09-29 | 677.58 | 691.32 | 668.43 | 668.43 | 7.5M |
| 2022-09-28 | 695.90 | 695.90 | 677.58 | 677.58 | 11.9M |
| 2022-09-27 | 686.74 | 705.05 | 686.74 | 695.90 | 13.7M |
| 2022-09-26 | 732.52 | 732.52 | 686.74 | 700.47 | 30.3M |
| 2022-09-23 | 732.52 | 750.84 | 732.52 | 732.52 | 8.2M |
| 2022-09-22 | 732.52 | 732.52 | 705.05 | 732.52 | 16.5M |
| 2022-09-21 | 769.15 | 778.30 | 732.52 | 737.10 | 22.5M |
| 2022-09-20 | 778.30 | 787.46 | 764.57 | 778.30 | 13.4M |
| 2022-09-19 | 782.88 | 796.62 | 769.15 | 778.30 | 17.8M |
| 2022-09-16 | 778.30 | 801.20 | 764.57 | 778.30 | 28.7M |
| 2022-09-15 | 782.88 | 805.77 | 778.30 | 778.30 | 36.5M |
| 2022-09-14 | 773.73 | 796.62 | 764.57 | 782.88 | 34.3M |
| 2022-09-13 | 746.26 | 782.88 | 741.68 | 782.88 | 43.4M |
| 2022-09-12 | 741.68 | 746.26 | 732.52 | 746.26 | 7.1M |
| 2022-09-09 | 746.26 | 750.84 | 737.10 | 741.68 | 10.1M |
| 2022-09-08 | 732.52 | 750.84 | 727.94 | 741.68 | 11.6M |
| 2022-09-07 | 746.26 | 750.84 | 727.94 | 732.52 | 10.8M |
| 2022-09-06 | 755.41 | 764.57 | 741.68 | 746.26 | 15.4M |
| 2022-09-05 | 741.68 | 755.41 | 737.10 | 750.84 | 17.3M |
| 2022-09-02 | 741.68 | 750.84 | 737.10 | 746.26 | 9.9M |
| 2022-09-01 | 741.68 | 750.84 | 732.52 | 737.10 | 10.8M |
| 2022-08-31 | 732.52 | 755.41 | 723.37 | 741.68 | 35.9M |
| 2022-08-30 | 695.90 | 732.52 | 695.90 | 723.37 | 11.5M |
| 2022-08-29 | 695.90 | 705.05 | 673.00 | 695.90 | 10.8M |
| 2022-08-26 | 723.37 | 723.37 | 705.05 | 709.63 | 8.0M |
| 2022-08-25 | 727.94 | 737.10 | 714.21 | 718.79 | 10.2M |
| 2022-08-24 | 723.37 | 750.84 | 718.79 | 727.94 | 19.6M |
| 2022-08-23 | 709.63 | 727.94 | 686.74 | 718.79 | 11.9M |
| 2022-08-22 | 732.52 | 737.10 | 705.05 | 705.05 | 16.7M |
| 2022-08-19 | 746.26 | 750.84 | 732.52 | 732.52 | 10.4M |
| 2022-08-18 | 732.52 | 755.41 | 727.94 | 746.26 | 25.3M |
| 2022-08-16 | 741.68 | 746.26 | 723.37 | 732.52 | 18.9M |
| 2022-08-15 | 723.37 | 755.41 | 723.37 | 737.10 | 51.9M |
| 2022-08-12 | 695.90 | 732.52 | 691.32 | 723.37 | 40.6M |
| 2022-08-11 | 686.74 | 705.05 | 682.16 | 691.32 | 9.0M |
| 2022-08-10 | 686.74 | 695.90 | 677.58 | 682.16 | 6.5M |
| 2022-08-09 | 700.47 | 709.63 | 686.74 | 691.32 | 9.6M |
| 2022-08-08 | 705.05 | 727.94 | 700.47 | 700.47 | 26.3M |
| 2022-08-05 | 700.47 | 718.79 | 677.58 | 709.63 | 36.1M |
| 2022-08-04 | 673.00 | 686.74 | 668.43 | 682.16 | 7.2M |
| 2022-08-03 | 673.00 | 677.58 | 659.27 | 668.43 | 5.1M |
| 2022-08-02 | 677.58 | 682.16 | 659.27 | 673.00 | 5.6M |
| 2022-08-01 | 677.58 | 695.90 | 673.00 | 677.58 | 7.5M |
| 2022-07-29 | 686.74 | 700.47 | 673.00 | 677.58 | 9.3M |
| 2022-07-28 | 682.16 | 700.47 | 677.58 | 691.32 | 6.7M |
| 2022-07-27 | 682.16 | 691.32 | 668.43 | 677.58 | 5.7M |
| 2022-07-26 | 705.05 | 709.63 | 682.16 | 682.16 | 10.5M |
| 2022-07-25 | 668.43 | 705.05 | 659.27 | 700.47 | 17.7M |
| 2022-07-22 | 686.74 | 695.90 | 668.43 | 668.43 | 9.0M |
| 2022-07-21 | 686.74 | 691.32 | 668.43 | 691.32 | 11.3M |
| 2022-07-20 | 654.69 | 686.74 | 654.69 | 686.74 | 17.6M |
| 2022-07-19 | 645.54 | 654.69 | 640.96 | 650.11 | 5.7M |
| 2022-07-18 | 663.85 | 677.58 | 636.38 | 645.54 | 8.6M |
| 2022-07-15 | 659.27 | 663.85 | 645.54 | 659.27 | 4.6M |
| 2022-07-14 | 659.27 | 663.85 | 654.69 | 659.27 | 3.4M |
| 2022-07-13 | 659.27 | 668.43 | 654.69 | 659.27 | 5.7M |
| 2022-07-12 | 650.11 | 659.27 | 650.11 | 659.27 | 4.4M |
| 2022-07-11 | 654.69 | 663.85 | 645.54 | 650.11 | 2.8M |
| 2022-07-08 | 659.27 | 663.85 | 650.11 | 654.69 | 4.0M |
| 2022-07-07 | 645.54 | 663.85 | 645.54 | 659.27 | 4.2M |
| 2022-07-06 | 654.69 | 659.27 | 636.38 | 645.54 | 10.4M |
| 2022-07-05 | 650.11 | 668.43 | 645.54 | 654.69 | 11.5M |
| 2022-07-04 | 695.90 | 700.47 | 645.54 | 650.11 | 28.8M |
| 2022-07-01 | 705.05 | 709.63 | 668.43 | 691.32 | 25.7M |
| 2022-06-30 | 732.52 | 746.26 | 705.05 | 705.05 | 17.7M |
| 2022-06-29 | 750.84 | 759.99 | 732.52 | 732.52 | 24.2M |
| 2022-06-28 | 737.10 | 769.15 | 727.94 | 750.84 | 36.9M |
| 2022-06-27 | 750.84 | 759.99 | 723.37 | 737.10 | 23.6M |
| 2022-06-24 | 727.94 | 764.57 | 723.37 | 746.26 | 56.3M |
| 2022-06-23 | 668.43 | 732.52 | 663.85 | 723.37 | 39.3M |
| 2022-06-22 | 677.58 | 677.58 | 659.27 | 668.43 | 6.0M |
| 2022-06-21 | 677.58 | 695.90 | 673.00 | 673.00 | 5.5M |
| 2022-06-20 | 663.85 | 677.58 | 659.27 | 673.00 | 7.1M |
| 2022-06-17 | 673.00 | 673.00 | 654.69 | 663.85 | 5.0M |
| 2022-06-16 | 650.11 | 686.74 | 650.11 | 673.00 | 13.1M |
| 2022-06-15 | 650.11 | 659.27 | 636.38 | 650.11 | 12.8M |
| 2022-06-14 | 650.11 | 654.69 | 631.80 | 650.11 | 10.8M |
| 2022-06-13 | 686.74 | 691.32 | 645.54 | 650.11 | 20.3M |
| 2022-06-10 | 705.05 | 709.63 | 686.74 | 691.32 | 8.7M |
| 2022-06-09 | 709.63 | 723.37 | 700.47 | 705.05 | 23.6M |
| 2022-06-08 | 659.27 | 709.63 | 659.27 | 709.63 | 49.1M |
| 2022-06-07 | 668.43 | 668.43 | 659.27 | 659.27 | 4.9M |
| 2022-06-06 | 668.43 | 668.43 | 654.69 | 663.85 | 7.9M |
| 2022-06-03 | 663.85 | 677.58 | 659.27 | 668.43 | 10.8M |
| 2022-06-02 | 663.85 | 677.58 | 654.69 | 663.85 | 10.2M |
| 2022-05-31 | 673.00 | 677.58 | 654.69 | 663.85 | 7.7M |
| 2022-05-30 | 654.69 | 673.00 | 640.96 | 668.43 | 13.7M |
| 2022-05-27 | 631.80 | 654.69 | 631.80 | 654.69 | 12.6M |
| 2022-05-25 | 636.38 | 640.96 | 622.64 | 627.22 | 10.4M |
| 2022-05-24 | 604.33 | 636.38 | 604.33 | 627.22 | 15.9M |
| 2022-05-23 | 618.07 | 618.07 | 599.75 | 599.75 | 8.5M |
| 2022-05-20 | 622.64 | 622.64 | 595.17 | 613.49 | 12.3M |
| 2022-05-19 | 622.64 | 622.64 | 613.49 | 618.07 | 3.8M |
| 2022-05-18 | 627.22 | 636.38 | 622.64 | 622.64 | 4.1M |
| 2022-05-17 | 627.22 | 636.38 | 622.64 | 627.22 | 4.0M |
| 2022-05-13 | 622.64 | 627.22 | 613.49 | 627.22 | 5.0M |
| 2022-05-12 | 636.38 | 640.96 | 618.07 | 622.64 | 6.0M |
| 2022-05-11 | 631.80 | 640.96 | 622.64 | 636.38 | 5.1M |
| 2022-05-10 | 636.38 | 636.38 | 608.91 | 631.80 | 15.5M |
| 2022-05-09 | 659.27 | 659.27 | 631.80 | 636.38 | 9.0M |
| 2022-04-28 | 663.85 | 668.43 | 650.11 | 659.27 | 6.5M |
| 2022-04-27 | 654.69 | 663.85 | 645.54 | 654.69 | 5.9M |
| 2022-04-26 | 645.54 | 659.27 | 640.96 | 654.69 | 8.5M |
| 2022-04-25 | 663.85 | 663.85 | 640.96 | 645.54 | 6.4M |
| 2022-04-22 | 663.85 | 677.58 | 650.11 | 659.27 | 7.6M |
| 2022-04-21 | 645.54 | 677.58 | 640.96 | 663.85 | 23.1M |
| 2022-04-20 | 650.11 | 654.69 | 640.96 | 640.96 | 4.5M |
| 2022-04-19 | 645.54 | 650.11 | 640.96 | 645.54 | 5.0M |
| 2022-04-18 | 640.96 | 650.11 | 636.38 | 645.54 | 4.9M |
| 2022-04-14 | 640.96 | 645.54 | 631.80 | 640.96 | 5.6M |
| 2022-04-13 | 645.54 | 650.11 | 636.38 | 640.96 | 5.4M |
| 2022-04-12 | 650.11 | 659.27 | 636.38 | 636.38 | 8.5M |
| 2022-04-11 | 654.69 | 654.69 | 631.80 | 640.96 | 8.2M |
| 2022-04-08 | 659.27 | 663.85 | 645.54 | 650.11 | 14.9M |
| 2022-04-07 | 668.43 | 668.43 | 654.69 | 654.69 | 10.8M |
| 2022-04-06 | 668.43 | 677.58 | 659.27 | 668.43 | 4.6M |
| 2022-04-05 | 663.85 | 677.58 | 663.85 | 668.43 | 5.0M |
| 2022-04-04 | 663.85 | 668.43 | 654.69 | 663.85 | 5.3M |
| 2022-04-01 | 682.16 | 682.16 | 663.85 | 663.85 | 8.7M |
| 2022-03-31 | 691.32 | 695.90 | 677.58 | 677.58 | 4.4M |
| 2022-03-30 | 682.16 | 705.05 | 677.58 | 686.74 | 15.7M |
| 2022-03-29 | 677.58 | 691.32 | 673.00 | 677.58 | 9.5M |
| 2022-03-28 | 673.00 | 682.16 | 673.00 | 677.58 | 4.9M |
| 2022-03-25 | 677.58 | 682.16 | 663.85 | 673.00 | 7.2M |
| 2022-03-24 | 668.43 | 682.16 | 654.69 | 677.58 | 15.8M |
| 2022-03-23 | 673.00 | 682.16 | 654.69 | 654.69 | 17.4M |
| 2022-03-22 | 677.58 | 691.32 | 663.85 | 673.00 | 18.3M |
| 2022-03-21 | 700.47 | 700.47 | 673.00 | 673.00 | 13.5M |
| 2022-03-18 | 732.52 | 737.10 | 686.74 | 695.90 | 26.2M |
| 2022-03-17 | 718.79 | 732.52 | 718.79 | 723.37 | 12.8M |
| 2022-03-16 | 709.63 | 723.37 | 695.90 | 714.21 | 8.2M |
| 2022-03-15 | 741.68 | 746.26 | 695.90 | 705.05 | 18.3M |
| 2022-03-14 | 759.99 | 759.99 | 732.52 | 737.10 | 21.8M |
| 2022-03-11 | 714.21 | 764.57 | 695.90 | 755.41 | 44.4M |
| 2022-03-10 | 727.94 | 750.84 | 709.63 | 723.37 | 26.3M |
| 2022-03-09 | 659.27 | 723.37 | 659.27 | 723.37 | 35.9M |
| 2022-03-08 | 636.38 | 691.32 | 622.64 | 654.69 | 28.1M |
| 2022-03-07 | 659.27 | 659.27 | 627.22 | 636.38 | 17.9M |
| 2022-03-04 | 673.00 | 682.16 | 640.96 | 659.27 | 24.3M |
| 2022-03-02 | 700.47 | 705.05 | 673.00 | 673.00 | 18.3M |
| 2022-03-01 | 695.90 | 718.79 | 695.90 | 700.47 | 17.0M |
| 2022-02-25 | 695.90 | 723.37 | 686.74 | 695.90 | 53.1M |
| 2022-02-24 | 764.57 | 764.57 | 714.21 | 714.21 | 58.5M |
| 2022-02-23 | 819.51 | 824.09 | 764.57 | 764.57 | 68.1M |
| 2022-02-22 | 851.56 | 851.56 | 814.93 | 819.51 | 28.7M |
| 2022-02-21 | 860.71 | 869.87 | 846.98 | 851.56 | 24.7M |
| 2022-02-18 | 846.98 | 860.71 | 846.98 | 856.14 | 17.1M |
| 2022-02-17 | 856.14 | 874.45 | 846.98 | 851.56 | 21.7M |
| 2022-02-16 | 824.09 | 865.29 | 824.09 | 856.14 | 39.1M |
| 2022-02-15 | 819.51 | 828.67 | 814.93 | 824.09 | 5.1M |
| 2022-02-14 | 837.82 | 837.82 | 810.35 | 819.51 | 8.4M |
| 2022-02-11 | 842.40 | 842.40 | 819.51 | 842.40 | 5.8M |
| 2022-02-10 | 851.56 | 856.14 | 828.67 | 842.40 | 8.3M |
| 2022-02-09 | 833.24 | 856.14 | 833.24 | 851.56 | 11.8M |
| 2022-02-08 | 810.35 | 837.82 | 805.77 | 833.24 | 21.0M |
| 2022-02-07 | 792.04 | 810.35 | 792.04 | 810.35 | 15.3M |
| 2022-02-04 | 805.77 | 824.09 | 787.46 | 792.04 | 25.8M |
| 2022-02-03 | 782.88 | 814.93 | 769.15 | 801.20 | 22.9M |
| 2022-02-02 | 759.99 | 805.77 | 759.99 | 782.88 | 9.0M |
| 2022-01-31 | 746.26 | 769.15 | 746.26 | 759.99 | 11.0M |
| 2022-01-28 | 741.68 | 750.84 | 737.10 | 741.68 | 3.7M |
| 2022-01-27 | 737.10 | 755.41 | 737.10 | 741.68 | 5.8M |
| 2022-01-26 | 737.10 | 759.99 | 727.94 | 741.68 | 7.5M |
| 2022-01-25 | 759.99 | 764.57 | 732.52 | 737.10 | 5.4M |
| 2022-01-24 | 769.15 | 778.30 | 755.41 | 764.57 | 6.4M |
| 2022-01-21 | 764.57 | 778.30 | 746.26 | 769.15 | 11.3M |
| 2022-01-20 | 755.41 | 773.73 | 750.84 | 764.57 | 10.3M |
| 2022-01-19 | 746.26 | 764.57 | 727.94 | 755.41 | 12.0M |
| 2022-01-18 | 769.15 | 769.15 | 718.79 | 755.41 | 25.8M |
| 2022-01-17 | 819.51 | 824.09 | 759.99 | 759.99 | 33.6M |
| 2022-01-14 | 824.09 | 824.09 | 805.77 | 814.93 | 7.7M |
| 2022-01-13 | 814.93 | 837.82 | 805.77 | 824.09 | 12.5M |
| 2022-01-12 | 824.09 | 833.24 | 778.30 | 814.93 | 17.7M |
| 2022-01-11 | 846.98 | 846.98 | 810.35 | 824.09 | 15.5M |
| 2022-01-10 | 856.14 | 860.71 | 842.40 | 846.98 | 7.5M |
| 2022-01-07 | 842.40 | 869.87 | 833.24 | 856.14 | 14.9M |
| 2022-01-06 | 833.24 | 842.40 | 814.93 | 842.40 | 12.3M |
| 2022-01-05 | 846.98 | 851.56 | 828.67 | 828.67 | 6.1M |
| 2022-01-04 | 842.40 | 851.56 | 828.67 | 846.98 | 11.6M |
| 2022-01-03 | 819.51 | 846.98 | 814.93 | 842.40 | 20.3M |