406.00
Last Update: 2025-10-02
| 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 | 640.00 | 645.00 | 630.00 | 630.00 | 10.1M |
| 2022-12-29 | 650.00 | 660.00 | 630.00 | 640.00 | 22.9M |
| 2022-12-28 | 635.00 | 655.00 | 630.00 | 650.00 | 21.3M |
| 2022-12-27 | 635.00 | 640.00 | 630.00 | 635.00 | 12.1M |
| 2022-12-26 | 635.00 | 640.00 | 625.00 | 630.00 | 7.9M |
| 2022-12-23 | 640.00 | 645.00 | 630.00 | 630.00 | 15.4M |
| 2022-12-22 | 645.00 | 655.00 | 630.00 | 640.00 | 2.0M |
| 2022-12-21 | 635.00 | 655.00 | 620.00 | 645.00 | 8.2M |
| 2022-12-20 | 650.00 | 650.00 | 630.00 | 635.00 | 3.9M |
| 2022-12-19 | 640.00 | 660.00 | 620.00 | 645.00 | 45.6M |
| 2022-12-16 | 710.00 | 710.00 | 665.00 | 665.00 | 171.1M |
| 2022-12-15 | 715.00 | 720.00 | 700.00 | 710.00 | 44.4M |
| 2022-12-14 | 740.00 | 740.00 | 710.00 | 715.00 | 28.5M |
| 2022-12-13 | 725.00 | 740.00 | 720.00 | 735.00 | 21.0M |
| 2022-12-12 | 725.00 | 730.00 | 715.00 | 725.00 | 11.9M |
| 2022-12-09 | 730.00 | 730.00 | 710.00 | 720.00 | 16.1M |
| 2022-12-08 | 725.00 | 730.00 | 720.00 | 730.00 | 12.5M |
| 2022-12-07 | 725.00 | 735.00 | 720.00 | 725.00 | 14.6M |
| 2022-12-06 | 725.00 | 735.00 | 720.00 | 725.00 | 15.6M |
| 2022-12-05 | 720.00 | 740.00 | 700.00 | 725.00 | 49.5M |
| 2022-12-02 | 765.00 | 765.00 | 715.00 | 720.00 | 81.1M |
| 2022-12-01 | 770.00 | 795.00 | 760.00 | 760.00 | 21.2M |
| 2022-11-30 | 800.00 | 800.00 | 770.00 | 770.00 | 4.8M |
| 2022-11-29 | 800.00 | 800.00 | 770.00 | 800.00 | 5.8M |
| 2022-11-28 | 815.00 | 815.00 | 790.00 | 800.00 | 6.7M |
| 2022-11-25 | 830.00 | 830.00 | 800.00 | 805.00 | 11.9M |
| 2022-11-24 | 805.00 | 830.00 | 800.00 | 820.00 | 18.1M |
| 2022-11-23 | 790.00 | 815.00 | 780.00 | 800.00 | 26.8M |
| 2022-11-22 | 760.00 | 800.00 | 760.00 | 790.00 | 22.9M |
| 2022-11-21 | 740.00 | 770.00 | 740.00 | 760.00 | 20.4M |
| 2022-11-18 | 755.00 | 755.00 | 730.00 | 740.00 | 2.3M |
| 2022-11-17 | 730.00 | 755.00 | 725.00 | 750.00 | 8.4M |
| 2022-11-16 | 720.00 | 730.00 | 715.00 | 725.00 | 8.9M |
| 2022-11-15 | 730.00 | 735.00 | 720.00 | 720.00 | 4.7M |
| 2022-11-14 | 735.00 | 740.00 | 720.00 | 725.00 | 10.3M |
| 2022-11-11 | 735.00 | 745.00 | 730.00 | 735.00 | 6.4M |
| 2022-11-10 | 745.00 | 750.00 | 730.00 | 730.00 | 14.1M |
| 2022-11-09 | 755.00 | 770.00 | 740.00 | 740.00 | 11.4M |
| 2022-11-08 | 780.00 | 780.00 | 755.00 | 760.00 | 31.0M |
| 2022-11-07 | 785.00 | 785.00 | 770.00 | 785.00 | 15.6M |
| 2022-11-04 | 770.00 | 785.00 | 755.00 | 785.00 | 16.9M |
| 2022-11-03 | 790.00 | 790.00 | 760.00 | 775.00 | 22.1M |
| 2022-11-02 | 785.00 | 800.00 | 770.00 | 790.00 | 34.6M |
| 2022-11-01 | 785.00 | 790.00 | 775.00 | 785.00 | 19.8M |
| 2022-10-31 | 730.00 | 785.00 | 725.00 | 785.00 | 29.1M |
| 2022-10-28 | 750.00 | 750.00 | 725.00 | 730.00 | 32.6M |
| 2022-10-27 | 745.00 | 755.00 | 745.00 | 750.00 | 27.3M |
| 2022-10-26 | 750.00 | 755.00 | 735.00 | 750.00 | 28.4M |
| 2022-10-25 | 765.00 | 770.00 | 750.00 | 755.00 | 15.6M |
| 2022-10-24 | 780.00 | 785.00 | 765.00 | 765.00 | 14.5M |
| 2022-10-21 | 775.00 | 800.00 | 770.00 | 780.00 | 18.9M |
| 2022-10-20 | 785.00 | 785.00 | 770.00 | 775.00 | 10.4M |
| 2022-10-19 | 790.00 | 790.00 | 780.00 | 785.00 | 12.6M |
| 2022-10-18 | 785.00 | 795.00 | 775.00 | 790.00 | 27.8M |
| 2022-10-17 | 770.00 | 780.00 | 735.00 | 780.00 | 34.5M |
| 2022-10-14 | 795.00 | 800.00 | 760.00 | 770.00 | 61.0M |
| 2022-10-13 | 820.00 | 820.00 | 790.00 | 795.00 | 23.3M |
| 2022-10-12 | 825.00 | 825.00 | 815.00 | 820.00 | 19.8M |
| 2022-10-11 | 840.00 | 840.00 | 815.00 | 825.00 | 19.2M |
| 2022-10-10 | 840.00 | 845.00 | 835.00 | 840.00 | 23.4M |
| 2022-10-07 | 820.00 | 845.00 | 820.00 | 840.00 | 18.2M |
| 2022-10-06 | 835.00 | 845.00 | 820.00 | 820.00 | 17.0M |
| 2022-10-05 | 825.00 | 845.00 | 820.00 | 835.00 | 24.1M |
| 2022-10-04 | 825.00 | 840.00 | 815.00 | 830.00 | 24.2M |
| 2022-10-03 | 800.00 | 840.00 | 785.00 | 825.00 | 24.4M |
| 2022-09-30 | 820.00 | 830.00 | 780.00 | 795.00 | 50.1M |
| 2022-09-29 | 815.00 | 825.00 | 805.00 | 825.00 | 26.3M |
| 2022-09-28 | 805.00 | 830.00 | 805.00 | 810.00 | 17.0M |
| 2022-09-27 | 820.00 | 835.00 | 805.00 | 805.00 | 27.7M |
| 2022-09-26 | 825.00 | 840.00 | 810.00 | 820.00 | 21.7M |
| 2022-09-23 | 830.00 | 830.00 | 810.00 | 825.00 | 16.0M |
| 2022-09-22 | 820.00 | 835.00 | 815.00 | 830.00 | 21.7M |
| 2022-09-21 | 835.00 | 840.00 | 815.00 | 825.00 | 9.8M |
| 2022-09-20 | 845.00 | 850.00 | 825.00 | 835.00 | 18.3M |
| 2022-09-19 | 875.00 | 875.00 | 825.00 | 845.00 | 31.6M |
| 2022-09-16 | 810.00 | 875.00 | 800.00 | 875.00 | 155.8M |
| 2022-09-15 | 820.00 | 830.00 | 810.00 | 810.00 | 26.5M |
| 2022-09-14 | 800.00 | 825.00 | 780.00 | 815.00 | 46.1M |
| 2022-09-13 | 865.00 | 870.00 | 805.00 | 805.00 | 53.2M |
| 2022-09-12 | 850.00 | 865.00 | 840.00 | 865.00 | 24.1M |
| 2022-09-09 | 850.00 | 860.00 | 835.00 | 845.00 | 33.6M |
| 2022-09-08 | 820.00 | 845.00 | 815.00 | 845.00 | 35.1M |
| 2022-09-07 | 840.00 | 840.00 | 815.00 | 815.00 | 36.1M |
| 2022-09-06 | 825.00 | 850.00 | 820.00 | 835.00 | 29.8M |
| 2022-09-05 | 800.00 | 830.00 | 800.00 | 820.00 | 33.6M |
| 2022-09-02 | 790.00 | 810.00 | 785.00 | 805.00 | 25.5M |
| 2022-09-01 | 780.00 | 790.00 | 775.00 | 790.00 | 29.3M |
| 2022-08-31 | 800.00 | 800.00 | 775.00 | 780.00 | 36.1M |
| 2022-08-30 | 795.00 | 810.00 | 790.00 | 800.00 | 48.8M |
| 2022-08-29 | 805.00 | 805.00 | 775.00 | 795.00 | 37.2M |
| 2022-08-26 | 855.00 | 855.00 | 805.00 | 805.00 | 47.8M |
| 2022-08-25 | 895.00 | 895.00 | 845.00 | 855.00 | 49.1M |
| 2022-08-24 | 890.00 | 900.00 | 885.00 | 895.00 | 32.2M |
| 2022-08-23 | 900.00 | 900.00 | 890.00 | 890.00 | 21.3M |
| 2022-08-22 | 885.00 | 905.00 | 880.00 | 900.00 | 33.8M |
| 2022-08-19 | 875.00 | 900.00 | 875.00 | 885.00 | 20.5M |
| 2022-08-18 | 885.00 | 885.00 | 865.00 | 875.00 | 17.8M |
| 2022-08-16 | 895.00 | 900.00 | 880.00 | 885.00 | 20.4M |
| 2022-08-15 | 900.00 | 930.00 | 890.00 | 895.00 | 30.8M |
| 2022-08-12 | 895.00 | 910.00 | 890.00 | 900.00 | 19.3M |
| 2022-08-11 | 900.00 | 905.00 | 885.00 | 895.00 | 17.4M |
| 2022-08-10 | 885.00 | 905.00 | 875.00 | 900.00 | 42.7M |
| 2022-08-09 | 870.00 | 895.00 | 860.00 | 880.00 | 35.4M |
| 2022-08-08 | 860.00 | 880.00 | 855.00 | 870.00 | 34.9M |
| 2022-08-05 | 890.00 | 895.00 | 850.00 | 860.00 | 33.9M |
| 2022-08-04 | 900.00 | 900.00 | 875.00 | 885.00 | 59.2M |
| 2022-08-03 | 900.00 | 915.00 | 890.00 | 900.00 | 39.0M |
| 2022-08-02 | 850.00 | 925.00 | 850.00 | 900.00 | 93.5M |
| 2022-08-01 | 855.00 | 860.00 | 835.00 | 850.00 | 49.3M |
| 2022-07-29 | 890.00 | 895.00 | 840.00 | 855.00 | 48.5M |
| 2022-07-28 | 865.00 | 900.00 | 860.00 | 890.00 | 35.0M |
| 2022-07-27 | 850.00 | 875.00 | 850.00 | 865.00 | 25.8M |
| 2022-07-26 | 860.00 | 875.00 | 850.00 | 850.00 | 31.3M |
| 2022-07-25 | 860.00 | 870.00 | 850.00 | 855.00 | 26.0M |
| 2022-07-22 | 895.00 | 895.00 | 855.00 | 860.00 | 32.6M |
| 2022-07-21 | 910.00 | 915.00 | 890.00 | 895.00 | 27.5M |
| 2022-07-20 | 910.00 | 920.00 | 900.00 | 915.00 | 24.4M |
| 2022-07-19 | 885.00 | 910.00 | 870.00 | 910.00 | 39.0M |
| 2022-07-18 | 925.00 | 930.00 | 875.00 | 885.00 | 45.4M |
| 2022-07-15 | 945.00 | 945.00 | 915.00 | 925.00 | 56.4M |
| 2022-07-14 | 950.00 | 955.00 | 930.00 | 945.00 | 49.2M |
| 2022-07-13 | 930.00 | 960.00 | 925.00 | 950.00 | 93.0M |
| 2022-07-12 | 910.00 | 930.00 | 910.00 | 930.00 | 57.1M |
| 2022-07-11 | 895.00 | 910.00 | 890.00 | 910.00 | 40.4M |
| 2022-07-08 | 860.00 | 900.00 | 860.00 | 890.00 | 43.1M |
| 2022-07-07 | 865.00 | 865.00 | 855.00 | 860.00 | 14.2M |
| 2022-07-06 | 865.00 | 875.00 | 855.00 | 865.00 | 34.2M |
| 2022-07-05 | 825.00 | 870.00 | 820.00 | 865.00 | 79.5M |
| 2022-07-04 | 825.00 | 830.00 | 820.00 | 825.00 | 31.8M |
| 2022-07-01 | 820.00 | 845.00 | 815.00 | 825.00 | 32.6M |
| 2022-06-30 | 820.00 | 825.00 | 810.00 | 815.00 | 23.5M |
| 2022-06-29 | 815.00 | 830.00 | 810.00 | 815.00 | 19.3M |
| 2022-06-28 | 805.00 | 825.00 | 800.00 | 815.00 | 19.8M |
| 2022-06-27 | 815.00 | 845.00 | 805.00 | 805.00 | 21.9M |
| 2022-06-24 | 820.00 | 855.00 | 815.00 | 820.00 | 42.3M |
| 2022-06-23 | 805.00 | 830.00 | 790.00 | 820.00 | 44.5M |
| 2022-06-22 | 775.00 | 805.00 | 775.00 | 805.00 | 23.2M |
| 2022-06-21 | 780.00 | 790.00 | 765.00 | 775.00 | 16.3M |
| 2022-06-20 | 790.00 | 800.00 | 760.00 | 780.00 | 22.8M |
| 2022-06-17 | 820.00 | 825.00 | 765.00 | 790.00 | 291.3M |
| 2022-06-16 | 800.00 | 840.00 | 795.00 | 820.00 | 62.7M |
| 2022-06-15 | 795.00 | 805.00 | 780.00 | 800.00 | 47.2M |
| 2022-06-14 | 750.00 | 810.00 | 750.00 | 795.00 | 75.3M |
| 2022-06-13 | 755.00 | 795.00 | 750.00 | 750.00 | 58.7M |
| 2022-06-10 | 780.00 | 785.00 | 755.00 | 755.00 | 32.9M |
| 2022-06-09 | 770.00 | 810.00 | 765.00 | 780.00 | 52.5M |
| 2022-06-08 | 780.00 | 800.00 | 770.00 | 770.00 | 51.0M |
| 2022-06-07 | 775.00 | 800.00 | 765.00 | 780.00 | 32.2M |
| 2022-06-06 | 770.00 | 785.00 | 765.00 | 775.00 | 51.0M |
| 2022-06-03 | 735.00 | 780.00 | 735.00 | 765.00 | 33.6M |
| 2022-06-02 | 740.00 | 765.00 | 730.00 | 735.00 | 49.8M |
| 2022-05-31 | 730.00 | 740.00 | 715.00 | 740.00 | 63.0M |
| 2022-05-30 | 740.00 | 740.00 | 720.00 | 730.00 | 30.4M |
| 2022-05-27 | 740.00 | 750.00 | 715.00 | 740.00 | 72.1M |
| 2022-05-25 | 745.00 | 750.00 | 735.00 | 740.00 | 65.1M |
| 2022-05-24 | 735.00 | 745.00 | 710.00 | 745.00 | 32.9M |
| 2022-05-23 | 785.00 | 785.00 | 735.00 | 735.00 | 42.6M |
| 2022-05-20 | 745.00 | 800.00 | 740.00 | 785.00 | 68.9M |
| 2022-05-19 | 745.00 | 750.00 | 720.00 | 745.00 | 32.1M |
| 2022-05-18 | 745.00 | 760.00 | 740.00 | 750.00 | 23.9M |
| 2022-05-17 | 710.00 | 745.00 | 700.00 | 745.00 | 40.8M |
| 2022-05-13 | 720.00 | 725.00 | 685.00 | 710.00 | 57.1M |
| 2022-05-12 | 765.00 | 765.00 | 715.00 | 720.00 | 51.6M |
| 2022-05-11 | 790.00 | 795.00 | 760.00 | 765.00 | 23.1M |
| 2022-05-10 | 795.00 | 800.00 | 785.00 | 790.00 | 24.4M |
| 2022-05-09 | 820.00 | 820.00 | 790.00 | 795.00 | 36.0M |
| 2022-04-28 | 790.00 | 820.00 | 785.00 | 820.00 | 31.8M |
| 2022-04-27 | 830.00 | 835.00 | 775.00 | 790.00 | 68.5M |
| 2022-04-26 | 830.00 | 845.00 | 825.00 | 830.00 | 40.5M |
| 2022-04-25 | 830.00 | 835.00 | 825.00 | 830.00 | 23.7M |
| 2022-04-22 | 830.00 | 840.00 | 825.00 | 835.00 | 22.3M |
| 2022-04-21 | 830.00 | 835.00 | 820.00 | 830.00 | 28.7M |
| 2022-04-20 | 830.00 | 835.00 | 815.00 | 830.00 | 32.5M |
| 2022-04-19 | 820.00 | 835.00 | 810.00 | 830.00 | 40.6M |
| 2022-04-18 | 785.00 | 825.00 | 780.00 | 820.00 | 43.6M |
| 2022-04-14 | 780.00 | 795.00 | 775.00 | 790.00 | 23.6M |
| 2022-04-13 | 770.00 | 785.00 | 755.00 | 780.00 | 30.0M |
| 2022-04-12 | 770.00 | 770.00 | 740.00 | 770.00 | 24.6M |
| 2022-04-11 | 785.00 | 785.00 | 760.00 | 765.00 | 25.5M |
| 2022-04-08 | 780.00 | 785.00 | 775.00 | 785.00 | 19.3M |
| 2022-04-07 | 765.00 | 790.00 | 755.00 | 775.00 | 44.2M |
| 2022-04-06 | 760.00 | 765.00 | 750.00 | 765.00 | 22.4M |
| 2022-04-05 | 760.00 | 765.00 | 750.00 | 755.00 | 17.9M |
| 2022-04-04 | 765.00 | 765.00 | 750.00 | 760.00 | 19.5M |
| 2022-04-01 | 780.00 | 780.00 | 760.00 | 765.00 | 52.5M |
| 2022-03-31 | 805.00 | 805.00 | 765.00 | 780.00 | 31.7M |
| 2022-03-30 | 765.00 | 805.00 | 755.00 | 800.00 | 49.5M |
| 2022-03-29 | 750.00 | 765.00 | 735.00 | 760.00 | 40.6M |
| 2022-03-28 | 750.00 | 755.00 | 740.00 | 745.00 | 34.7M |
| 2022-03-25 | 750.00 | 750.00 | 730.00 | 750.00 | 35.1M |
| 2022-03-24 | 740.00 | 755.00 | 730.00 | 745.00 | 47.2M |
| 2022-03-23 | 750.00 | 750.00 | 730.00 | 735.00 | 42.5M |
| 2022-03-22 | 755.00 | 760.00 | 740.00 | 745.00 | 41.8M |
| 2022-03-21 | 760.00 | 765.00 | 740.00 | 755.00 | 25.3M |
| 2022-03-18 | 785.00 | 785.00 | 750.00 | 760.00 | 41.1M |
| 2022-03-17 | 730.00 | 785.00 | 725.00 | 785.00 | 56.9M |
| 2022-03-16 | 730.00 | 730.00 | 720.00 | 725.00 | 35.2M |
| 2022-03-15 | 735.00 | 735.00 | 715.00 | 730.00 | 40.1M |
| 2022-03-14 | 735.00 | 740.00 | 720.00 | 730.00 | 30.1M |
| 2022-03-11 | 720.00 | 745.00 | 715.00 | 730.00 | 90.5M |
| 2022-03-10 | 715.00 | 725.00 | 705.00 | 715.00 | 50.2M |
| 2022-03-09 | 710.00 | 715.00 | 700.00 | 715.00 | 32.0M |
| 2022-03-08 | 710.00 | 715.00 | 685.00 | 710.00 | 57.3M |
| 2022-03-07 | 760.00 | 760.00 | 705.00 | 710.00 | 80.3M |
| 2022-03-04 | 800.00 | 805.00 | 755.00 | 755.00 | 75.0M |
| 2022-03-02 | 815.00 | 815.00 | 800.00 | 805.00 | 34.3M |
| 2022-03-01 | 820.00 | 820.00 | 805.00 | 810.00 | 45.5M |
| 2022-02-25 | 810.00 | 820.00 | 805.00 | 815.00 | 17.3M |
| 2022-02-24 | 820.00 | 820.00 | 805.00 | 810.00 | 45.3M |
| 2022-02-23 | 840.00 | 840.00 | 810.00 | 815.00 | 51.5M |
| 2022-02-22 | 850.00 | 850.00 | 830.00 | 835.00 | 23.6M |
| 2022-02-21 | 860.00 | 865.00 | 845.00 | 850.00 | 23.9M |
| 2022-02-18 | 860.00 | 865.00 | 850.00 | 860.00 | 29.1M |
| 2022-02-17 | 825.00 | 870.00 | 825.00 | 860.00 | 49.1M |
| 2022-02-16 | 815.00 | 825.00 | 815.00 | 825.00 | 36.4M |
| 2022-02-15 | 830.00 | 835.00 | 810.00 | 815.00 | 41.3M |
| 2022-02-14 | 840.00 | 840.00 | 825.00 | 830.00 | 22.6M |
| 2022-02-11 | 850.00 | 850.00 | 820.00 | 840.00 | 50.6M |
| 2022-02-10 | 855.00 | 860.00 | 850.00 | 850.00 | 34.9M |
| 2022-02-09 | 865.00 | 865.00 | 850.00 | 855.00 | 29.0M |
| 2022-02-08 | 870.00 | 870.00 | 855.00 | 865.00 | 30.8M |
| 2022-02-07 | 875.00 | 885.00 | 865.00 | 870.00 | 21.5M |
| 2022-02-04 | 875.00 | 880.00 | 860.00 | 875.00 | 26.3M |
| 2022-02-03 | 870.00 | 890.00 | 870.00 | 875.00 | 22.9M |
| 2022-02-02 | 880.00 | 880.00 | 865.00 | 875.00 | 29.3M |
| 2022-01-31 | 875.00 | 875.00 | 865.00 | 870.00 | 22.7M |
| 2022-01-28 | 875.00 | 890.00 | 865.00 | 870.00 | 35.0M |
| 2022-01-27 | 885.00 | 895.00 | 865.00 | 880.00 | 26.0M |
| 2022-01-26 | 880.00 | 890.00 | 870.00 | 885.00 | 22.8M |
| 2022-01-25 | 885.00 | 885.00 | 855.00 | 880.00 | 49.4M |
| 2022-01-24 | 890.00 | 895.00 | 870.00 | 885.00 | 33.1M |
| 2022-01-21 | 905.00 | 905.00 | 880.00 | 890.00 | 40.3M |
| 2022-01-20 | 900.00 | 910.00 | 895.00 | 905.00 | 24.0M |
| 2022-01-19 | 885.00 | 905.00 | 885.00 | 900.00 | 24.1M |
| 2022-01-18 | 905.00 | 920.00 | 880.00 | 885.00 | 37.0M |
| 2022-01-17 | 920.00 | 920.00 | 905.00 | 905.00 | 16.8M |
| 2022-01-14 | 900.00 | 920.00 | 900.00 | 920.00 | 25.6M |
| 2022-01-13 | 910.00 | 920.00 | 900.00 | 905.00 | 15.8M |
| 2022-01-12 | 890.00 | 915.00 | 885.00 | 910.00 | 30.2M |
| 2022-01-11 | 920.00 | 920.00 | 885.00 | 890.00 | 39.6M |
| 2022-01-10 | 915.00 | 920.00 | 910.00 | 920.00 | 17.4M |
| 2022-01-07 | 915.00 | 925.00 | 910.00 | 915.00 | 22.4M |
| 2022-01-06 | 910.00 | 920.00 | 900.00 | 915.00 | 28.5M |
| 2022-01-05 | 920.00 | 920.00 | 905.00 | 910.00 | 27.0M |
| 2022-01-04 | 920.00 | 930.00 | 915.00 | 920.00 | 29.1M |
| 2022-01-03 | 925.00 | 925.00 | 910.00 | 925.00 | 31.3M |