362.00
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 | 300.50 | 307.00 | 298.50 | 302.50 | 0.0M |
| 2022-12-29 | 304.50 | 307.00 | 294.00 | 301.50 | 0.1M |
| 2022-12-28 | 311.50 | 321.00 | 303.50 | 309.50 | 0.2M |
| 2022-12-27 | 315.00 | 317.50 | 306.50 | 306.50 | 0.1M |
| 2022-12-26 | 316.00 | 316.00 | 308.50 | 310.00 | 0.0M |
| 2022-12-23 | 320.50 | 320.50 | 311.00 | 311.00 | 0.1M |
| 2022-12-22 | 318.50 | 324.50 | 318.50 | 321.50 | 0.1M |
| 2022-12-21 | 314.50 | 321.50 | 310.00 | 319.50 | 0.1M |
| 2022-12-20 | 336.50 | 336.50 | 312.00 | 314.50 | 0.2M |
| 2022-12-19 | 343.50 | 346.00 | 338.50 | 339.00 | 0.1M |
| 2022-12-16 | 343.00 | 350.50 | 343.00 | 343.50 | 0.1M |
| 2022-12-15 | 341.50 | 350.00 | 341.00 | 346.00 | 0.1M |
| 2022-12-14 | 352.00 | 352.00 | 341.00 | 341.50 | 0.1M |
| 2022-12-13 | 350.50 | 352.50 | 346.50 | 347.00 | 0.0M |
| 2022-12-12 | 346.50 | 352.00 | 345.50 | 350.50 | 0.0M |
| 2022-12-09 | 342.00 | 352.00 | 342.00 | 346.50 | 0.1M |
| 2022-12-08 | 349.50 | 352.00 | 341.50 | 344.00 | 0.1M |
| 2022-12-07 | 352.50 | 358.00 | 348.50 | 352.50 | 0.0M |
| 2022-12-06 | 343.00 | 354.50 | 342.50 | 347.50 | 0.1M |
| 2022-12-05 | 353.50 | 355.00 | 344.00 | 344.00 | 0.1M |
| 2022-12-02 | 357.00 | 361.00 | 351.00 | 353.00 | 0.1M |
| 2022-12-01 | 367.50 | 368.00 | 358.50 | 358.50 | 0.1M |
| 2022-11-30 | 362.50 | 364.00 | 355.50 | 364.00 | 0.1M |
| 2022-11-29 | 348.50 | 362.50 | 346.50 | 361.00 | 0.1M |
| 2022-11-28 | 346.50 | 352.00 | 343.50 | 350.50 | 0.1M |
| 2022-11-25 | 345.00 | 357.50 | 345.00 | 347.00 | 0.1M |
| 2022-11-24 | 345.00 | 355.50 | 344.50 | 344.50 | 0.1M |
| 2022-11-22 | 353.00 | 353.50 | 343.50 | 344.50 | 0.1M |
| 2022-11-21 | 341.50 | 351.50 | 341.50 | 350.00 | 0.1M |
| 2022-11-18 | 347.50 | 349.00 | 341.50 | 341.50 | 0.1M |
| 2022-11-17 | 339.00 | 351.00 | 337.50 | 349.50 | 0.1M |
| 2022-11-16 | 341.50 | 341.50 | 331.50 | 341.50 | 0.1M |
| 2022-11-15 | 350.00 | 350.00 | 336.50 | 336.50 | 0.2M |
| 2022-11-14 | 372.50 | 373.00 | 337.50 | 353.50 | 0.6M |
| 2022-11-11 | 388.00 | 407.00 | 381.00 | 402.50 | 0.3M |
| 2022-11-10 | 382.00 | 389.50 | 382.00 | 385.00 | 0.1M |
| 2022-11-09 | 378.00 | 389.00 | 378.00 | 384.00 | 0.1M |
| 2022-11-08 | 377.00 | 389.00 | 377.00 | 383.50 | 0.1M |
| 2022-11-07 | 385.00 | 385.00 | 374.50 | 379.00 | 0.1M |
| 2022-11-04 | 375.50 | 386.50 | 375.50 | 379.00 | 0.1M |
| 2022-11-02 | 376.00 | 379.00 | 373.00 | 376.00 | 0.0M |
| 2022-11-01 | 375.50 | 383.50 | 375.50 | 377.00 | 0.0M |
| 2022-10-31 | 385.00 | 385.00 | 365.50 | 376.50 | 0.1M |
| 2022-10-28 | 377.50 | 380.00 | 370.50 | 377.50 | 0.1M |
| 2022-10-27 | 375.50 | 379.50 | 371.50 | 377.00 | 0.1M |
| 2022-10-26 | 399.00 | 399.00 | 375.00 | 379.00 | 0.2M |
| 2022-10-25 | 385.00 | 397.00 | 385.00 | 393.00 | 0.1M |
| 2022-10-24 | 399.50 | 400.50 | 384.50 | 387.50 | 0.2M |
| 2022-10-21 | 398.00 | 410.50 | 395.50 | 396.50 | 0.2M |
| 2022-10-20 | 405.50 | 417.50 | 396.50 | 398.00 | 0.2M |
| 2022-10-19 | 399.50 | 407.00 | 394.50 | 400.00 | 0.1M |
| 2022-10-18 | 403.00 | 408.50 | 397.00 | 397.50 | 0.2M |
| 2022-10-17 | 395.00 | 400.00 | 387.00 | 393.50 | 0.2M |
| 2022-10-14 | 404.00 | 409.50 | 395.50 | 397.00 | 0.2M |
| 2022-10-13 | 395.50 | 404.00 | 395.50 | 398.00 | 0.2M |
| 2022-10-12 | 385.00 | 402.00 | 385.00 | 395.50 | 0.2M |
| 2022-10-11 | 394.00 | 408.50 | 388.00 | 393.00 | 0.4M |
| 2022-10-07 | 395.00 | 422.00 | 383.50 | 395.00 | 2.0M |
| 2022-10-06 | 356.00 | 390.00 | 356.00 | 390.00 | 1.4M |
| 2022-10-05 | 340.00 | 350.00 | 335.50 | 340.00 | 0.3M |
| 2022-10-04 | 332.00 | 336.50 | 329.50 | 330.00 | 0.2M |
| 2022-10-03 | 324.00 | 324.00 | 311.00 | 323.00 | 0.2M |
| 2022-09-30 | 317.50 | 337.50 | 314.50 | 327.50 | 0.7M |
| 2022-09-29 | 303.00 | 317.00 | 297.00 | 315.00 | 0.4M |
| 2022-09-28 | 306.00 | 310.00 | 289.00 | 298.50 | 0.2M |
| 2022-09-27 | 303.50 | 308.00 | 298.50 | 304.50 | 0.1M |
| 2022-09-26 | 300.00 | 300.00 | 294.00 | 298.50 | 0.1M |
| 2022-09-22 | 302.50 | 310.50 | 290.50 | 303.00 | 0.3M |
| 2022-09-21 | 305.00 | 310.00 | 295.00 | 305.00 | 0.3M |
| 2022-09-20 | 310.00 | 317.00 | 305.50 | 308.50 | 0.2M |
| 2022-09-16 | 317.50 | 322.50 | 308.50 | 311.50 | 0.6M |
| 2022-09-15 | 336.50 | 337.50 | 318.00 | 322.50 | 1.0M |
| 2022-09-14 | 336.00 | 366.00 | 334.00 | 341.00 | 2.2M |
| 2022-09-13 | 322.00 | 325.00 | 316.00 | 316.00 | 0.1M |
| 2022-09-12 | 312.00 | 327.00 | 312.00 | 321.50 | 0.3M |
| 2022-09-09 | 312.50 | 315.00 | 309.00 | 310.00 | 0.1M |
| 2022-09-08 | 314.50 | 318.50 | 309.50 | 312.50 | 0.1M |
| 2022-09-07 | 314.00 | 315.00 | 304.00 | 309.50 | 0.2M |
| 2022-09-06 | 317.00 | 318.00 | 309.50 | 314.00 | 0.3M |
| 2022-09-05 | 313.50 | 318.00 | 308.00 | 312.50 | 0.2M |
| 2022-09-02 | 662.00 | 662.00 | 625.00 | 631.00 | 0.2M |
| 2022-09-01 | 665.00 | 665.00 | 649.00 | 652.00 | 0.1M |
| 2022-08-31 | 665.00 | 679.00 | 659.00 | 660.00 | 0.1M |
| 2022-08-30 | 672.00 | 673.00 | 656.00 | 669.00 | 0.1M |
| 2022-08-29 | 675.00 | 683.00 | 662.00 | 672.00 | 0.3M |
| 2022-08-26 | 741.00 | 741.00 | 694.00 | 699.00 | 0.2M |
| 2022-08-25 | 753.00 | 755.00 | 735.00 | 735.00 | 0.1M |
| 2022-08-24 | 759.00 | 771.00 | 742.00 | 749.00 | 0.1M |
| 2022-08-23 | 762.00 | 776.00 | 744.00 | 755.00 | 0.1M |
| 2022-08-22 | 800.00 | 807.00 | 760.00 | 762.00 | 0.2M |
| 2022-08-19 | 798.00 | 825.00 | 794.00 | 808.00 | 0.1M |
| 2022-08-18 | 808.00 | 840.00 | 800.00 | 800.00 | 0.2M |
| 2022-08-17 | 789.00 | 838.00 | 776.00 | 801.00 | 0.4M |
| 2022-08-16 | 706.00 | 789.00 | 703.00 | 784.00 | 0.5M |
| 2022-08-15 | 690.00 | 722.00 | 665.00 | 698.00 | 0.4M |
| 2022-08-12 | 702.00 | 722.00 | 693.00 | 718.00 | 0.2M |
| 2022-08-10 | 698.00 | 712.00 | 695.00 | 696.00 | 0.1M |
| 2022-08-09 | 696.00 | 707.00 | 681.00 | 697.00 | 0.1M |
| 2022-08-08 | 710.00 | 710.00 | 690.00 | 696.00 | 0.1M |
| 2022-08-05 | 695.00 | 710.00 | 692.00 | 707.00 | 0.1M |
| 2022-08-04 | 707.00 | 719.00 | 688.00 | 698.00 | 0.1M |
| 2022-08-03 | 684.00 | 716.00 | 684.00 | 701.00 | 0.2M |
| 2022-08-02 | 687.00 | 697.00 | 681.00 | 681.00 | 0.1M |
| 2022-08-01 | 673.00 | 699.00 | 673.00 | 687.00 | 0.1M |
| 2022-07-29 | 674.00 | 681.00 | 667.00 | 670.00 | 0.1M |
| 2022-07-28 | 677.00 | 677.00 | 657.00 | 669.00 | 0.1M |
| 2022-07-27 | 703.00 | 713.00 | 656.00 | 669.00 | 0.5M |
| 2022-07-26 | 689.00 | 706.00 | 683.00 | 703.00 | 0.1M |
| 2022-07-25 | 707.00 | 724.00 | 697.00 | 699.00 | 0.1M |
| 2022-07-22 | 718.00 | 727.00 | 705.00 | 718.00 | 0.1M |
| 2022-07-21 | 703.00 | 721.00 | 696.00 | 718.00 | 0.2M |
| 2022-07-20 | 681.00 | 704.00 | 681.00 | 696.00 | 0.2M |
| 2022-07-19 | 678.00 | 692.00 | 654.00 | 681.00 | 0.1M |
| 2022-07-15 | 678.00 | 695.00 | 641.00 | 678.00 | 0.5M |
| 2022-07-14 | 720.00 | 735.00 | 677.00 | 679.00 | 0.5M |
| 2022-07-13 | 691.00 | 751.00 | 681.00 | 735.00 | 1.5M |
| 2022-07-12 | 651.00 | 660.00 | 620.00 | 651.00 | 0.2M |
| 2022-07-11 | 665.00 | 674.00 | 653.00 | 654.00 | 0.1M |
| 2022-07-08 | 687.00 | 689.00 | 648.00 | 660.00 | 0.3M |
| 2022-07-07 | 689.00 | 707.00 | 681.00 | 681.00 | 0.1M |
| 2022-07-06 | 682.00 | 704.00 | 675.00 | 681.00 | 0.1M |
| 2022-07-05 | 663.00 | 702.00 | 643.00 | 698.00 | 0.3M |
| 2022-07-04 | 707.00 | 718.00 | 660.00 | 677.00 | 0.2M |
| 2022-07-01 | 763.00 | 770.00 | 688.00 | 699.00 | 0.7M |
| 2022-06-30 | 715.00 | 757.00 | 710.00 | 757.00 | 0.3M |
| 2022-06-29 | 719.00 | 778.00 | 705.00 | 715.00 | 0.3M |
| 2022-06-28 | 671.00 | 713.50 | 670.50 | 703.50 | 0.2M |
| 2022-06-27 | 715.50 | 715.50 | 673.50 | 684.00 | 0.2M |
| 2022-06-24 | 717.00 | 727.50 | 676.00 | 715.00 | 0.5M |
| 2022-06-23 | 721.50 | 729.50 | 705.50 | 718.00 | 0.3M |
| 2022-06-22 | 734.00 | 742.50 | 714.50 | 722.50 | 0.3M |
| 2022-06-21 | 713.00 | 747.50 | 710.00 | 727.00 | 0.5M |
| 2022-06-20 | 725.50 | 734.50 | 697.50 | 710.00 | 0.4M |
| 2022-06-17 | 691.50 | 744.50 | 690.50 | 720.00 | 0.4M |
| 2022-06-16 | 724.50 | 727.50 | 698.00 | 714.50 | 0.4M |
| 2022-06-15 | 728.00 | 736.50 | 676.50 | 717.00 | 1.2M |
| 2022-06-14 | 644.00 | 672.50 | 642.50 | 668.00 | 0.2M |
| 2022-06-13 | 652.50 | 674.50 | 646.00 | 667.00 | 0.4M |
| 2022-06-10 | 652.50 | 682.00 | 640.00 | 678.00 | 0.6M |
| 2022-06-09 | 613.50 | 652.50 | 608.50 | 647.50 | 0.6M |
| 2022-06-08 | 584.50 | 618.50 | 581.50 | 613.50 | 0.4M |
| 2022-06-07 | 560.00 | 585.00 | 560.00 | 578.00 | 0.3M |
| 2022-06-06 | 545.00 | 570.00 | 545.00 | 556.50 | 0.2M |
| 2022-06-03 | 562.50 | 562.50 | 541.50 | 549.50 | 0.2M |
| 2022-06-02 | 536.00 | 568.00 | 533.00 | 560.00 | 0.4M |
| 2022-06-01 | 534.50 | 542.50 | 514.00 | 535.00 | 0.6M |
| 2022-05-31 | 549.50 | 549.50 | 522.50 | 549.50 | 1.2M |
| 2022-05-30 | 474.50 | 474.50 | 474.50 | 474.50 | 0.0M |
| 2022-05-27 | 409.50 | 409.50 | 398.00 | 399.50 | 0.0M |
| 2022-05-26 | 404.50 | 410.50 | 401.00 | 406.00 | 0.0M |
| 2022-05-25 | 404.50 | 404.50 | 396.50 | 400.50 | 0.0M |
| 2022-05-24 | 412.50 | 414.00 | 401.00 | 402.00 | 0.1M |
| 2022-05-23 | 419.00 | 423.50 | 412.50 | 417.00 | 0.0M |
| 2022-05-20 | 407.50 | 419.00 | 401.00 | 419.00 | 0.0M |
| 2022-05-19 | 390.50 | 405.50 | 390.50 | 405.50 | 0.1M |
| 2022-05-18 | 402.00 | 412.00 | 393.50 | 402.50 | 0.1M |
| 2022-05-17 | 409.00 | 409.00 | 388.00 | 394.50 | 0.1M |
| 2022-05-16 | 433.50 | 441.50 | 404.00 | 410.50 | 0.1M |
| 2022-05-13 | 400.50 | 429.00 | 400.00 | 428.50 | 0.1M |
| 2022-05-12 | 413.00 | 420.00 | 391.50 | 397.00 | 0.1M |
| 2022-05-11 | 420.00 | 435.00 | 416.50 | 420.50 | 0.1M |
| 2022-05-10 | 413.50 | 425.00 | 406.00 | 424.50 | 0.1M |
| 2022-05-09 | 433.50 | 433.50 | 415.00 | 421.00 | 0.1M |
| 2022-05-06 | 446.50 | 446.50 | 431.50 | 433.50 | 0.0M |
| 2022-05-02 | 448.50 | 448.50 | 436.00 | 446.50 | 0.0M |
| 2022-04-28 | 457.00 | 457.00 | 433.50 | 441.00 | 0.1M |
| 2022-04-27 | 435.50 | 457.50 | 410.00 | 457.50 | 0.1M |
| 2022-04-26 | 434.50 | 448.50 | 432.50 | 442.50 | 0.0M |
| 2022-04-25 | 443.00 | 448.00 | 430.50 | 433.00 | 0.1M |
| 2022-04-22 | 453.00 | 454.50 | 433.00 | 453.50 | 0.1M |
| 2022-04-21 | 456.50 | 460.50 | 447.50 | 460.50 | 0.1M |
| 2022-04-20 | 453.50 | 460.00 | 444.00 | 459.00 | 0.1M |
| 2022-04-19 | 464.00 | 465.00 | 453.00 | 454.00 | 0.0M |
| 2022-04-18 | 471.50 | 471.50 | 455.00 | 464.50 | 0.0M |
| 2022-04-15 | 467.00 | 477.00 | 455.50 | 474.50 | 0.1M |
| 2022-04-14 | 483.00 | 483.00 | 467.50 | 474.50 | 0.0M |
| 2022-04-13 | 458.50 | 482.00 | 458.50 | 479.00 | 0.1M |
| 2022-04-12 | 462.00 | 467.00 | 451.50 | 465.00 | 0.1M |
| 2022-04-11 | 474.50 | 479.00 | 462.00 | 466.00 | 0.0M |
| 2022-04-08 | 466.50 | 479.50 | 463.50 | 475.00 | 0.0M |
| 2022-04-07 | 460.00 | 467.50 | 452.00 | 459.00 | 0.1M |
| 2022-04-06 | 465.00 | 476.50 | 458.00 | 475.00 | 0.1M |
| 2022-04-05 | 477.00 | 477.00 | 468.00 | 475.00 | 0.0M |
| 2022-04-04 | 467.50 | 476.50 | 464.50 | 472.50 | 0.1M |
| 2022-04-01 | 459.00 | 464.50 | 449.00 | 464.50 | 0.0M |
| 2022-03-31 | 456.00 | 467.00 | 453.50 | 465.00 | 0.0M |
| 2022-03-30 | 440.00 | 467.00 | 439.00 | 463.50 | 0.1M |
| 2022-03-29 | 434.50 | 444.50 | 430.00 | 439.50 | 0.1M |
| 2022-03-28 | 438.50 | 439.00 | 420.00 | 430.00 | 0.0M |
| 2022-03-25 | 443.00 | 443.00 | 433.50 | 435.00 | 0.0M |
| 2022-03-24 | 440.00 | 447.50 | 430.50 | 443.00 | 0.1M |
| 2022-03-23 | 437.00 | 447.50 | 436.00 | 440.00 | 0.0M |
| 2022-03-22 | 457.00 | 457.00 | 432.00 | 437.00 | 0.1M |
| 2022-03-18 | 450.50 | 455.00 | 438.00 | 449.50 | 0.1M |
| 2022-03-17 | 448.50 | 464.00 | 440.00 | 456.50 | 0.1M |
| 2022-03-16 | 433.50 | 442.50 | 423.00 | 441.00 | 0.0M |
| 2022-03-15 | 417.50 | 424.50 | 413.50 | 421.50 | 0.0M |
| 2022-03-14 | 417.00 | 428.00 | 413.50 | 424.50 | 0.0M |
| 2022-03-11 | 425.00 | 431.50 | 410.00 | 417.00 | 0.1M |
| 2022-03-10 | 443.00 | 443.00 | 426.00 | 432.00 | 0.1M |
| 2022-03-09 | 423.50 | 436.50 | 417.50 | 423.00 | 0.1M |
| 2022-03-08 | 430.50 | 460.50 | 418.00 | 422.50 | 0.1M |
| 2022-03-07 | 436.50 | 443.50 | 416.50 | 438.00 | 0.1M |
| 2022-03-04 | 458.00 | 465.50 | 430.00 | 451.50 | 0.2M |
| 2022-03-03 | 481.50 | 487.00 | 461.00 | 464.00 | 0.1M |
| 2022-03-02 | 490.00 | 491.50 | 464.00 | 475.50 | 0.1M |
| 2022-03-01 | 499.50 | 510.00 | 484.00 | 492.00 | 0.1M |
| 2022-02-28 | 459.00 | 498.50 | 452.50 | 494.00 | 0.2M |
| 2022-02-25 | 448.00 | 465.50 | 445.50 | 460.00 | 0.1M |
| 2022-02-24 | 447.50 | 452.50 | 419.50 | 428.50 | 0.2M |
| 2022-02-22 | 450.00 | 467.50 | 441.00 | 455.00 | 0.1M |
| 2022-02-21 | 471.50 | 474.00 | 456.50 | 461.00 | 0.1M |
| 2022-02-18 | 455.00 | 479.50 | 445.00 | 479.50 | 0.1M |
| 2022-02-17 | 461.00 | 480.00 | 450.00 | 462.00 | 0.2M |
| 2022-02-16 | 441.00 | 461.00 | 436.50 | 461.00 | 0.1M |
| 2022-02-15 | 465.50 | 465.50 | 424.00 | 426.00 | 0.2M |
| 2022-02-14 | 432.50 | 485.00 | 432.50 | 476.50 | 0.4M |
| 2022-02-10 | 425.50 | 432.50 | 410.50 | 422.50 | 0.1M |
| 2022-02-09 | 407.50 | 422.00 | 407.50 | 418.00 | 0.0M |
| 2022-02-08 | 411.50 | 422.00 | 395.50 | 405.00 | 0.2M |
| 2022-02-07 | 406.50 | 422.00 | 403.00 | 414.50 | 0.1M |
| 2022-02-04 | 397.00 | 415.00 | 397.00 | 405.00 | 0.1M |
| 2022-02-03 | 404.50 | 408.00 | 393.00 | 404.50 | 0.1M |
| 2022-02-02 | 397.50 | 418.50 | 397.50 | 412.00 | 0.1M |
| 2022-02-01 | 394.00 | 407.00 | 386.00 | 395.00 | 0.1M |
| 2022-01-31 | 358.00 | 393.50 | 358.00 | 391.00 | 0.1M |
| 2022-01-28 | 358.00 | 360.00 | 342.00 | 352.00 | 0.1M |
| 2022-01-27 | 386.50 | 386.50 | 346.00 | 347.00 | 0.3M |
| 2022-01-26 | 365.50 | 387.50 | 365.50 | 380.50 | 0.1M |
| 2022-01-25 | 390.00 | 394.00 | 357.50 | 366.50 | 0.2M |
| 2022-01-24 | 384.00 | 394.00 | 366.00 | 390.00 | 0.1M |
| 2022-01-21 | 365.50 | 386.50 | 361.50 | 386.50 | 0.2M |
| 2022-01-20 | 351.50 | 388.50 | 351.50 | 387.50 | 0.2M |
| 2022-01-19 | 374.00 | 392.00 | 355.50 | 357.50 | 0.3M |
| 2022-01-18 | 416.00 | 420.00 | 375.00 | 384.00 | 0.6M |
| 2022-01-17 | 409.50 | 453.00 | 398.50 | 418.50 | 1.5M |
| 2022-01-14 | 402.00 | 403.50 | 380.00 | 385.00 | 0.2M |
| 2022-01-13 | 421.00 | 427.50 | 407.50 | 407.50 | 0.1M |
| 2022-01-12 | 419.00 | 431.00 | 412.50 | 426.00 | 0.1M |
| 2022-01-11 | 405.00 | 407.50 | 391.00 | 404.50 | 0.1M |
| 2022-01-07 | 409.00 | 412.00 | 388.50 | 411.50 | 0.2M |
| 2022-01-06 | 429.00 | 429.00 | 408.00 | 410.50 | 0.2M |
| 2022-01-05 | 454.00 | 454.00 | 433.00 | 433.50 | 0.2M |
| 2022-01-04 | 452.00 | 460.00 | 446.00 | 454.00 | 0.1M |