558.00
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 | 314.00 | 325.00 | 314.00 | 323.00 | 0.0M |
| 2022-12-29 | 311.00 | 320.00 | 311.00 | 316.00 | 0.0M |
| 2022-12-28 | 320.00 | 322.00 | 310.00 | 317.00 | 0.0M |
| 2022-12-27 | 305.00 | 326.00 | 305.00 | 321.00 | 0.1M |
| 2022-12-26 | 305.00 | 306.00 | 289.00 | 299.00 | 0.1M |
| 2022-12-23 | 304.00 | 307.00 | 301.00 | 307.00 | 0.1M |
| 2022-12-22 | 312.00 | 315.00 | 305.00 | 307.00 | 0.1M |
| 2022-12-21 | 318.00 | 318.00 | 311.00 | 314.00 | 0.1M |
| 2022-12-20 | 331.00 | 333.00 | 320.00 | 322.00 | 0.1M |
| 2022-12-19 | 329.00 | 334.00 | 328.00 | 332.00 | 0.0M |
| 2022-12-16 | 325.00 | 336.00 | 325.00 | 331.00 | 0.1M |
| 2022-12-15 | 333.00 | 338.00 | 333.00 | 333.00 | 0.0M |
| 2022-12-14 | 330.00 | 338.00 | 330.00 | 335.00 | 0.0M |
| 2022-12-13 | 337.00 | 337.00 | 330.00 | 331.00 | 0.1M |
| 2022-12-12 | 331.00 | 337.00 | 330.00 | 330.00 | 0.0M |
| 2022-12-09 | 334.00 | 334.00 | 330.00 | 330.00 | 0.0M |
| 2022-12-08 | 333.00 | 335.00 | 330.00 | 330.00 | 0.0M |
| 2022-12-07 | 335.00 | 337.00 | 333.00 | 335.00 | 0.0M |
| 2022-12-06 | 342.00 | 342.00 | 336.00 | 339.00 | 0.0M |
| 2022-12-05 | 349.00 | 349.00 | 339.00 | 343.00 | 0.0M |
| 2022-12-02 | 341.00 | 347.00 | 338.00 | 347.00 | 0.1M |
| 2022-12-01 | 344.00 | 346.00 | 341.00 | 341.00 | 0.0M |
| 2022-11-30 | 351.00 | 356.00 | 342.00 | 344.00 | 0.0M |
| 2022-11-29 | 351.00 | 356.00 | 350.00 | 350.00 | 0.0M |
| 2022-11-28 | 354.00 | 355.00 | 351.00 | 351.00 | 0.0M |
| 2022-11-25 | 355.00 | 358.00 | 352.00 | 353.00 | 0.0M |
| 2022-11-24 | 357.00 | 361.00 | 355.00 | 357.00 | 0.0M |
| 2022-11-22 | 358.00 | 362.00 | 357.00 | 362.00 | 0.0M |
| 2022-11-21 | 358.00 | 364.00 | 352.00 | 357.00 | 0.0M |
| 2022-11-18 | 350.00 | 356.00 | 350.00 | 352.00 | 0.0M |
| 2022-11-17 | 356.00 | 357.00 | 351.00 | 352.00 | 0.0M |
| 2022-11-16 | 362.00 | 367.00 | 351.00 | 357.00 | 0.0M |
| 2022-11-15 | 377.00 | 377.00 | 354.00 | 364.00 | 0.1M |
| 2022-11-14 | 347.00 | 379.00 | 346.00 | 377.00 | 0.1M |
| 2022-11-11 | 352.00 | 353.00 | 342.00 | 348.00 | 0.0M |
| 2022-11-10 | 360.00 | 369.00 | 341.00 | 341.00 | 0.1M |
| 2022-11-09 | 351.00 | 355.00 | 350.00 | 353.00 | 0.0M |
| 2022-11-08 | 363.00 | 363.00 | 350.00 | 352.00 | 0.0M |
| 2022-11-07 | 350.00 | 356.00 | 350.00 | 355.00 | 0.0M |
| 2022-11-04 | 341.00 | 352.00 | 341.00 | 352.00 | 0.0M |
| 2022-11-02 | 349.00 | 352.00 | 348.00 | 349.00 | 0.0M |
| 2022-11-01 | 347.00 | 350.00 | 344.00 | 349.00 | 0.0M |
| 2022-10-31 | 340.00 | 345.00 | 337.00 | 340.00 | 0.0M |
| 2022-10-28 | 343.00 | 347.00 | 340.00 | 341.00 | 0.0M |
| 2022-10-27 | 340.00 | 345.00 | 340.00 | 342.00 | 0.0M |
| 2022-10-26 | 350.00 | 350.00 | 338.00 | 340.00 | 0.0M |
| 2022-10-25 | 345.00 | 350.00 | 341.00 | 345.00 | 0.0M |
| 2022-10-24 | 351.00 | 351.00 | 341.00 | 345.00 | 0.0M |
| 2022-10-21 | 368.00 | 370.00 | 334.00 | 340.00 | 0.1M |
| 2022-10-20 | 374.00 | 374.00 | 367.00 | 367.00 | 0.0M |
| 2022-10-19 | 375.00 | 376.00 | 370.00 | 374.00 | 0.0M |
| 2022-10-18 | 361.00 | 372.00 | 361.00 | 372.00 | 0.0M |
| 2022-10-17 | 366.00 | 366.00 | 359.00 | 360.00 | 0.0M |
| 2022-10-14 | 360.00 | 365.00 | 358.00 | 358.00 | 0.0M |
| 2022-10-13 | 362.00 | 362.00 | 357.00 | 360.00 | 0.0M |
| 2022-10-12 | 377.00 | 378.00 | 361.00 | 362.00 | 0.0M |
| 2022-10-11 | 379.00 | 390.00 | 378.00 | 380.00 | 0.0M |
| 2022-10-07 | 369.00 | 395.00 | 369.00 | 393.00 | 0.1M |
| 2022-10-06 | 361.00 | 372.00 | 361.00 | 367.00 | 0.0M |
| 2022-10-05 | 366.00 | 366.00 | 358.00 | 361.00 | 0.0M |
| 2022-10-04 | 368.00 | 368.00 | 357.00 | 366.00 | 0.0M |
| 2022-10-03 | 353.00 | 360.00 | 348.00 | 360.00 | 0.0M |
| 2022-09-30 | 360.00 | 372.00 | 356.00 | 364.00 | 0.0M |
| 2022-09-29 | 375.00 | 375.00 | 353.00 | 363.00 | 0.0M |
| 2022-09-28 | 378.00 | 380.00 | 365.00 | 374.00 | 0.1M |
| 2022-09-27 | 377.00 | 384.00 | 377.00 | 382.00 | 0.0M |
| 2022-09-26 | 381.00 | 387.00 | 378.00 | 380.00 | 0.1M |
| 2022-09-22 | 393.00 | 400.00 | 392.00 | 398.00 | 0.0M |
| 2022-09-21 | 414.00 | 419.00 | 392.00 | 400.00 | 0.0M |
| 2022-09-20 | 421.00 | 423.00 | 414.00 | 417.00 | 0.0M |
| 2022-09-16 | 418.00 | 420.00 | 416.00 | 419.00 | 0.0M |
| 2022-09-15 | 425.00 | 426.00 | 416.00 | 418.00 | 0.0M |
| 2022-09-14 | 423.00 | 423.00 | 416.00 | 418.00 | 0.0M |
| 2022-09-13 | 430.00 | 432.00 | 426.00 | 426.00 | 0.0M |
| 2022-09-12 | 423.00 | 431.00 | 422.00 | 425.00 | 0.0M |
| 2022-09-09 | 451.00 | 451.00 | 415.00 | 430.00 | 0.0M |
| 2022-09-08 | 440.00 | 450.00 | 438.00 | 440.00 | 0.1M |
| 2022-09-07 | 449.00 | 451.00 | 436.00 | 440.00 | 0.0M |
| 2022-09-06 | 468.00 | 468.00 | 450.00 | 454.00 | 0.0M |
| 2022-09-05 | 470.00 | 470.00 | 460.00 | 460.00 | 0.0M |
| 2022-09-02 | 464.00 | 473.00 | 463.00 | 464.00 | 0.0M |
| 2022-09-01 | 470.00 | 472.00 | 465.00 | 465.00 | 0.0M |
| 2022-08-31 | 475.00 | 475.00 | 470.00 | 471.00 | 0.0M |
| 2022-08-30 | 467.00 | 474.00 | 467.00 | 474.00 | 0.0M |
| 2022-08-29 | 470.00 | 471.00 | 467.00 | 467.00 | 0.0M |
| 2022-08-26 | 476.00 | 476.00 | 470.00 | 470.00 | 0.0M |
| 2022-08-25 | 472.00 | 475.00 | 470.00 | 474.00 | 0.0M |
| 2022-08-24 | 475.00 | 476.00 | 471.00 | 476.00 | 0.0M |
| 2022-08-23 | 471.00 | 477.00 | 471.00 | 476.00 | 0.0M |
| 2022-08-22 | 478.00 | 479.00 | 467.00 | 473.00 | 0.0M |
| 2022-08-19 | 480.00 | 482.00 | 480.00 | 480.00 | 0.0M |
| 2022-08-18 | 484.00 | 485.00 | 479.00 | 479.00 | 0.0M |
| 2022-08-17 | 483.00 | 485.00 | 477.00 | 480.00 | 0.0M |
| 2022-08-16 | 481.00 | 483.00 | 478.00 | 483.00 | 0.0M |
| 2022-08-15 | 491.00 | 500.00 | 480.00 | 480.00 | 0.0M |
| 2022-08-12 | 490.00 | 495.00 | 483.00 | 495.00 | 0.0M |
| 2022-08-10 | 480.00 | 482.00 | 479.00 | 480.00 | 0.0M |
| 2022-08-09 | 485.00 | 489.00 | 481.00 | 483.00 | 0.0M |
| 2022-08-08 | 493.00 | 493.00 | 485.00 | 485.00 | 0.0M |
| 2022-08-05 | 485.00 | 491.00 | 485.00 | 491.00 | 0.0M |
| 2022-08-04 | 485.00 | 490.00 | 479.00 | 487.00 | 0.0M |
| 2022-08-03 | 485.00 | 485.00 | 479.00 | 480.00 | 0.0M |
| 2022-08-02 | 484.00 | 484.00 | 480.00 | 480.00 | 0.0M |
| 2022-08-01 | 482.00 | 488.00 | 479.00 | 484.00 | 0.0M |
| 2022-07-29 | 490.00 | 494.00 | 482.00 | 482.00 | 0.0M |
| 2022-07-28 | 485.00 | 490.00 | 483.00 | 483.00 | 0.0M |
| 2022-07-27 | 483.00 | 491.00 | 482.00 | 491.00 | 0.0M |
| 2022-07-26 | 490.00 | 491.00 | 480.00 | 488.00 | 0.0M |
| 2022-07-25 | 495.00 | 495.00 | 489.00 | 494.00 | 0.0M |
| 2022-07-22 | 489.00 | 496.00 | 489.00 | 495.00 | 0.0M |
| 2022-07-21 | 485.00 | 495.00 | 485.00 | 491.00 | 0.0M |
| 2022-07-20 | 485.00 | 498.00 | 482.00 | 485.00 | 0.0M |
| 2022-07-19 | 470.00 | 485.00 | 470.00 | 485.00 | 0.0M |
| 2022-07-15 | 480.00 | 480.00 | 475.00 | 476.00 | 0.0M |
| 2022-07-14 | 477.00 | 480.00 | 472.00 | 480.00 | 0.0M |
| 2022-07-13 | 470.00 | 477.00 | 470.00 | 477.00 | 0.0M |
| 2022-07-12 | 469.00 | 476.00 | 469.00 | 470.00 | 0.0M |
| 2022-07-11 | 468.00 | 472.00 | 468.00 | 472.00 | 0.0M |
| 2022-07-08 | 473.00 | 478.00 | 467.00 | 468.00 | 0.0M |
| 2022-07-07 | 470.00 | 474.00 | 469.00 | 469.00 | 0.0M |
| 2022-07-06 | 470.00 | 475.00 | 469.00 | 471.00 | 0.0M |
| 2022-07-05 | 475.00 | 477.00 | 470.00 | 477.00 | 0.0M |
| 2022-07-04 | 480.00 | 483.00 | 476.00 | 476.00 | 0.0M |
| 2022-07-01 | 482.00 | 485.00 | 478.00 | 483.00 | 0.0M |
| 2022-06-30 | 486.00 | 486.00 | 482.00 | 482.00 | 0.0M |
| 2022-06-29 | 482.00 | 490.00 | 482.00 | 483.00 | 0.0M |
| 2022-06-28 | 488.00 | 488.00 | 482.00 | 483.00 | 0.0M |
| 2022-06-27 | 487.00 | 489.00 | 481.00 | 489.00 | 0.0M |
| 2022-06-24 | 484.00 | 484.00 | 476.00 | 480.00 | 0.0M |
| 2022-06-23 | 493.00 | 498.00 | 484.00 | 485.00 | 0.0M |
| 2022-06-22 | 493.00 | 515.00 | 490.00 | 495.00 | 0.0M |
| 2022-06-21 | 488.00 | 495.00 | 488.00 | 488.00 | 0.0M |
| 2022-06-20 | 499.00 | 504.00 | 489.00 | 490.00 | 0.0M |
| 2022-06-17 | 501.00 | 502.00 | 494.00 | 502.00 | 0.0M |
| 2022-06-16 | 511.00 | 511.00 | 502.00 | 502.00 | 0.0M |
| 2022-06-15 | 519.00 | 519.00 | 510.00 | 510.00 | 0.0M |
| 2022-06-14 | 507.00 | 515.00 | 501.00 | 515.00 | 0.0M |
| 2022-06-13 | 515.00 | 516.00 | 507.00 | 507.00 | 0.0M |
| 2022-06-10 | 515.00 | 523.00 | 515.00 | 516.00 | 0.0M |
| 2022-06-09 | 516.00 | 524.00 | 513.00 | 519.00 | 0.0M |
| 2022-06-08 | 515.00 | 517.00 | 507.00 | 513.00 | 0.0M |
| 2022-06-07 | 513.00 | 513.00 | 505.00 | 512.00 | 0.0M |
| 2022-06-06 | 506.00 | 515.00 | 506.00 | 510.00 | 0.0M |
| 2022-06-03 | 515.00 | 520.00 | 510.00 | 514.00 | 0.0M |
| 2022-06-02 | 510.00 | 519.00 | 510.00 | 518.00 | 0.0M |
| 2022-06-01 | 507.00 | 518.00 | 507.00 | 510.00 | 0.0M |
| 2022-05-31 | 515.00 | 519.00 | 514.00 | 517.00 | 0.0M |
| 2022-05-30 | 504.00 | 520.00 | 504.00 | 520.00 | 0.0M |
| 2022-05-27 | 516.00 | 523.00 | 498.00 | 508.00 | 0.0M |
| 2022-05-26 | 502.00 | 522.00 | 502.00 | 516.00 | 0.0M |
| 2022-05-25 | 510.00 | 513.00 | 500.00 | 502.00 | 0.0M |
| 2022-05-24 | 514.00 | 518.00 | 509.00 | 513.00 | 0.0M |
| 2022-05-23 | 510.00 | 515.00 | 507.00 | 512.00 | 0.0M |
| 2022-05-20 | 492.00 | 505.00 | 492.00 | 505.00 | 0.0M |
| 2022-05-19 | 502.00 | 508.00 | 496.00 | 496.00 | 0.0M |
| 2022-05-18 | 514.00 | 517.00 | 503.00 | 507.00 | 0.0M |
| 2022-05-17 | 515.00 | 515.00 | 505.00 | 509.00 | 0.0M |
| 2022-05-16 | 528.00 | 528.00 | 513.00 | 514.00 | 0.0M |
| 2022-05-13 | 507.00 | 523.00 | 505.00 | 520.00 | 0.0M |
| 2022-05-12 | 504.00 | 525.00 | 504.00 | 509.00 | 0.0M |
| 2022-05-11 | 538.00 | 543.00 | 505.00 | 524.00 | 0.1M |
| 2022-05-10 | 554.00 | 580.00 | 521.00 | 535.00 | 0.7M |
| 2022-05-09 | 506.00 | 510.00 | 498.00 | 503.00 | 0.0M |
| 2022-05-06 | 518.00 | 523.00 | 513.00 | 516.00 | 0.0M |
| 2022-05-02 | 528.00 | 528.00 | 512.00 | 518.00 | 0.0M |
| 2022-04-28 | 525.00 | 528.00 | 521.00 | 527.00 | 0.0M |
| 2022-04-27 | 515.00 | 528.00 | 515.00 | 525.00 | 0.0M |
| 2022-04-26 | 518.00 | 525.00 | 513.00 | 516.00 | 0.0M |
| 2022-04-25 | 521.00 | 523.00 | 511.00 | 521.00 | 0.0M |
| 2022-04-22 | 512.00 | 521.00 | 508.00 | 521.00 | 0.0M |
| 2022-04-21 | 517.00 | 521.00 | 513.00 | 519.00 | 0.0M |
| 2022-04-20 | 520.00 | 520.00 | 506.00 | 517.00 | 0.0M |
| 2022-04-19 | 524.00 | 524.00 | 508.00 | 510.00 | 0.0M |
| 2022-04-18 | 511.00 | 519.00 | 506.00 | 506.00 | 0.0M |
| 2022-04-15 | 523.00 | 529.00 | 521.00 | 521.00 | 0.0M |
| 2022-04-14 | 525.00 | 531.00 | 522.00 | 531.00 | 0.0M |
| 2022-04-13 | 529.00 | 529.00 | 517.00 | 525.00 | 0.0M |
| 2022-04-12 | 517.00 | 535.00 | 512.00 | 521.00 | 0.0M |
| 2022-04-11 | 531.00 | 531.00 | 515.00 | 517.00 | 0.0M |
| 2022-04-08 | 528.00 | 536.00 | 517.00 | 530.00 | 0.0M |
| 2022-04-07 | 532.00 | 536.00 | 528.00 | 530.00 | 0.0M |
| 2022-04-06 | 540.00 | 548.00 | 529.00 | 541.00 | 0.0M |
| 2022-04-05 | 539.00 | 550.00 | 536.00 | 540.00 | 0.1M |
| 2022-04-04 | 527.00 | 549.00 | 525.00 | 546.00 | 0.0M |
| 2022-04-01 | 527.00 | 527.00 | 518.00 | 521.00 | 0.0M |
| 2022-03-31 | 526.00 | 527.00 | 518.00 | 527.00 | 0.0M |
| 2022-03-30 | 524.00 | 530.00 | 502.00 | 526.00 | 0.0M |
| 2022-03-29 | 506.00 | 520.00 | 506.00 | 520.00 | 0.0M |
| 2022-03-28 | 518.00 | 518.00 | 505.00 | 506.00 | 0.0M |
| 2022-03-25 | 524.00 | 528.00 | 511.00 | 518.00 | 0.0M |
| 2022-03-24 | 526.00 | 533.00 | 519.00 | 524.00 | 0.0M |
| 2022-03-23 | 535.00 | 541.00 | 523.00 | 528.00 | 0.0M |
| 2022-03-22 | 527.00 | 535.00 | 520.00 | 522.00 | 0.0M |
| 2022-03-18 | 529.00 | 537.00 | 526.00 | 537.00 | 0.0M |
| 2022-03-17 | 535.00 | 541.00 | 515.00 | 525.00 | 0.0M |
| 2022-03-16 | 525.00 | 537.00 | 519.00 | 526.00 | 0.0M |
| 2022-03-15 | 500.00 | 515.00 | 496.00 | 515.00 | 0.0M |
| 2022-03-14 | 516.00 | 520.00 | 500.00 | 500.00 | 0.0M |
| 2022-03-11 | 512.00 | 517.00 | 502.00 | 508.00 | 0.0M |
| 2022-03-10 | 511.00 | 527.00 | 511.00 | 515.00 | 0.0M |
| 2022-03-09 | 500.00 | 514.00 | 500.00 | 501.00 | 0.0M |
| 2022-03-08 | 494.00 | 523.00 | 485.00 | 500.00 | 0.1M |
| 2022-03-07 | 486.00 | 489.00 | 463.00 | 478.00 | 0.0M |
| 2022-03-04 | 506.00 | 506.00 | 482.00 | 487.00 | 0.0M |
| 2022-03-03 | 514.00 | 527.00 | 502.00 | 512.00 | 0.0M |
| 2022-03-02 | 514.00 | 525.00 | 504.00 | 514.00 | 0.0M |
| 2022-03-01 | 514.00 | 525.00 | 510.00 | 518.00 | 0.0M |
| 2022-02-28 | 483.00 | 513.00 | 482.00 | 513.00 | 0.0M |
| 2022-02-25 | 474.00 | 490.00 | 466.00 | 488.00 | 0.0M |
| 2022-02-24 | 500.00 | 501.00 | 466.00 | 466.00 | 0.1M |
| 2022-02-22 | 502.00 | 514.00 | 502.00 | 508.00 | 0.0M |
| 2022-02-21 | 503.00 | 516.00 | 501.00 | 509.00 | 0.0M |
| 2022-02-18 | 495.00 | 525.00 | 491.00 | 519.00 | 0.0M |
| 2022-02-17 | 525.00 | 525.00 | 499.00 | 501.00 | 0.1M |
| 2022-02-16 | 522.00 | 531.00 | 521.00 | 521.00 | 0.0M |
| 2022-02-15 | 547.00 | 548.00 | 521.00 | 521.00 | 0.0M |
| 2022-02-14 | 565.00 | 607.00 | 542.00 | 547.00 | 0.1M |
| 2022-02-10 | 581.00 | 608.00 | 577.00 | 605.00 | 0.0M |
| 2022-02-09 | 546.00 | 580.00 | 546.00 | 580.00 | 0.0M |
| 2022-02-08 | 560.00 | 570.00 | 546.00 | 546.00 | 0.0M |
| 2022-02-07 | 569.00 | 571.00 | 556.00 | 560.00 | 0.0M |
| 2022-02-04 | 559.00 | 571.00 | 548.00 | 564.00 | 0.0M |
| 2022-02-03 | 573.00 | 580.00 | 559.00 | 560.00 | 0.0M |
| 2022-02-02 | 557.00 | 581.00 | 557.00 | 581.00 | 0.0M |
| 2022-02-01 | 554.00 | 571.00 | 544.00 | 550.00 | 0.0M |
| 2022-01-31 | 535.00 | 566.00 | 535.00 | 554.00 | 0.0M |
| 2022-01-28 | 545.00 | 549.00 | 534.00 | 535.00 | 0.0M |
| 2022-01-27 | 582.00 | 586.00 | 538.00 | 541.00 | 0.0M |
| 2022-01-26 | 534.00 | 587.00 | 534.00 | 564.00 | 0.0M |
| 2022-01-25 | 555.00 | 567.00 | 531.00 | 541.00 | 0.0M |
| 2022-01-24 | 560.00 | 565.00 | 553.00 | 557.00 | 0.0M |
| 2022-01-21 | 563.00 | 570.00 | 558.00 | 565.00 | 0.0M |
| 2022-01-20 | 558.00 | 580.00 | 553.00 | 570.00 | 0.0M |
| 2022-01-19 | 578.00 | 581.00 | 567.00 | 568.00 | 0.0M |
| 2022-01-18 | 582.00 | 597.00 | 582.00 | 582.00 | 0.0M |
| 2022-01-17 | 610.00 | 613.00 | 584.00 | 584.00 | 0.0M |
| 2022-01-14 | 607.00 | 615.00 | 596.00 | 609.00 | 0.0M |
| 2022-01-13 | 610.00 | 615.00 | 609.00 | 615.00 | 0.0M |
| 2022-01-12 | 611.00 | 631.00 | 611.00 | 612.00 | 0.0M |
| 2022-01-11 | 639.00 | 643.00 | 621.00 | 621.00 | 0.0M |
| 2022-01-07 | 604.00 | 637.00 | 597.00 | 634.00 | 0.1M |
| 2022-01-06 | 619.00 | 635.00 | 595.00 | 614.00 | 0.1M |
| 2022-01-05 | 624.00 | 658.00 | 610.00 | 639.00 | 0.1M |
| 2022-01-04 | 649.00 | 654.00 | 622.00 | 626.00 | 0.0M |