437.30
Last Update: 2025-10-03
| 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 | 335.55 | 338.70 | 330.10 | 331.45 | 0.2M |
| 2022-12-29 | 327.70 | 334.75 | 327.05 | 332.55 | 0.3M |
| 2022-12-28 | 329.00 | 334.30 | 326.85 | 329.15 | 0.3M |
| 2022-12-27 | 329.00 | 331.95 | 325.05 | 329.10 | 0.3M |
| 2022-12-26 | 320.45 | 328.70 | 317.05 | 324.75 | 0.3M |
| 2022-12-23 | 327.00 | 328.70 | 315.05 | 319.90 | 0.5M |
| 2022-12-22 | 344.00 | 344.00 | 326.05 | 330.55 | 0.5M |
| 2022-12-21 | 352.00 | 352.95 | 331.30 | 336.55 | 0.7M |
| 2022-12-20 | 355.00 | 357.95 | 346.40 | 348.15 | 0.6M |
| 2022-12-19 | 360.65 | 361.35 | 351.50 | 353.25 | 0.7M |
| 2022-12-16 | 370.30 | 374.70 | 345.95 | 363.75 | 8.0M |
| 2022-12-15 | 365.50 | 369.70 | 359.80 | 363.75 | 0.8M |
| 2022-12-14 | 370.00 | 374.20 | 363.00 | 365.90 | 1.3M |
| 2022-12-13 | 366.00 | 379.50 | 360.95 | 367.55 | 3.1M |
| 2022-12-12 | 350.00 | 368.10 | 349.50 | 364.70 | 4.4M |
| 2022-12-09 | 340.90 | 356.25 | 340.30 | 352.05 | 4.9M |
| 2022-12-08 | 338.00 | 341.75 | 336.75 | 338.50 | 0.6M |
| 2022-12-07 | 349.85 | 352.35 | 332.10 | 334.45 | 1.6M |
| 2022-12-06 | 352.00 | 352.80 | 343.80 | 345.65 | 1.9M |
| 2022-12-05 | 351.05 | 362.80 | 350.80 | 354.30 | 3.3M |
| 2022-12-02 | 339.40 | 350.00 | 338.90 | 348.80 | 3.7M |
| 2022-12-01 | 339.80 | 347.20 | 333.00 | 339.40 | 3.8M |
| 2022-11-30 | 335.50 | 340.00 | 332.00 | 335.45 | 2.2M |
| 2022-11-29 | 322.25 | 344.20 | 306.00 | 336.55 | 9.6M |
| 2022-11-28 | 331.50 | 331.50 | 319.80 | 321.05 | 2.6M |
| 2022-11-25 | 331.00 | 336.00 | 330.00 | 331.70 | 3.9M |
| 2022-11-24 | 333.00 | 335.95 | 326.30 | 329.95 | 1.7M |
| 2022-11-23 | 340.00 | 340.00 | 317.00 | 326.20 | 6.1M |
| 2022-11-22 | 344.00 | 346.45 | 331.40 | 334.90 | 3.1M |
| 2022-11-21 | 372.00 | 372.00 | 329.90 | 344.55 | 20.0M |
| 2022-11-18 | 365.00 | 366.90 | 346.20 | 350.70 | 0.9M |
| 2022-11-17 | 372.55 | 378.00 | 366.05 | 367.30 | 0.5M |
| 2022-11-16 | 376.00 | 380.00 | 372.10 | 374.55 | 0.7M |
| 2022-11-15 | 374.90 | 379.40 | 369.15 | 374.55 | 0.5M |
| 2022-11-14 | 390.00 | 390.00 | 369.10 | 370.35 | 0.8M |
| 2022-11-11 | 383.00 | 385.20 | 377.00 | 379.20 | 1.1M |
| 2022-11-10 | 390.90 | 390.90 | 370.30 | 375.40 | 0.5M |
| 2022-11-09 | 403.00 | 403.05 | 385.00 | 393.35 | 0.3M |
| 2022-11-07 | 400.00 | 403.40 | 387.40 | 395.05 | 0.6M |
| 2022-11-04 | 386.00 | 401.20 | 384.05 | 397.00 | 0.7M |
| 2022-11-03 | 379.05 | 390.35 | 378.00 | 385.20 | 0.6M |
| 2022-11-02 | 384.85 | 387.35 | 367.55 | 379.45 | 1.1M |
| 2022-11-01 | 345.00 | 378.60 | 344.20 | 378.60 | 2.4M |
| 2022-10-31 | 355.00 | 357.00 | 341.30 | 344.20 | 1.8M |
| 2022-10-28 | 375.00 | 375.00 | 350.00 | 355.45 | 2.2M |
| 2022-10-27 | 382.90 | 390.40 | 366.00 | 370.30 | 1.7M |
| 2022-10-25 | 402.00 | 402.00 | 378.00 | 383.40 | 3.6M |
| 2022-10-24 | 388.95 | 406.95 | 386.00 | 399.20 | 0.9M |
| 2022-10-21 | 474.95 | 478.70 | 376.95 | 385.75 | 16.1M |
| 2022-10-20 | 555.00 | 555.85 | 463.85 | 471.15 | 2.2M |
| 2022-10-19 | 560.00 | 565.00 | 555.75 | 559.25 | 0.1M |
| 2022-10-18 | 555.00 | 570.00 | 547.55 | 555.60 | 1.5M |
| 2022-10-17 | 561.10 | 564.40 | 533.10 | 548.95 | 1.2M |
| 2022-10-14 | 562.00 | 569.20 | 558.10 | 561.05 | 0.3M |
| 2022-10-13 | 565.70 | 566.95 | 556.65 | 560.20 | 0.0M |
| 2022-10-12 | 560.80 | 564.95 | 553.70 | 562.70 | 0.1M |
| 2022-10-11 | 579.90 | 579.90 | 553.30 | 556.35 | 0.2M |
| 2022-10-10 | 593.00 | 595.05 | 571.75 | 575.55 | 0.1M |
| 2022-10-07 | 596.40 | 605.00 | 593.20 | 601.40 | 0.1M |
| 2022-10-06 | 593.90 | 608.70 | 590.75 | 596.65 | 0.3M |
| 2022-10-04 | 550.00 | 603.95 | 550.00 | 593.90 | 0.4M |
| 2022-10-03 | 582.85 | 582.85 | 562.25 | 567.25 | 0.4M |
| 2022-09-30 | 582.45 | 584.90 | 576.45 | 582.90 | 0.1M |
| 2022-09-29 | 585.00 | 585.00 | 571.00 | 577.15 | 0.3M |
| 2022-09-28 | 569.50 | 577.95 | 565.00 | 571.15 | 0.1M |
| 2022-09-27 | 564.05 | 576.00 | 564.05 | 570.10 | 0.1M |
| 2022-09-26 | 584.70 | 593.05 | 560.00 | 564.05 | 0.4M |
| 2022-09-23 | 587.00 | 590.75 | 578.00 | 584.70 | 0.2M |
| 2022-09-22 | 590.00 | 593.00 | 579.55 | 587.30 | 0.5M |
| 2022-09-21 | 585.15 | 598.75 | 580.85 | 592.60 | 0.4M |
| 2022-09-20 | 588.90 | 588.90 | 576.30 | 581.35 | 0.3M |
| 2022-09-19 | 581.00 | 585.25 | 571.00 | 575.55 | 0.1M |
| 2022-09-16 | 580.00 | 589.70 | 576.05 | 581.25 | 0.4M |
| 2022-09-15 | 607.00 | 607.65 | 577.00 | 579.95 | 0.4M |
| 2022-09-14 | 570.00 | 604.70 | 570.00 | 594.00 | 0.8M |
| 2022-09-13 | 576.95 | 584.05 | 572.00 | 575.50 | 0.3M |
| 2022-09-12 | 571.00 | 583.50 | 568.05 | 572.80 | 0.2M |
| 2022-09-09 | 569.90 | 574.05 | 566.10 | 568.50 | 0.2M |
| 2022-09-08 | 573.50 | 577.30 | 559.00 | 568.80 | 0.2M |
| 2022-09-07 | 571.75 | 587.00 | 563.75 | 573.50 | 0.8M |
| 2022-09-06 | 575.00 | 580.00 | 567.10 | 571.75 | 0.4M |
| 2022-09-05 | 568.65 | 570.00 | 560.20 | 565.65 | 0.3M |
| 2022-09-02 | 574.00 | 575.00 | 561.50 | 564.35 | 0.1M |
| 2022-09-01 | 572.00 | 575.00 | 568.00 | 569.90 | 0.3M |
| 2022-08-30 | 569.80 | 585.20 | 565.10 | 568.90 | 1.0M |
| 2022-08-29 | 554.95 | 568.00 | 551.00 | 562.45 | 0.2M |
| 2022-08-26 | 571.00 | 580.00 | 550.15 | 558.60 | 0.8M |
| 2022-08-25 | 566.00 | 570.00 | 550.00 | 555.45 | 0.2M |
| 2022-08-24 | 557.85 | 565.95 | 557.00 | 560.80 | 0.1M |
| 2022-08-23 | 559.30 | 569.85 | 554.00 | 557.60 | 0.4M |
| 2022-08-22 | 568.85 | 573.80 | 553.25 | 559.30 | 1.1M |
| 2022-08-19 | 562.95 | 575.00 | 559.00 | 569.80 | 1.3M |
| 2022-08-18 | 566.00 | 572.00 | 558.05 | 560.10 | 0.7M |
| 2022-08-17 | 556.00 | 572.95 | 550.00 | 562.45 | 0.8M |
| 2022-08-16 | 562.00 | 565.00 | 553.55 | 557.60 | 0.5M |
| 2022-08-12 | 565.00 | 581.85 | 550.00 | 555.25 | 0.7M |
| 2022-08-11 | 600.00 | 600.00 | 509.80 | 563.25 | 1.4M |
| 2022-08-10 | 597.00 | 621.95 | 583.60 | 599.80 | 1.6M |
| 2022-08-08 | 636.90 | 658.00 | 626.10 | 642.30 | 0.5M |
| 2022-08-05 | 621.80 | 645.30 | 615.30 | 633.70 | 1.0M |
| 2022-08-04 | 612.75 | 648.70 | 610.05 | 621.65 | 1.1M |
| 2022-08-03 | 622.65 | 624.70 | 601.00 | 609.45 | 0.4M |
| 2022-08-02 | 629.00 | 637.45 | 615.55 | 619.80 | 0.4M |
| 2022-08-01 | 641.50 | 649.90 | 625.05 | 631.60 | 0.4M |
| 2022-07-29 | 631.50 | 642.65 | 617.55 | 635.00 | 0.6M |
| 2022-07-28 | 649.90 | 656.80 | 621.00 | 627.50 | 0.6M |
| 2022-07-27 | 619.00 | 655.00 | 605.55 | 646.00 | 1.0M |
| 2022-07-26 | 661.35 | 661.35 | 615.80 | 622.40 | 0.7M |
| 2022-07-25 | 668.50 | 675.00 | 642.65 | 661.35 | 0.6M |
| 2022-07-22 | 704.90 | 706.20 | 664.05 | 668.60 | 0.9M |
| 2022-07-21 | 666.95 | 708.00 | 662.10 | 699.20 | 2.4M |
| 2022-07-20 | 643.90 | 683.00 | 640.10 | 675.10 | 2.9M |
| 2022-07-19 | 592.80 | 645.00 | 591.60 | 635.55 | 1.9M |
| 2022-07-18 | 607.00 | 608.00 | 589.85 | 592.80 | 0.6M |
| 2022-07-15 | 595.00 | 610.85 | 594.30 | 605.10 | 0.3M |
| 2022-07-14 | 604.00 | 608.90 | 591.90 | 598.25 | 0.5M |
| 2022-07-13 | 622.75 | 628.00 | 595.30 | 599.75 | 0.9M |
| 2022-07-12 | 588.05 | 621.00 | 586.25 | 616.25 | 1.0M |
| 2022-07-11 | 593.00 | 607.95 | 584.85 | 590.90 | 0.5M |
| 2022-07-08 | 604.00 | 628.70 | 575.50 | 595.25 | 2.8M |
| 2022-07-07 | 528.60 | 615.00 | 523.05 | 595.30 | 3.8M |
| 2022-07-06 | 507.60 | 529.80 | 506.05 | 524.30 | 0.8M |
| 2022-07-05 | 510.00 | 512.20 | 504.85 | 507.55 | 0.3M |
| 2022-07-04 | 498.00 | 508.80 | 496.05 | 505.95 | 0.3M |
| 2022-07-01 | 504.00 | 505.00 | 495.00 | 500.95 | 0.1M |
| 2022-06-30 | 504.00 | 514.50 | 499.25 | 506.80 | 0.5M |
| 2022-06-29 | 490.10 | 507.95 | 490.10 | 504.75 | 0.2M |
| 2022-06-28 | 491.00 | 505.00 | 488.95 | 501.95 | 0.3M |
| 2022-06-27 | 500.00 | 506.20 | 488.85 | 491.40 | 0.3M |
| 2022-06-24 | 509.90 | 514.00 | 488.65 | 492.10 | 0.8M |
| 2022-06-23 | 505.00 | 514.00 | 487.20 | 500.70 | 0.6M |
| 2022-06-22 | 515.10 | 517.00 | 498.10 | 504.00 | 0.3M |
| 2022-06-21 | 464.00 | 530.00 | 457.00 | 513.65 | 0.6M |
| 2022-06-20 | 465.00 | 479.65 | 456.35 | 469.25 | 1.9M |
| 2022-06-17 | 480.00 | 491.15 | 457.80 | 466.55 | 0.8M |
| 2022-06-16 | 505.00 | 506.65 | 488.75 | 492.55 | 0.3M |
| 2022-06-15 | 504.20 | 504.85 | 490.55 | 498.55 | 1.1M |
| 2022-06-14 | 501.00 | 504.95 | 492.80 | 500.20 | 0.5M |
| 2022-06-13 | 500.00 | 510.40 | 490.00 | 502.40 | 0.4M |
| 2022-06-10 | 511.00 | 523.40 | 510.70 | 519.40 | 0.3M |
| 2022-06-09 | 509.00 | 533.95 | 509.00 | 522.00 | 0.7M |
| 2022-06-08 | 516.70 | 526.95 | 511.05 | 517.40 | 0.9M |
| 2022-06-07 | 514.70 | 520.00 | 500.20 | 511.30 | 1.1M |
| 2022-06-06 | 538.95 | 541.00 | 506.05 | 510.20 | 2.4M |
| 2022-06-03 | 576.20 | 586.85 | 531.00 | 535.65 | 1.9M |
| 2022-06-02 | 537.65 | 617.35 | 536.05 | 570.45 | 5.6M |
| 2022-06-01 | 527.00 | 540.00 | 523.25 | 535.65 | 0.4M |
| 2022-05-31 | 527.00 | 539.00 | 516.70 | 530.25 | 1.3M |
| 2022-05-30 | 535.50 | 541.55 | 511.75 | 521.25 | 0.9M |
| 2022-05-27 | 505.50 | 547.30 | 505.10 | 541.55 | 1.9M |
| 2022-05-26 | 508.00 | 518.80 | 495.00 | 499.80 | 0.9M |
| 2022-05-25 | 543.80 | 544.00 | 500.30 | 510.70 | 3.8M |
| 2022-05-24 | 495.20 | 568.90 | 467.50 | 536.35 | 14.2M |