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 |
|---|---|---|---|---|---|
| 2022-12-29 | 615.00 | 623.00 | 615.00 | 623.00 | 0.0M |
| 2022-12-28 | 587.00 | 587.00 | 578.00 | 578.00 | 0.0M |
| 2022-12-27 | 610.50 | 610.50 | 610.50 | 610.50 | 0.0M |
| 2022-12-22 | 606.00 | 610.50 | 606.00 | 610.50 | 0.0M |
| 2022-12-21 | 629.00 | 651.00 | 629.00 | 640.10 | 0.0M |
| 2022-12-20 | 625.00 | 625.00 | 623.00 | 623.00 | 0.0M |
| 2022-12-19 | 611.50 | 611.50 | 611.50 | 611.50 | 0.0M |
| 2022-12-16 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0M |
| 2022-12-15 | 671.00 | 671.00 | 647.00 | 649.60 | 0.0M |
| 2022-12-14 | 734.00 | 734.00 | 693.00 | 693.00 | 0.0M |
| 2022-12-13 | 754.70 | 768.50 | 704.00 | 716.00 | 0.0M |
| 2022-12-09 | 689.00 | 700.00 | 689.00 | 700.00 | 0.0M |
| 2022-12-08 | 707.00 | 710.00 | 692.00 | 692.00 | 0.0M |
| 2022-12-02 | 730.00 | 790.00 | 730.00 | 790.00 | 0.0M |
| 2022-12-01 | 773.00 | 774.00 | 755.90 | 761.90 | 0.0M |
| 2022-11-30 | 705.00 | 719.20 | 705.00 | 719.20 | 0.0M |
| 2022-11-29 | 718.00 | 718.00 | 708.60 | 708.60 | 0.0M |
| 2022-11-28 | 708.50 | 708.50 | 708.50 | 708.50 | 0.0M |
| 2022-11-23 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0M |
| 2022-11-22 | 726.60 | 745.00 | 726.60 | 745.00 | 0.0M |
| 2022-11-18 | 738.00 | 738.00 | 726.00 | 726.00 | 0.0M |
| 2022-11-17 | 714.10 | 714.10 | 714.10 | 714.10 | 0.0M |
| 2022-11-15 | 779.00 | 802.00 | 779.00 | 780.00 | 0.0M |
| 2022-11-14 | 760.00 | 782.00 | 760.00 | 775.00 | 0.0M |
| 2022-11-11 | 770.00 | 790.00 | 770.00 | 776.00 | 0.0M |
| 2022-11-10 | 734.00 | 750.00 | 734.00 | 750.00 | 0.0M |
| 2022-11-09 | 676.00 | 676.00 | 657.00 | 657.00 | 0.0M |
| 2022-11-08 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2022-11-01 | 778.70 | 778.70 | 760.00 | 760.00 | 0.0M |
| 2022-10-31 | 759.60 | 770.00 | 757.00 | 762.00 | 0.0M |
| 2022-10-28 | 740.00 | 757.00 | 740.00 | 757.00 | 0.0M |
| 2022-10-27 | 733.00 | 735.00 | 733.00 | 735.00 | 0.0M |
| 2022-10-26 | 700.00 | 746.00 | 700.00 | 718.00 | 0.0M |
| 2022-10-25 | 685.00 | 708.90 | 685.00 | 700.00 | 0.0M |
| 2022-10-24 | 651.50 | 652.90 | 647.00 | 652.90 | 0.0M |
| 2022-10-21 | 617.50 | 617.50 | 617.50 | 617.50 | 0.0M |
| 2022-10-20 | 651.00 | 651.00 | 605.00 | 605.00 | 0.0M |
| 2022-10-18 | 671.00 | 671.00 | 653.00 | 655.00 | 0.0M |
| 2022-10-17 | 632.40 | 642.00 | 632.40 | 642.00 | 0.0M |
| 2022-10-14 | 655.60 | 655.60 | 614.00 | 614.00 | 0.0M |
| 2022-10-13 | 617.00 | 644.00 | 617.00 | 635.53 | 0.0M |
| 2022-10-12 | 601.50 | 601.50 | 595.00 | 598.25 | 0.0M |
| 2022-10-07 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0M |
| 2022-10-04 | 684.00 | 684.00 | 681.30 | 682.80 | 0.0M |
| 2022-09-30 | 605.00 | 615.00 | 582.90 | 582.90 | 0.0M |
| 2022-09-29 | 583.10 | 583.10 | 582.60 | 582.60 | 0.0M |
| 2022-09-28 | 629.00 | 635.00 | 629.00 | 635.00 | 0.0M |
| 2022-09-27 | 612.00 | 617.00 | 580.00 | 581.00 | 0.0M |
| 2022-09-26 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0M |
| 2022-09-23 | 609.90 | 610.00 | 580.00 | 580.00 | 0.0M |
| 2022-09-22 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0M |
| 2022-09-21 | 725.01 | 751.90 | 725.01 | 751.90 | 0.0M |
| 2022-09-20 | 706.00 | 711.00 | 706.00 | 711.00 | 0.0M |
| 2022-09-19 | 731.20 | 731.20 | 731.20 | 731.20 | 0.0M |
| 2022-09-15 | 795.00 | 795.00 | 793.80 | 793.80 | 0.0M |
| 2022-09-14 | 788.00 | 788.00 | 788.00 | 788.00 | 0.0M |
| 2022-09-13 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2022-09-12 | 866.44 | 870.00 | 857.00 | 870.00 | 0.0M |
| 2022-09-09 | 842.00 | 844.82 | 832.14 | 844.82 | 0.0M |
| 2022-09-08 | 788.00 | 797.00 | 774.00 | 796.00 | 0.0M |
| 2022-09-07 | 776.45 | 776.45 | 776.45 | 776.45 | 0.0M |
| 2022-09-06 | 739.00 | 744.60 | 739.00 | 744.60 | 0.0M |
| 2022-09-02 | 786.20 | 786.20 | 745.00 | 745.00 | 0.0M |
| 2022-09-01 | 756.00 | 772.00 | 752.00 | 768.50 | 0.0M |
| 2022-08-31 | 811.00 | 811.00 | 803.65 | 803.65 | 0.0M |
| 2022-08-30 | 822.00 | 822.00 | 812.00 | 812.00 | 0.0M |
| 2022-08-29 | 860.00 | 867.88 | 860.00 | 867.88 | 0.0M |
| 2022-08-25 | 965.00 | 966.00 | 960.00 | 966.00 | 0.0M |
| 2022-08-24 | 932.00 | 932.00 | 932.00 | 932.00 | 0.0M |
| 2022-08-23 | 930.00 | 935.00 | 930.00 | 932.00 | 0.0M |
| 2022-08-22 | 937.00 | 937.00 | 910.00 | 910.00 | 0.0M |
| 2022-08-19 | 1,006.00 | 1,006.00 | 971.00 | 971.20 | 0.0M |
| 2022-08-18 | 1,009.00 | 1,040.00 | 1,009.00 | 1,040.00 | 0.0M |
| 2022-08-17 | 997.00 | 1,015.50 | 995.01 | 1,015.50 | 0.0M |
| 2022-08-16 | 1,027.01 | 1,052.00 | 1,027.01 | 1,052.00 | 0.0M |
| 2022-08-12 | 1,007.80 | 1,045.00 | 1,007.80 | 1,027.01 | 0.0M |
| 2022-08-11 | 1,002.00 | 1,003.50 | 1,002.00 | 1,003.50 | 0.0M |
| 2022-08-10 | 961.00 | 977.00 | 961.00 | 977.00 | 0.0M |
| 2022-08-09 | 924.00 | 924.00 | 909.00 | 911.90 | 0.0M |
| 2022-08-08 | 982.00 | 982.00 | 950.00 | 953.00 | 0.0M |
| 2022-08-05 | 897.00 | 929.00 | 897.00 | 929.00 | 0.0M |
| 2022-08-04 | 915.00 | 917.00 | 913.00 | 917.00 | 0.0M |
| 2022-08-03 | 920.00 | 927.00 | 912.98 | 927.00 | 0.0M |
| 2022-08-01 | 870.00 | 884.25 | 870.00 | 884.25 | 0.0M |
| 2022-07-29 | 860.00 | 890.00 | 860.00 | 890.00 | 0.0M |
| 2022-07-28 | 852.00 | 859.00 | 818.50 | 859.00 | 0.0M |
| 2022-07-27 | 799.79 | 830.00 | 799.00 | 830.00 | 0.0M |
| 2022-07-26 | 779.00 | 790.00 | 773.00 | 780.85 | 0.0M |
| 2022-07-25 | 791.00 | 801.00 | 789.00 | 789.00 | 0.0M |
| 2022-07-22 | 780.40 | 780.40 | 780.40 | 780.40 | 0.0M |
| 2022-07-21 | 788.00 | 849.00 | 788.00 | 849.00 | 0.0M |
| 2022-07-20 | 783.00 | 850.00 | 783.00 | 796.75 | 0.0M |
| 2022-07-19 | 735.00 | 780.00 | 735.00 | 780.00 | 0.0M |
| 2022-07-18 | 740.50 | 748.00 | 704.00 | 704.00 | 0.0M |
| 2022-07-15 | 700.00 | 713.50 | 700.00 | 713.50 | 0.0M |
| 2022-07-14 | 670.00 | 670.00 | 666.40 | 666.40 | 0.0M |
| 2022-07-13 | 700.80 | 701.00 | 700.20 | 701.00 | 0.0M |
| 2022-07-12 | 702.00 | 702.00 | 701.00 | 701.00 | 0.0M |
| 2022-07-11 | 754.60 | 754.60 | 718.00 | 718.00 | 0.0M |
| 2022-07-08 | 743.00 | 752.60 | 722.80 | 752.60 | 0.0M |
| 2022-07-07 | 735.10 | 748.00 | 735.10 | 745.00 | 0.0M |
| 2022-07-06 | 688.00 | 710.60 | 688.00 | 710.60 | 0.0M |
| 2022-07-05 | 656.00 | 708.60 | 656.00 | 708.60 | 0.0M |
| 2022-06-30 | 648.00 | 648.00 | 632.55 | 634.75 | 0.0M |
| 2022-06-29 | 665.00 | 682.00 | 665.00 | 667.00 | 0.0M |
| 2022-06-28 | 752.00 | 755.00 | 695.00 | 695.00 | 0.0M |
| 2022-06-27 | 736.00 | 745.00 | 730.00 | 730.00 | 0.0M |
| 2022-06-24 | 710.00 | 713.00 | 709.00 | 713.00 | 0.0M |
| 2022-06-22 | 658.00 | 658.00 | 658.00 | 658.00 | 0.0M |
| 2022-06-21 | 667.00 | 672.00 | 667.00 | 672.00 | 0.0M |
| 2022-06-17 | 625.00 | 635.00 | 625.00 | 635.00 | 0.0M |
| 2022-06-14 | 685.00 | 685.00 | 685.00 | 685.00 | 0.0M |
| 2022-06-13 | 707.00 | 713.00 | 695.00 | 695.00 | 0.0M |
| 2022-06-10 | 785.50 | 797.00 | 770.51 | 797.00 | 0.0M |
| 2022-06-09 | 860.20 | 860.20 | 860.20 | 860.20 | 0.0M |
| 2022-06-08 | 890.00 | 894.00 | 890.00 | 890.00 | 0.0M |
| 2022-06-07 | 911.00 | 935.00 | 911.00 | 932.12 | 0.0M |
| 2022-06-06 | 906.95 | 906.95 | 877.00 | 902.00 | 0.0M |
| 2022-06-03 | 876.00 | 876.00 | 876.00 | 876.00 | 0.0M |
| 2022-06-02 | 866.75 | 903.00 | 866.75 | 897.39 | 0.0M |
| 2022-06-01 | 879.85 | 879.85 | 823.70 | 853.54 | 0.0M |
| 2022-05-31 | 872.00 | 886.00 | 853.00 | 853.00 | 0.0M |
| 2022-05-27 | 843.00 | 890.00 | 843.00 | 888.54 | 0.0M |
| 2022-05-26 | 816.00 | 848.00 | 816.00 | 841.47 | 0.0M |
| 2022-05-25 | 772.00 | 795.00 | 772.00 | 784.26 | 0.0M |
| 2022-05-24 | 756.00 | 756.00 | 739.00 | 739.00 | 0.0M |
| 2022-05-23 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2022-05-20 | 784.00 | 784.00 | 721.00 | 721.00 | 0.0M |
| 2022-05-19 | 756.00 | 785.00 | 756.00 | 785.00 | 0.0M |
| 2022-05-18 | 825.00 | 825.00 | 754.00 | 754.00 | 0.0M |
| 2022-05-17 | 830.00 | 834.00 | 807.00 | 834.00 | 0.0M |
| 2022-05-16 | 778.00 | 800.00 | 778.00 | 798.00 | 0.0M |
| 2022-05-13 | 774.50 | 805.00 | 774.50 | 805.00 | 0.0M |
| 2022-05-12 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2022-05-11 | 792.20 | 792.20 | 792.20 | 792.20 | 0.0M |
| 2022-05-10 | 811.00 | 811.00 | 735.00 | 781.00 | 0.0M |
| 2022-05-05 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2022-05-04 | 963.00 | 963.00 | 954.00 | 960.00 | 0.0M |
| 2022-05-03 | 965.00 | 981.00 | 965.00 | 981.00 | 0.0M |
| 2022-04-29 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2022-04-28 | 1,012.00 | 1,028.00 | 1,012.00 | 1,028.00 | 0.0M |
| 2022-04-27 | 967.00 | 976.00 | 967.00 | 976.00 | 0.0M |
| 2022-04-26 | 1,050.00 | 1,050.00 | 977.05 | 977.05 | 0.0M |
| 2022-04-25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2022-04-22 | 1,098.01 | 1,098.01 | 1,098.01 | 1,098.01 | 0.0M |
| 2022-04-21 | 1,245.00 | 1,246.00 | 1,136.00 | 1,137.00 | 0.0M |
| 2022-04-20 | 1,218.00 | 1,222.00 | 1,215.00 | 1,220.00 | 0.0M |
| 2022-04-19 | 1,196.00 | 1,197.00 | 1,196.00 | 1,197.00 | 0.0M |
| 2022-04-13 | 1,151.59 | 1,151.59 | 1,151.59 | 1,151.59 | 0.0M |
| 2022-04-12 | 1,135.21 | 1,135.21 | 1,135.21 | 1,135.21 | 0.0M |
| 2022-04-11 | 1,119.50 | 1,119.50 | 1,115.40 | 1,116.50 | 0.0M |
| 2022-04-08 | 1,163.00 | 1,165.00 | 1,163.00 | 1,165.00 | 0.0M |
| 2022-04-07 | 1,137.00 | 1,148.00 | 1,137.00 | 1,144.12 | 0.0M |
| 2022-04-06 | 1,160.00 | 1,176.00 | 1,160.00 | 1,176.00 | 0.0M |
| 2022-04-05 | 1,247.00 | 1,247.00 | 1,247.00 | 1,212.50 | 0.0M |
| 2022-04-04 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.0M |
| 2022-04-01 | 1,280.00 | 1,285.00 | 1,264.00 | 1,264.00 | 0.0M |
| 2022-03-31 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.0M |
| 2022-03-30 | 1,343.11 | 1,366.00 | 1,303.00 | 1,303.00 | 0.0M |
| 2022-03-29 | 1,313.00 | 1,383.00 | 1,313.00 | 1,383.00 | 0.0M |
| 2022-03-28 | 1,273.00 | 1,273.00 | 1,260.00 | 1,268.85 | 0.0M |
| 2022-03-25 | 1,250.00 | 1,250.00 | 1,249.00 | 1,249.00 | 0.0M |
| 2022-03-24 | 1,251.00 | 1,277.00 | 1,235.00 | 1,273.00 | 0.0M |
| 2022-03-23 | 1,323.65 | 1,323.65 | 1,244.00 | 1,251.04 | 0.0M |
| 2022-03-22 | 1,339.00 | 1,340.00 | 1,300.00 | 1,315.00 | 0.0M |
| 2022-03-18 | 1,305.00 | 1,330.00 | 1,295.00 | 1,317.40 | 0.0M |
| 2022-03-17 | 1,244.00 | 1,290.00 | 1,244.00 | 1,289.14 | 0.0M |
| 2022-03-16 | 1,203.00 | 1,240.00 | 1,200.00 | 1,233.95 | 0.0M |
| 2022-03-15 | 1,105.00 | 1,139.00 | 1,105.00 | 1,139.00 | 0.0M |
| 2022-03-14 | 1,163.00 | 1,163.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2022-03-11 | 1,251.00 | 1,251.00 | 1,169.00 | 1,170.41 | 0.0M |
| 2022-03-10 | 1,199.00 | 1,230.00 | 1,177.00 | 1,230.00 | 0.0M |
| 2022-03-09 | 1,204.00 | 1,245.00 | 1,200.00 | 1,238.00 | 0.0M |
| 2022-03-08 | 1,152.18 | 1,233.00 | 1,152.18 | 1,180.00 | 0.0M |
| 2022-03-07 | 1,210.58 | 1,224.00 | 1,152.00 | 1,152.00 | 0.0M |
| 2022-03-04 | 1,242.00 | 1,242.00 | 1,182.00 | 1,198.00 | 0.0M |
| 2022-03-03 | 1,270.00 | 1,270.00 | 1,230.00 | 1,236.61 | 0.0M |
| 2022-03-02 | 1,285.00 | 1,311.00 | 1,275.00 | 1,303.00 | 0.0M |
| 2022-03-01 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2022-02-28 | 1,268.00 | 1,290.00 | 1,240.00 | 1,266.16 | 0.0M |
| 2022-02-25 | 1,190.00 | 1,247.00 | 1,188.00 | 1,247.00 | 0.0M |
| 2022-02-24 | 1,034.00 | 1,179.90 | 1,034.00 | 1,179.90 | 0.0M |
| 2022-02-22 | 1,196.00 | 1,196.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2022-02-18 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2022-02-17 | 1,260.00 | 1,260.00 | 1,228.00 | 1,234.00 | 0.0M |
| 2022-02-16 | 1,338.00 | 1,340.00 | 1,325.00 | 1,337.57 | 0.0M |
| 2022-02-15 | 1,220.00 | 1,332.00 | 1,220.00 | 1,316.00 | 0.0M |
| 2022-02-14 | 1,253.00 | 1,253.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2022-02-11 | 1,285.00 | 1,299.00 | 1,245.00 | 1,249.00 | 0.0M |
| 2022-02-10 | 1,354.00 | 1,374.00 | 1,286.18 | 1,286.18 | 0.0M |
| 2022-02-09 | 1,335.00 | 1,346.73 | 1,332.00 | 1,342.00 | 0.0M |
| 2022-02-08 | 1,234.00 | 1,286.00 | 1,234.00 | 1,283.24 | 0.0M |
| 2022-02-04 | 1,168.51 | 1,242.00 | 1,163.00 | 1,242.00 | 0.0M |
| 2022-02-03 | 1,214.00 | 1,214.00 | 1,198.00 | 1,207.00 | 0.0M |
| 2022-02-02 | 1,268.34 | 1,269.00 | 1,250.00 | 1,265.00 | 0.0M |
| 2022-02-01 | 1,250.00 | 1,295.00 | 1,214.00 | 1,291.33 | 0.0M |
| 2022-01-31 | 1,190.00 | 1,260.00 | 1,176.00 | 1,257.40 | 0.0M |
| 2022-01-28 | 1,112.00 | 1,159.00 | 1,099.00 | 1,149.60 | 0.0M |
| 2022-01-27 | 1,217.00 | 1,217.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-01-26 | 1,268.50 | 1,310.00 | 1,152.00 | 1,230.00 | 0.0M |
| 2022-01-25 | 1,189.00 | 1,277.00 | 1,175.00 | 1,230.37 | 0.0M |
| 2022-01-24 | 1,145.00 | 1,282.00 | 1,111.00 | 1,279.86 | 0.0M |
| 2022-01-21 | 1,280.00 | 1,295.00 | 1,201.00 | 1,210.00 | 0.0M |
| 2022-01-20 | 1,370.00 | 1,415.00 | 1,255.00 | 1,270.73 | 0.0M |
| 2022-01-19 | 1,415.97 | 1,420.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2022-01-18 | 1,475.00 | 1,475.00 | 1,414.00 | 1,414.00 | 0.0M |
| 2022-01-14 | 1,481.00 | 1,485.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2022-01-13 | 1,610.00 | 1,610.00 | 1,533.00 | 1,534.11 | 0.0M |
| 2022-01-12 | 1,630.00 | 1,635.00 | 1,575.00 | 1,575.00 | 0.0M |
| 2022-01-11 | 1,553.00 | 1,604.00 | 1,515.00 | 1,604.00 | 0.1M |
| 2022-01-10 | 1,500.00 | 1,553.00 | 1,477.00 | 1,553.00 | 0.0M |
| 2022-01-06 | 1,638.15 | 1,664.10 | 1,586.50 | 1,633.60 | 0.0M |
| 2022-01-05 | 1,671.00 | 1,683.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2022-01-04 | 1,840.00 | 1,840.00 | 1,793.50 | 1,806.00 | 0.0M |
| 2022-01-03 | 1,812.00 | 1,832.00 | 1,775.00 | 1,780.00 | 0.0M |