451.20
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 | 345.20 | 345.40 | 337.00 | 337.20 | 2.4M |
| 2022-12-29 | 337.80 | 340.60 | 336.00 | 340.00 | 2.5M |
| 2022-12-28 | 344.40 | 349.60 | 339.40 | 342.60 | 4.3M |
| 2022-12-23 | 332.60 | 341.60 | 331.60 | 340.00 | 2.8M |
| 2022-12-22 | 335.00 | 341.80 | 335.00 | 337.40 | 4.0M |
| 2022-12-21 | 328.60 | 332.00 | 325.60 | 327.80 | 2.5M |
| 2022-12-20 | 325.60 | 329.80 | 318.00 | 325.00 | 4.3M |
| 2022-12-19 | 332.60 | 340.60 | 326.40 | 329.60 | 4.1M |
| 2022-12-16 | 333.20 | 340.40 | 326.00 | 332.80 | 7.3M |
| 2022-12-15 | 341.60 | 345.00 | 333.00 | 335.00 | 4.0M |
| 2022-12-14 | 349.00 | 353.40 | 342.40 | 343.60 | 5.8M |
| 2022-12-13 | 340.80 | 343.80 | 335.60 | 343.20 | 4.8M |
| 2022-12-12 | 342.20 | 342.20 | 336.20 | 339.20 | 5.6M |
| 2022-12-09 | 339.00 | 349.00 | 335.80 | 345.80 | 8.9M |
| 2022-12-08 | 323.40 | 338.00 | 323.40 | 335.60 | 6.5M |
| 2022-12-07 | 329.00 | 339.80 | 321.00 | 321.20 | 11.1M |
| 2022-12-06 | 330.20 | 338.00 | 326.40 | 330.00 | 6.8M |
| 2022-12-05 | 320.40 | 331.80 | 318.80 | 329.40 | 9.2M |
| 2022-12-02 | 318.60 | 319.40 | 308.80 | 315.20 | 5.2M |
| 2022-12-01 | 314.00 | 324.00 | 313.60 | 317.20 | 11.5M |
| 2022-11-30 | 298.40 | 310.00 | 296.00 | 306.00 | 7.6M |
| 2022-11-29 | 279.80 | 300.80 | 279.80 | 300.00 | 8.1M |
| 2022-11-28 | 276.00 | 282.40 | 269.00 | 279.00 | 9.1M |
| 2022-11-25 | 291.40 | 291.40 | 285.20 | 287.60 | 3.1M |
| 2022-11-24 | 292.80 | 297.80 | 290.00 | 291.40 | 3.1M |
| 2022-11-23 | 283.60 | 291.40 | 281.20 | 288.60 | 3.5M |
| 2022-11-22 | 291.60 | 292.80 | 280.60 | 284.80 | 6.1M |
| 2022-11-21 | 295.00 | 295.00 | 287.00 | 292.20 | 5.8M |
| 2022-11-18 | 312.00 | 313.00 | 298.20 | 301.00 | 5.1M |
| 2022-11-17 | 299.80 | 307.00 | 295.60 | 303.40 | 5.8M |
| 2022-11-16 | 309.40 | 313.80 | 299.00 | 304.80 | 8.0M |
| 2022-11-15 | 292.20 | 309.40 | 289.40 | 309.20 | 15.0M |
| 2022-11-14 | 299.00 | 300.00 | 288.00 | 291.80 | 15.2M |
| 2022-11-11 | 282.00 | 287.80 | 274.40 | 284.60 | 15.3M |
| 2022-11-10 | 254.80 | 257.60 | 250.20 | 255.80 | 6.3M |
| 2022-11-09 | 261.60 | 265.00 | 256.20 | 260.00 | 5.3M |
| 2022-11-08 | 260.00 | 267.80 | 257.40 | 261.60 | 9.1M |
| 2022-11-07 | 248.20 | 265.60 | 246.60 | 259.60 | 13.0M |
| 2022-11-04 | 230.60 | 251.20 | 230.60 | 246.20 | 14.5M |
| 2022-11-03 | 232.00 | 234.00 | 227.00 | 229.80 | 7.4M |
| 2022-11-02 | 225.80 | 238.00 | 220.40 | 236.20 | 9.1M |
| 2022-11-01 | 209.20 | 229.80 | 209.20 | 226.40 | 15.6M |
| 2022-10-31 | 215.80 | 215.80 | 208.20 | 209.00 | 11.1M |
| 2022-10-28 | 224.60 | 230.80 | 213.60 | 214.80 | 13.1M |
| 2022-10-27 | 238.80 | 240.60 | 224.60 | 225.80 | 11.5M |
| 2022-10-26 | 226.60 | 239.00 | 226.00 | 233.60 | 10.2M |
| 2022-10-25 | 228.20 | 229.40 | 221.00 | 224.00 | 14.4M |
| 2022-10-24 | 248.60 | 250.00 | 225.60 | 228.20 | 13.6M |
| 2022-10-21 | 257.60 | 257.60 | 251.00 | 252.00 | 3.5M |
| 2022-10-20 | 252.20 | 262.60 | 246.60 | 255.80 | 6.8M |
| 2022-10-19 | 258.00 | 260.80 | 252.60 | 252.80 | 3.7M |
| 2022-10-18 | 257.20 | 261.40 | 251.20 | 258.00 | 5.8M |
| 2022-10-17 | 243.60 | 253.60 | 243.60 | 252.20 | 8.3M |
| 2022-10-14 | 261.80 | 264.00 | 245.00 | 246.60 | 12.1M |
| 2022-10-13 | 268.40 | 269.40 | 258.40 | 258.40 | 5.0M |
| 2022-10-12 | 267.00 | 276.40 | 263.00 | 270.20 | 4.3M |
| 2022-10-11 | 272.60 | 272.60 | 266.00 | 268.40 | 3.7M |
| 2022-10-10 | 275.00 | 275.60 | 270.40 | 272.60 | 4.0M |
| 2022-10-07 | 283.00 | 284.00 | 279.00 | 281.00 | 2.0M |
| 2022-10-06 | 287.80 | 287.80 | 283.40 | 284.40 | 2.6M |
| 2022-10-05 | 282.20 | 287.40 | 277.20 | 284.80 | 5.8M |
| 2022-10-03 | 265.40 | 267.80 | 263.00 | 266.60 | 2.9M |
| 2022-09-30 | 266.00 | 273.80 | 266.00 | 269.60 | 3.9M |
| 2022-09-29 | 276.60 | 279.20 | 268.60 | 269.60 | 4.6M |
| 2022-09-28 | 279.60 | 281.60 | 271.20 | 273.40 | 4.7M |
| 2022-09-27 | 280.60 | 286.40 | 278.60 | 280.80 | 3.4M |
| 2022-09-26 | 275.00 | 283.60 | 275.00 | 279.60 | 4.4M |
| 2022-09-23 | 278.60 | 281.40 | 277.20 | 277.40 | 3.3M |
| 2022-09-22 | 283.00 | 285.20 | 276.40 | 281.00 | 6.0M |
| 2022-09-21 | 291.40 | 292.00 | 288.20 | 289.20 | 3.1M |
| 2022-09-20 | 293.00 | 294.60 | 291.40 | 292.60 | 2.0M |
| 2022-09-19 | 293.80 | 295.00 | 289.00 | 291.40 | 2.6M |
| 2022-09-16 | 299.20 | 301.40 | 295.20 | 295.60 | 5.0M |
| 2022-09-15 | 299.20 | 303.60 | 299.20 | 303.60 | 2.0M |
| 2022-09-14 | 300.80 | 303.00 | 298.00 | 300.60 | 4.2M |
| 2022-09-13 | 309.20 | 313.40 | 308.00 | 308.80 | 2.1M |
| 2022-09-09 | 303.00 | 312.60 | 302.00 | 311.00 | 3.4M |
| 2022-09-08 | 305.20 | 306.20 | 301.00 | 302.00 | 2.0M |
| 2022-09-07 | 304.60 | 304.60 | 300.20 | 304.40 | 2.9M |
| 2022-09-06 | 305.00 | 310.40 | 305.00 | 306.80 | 1.9M |
| 2022-09-05 | 311.60 | 313.20 | 304.00 | 306.40 | 4.9M |
| 2022-09-02 | 310.60 | 314.40 | 310.60 | 314.40 | 3.2M |
| 2022-09-01 | 315.00 | 315.60 | 311.40 | 311.40 | 4.7M |
| 2022-08-31 | 312.40 | 321.20 | 311.40 | 317.80 | 3.8M |
| 2022-08-30 | 319.40 | 320.40 | 314.60 | 316.40 | 3.8M |
| 2022-08-29 | 325.00 | 325.00 | 316.40 | 321.20 | 4.8M |
| 2022-08-26 | 332.40 | 333.20 | 325.40 | 328.80 | 3.4M |
| 2022-08-25 | 320.20 | 331.80 | 319.40 | 331.60 | 3.4M |
| 2022-08-24 | 327.00 | 327.40 | 318.80 | 320.00 | 4.7M |
| 2022-08-23 | 328.40 | 329.60 | 324.20 | 327.40 | 3.7M |
| 2022-08-22 | 331.20 | 331.80 | 328.80 | 330.00 | 3.9M |
| 2022-08-19 | 330.60 | 336.80 | 330.60 | 334.20 | 1.8M |
| 2022-08-18 | 341.80 | 341.80 | 332.00 | 334.40 | 6.1M |
| 2022-08-17 | 346.60 | 347.40 | 340.60 | 341.20 | 3.8M |
| 2022-08-16 | 346.80 | 348.80 | 342.40 | 346.60 | 2.9M |
| 2022-08-15 | 346.60 | 351.40 | 345.00 | 346.80 | 2.0M |
| 2022-08-12 | 348.80 | 349.20 | 346.00 | 348.60 | 1.8M |
| 2022-08-11 | 349.80 | 350.00 | 345.40 | 348.00 | 2.5M |
| 2022-08-10 | 352.60 | 352.60 | 341.40 | 344.20 | 4.0M |
| 2022-08-09 | 356.80 | 356.80 | 348.20 | 352.40 | 3.1M |
| 2022-08-08 | 358.00 | 358.80 | 354.00 | 356.20 | 1.6M |
| 2022-08-05 | 357.40 | 359.60 | 353.60 | 358.00 | 1.6M |
| 2022-08-04 | 353.00 | 358.60 | 350.60 | 356.80 | 2.2M |
| 2022-08-03 | 353.00 | 354.60 | 347.80 | 349.00 | 1.8M |
| 2022-08-02 | 357.40 | 358.60 | 346.20 | 350.40 | 4.3M |
| 2022-08-01 | 360.20 | 364.20 | 356.60 | 362.40 | 2.3M |
| 2022-07-29 | 368.80 | 371.00 | 357.20 | 359.00 | 4.0M |
| 2022-07-28 | 370.20 | 371.40 | 366.20 | 367.60 | 2.6M |
| 2022-07-27 | 370.00 | 371.40 | 365.80 | 367.40 | 2.6M |
| 2022-07-26 | 363.20 | 369.80 | 361.20 | 368.20 | 4.5M |
| 2022-07-25 | 352.00 | 356.40 | 350.00 | 355.80 | 3.3M |
| 2022-07-22 | 353.60 | 355.80 | 349.20 | 351.60 | 2.0M |
| 2022-07-21 | 360.60 | 361.00 | 350.20 | 352.80 | 2.8M |
| 2022-07-20 | 354.80 | 363.60 | 354.80 | 360.00 | 4.2M |
| 2022-07-19 | 354.20 | 356.40 | 351.00 | 351.40 | 2.1M |
| 2022-07-18 | 353.60 | 357.20 | 348.20 | 355.80 | 3.7M |
| 2022-07-15 | 358.00 | 361.20 | 351.80 | 352.00 | 3.4M |
| 2022-07-14 | 359.40 | 363.60 | 357.20 | 362.00 | 2.4M |
| 2022-07-13 | 364.00 | 365.60 | 358.60 | 360.80 | 2.4M |
| 2022-07-12 | 363.20 | 367.40 | 362.00 | 363.60 | 2.5M |
| 2022-07-11 | 370.20 | 373.40 | 363.00 | 366.40 | 3.4M |
| 2022-07-08 | 378.00 | 378.80 | 373.00 | 375.80 | 4.0M |
| 2022-07-07 | 367.80 | 371.60 | 362.60 | 370.60 | 2.7M |
| 2022-07-06 | 365.00 | 375.00 | 363.80 | 367.80 | 3.4M |
| 2022-07-05 | 374.00 | 377.00 | 367.00 | 370.40 | 4.4M |
| 2022-07-04 | 379.00 | 379.40 | 366.20 | 374.00 | 7.8M |
| 2022-06-30 | 386.80 | 394.40 | 382.20 | 386.00 | 6.7M |
| 2022-06-29 | 392.00 | 397.80 | 380.40 | 384.60 | 7.5M |
| 2022-06-28 | 398.80 | 398.80 | 386.20 | 396.60 | 9.4M |
| 2022-06-27 | 388.00 | 404.20 | 386.00 | 400.20 | 20.8M |
| 2022-06-24 | 364.00 | 377.00 | 361.00 | 374.20 | 7.5M |
| 2022-06-23 | 357.00 | 364.40 | 357.00 | 359.40 | 3.2M |
| 2022-06-22 | 366.20 | 371.40 | 359.00 | 359.80 | 5.5M |
| 2022-06-21 | 359.40 | 366.60 | 355.20 | 364.20 | 4.9M |
| 2022-06-20 | 356.00 | 361.20 | 353.00 | 358.40 | 3.2M |
| 2022-06-17 | 347.80 | 358.80 | 346.60 | 356.00 | 5.3M |
| 2022-06-16 | 360.00 | 360.00 | 347.40 | 348.80 | 3.7M |
| 2022-06-15 | 341.60 | 359.80 | 341.20 | 355.40 | 7.1M |
| 2022-06-14 | 339.80 | 343.00 | 334.20 | 341.60 | 3.5M |
| 2022-06-13 | 342.00 | 348.80 | 340.20 | 342.00 | 4.1M |
| 2022-06-10 | 347.80 | 355.20 | 346.20 | 355.20 | 4.2M |
| 2022-06-09 | 360.20 | 360.40 | 354.00 | 355.40 | 5.0M |
| 2022-06-08 | 356.00 | 362.80 | 350.80 | 361.20 | 8.3M |
| 2022-06-07 | 347.20 | 357.80 | 342.80 | 352.20 | 7.6M |
| 2022-06-06 | 341.80 | 347.60 | 337.80 | 347.60 | 3.5M |
| 2022-06-02 | 340.80 | 343.40 | 337.80 | 342.00 | 2.1M |
| 2022-06-01 | 337.40 | 346.60 | 335.40 | 344.00 | 5.3M |
| 2022-05-31 | 337.80 | 340.40 | 334.40 | 339.20 | 12.8M |
| 2022-05-30 | 333.80 | 344.40 | 333.20 | 338.00 | 6.5M |
| 2022-05-27 | 332.00 | 335.40 | 326.60 | 330.80 | 3.6M |
| 2022-05-26 | 326.20 | 326.60 | 320.60 | 325.20 | 2.8M |
| 2022-05-25 | 325.60 | 327.60 | 322.40 | 324.60 | 2.6M |
| 2022-05-24 | 331.40 | 331.80 | 321.20 | 324.80 | 4.3M |
| 2022-05-23 | 334.40 | 334.40 | 329.40 | 331.40 | 3.6M |
| 2022-05-20 | 333.00 | 337.80 | 332.00 | 336.00 | 5.3M |
| 2022-05-19 | 331.00 | 333.60 | 327.40 | 331.00 | 4.0M |
| 2022-05-18 | 344.00 | 344.00 | 336.20 | 341.40 | 3.3M |
| 2022-05-17 | 326.20 | 340.60 | 326.20 | 340.00 | 5.4M |
| 2022-05-16 | 330.00 | 330.80 | 324.40 | 326.20 | 2.4M |
| 2022-05-13 | 325.00 | 329.40 | 323.40 | 328.60 | 2.7M |
| 2022-05-12 | 321.00 | 324.40 | 319.40 | 321.00 | 3.5M |
| 2022-05-11 | 325.60 | 331.80 | 323.00 | 325.40 | 3.7M |
| 2022-05-10 | 320.80 | 329.20 | 320.00 | 325.60 | 4.7M |
| 2022-05-06 | 335.00 | 335.60 | 326.40 | 327.60 | 6.0M |
| 2022-05-05 | 342.60 | 346.00 | 340.20 | 341.60 | 4.0M |
| 2022-05-04 | 342.00 | 342.20 | 336.00 | 337.20 | 2.1M |
| 2022-05-03 | 341.00 | 348.00 | 333.20 | 341.80 | 5.2M |
| 2022-04-29 | 328.00 | 341.40 | 326.00 | 337.80 | 6.1M |
| 2022-04-28 | 321.40 | 327.20 | 318.40 | 325.80 | 2.7M |
| 2022-04-27 | 319.40 | 325.40 | 319.00 | 321.40 | 3.8M |
| 2022-04-26 | 325.40 | 328.40 | 321.20 | 321.80 | 4.2M |
| 2022-04-25 | 330.00 | 330.00 | 320.80 | 323.40 | 4.7M |
| 2022-04-22 | 319.00 | 336.00 | 318.40 | 335.60 | 6.1M |
| 2022-04-21 | 323.00 | 327.60 | 320.00 | 322.80 | 5.9M |
| 2022-04-20 | 330.20 | 334.20 | 325.00 | 326.20 | 6.1M |
| 2022-04-19 | 332.80 | 336.80 | 330.40 | 331.00 | 4.6M |
| 2022-04-14 | 341.00 | 345.60 | 340.00 | 341.80 | 2.9M |
| 2022-04-13 | 340.40 | 343.00 | 338.00 | 340.80 | 3.4M |
| 2022-04-12 | 343.20 | 347.60 | 338.00 | 343.40 | 4.1M |
| 2022-04-11 | 351.20 | 352.40 | 343.00 | 343.20 | 5.7M |
| 2022-04-08 | 352.40 | 356.60 | 350.20 | 355.40 | 3.4M |
| 2022-04-07 | 354.20 | 361.80 | 351.40 | 354.80 | 3.9M |
| 2022-04-06 | 370.00 | 370.00 | 357.00 | 358.40 | 7.2M |
| 2022-04-04 | 368.00 | 372.40 | 364.40 | 370.80 | 4.0M |
| 2022-04-01 | 367.00 | 367.00 | 357.20 | 366.00 | 5.5M |
| 2022-03-31 | 376.00 | 376.20 | 369.80 | 371.40 | 4.1M |
| 2022-03-30 | 376.00 | 383.80 | 372.40 | 376.20 | 5.2M |
| 2022-03-29 | 375.20 | 376.80 | 370.00 | 372.00 | 3.1M |
| 2022-03-28 | 370.40 | 377.60 | 367.00 | 372.40 | 3.8M |
| 2022-03-25 | 380.00 | 385.00 | 370.80 | 373.60 | 5.0M |
| 2022-03-24 | 380.40 | 386.60 | 378.40 | 384.00 | 4.3M |
| 2022-03-23 | 378.00 | 388.00 | 378.00 | 382.80 | 5.4M |
| 2022-03-22 | 376.40 | 381.00 | 371.80 | 380.00 | 4.2M |
| 2022-03-21 | 382.80 | 383.00 | 373.40 | 374.20 | 3.8M |
| 2022-03-18 | 381.60 | 385.20 | 373.00 | 378.60 | 6.0M |
| 2022-03-17 | 386.20 | 394.00 | 370.20 | 382.60 | 16.5M |
| 2022-03-16 | 331.00 | 364.40 | 328.00 | 360.40 | 18.9M |
| 2022-03-15 | 325.20 | 338.60 | 318.40 | 322.40 | 12.9M |
| 2022-03-14 | 345.60 | 345.60 | 330.00 | 333.40 | 12.1M |
| 2022-03-11 | 327.80 | 352.60 | 323.80 | 346.60 | 16.9M |
| 2022-03-10 | 336.80 | 342.80 | 332.00 | 338.00 | 10.5M |
| 2022-03-09 | 336.00 | 340.00 | 314.00 | 329.00 | 15.2M |
| 2022-03-08 | 340.80 | 349.20 | 340.00 | 340.40 | 8.1M |
| 2022-03-07 | 346.80 | 348.00 | 340.00 | 340.00 | 9.4M |
| 2022-03-04 | 355.00 | 360.60 | 351.40 | 355.80 | 9.2M |
| 2022-03-03 | 367.60 | 368.20 | 362.20 | 363.20 | 5.7M |
| 2022-03-02 | 367.00 | 371.60 | 363.40 | 363.80 | 8.2M |
| 2022-03-01 | 374.80 | 378.60 | 371.00 | 376.00 | 8.0M |
| 2022-02-28 | 390.00 | 390.00 | 372.80 | 377.60 | 10.5M |
| 2022-02-25 | 398.20 | 401.20 | 385.00 | 390.00 | 9.1M |
| 2022-02-24 | 412.80 | 412.80 | 392.40 | 394.60 | 13.4M |
| 2022-02-23 | 416.60 | 421.00 | 416.60 | 417.20 | 3.7M |
| 2022-02-22 | 423.60 | 427.40 | 416.00 | 418.20 | 7.1M |
| 2022-02-21 | 431.20 | 433.00 | 428.20 | 430.80 | 3.5M |
| 2022-02-18 | 432.60 | 437.40 | 431.60 | 434.20 | 2.4M |
| 2022-02-17 | 435.60 | 440.00 | 433.00 | 437.40 | 2.6M |
| 2022-02-16 | 439.00 | 441.60 | 438.00 | 439.60 | 2.0M |
| 2022-02-15 | 435.00 | 440.80 | 433.60 | 437.20 | 2.7M |
| 2022-02-14 | 441.00 | 441.00 | 435.40 | 437.40 | 2.8M |
| 2022-02-11 | 447.40 | 448.00 | 442.00 | 444.40 | 2.7M |
| 2022-02-10 | 451.60 | 454.40 | 447.20 | 449.80 | 2.4M |
| 2022-02-09 | 443.60 | 450.80 | 443.60 | 449.80 | 3.8M |
| 2022-02-08 | 445.00 | 447.40 | 438.80 | 441.60 | 2.4M |
| 2022-02-07 | 443.40 | 447.60 | 440.40 | 445.60 | 2.5M |
| 2022-02-04 | 447.40 | 447.40 | 438.60 | 442.60 | 4.8M |
| 2022-01-31 | 432.00 | 440.60 | 431.40 | 438.40 | 2.5M |
| 2022-01-28 | 450.00 | 452.40 | 433.60 | 436.40 | 10.3M |
| 2022-01-27 | 452.20 | 455.80 | 450.60 | 455.40 | 3.6M |
| 2022-01-26 | 468.60 | 471.40 | 458.20 | 461.40 | 3.8M |
| 2022-01-25 | 468.60 | 472.40 | 464.20 | 467.80 | 3.9M |
| 2022-01-24 | 482.20 | 482.20 | 471.80 | 473.40 | 3.2M |
| 2022-01-21 | 474.20 | 483.60 | 472.80 | 480.80 | 6.4M |
| 2022-01-20 | 457.80 | 474.80 | 456.00 | 474.20 | 6.5M |
| 2022-01-19 | 457.80 | 457.80 | 452.20 | 456.40 | 2.1M |
| 2022-01-18 | 450.80 | 455.20 | 448.60 | 452.60 | 1.7M |
| 2022-01-17 | 451.80 | 454.80 | 449.20 | 450.80 | 1.4M |
| 2022-01-14 | 453.00 | 456.40 | 450.40 | 452.80 | 2.3M |
| 2022-01-13 | 467.20 | 467.20 | 453.80 | 456.60 | 3.7M |
| 2022-01-12 | 458.00 | 465.40 | 453.20 | 461.80 | 4.7M |
| 2022-01-11 | 458.20 | 459.20 | 450.40 | 452.60 | 3.4M |
| 2022-01-10 | 449.40 | 462.00 | 445.40 | 458.20 | 4.6M |
| 2022-01-07 | 438.40 | 451.00 | 433.20 | 449.40 | 4.8M |
| 2022-01-06 | 430.00 | 436.20 | 428.20 | 435.00 | 4.4M |
| 2022-01-05 | 452.00 | 452.00 | 438.80 | 440.20 | 3.1M |
| 2022-01-04 | 456.80 | 457.40 | 443.60 | 449.60 | 2.6M |
| 2022-01-03 | 458.40 | 460.00 | 452.20 | 454.60 | 0.9M |