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 |
|---|---|---|---|---|---|
| 2023-12-29 | 265.00 | 268.00 | 263.80 | 268.00 | 3.0M |
| 2023-12-28 | 257.60 | 269.20 | 257.20 | 267.60 | 5.8M |
| 2023-12-27 | 260.00 | 260.00 | 256.80 | 258.00 | 3.1M |
| 2023-12-22 | 259.60 | 261.80 | 253.00 | 255.40 | 4.7M |
| 2023-12-21 | 254.20 | 258.20 | 253.80 | 257.40 | 2.3M |
| 2023-12-20 | 258.20 | 261.80 | 256.60 | 257.20 | 3.4M |
| 2023-12-19 | 255.60 | 257.60 | 253.60 | 256.60 | 2.5M |
| 2023-12-18 | 258.60 | 260.80 | 255.80 | 258.80 | 2.8M |
| 2023-12-15 | 252.00 | 261.20 | 252.00 | 259.80 | 9.3M |
| 2023-12-14 | 249.80 | 254.40 | 246.40 | 248.80 | 5.1M |
| 2023-12-13 | 248.40 | 249.40 | 245.60 | 247.20 | 3.1M |
| 2023-12-12 | 246.60 | 250.40 | 245.00 | 249.60 | 3.7M |
| 2023-12-11 | 244.40 | 247.80 | 238.20 | 245.20 | 7.0M |
| 2023-12-08 | 250.20 | 252.60 | 246.80 | 248.40 | 4.9M |
| 2023-12-07 | 255.00 | 255.80 | 243.60 | 250.80 | 8.6M |
| 2023-12-06 | 253.60 | 258.60 | 251.80 | 256.80 | 7.7M |
| 2023-12-05 | 265.00 | 266.00 | 250.00 | 253.60 | 17.2M |
| 2023-12-04 | 283.80 | 283.80 | 266.20 | 268.40 | 7.9M |
| 2023-12-01 | 277.40 | 282.80 | 276.80 | 279.80 | 4.4M |
| 2023-11-30 | 280.20 | 280.60 | 276.40 | 277.20 | 5.2M |
| 2023-11-29 | 287.60 | 287.60 | 278.00 | 279.60 | 4.9M |
| 2023-11-28 | 287.20 | 287.20 | 284.00 | 284.20 | 2.3M |
| 2023-11-27 | 288.20 | 289.60 | 284.40 | 287.00 | 2.7M |
| 2023-11-24 | 289.80 | 291.40 | 287.20 | 287.60 | 2.3M |
| 2023-11-23 | 287.80 | 293.00 | 287.20 | 292.00 | 2.7M |
| 2023-11-22 | 288.60 | 292.40 | 288.20 | 291.00 | 1.7M |
| 2023-11-21 | 294.20 | 296.60 | 289.60 | 290.20 | 3.8M |
| 2023-11-20 | 287.60 | 293.80 | 285.20 | 292.20 | 3.6M |
| 2023-11-17 | 287.20 | 289.40 | 284.00 | 285.40 | 3.9M |
| 2023-11-16 | 296.40 | 296.40 | 289.00 | 291.60 | 3.5M |
| 2023-11-15 | 292.00 | 295.00 | 289.20 | 295.00 | 5.2M |
| 2023-11-14 | 287.80 | 288.40 | 284.20 | 285.40 | 2.4M |
| 2023-11-13 | 283.80 | 286.80 | 280.60 | 285.60 | 2.1M |
| 2023-11-10 | 283.00 | 285.00 | 281.60 | 282.60 | 2.1M |
| 2023-11-09 | 289.60 | 289.80 | 286.20 | 287.00 | 1.8M |
| 2023-11-08 | 289.40 | 293.20 | 285.80 | 287.40 | 4.6M |
| 2023-11-07 | 291.80 | 295.00 | 290.80 | 292.20 | 4.3M |
| 2023-11-06 | 292.00 | 295.60 | 290.20 | 294.80 | 7.7M |
| 2023-11-03 | 278.00 | 286.60 | 277.00 | 285.60 | 5.8M |
| 2023-11-02 | 277.00 | 279.60 | 275.00 | 275.60 | 2.3M |
| 2023-11-01 | 273.80 | 277.40 | 271.60 | 273.80 | 2.0M |
| 2023-10-31 | 280.00 | 280.00 | 272.40 | 275.00 | 3.8M |
| 2023-10-30 | 275.40 | 280.20 | 275.00 | 280.00 | 3.1M |
| 2023-10-27 | 272.80 | 279.60 | 270.40 | 278.00 | 6.4M |
| 2023-10-26 | 277.00 | 280.20 | 269.60 | 273.20 | 8.0M |
| 2023-10-25 | 297.60 | 298.00 | 276.00 | 278.20 | 13.9M |
| 2023-10-24 | 282.60 | 293.00 | 282.00 | 290.00 | 5.5M |
| 2023-10-20 | 280.00 | 288.60 | 280.00 | 285.20 | 4.3M |
| 2023-10-19 | 285.80 | 286.80 | 280.60 | 282.60 | 4.5M |
| 2023-10-18 | 289.40 | 292.00 | 288.00 | 289.20 | 2.0M |
| 2023-10-17 | 290.20 | 292.60 | 289.60 | 292.00 | 2.1M |
| 2023-10-16 | 291.20 | 292.00 | 286.60 | 287.80 | 2.9M |
| 2023-10-13 | 293.00 | 296.00 | 291.60 | 292.40 | 2.8M |
| 2023-10-12 | 297.20 | 299.00 | 295.60 | 298.00 | 4.2M |
| 2023-10-11 | 293.00 | 296.80 | 291.20 | 292.00 | 4.8M |
| 2023-10-10 | 292.20 | 294.80 | 288.00 | 289.40 | 3.0M |
| 2023-10-09 | 286.00 | 292.00 | 286.00 | 288.80 | 1.3M |
| 2023-10-06 | 288.40 | 292.60 | 287.20 | 288.60 | 2.2M |
| 2023-10-05 | 284.80 | 288.60 | 284.80 | 285.60 | 2.2M |
| 2023-10-04 | 282.00 | 285.40 | 281.00 | 285.40 | 3.3M |
| 2023-10-03 | 287.00 | 287.00 | 284.00 | 285.80 | 2.9M |
| 2023-09-29 | 285.40 | 293.60 | 285.20 | 292.60 | 4.6M |
| 2023-09-28 | 288.20 | 290.00 | 283.20 | 283.60 | 6.0M |
| 2023-09-27 | 286.40 | 293.60 | 286.20 | 290.20 | 3.7M |
| 2023-09-26 | 290.40 | 292.40 | 286.20 | 288.20 | 4.1M |
| 2023-09-25 | 293.20 | 296.60 | 290.80 | 292.60 | 3.3M |
| 2023-09-22 | 285.20 | 296.00 | 285.20 | 296.00 | 5.6M |
| 2023-09-21 | 282.60 | 289.00 | 282.60 | 287.00 | 2.8M |
| 2023-09-20 | 288.00 | 290.00 | 283.20 | 286.60 | 6.0M |
| 2023-09-19 | 291.40 | 292.40 | 288.00 | 291.00 | 3.6M |
| 2023-09-18 | 297.00 | 298.20 | 292.00 | 292.20 | 4.4M |
| 2023-09-15 | 299.60 | 304.40 | 296.60 | 299.80 | 3.5M |
| 2023-09-14 | 302.00 | 303.00 | 296.80 | 300.20 | 2.4M |
| 2023-09-13 | 302.60 | 303.00 | 299.00 | 301.20 | 2.6M |
| 2023-09-12 | 297.00 | 303.80 | 295.60 | 302.60 | 3.0M |
| 2023-09-11 | 300.20 | 302.80 | 294.00 | 300.20 | 9.1M |
| 2023-09-07 | 312.00 | 312.00 | 305.20 | 307.20 | 3.6M |
| 2023-09-06 | 312.80 | 312.80 | 308.00 | 312.00 | 2.7M |
| 2023-09-05 | 312.40 | 315.40 | 310.00 | 312.20 | 4.5M |
| 2023-09-04 | 308.00 | 316.80 | 308.00 | 313.40 | 7.2M |
| 2023-08-31 | 311.40 | 314.80 | 302.40 | 304.00 | 6.3M |
| 2023-08-30 | 312.60 | 319.80 | 308.00 | 309.00 | 11.3M |
| 2023-08-29 | 295.40 | 309.20 | 295.20 | 307.40 | 9.6M |
| 2023-08-28 | 308.20 | 310.60 | 296.80 | 297.20 | 10.7M |
| 2023-08-25 | 287.60 | 290.80 | 285.40 | 287.60 | 3.0M |
| 2023-08-24 | 284.40 | 292.40 | 282.60 | 290.20 | 5.6M |
| 2023-08-23 | 282.60 | 283.80 | 280.00 | 280.60 | 3.6M |
| 2023-08-22 | 282.00 | 285.20 | 279.00 | 284.00 | 5.9M |
| 2023-08-21 | 289.20 | 290.20 | 281.40 | 282.40 | 8.0M |
| 2023-08-18 | 296.20 | 298.60 | 292.00 | 292.40 | 3.2M |
| 2023-08-17 | 293.60 | 298.20 | 287.60 | 297.20 | 5.2M |
| 2023-08-16 | 299.20 | 301.80 | 297.00 | 299.60 | 3.5M |
| 2023-08-15 | 303.00 | 306.60 | 300.20 | 301.60 | 2.8M |
| 2023-08-14 | 305.20 | 305.20 | 302.20 | 304.60 | 3.5M |
| 2023-08-11 | 310.80 | 314.00 | 309.00 | 310.00 | 2.9M |
| 2023-08-10 | 310.40 | 314.40 | 309.00 | 312.40 | 1.5M |
| 2023-08-09 | 309.00 | 314.00 | 308.00 | 312.20 | 1.4M |
| 2023-08-08 | 313.20 | 314.00 | 308.20 | 311.60 | 3.1M |
| 2023-08-07 | 318.00 | 318.80 | 314.40 | 317.20 | 2.0M |
| 2023-08-04 | 322.00 | 329.40 | 318.20 | 319.00 | 4.7M |
| 2023-08-03 | 317.00 | 322.80 | 315.40 | 318.60 | 2.6M |
| 2023-08-02 | 320.60 | 322.80 | 315.40 | 317.60 | 4.4M |
| 2023-08-01 | 328.00 | 328.40 | 320.40 | 324.20 | 5.1M |
| 2023-07-31 | 330.60 | 336.00 | 325.00 | 325.80 | 9.6M |
| 2023-07-28 | 304.80 | 326.00 | 302.80 | 324.20 | 13.6M |
| 2023-07-27 | 306.60 | 310.80 | 305.60 | 308.00 | 3.7M |
| 2023-07-26 | 304.00 | 306.40 | 301.80 | 304.00 | 2.7M |
| 2023-07-25 | 297.60 | 306.80 | 297.60 | 306.00 | 7.2M |
| 2023-07-24 | 293.00 | 294.00 | 286.60 | 290.20 | 3.7M |
| 2023-07-21 | 293.80 | 298.20 | 293.20 | 297.00 | 1.7M |
| 2023-07-20 | 296.40 | 299.60 | 293.20 | 294.60 | 2.7M |
| 2023-07-19 | 292.40 | 297.00 | 290.40 | 295.80 | 2.8M |
| 2023-07-18 | 298.20 | 298.80 | 293.80 | 295.20 | 3.4M |
| 2023-07-14 | 304.40 | 306.20 | 300.00 | 301.40 | 2.9M |
| 2023-07-13 | 296.60 | 304.60 | 295.40 | 303.20 | 6.7M |
| 2023-07-12 | 288.00 | 293.80 | 288.00 | 290.60 | 3.0M |
| 2023-07-11 | 285.20 | 288.80 | 283.60 | 286.20 | 3.3M |
| 2023-07-10 | 287.40 | 288.80 | 280.00 | 282.80 | 3.8M |
| 2023-07-07 | 288.40 | 288.40 | 280.80 | 282.20 | 8.4M |
| 2023-07-06 | 295.20 | 296.80 | 287.00 | 290.00 | 5.4M |
| 2023-07-05 | 303.40 | 304.80 | 295.80 | 297.40 | 3.3M |
| 2023-07-04 | 302.00 | 304.60 | 300.20 | 303.60 | 2.0M |
| 2023-07-03 | 296.40 | 303.80 | 296.20 | 300.20 | 2.9M |
| 2023-06-30 | 298.00 | 300.00 | 295.20 | 295.20 | 3.1M |
| 2023-06-29 | 302.40 | 302.40 | 296.60 | 299.00 | 2.6M |
| 2023-06-28 | 303.00 | 303.00 | 298.00 | 300.80 | 2.7M |
| 2023-06-27 | 300.00 | 303.60 | 298.00 | 301.40 | 3.0M |
| 2023-06-26 | 299.20 | 302.40 | 295.00 | 298.20 | 3.8M |
| 2023-06-23 | 302.80 | 303.20 | 300.00 | 301.40 | 3.6M |
| 2023-06-21 | 305.20 | 308.00 | 302.40 | 303.20 | 3.6M |
| 2023-06-20 | 312.60 | 313.40 | 305.20 | 307.60 | 3.8M |
| 2023-06-19 | 317.00 | 318.00 | 309.60 | 313.20 | 3.5M |
| 2023-06-16 | 315.40 | 319.00 | 314.40 | 317.00 | 5.9M |
| 2023-06-15 | 313.00 | 316.00 | 310.00 | 315.40 | 3.8M |
| 2023-06-14 | 312.20 | 315.80 | 310.40 | 311.20 | 3.7M |
| 2023-06-13 | 310.40 | 311.00 | 307.00 | 310.20 | 2.0M |
| 2023-06-12 | 310.60 | 311.00 | 306.80 | 310.40 | 1.8M |
| 2023-06-09 | 309.80 | 310.00 | 307.40 | 308.80 | 2.5M |
| 2023-06-08 | 306.40 | 309.80 | 305.00 | 309.00 | 2.1M |
| 2023-06-07 | 309.40 | 311.40 | 306.80 | 308.40 | 2.6M |
| 2023-06-06 | 305.20 | 310.80 | 302.20 | 304.80 | 2.4M |
| 2023-06-05 | 305.80 | 307.40 | 301.00 | 305.40 | 3.4M |
| 2023-06-02 | 297.60 | 307.00 | 297.60 | 302.40 | 6.2M |
| 2023-06-01 | 287.40 | 296.60 | 287.00 | 291.00 | 4.7M |
| 2023-05-31 | 286.60 | 286.80 | 282.20 | 286.60 | 6.2M |
| 2023-05-30 | 288.20 | 290.40 | 283.80 | 288.80 | 5.7M |
| 2023-05-29 | 295.20 | 299.00 | 288.20 | 289.00 | 4.6M |
| 2023-05-25 | 300.40 | 300.60 | 290.60 | 294.00 | 5.8M |
| 2023-05-24 | 304.00 | 305.80 | 300.40 | 301.00 | 3.1M |
| 2023-05-23 | 308.20 | 312.60 | 305.00 | 306.20 | 2.1M |
| 2023-05-22 | 306.00 | 310.20 | 304.00 | 307.60 | 3.6M |
| 2023-05-19 | 304.20 | 305.80 | 302.20 | 304.00 | 1.9M |
| 2023-05-18 | 305.80 | 309.40 | 303.00 | 306.00 | 4.5M |
| 2023-05-17 | 309.80 | 311.20 | 305.40 | 305.80 | 3.4M |
| 2023-05-16 | 317.80 | 317.80 | 310.60 | 311.80 | 2.2M |
| 2023-05-15 | 313.60 | 315.40 | 309.40 | 313.40 | 3.0M |
| 2023-05-12 | 311.00 | 314.60 | 308.80 | 309.60 | 3.9M |
| 2023-05-11 | 314.20 | 316.60 | 309.20 | 312.40 | 3.5M |
| 2023-05-10 | 314.20 | 315.40 | 310.40 | 312.80 | 3.9M |
| 2023-05-09 | 318.80 | 322.60 | 314.00 | 316.00 | 2.8M |
| 2023-05-08 | 320.40 | 323.20 | 317.80 | 319.40 | 3.1M |
| 2023-05-05 | 322.20 | 324.60 | 318.00 | 319.60 | 2.8M |
| 2023-05-04 | 318.80 | 324.20 | 318.80 | 321.80 | 4.9M |
| 2023-05-03 | 320.00 | 321.00 | 317.40 | 320.00 | 2.8M |
| 2023-05-02 | 326.20 | 329.00 | 322.00 | 322.40 | 2.4M |
| 2023-04-28 | 330.80 | 331.20 | 321.00 | 324.00 | 4.3M |
| 2023-04-27 | 327.20 | 327.60 | 322.20 | 326.40 | 3.8M |
| 2023-04-26 | 324.00 | 331.80 | 323.20 | 329.00 | 4.0M |
| 2023-04-25 | 330.60 | 330.60 | 322.40 | 325.00 | 3.4M |
| 2023-04-24 | 333.20 | 334.60 | 326.40 | 330.00 | 3.9M |
| 2023-04-21 | 336.00 | 337.00 | 330.40 | 331.60 | 4.0M |
| 2023-04-20 | 336.60 | 341.60 | 336.60 | 338.20 | 2.2M |
| 2023-04-19 | 346.20 | 346.20 | 337.00 | 339.40 | 4.3M |
| 2023-04-18 | 347.40 | 349.60 | 343.80 | 347.20 | 1.8M |
| 2023-04-17 | 342.00 | 350.00 | 340.20 | 348.40 | 3.1M |
| 2023-04-14 | 347.20 | 347.80 | 342.00 | 344.60 | 1.4M |
| 2023-04-13 | 339.40 | 345.20 | 336.40 | 345.20 | 2.1M |
| 2023-04-12 | 348.60 | 350.00 | 341.00 | 344.00 | 2.4M |
| 2023-04-11 | 353.40 | 354.40 | 346.20 | 348.60 | 2.8M |
| 2023-04-06 | 340.00 | 352.00 | 340.00 | 348.60 | 4.2M |
| 2023-04-04 | 349.20 | 349.20 | 341.80 | 343.00 | 2.5M |
| 2023-04-03 | 348.60 | 350.60 | 342.60 | 347.20 | 3.0M |
| 2023-03-31 | 351.40 | 351.40 | 345.20 | 348.20 | 7.8M |
| 2023-03-30 | 342.40 | 345.60 | 338.00 | 342.60 | 3.5M |
| 2023-03-29 | 345.00 | 348.00 | 341.80 | 343.60 | 5.7M |
| 2023-03-28 | 338.40 | 339.60 | 330.60 | 334.40 | 2.5M |
| 2023-03-27 | 340.80 | 342.00 | 332.60 | 333.20 | 3.9M |
| 2023-03-24 | 341.40 | 345.00 | 339.80 | 342.00 | 4.4M |
| 2023-03-23 | 332.80 | 344.80 | 330.00 | 342.00 | 5.8M |
| 2023-03-22 | 325.80 | 333.60 | 325.80 | 332.60 | 4.0M |
| 2023-03-21 | 327.40 | 329.60 | 321.00 | 324.80 | 4.0M |
| 2023-03-20 | 333.00 | 333.00 | 323.60 | 327.40 | 3.7M |
| 2023-03-17 | 330.20 | 335.80 | 330.00 | 333.00 | 4.2M |
| 2023-03-16 | 326.00 | 331.80 | 324.00 | 326.20 | 3.6M |
| 2023-03-15 | 326.60 | 336.60 | 326.60 | 330.60 | 5.6M |
| 2023-03-14 | 322.40 | 328.80 | 319.40 | 321.20 | 3.2M |
| 2023-03-13 | 317.00 | 327.80 | 317.00 | 324.40 | 4.8M |
| 2023-03-10 | 320.20 | 321.40 | 317.20 | 318.40 | 4.6M |
| 2023-03-09 | 330.00 | 330.00 | 324.00 | 325.00 | 2.5M |
| 2023-03-08 | 330.40 | 331.00 | 325.00 | 327.80 | 4.5M |
| 2023-03-07 | 340.00 | 349.80 | 335.00 | 337.40 | 5.8M |
| 2023-03-06 | 336.20 | 344.00 | 336.00 | 339.80 | 4.4M |
| 2023-03-03 | 340.80 | 342.60 | 336.20 | 337.80 | 3.4M |
| 2023-03-02 | 328.20 | 339.80 | 328.00 | 336.40 | 5.1M |
| 2023-03-01 | 314.60 | 332.00 | 314.60 | 330.80 | 5.9M |
| 2023-02-28 | 318.80 | 322.40 | 312.20 | 314.60 | 4.9M |
| 2023-02-27 | 315.20 | 321.00 | 313.00 | 318.60 | 4.0M |
| 2023-02-24 | 324.60 | 325.20 | 316.00 | 319.40 | 6.9M |
| 2023-02-23 | 329.00 | 333.80 | 325.80 | 327.60 | 3.5M |
| 2023-02-22 | 325.60 | 329.60 | 320.20 | 327.40 | 4.3M |
| 2023-02-21 | 334.20 | 335.40 | 327.00 | 329.40 | 3.0M |
| 2023-02-20 | 332.20 | 334.00 | 327.40 | 332.80 | 3.4M |
| 2023-02-17 | 335.00 | 336.40 | 330.00 | 330.80 | 2.7M |
| 2023-02-16 | 336.80 | 343.00 | 333.40 | 334.60 | 4.3M |
| 2023-02-15 | 335.60 | 337.00 | 330.40 | 332.80 | 3.1M |
| 2023-02-14 | 335.00 | 338.00 | 332.20 | 337.20 | 2.7M |
| 2023-02-13 | 333.00 | 336.20 | 330.00 | 335.00 | 3.0M |
| 2023-02-10 | 341.00 | 342.60 | 334.00 | 335.00 | 4.0M |
| 2023-02-09 | 335.00 | 344.00 | 333.00 | 343.40 | 4.6M |
| 2023-02-08 | 339.40 | 341.40 | 334.60 | 337.20 | 3.7M |
| 2023-02-07 | 340.00 | 344.00 | 337.60 | 339.20 | 4.3M |
| 2023-02-06 | 347.40 | 347.40 | 330.40 | 337.60 | 12.3M |
| 2023-02-03 | 350.00 | 352.60 | 345.00 | 352.40 | 4.7M |
| 2023-02-02 | 356.00 | 361.60 | 352.00 | 352.40 | 4.6M |
| 2023-02-01 | 351.60 | 353.20 | 345.00 | 352.40 | 6.0M |
| 2023-01-31 | 362.00 | 365.20 | 346.80 | 352.40 | 7.6M |
| 2023-01-30 | 374.00 | 378.00 | 359.00 | 359.60 | 7.5M |
| 2023-01-27 | 376.20 | 378.00 | 372.00 | 374.00 | 2.9M |
| 2023-01-26 | 372.00 | 376.60 | 370.40 | 375.00 | 5.8M |
| 2023-01-20 | 362.60 | 368.40 | 359.60 | 368.40 | 3.4M |
| 2023-01-19 | 355.00 | 362.40 | 353.40 | 361.40 | 2.6M |
| 2023-01-18 | 353.40 | 359.60 | 353.40 | 358.60 | 3.3M |
| 2023-01-17 | 360.40 | 364.20 | 353.60 | 358.60 | 5.5M |
| 2023-01-16 | 368.60 | 373.60 | 360.20 | 363.40 | 5.8M |
| 2023-01-13 | 373.20 | 376.00 | 363.20 | 368.80 | 4.9M |
| 2023-01-12 | 370.20 | 376.40 | 366.00 | 370.20 | 4.0M |
| 2023-01-11 | 376.00 | 377.80 | 365.00 | 366.60 | 5.3M |
| 2023-01-10 | 379.60 | 381.00 | 370.60 | 373.80 | 5.5M |
| 2023-01-09 | 370.00 | 382.40 | 367.00 | 377.40 | 8.4M |
| 2023-01-06 | 360.20 | 366.00 | 358.20 | 362.40 | 6.3M |
| 2023-01-05 | 360.00 | 365.00 | 359.20 | 361.80 | 7.7M |
| 2023-01-04 | 344.80 | 354.00 | 343.20 | 354.00 | 5.6M |
| 2023-01-03 | 330.60 | 345.00 | 329.00 | 343.00 | 4.7M |