167.87
Last Update: 2025-09-29
| 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 | 230.19 | 234.75 | 223.50 | 224.55 | 0.7M |
| 2022-12-29 | 227.94 | 233.93 | 225.63 | 228.62 | 0.5M |
| 2022-12-28 | 232.10 | 232.35 | 226.68 | 228.00 | 0.5M |
| 2022-12-27 | 230.82 | 236.00 | 226.02 | 234.75 | 1.0M |
| 2022-12-26 | 223.83 | 233.00 | 221.20 | 231.58 | 0.7M |
| 2022-12-23 | 223.50 | 225.80 | 218.71 | 223.15 | 0.7M |
| 2022-12-22 | 228.07 | 232.60 | 225.00 | 225.40 | 0.6M |
| 2022-12-21 | 232.50 | 232.50 | 226.35 | 228.81 | 0.6M |
| 2022-12-20 | 228.88 | 234.18 | 228.01 | 231.86 | 0.7M |
| 2022-12-19 | 239.48 | 241.29 | 228.21 | 229.05 | 1.1M |
| 2022-12-16 | 245.00 | 250.00 | 239.50 | 241.00 | 1.0M |
| 2022-12-15 | 242.91 | 250.94 | 238.41 | 248.81 | 1.5M |
| 2022-12-14 | 259.00 | 264.96 | 242.43 | 243.01 | 2.3M |
| 2022-12-13 | 250.00 | 254.50 | 244.00 | 246.50 | 1.0M |
| 2022-12-12 | 246.81 | 258.70 | 245.00 | 254.71 | 1.4M |
| 2022-12-09 | 236.29 | 252.77 | 236.05 | 245.77 | 1.7M |
| 2022-12-08 | 244.00 | 244.58 | 235.00 | 235.99 | 1.2M |
| 2022-12-07 | 245.33 | 249.90 | 241.00 | 244.62 | 1.0M |
| 2022-12-06 | 235.50 | 251.55 | 234.66 | 248.15 | 1.8M |
| 2022-12-05 | 235.00 | 239.94 | 228.06 | 235.95 | 1.1M |
| 2022-12-02 | 228.26 | 234.80 | 226.95 | 233.55 | 0.8M |
| 2022-12-01 | 227.80 | 232.50 | 226.10 | 228.71 | 1.1M |
| 2022-11-30 | 223.89 | 225.98 | 218.00 | 224.00 | 0.8M |
| 2022-11-29 | 227.51 | 228.00 | 218.20 | 223.70 | 1.1M |
| 2022-11-28 | 220.20 | 228.25 | 218.00 | 226.83 | 0.7M |
| 2022-11-25 | 234.50 | 240.00 | 224.61 | 226.86 | 1.1M |
| 2022-11-24 | 234.28 | 240.99 | 232.28 | 235.01 | 0.9M |
| 2022-11-23 | 237.00 | 238.17 | 227.80 | 232.73 | 1.4M |
| 2022-11-22 | 251.20 | 251.51 | 235.66 | 236.88 | 1.6M |
| 2022-11-21 | 252.80 | 256.50 | 249.35 | 251.75 | 0.6M |
| 2022-11-18 | 261.00 | 263.78 | 251.35 | 251.80 | 1.0M |
| 2022-11-17 | 253.80 | 263.99 | 250.51 | 262.15 | 1.4M |
| 2022-11-16 | 256.00 | 259.98 | 253.00 | 258.00 | 1.1M |
| 2022-11-15 | 249.22 | 268.00 | 244.00 | 257.00 | 2.2M |
| 2022-11-14 | 246.99 | 249.98 | 240.13 | 246.10 | 0.9M |
| 2022-11-11 | 253.00 | 258.50 | 246.51 | 246.80 | 1.7M |
| 2022-11-10 | 261.62 | 268.50 | 237.20 | 243.46 | 2.4M |
| 2022-11-09 | 274.00 | 274.98 | 263.00 | 263.00 | 0.9M |
| 2022-11-08 | 272.44 | 277.96 | 267.01 | 274.00 | 0.8M |
| 2022-11-07 | 284.00 | 287.99 | 274.96 | 275.30 | 1.2M |
| 2022-11-04 | 285.32 | 288.30 | 277.81 | 281.71 | 1.7M |
| 2022-11-03 | 277.10 | 289.70 | 276.00 | 286.39 | 1.3M |
| 2022-11-02 | 275.87 | 283.88 | 271.85 | 281.40 | 1.6M |
| 2022-11-01 | 271.90 | 276.61 | 266.50 | 275.28 | 1.2M |
| 2022-10-31 | 263.57 | 274.66 | 263.57 | 271.91 | 1.4M |
| 2022-10-28 | 263.50 | 279.58 | 260.27 | 266.47 | 1.6M |
| 2022-10-27 | 267.85 | 274.00 | 262.00 | 265.80 | 1.5M |
| 2022-10-26 | 260.54 | 272.66 | 258.34 | 269.46 | 1.4M |
| 2022-10-25 | 269.09 | 273.39 | 258.12 | 261.00 | 1.4M |
| 2022-10-24 | 262.35 | 274.00 | 261.05 | 268.15 | 1.7M |
| 2022-10-21 | 267.89 | 272.63 | 249.37 | 266.00 | 2.3M |
| 2022-10-20 | 259.68 | 288.01 | 257.99 | 272.77 | 3.6M |
| 2022-10-19 | 256.03 | 261.88 | 252.00 | 258.00 | 1.5M |
| 2022-10-18 | 260.00 | 260.50 | 250.18 | 255.99 | 1.1M |
| 2022-10-17 | 239.99 | 263.95 | 238.00 | 261.90 | 2.3M |
| 2022-10-14 | 242.20 | 247.00 | 232.02 | 242.56 | 1.7M |
| 2022-10-13 | 235.00 | 244.79 | 232.02 | 235.96 | 2.6M |
| 2022-10-12 | 242.00 | 242.00 | 222.22 | 239.35 | 3.0M |
| 2022-10-11 | 271.00 | 271.00 | 236.00 | 240.60 | 2.6M |
| 2022-10-10 | 323.84 | 324.00 | 265.73 | 273.98 | 2.5M |
| 2022-09-30 | 353.60 | 353.80 | 331.49 | 332.16 | 0.7M |
| 2022-09-29 | 347.08 | 352.29 | 340.03 | 351.90 | 0.3M |
| 2022-09-28 | 349.07 | 351.95 | 341.06 | 346.30 | 0.4M |
| 2022-09-27 | 335.89 | 354.94 | 331.89 | 349.72 | 0.7M |
| 2022-09-26 | 325.86 | 344.29 | 325.51 | 333.55 | 0.7M |
| 2022-09-23 | 339.50 | 344.73 | 317.01 | 328.03 | 1.4M |
| 2022-09-22 | 335.63 | 344.79 | 331.88 | 341.40 | 0.4M |
| 2022-09-21 | 345.35 | 349.50 | 332.01 | 338.21 | 0.7M |
| 2022-09-20 | 347.48 | 353.00 | 331.95 | 347.48 | 0.7M |
| 2022-09-19 | 357.10 | 363.01 | 344.33 | 347.58 | 0.5M |
| 2022-09-16 | 354.00 | 368.49 | 352.23 | 355.00 | 0.8M |
| 2022-09-15 | 375.16 | 376.50 | 348.66 | 354.00 | 1.0M |
| 2022-09-14 | 352.48 | 379.65 | 352.07 | 377.00 | 0.8M |
| 2022-09-13 | 368.68 | 372.00 | 356.20 | 358.37 | 0.6M |
| 2022-09-09 | 375.00 | 382.33 | 362.00 | 367.49 | 0.6M |
| 2022-09-08 | 371.00 | 379.31 | 368.65 | 375.48 | 0.6M |
| 2022-09-07 | 339.01 | 379.90 | 339.01 | 374.40 | 1.7M |
| 2022-09-06 | 329.80 | 342.86 | 324.99 | 339.00 | 0.6M |
| 2022-09-05 | 323.45 | 334.00 | 316.00 | 327.85 | 0.7M |
| 2022-09-02 | 329.91 | 334.99 | 318.10 | 327.00 | 0.5M |
| 2022-09-01 | 327.80 | 332.43 | 322.51 | 326.01 | 0.5M |
| 2022-08-31 | 343.80 | 345.33 | 320.00 | 327.00 | 1.0M |
| 2022-08-30 | 344.00 | 346.30 | 337.91 | 344.10 | 0.6M |
| 2022-08-29 | 314.08 | 352.50 | 313.00 | 346.84 | 1.1M |
| 2022-08-26 | 326.08 | 339.98 | 323.33 | 325.80 | 0.9M |
| 2022-08-25 | 325.26 | 327.60 | 312.08 | 323.30 | 0.9M |
| 2022-08-24 | 336.79 | 341.61 | 322.21 | 325.00 | 1.2M |
| 2022-08-23 | 329.62 | 338.00 | 323.95 | 334.17 | 0.8M |
| 2022-08-22 | 326.61 | 337.00 | 324.00 | 326.50 | 0.7M |
| 2022-08-19 | 340.00 | 352.00 | 329.01 | 329.02 | 1.2M |
| 2022-08-18 | 340.70 | 345.99 | 335.03 | 339.69 | 0.8M |
| 2022-08-17 | 337.52 | 346.00 | 333.89 | 338.77 | 0.7M |
| 2022-08-16 | 325.00 | 349.00 | 324.51 | 338.00 | 1.9M |
| 2022-08-15 | 316.79 | 323.95 | 308.00 | 319.18 | 1.5M |
| 2022-08-12 | 324.59 | 331.99 | 319.26 | 319.30 | 1.0M |
| 2022-08-11 | 335.45 | 338.99 | 326.20 | 327.00 | 1.2M |
| 2022-08-10 | 317.49 | 339.00 | 310.00 | 334.61 | 1.8M |
| 2022-08-09 | 318.59 | 319.54 | 305.51 | 316.79 | 1.4M |
| 2022-08-08 | 331.10 | 336.58 | 313.00 | 323.80 | 1.7M |
| 2022-08-05 | 314.60 | 344.52 | 311.04 | 336.88 | 1.8M |
| 2022-08-04 | 310.07 | 320.80 | 304.00 | 313.50 | 1.0M |
| 2022-08-03 | 289.95 | 330.00 | 289.95 | 309.98 | 2.0M |
| 2022-08-02 | 287.84 | 300.00 | 281.68 | 288.40 | 1.2M |
| 2022-08-01 | 279.87 | 293.59 | 265.00 | 288.00 | 1.1M |
| 2022-07-29 | 286.35 | 286.35 | 275.02 | 279.00 | 0.7M |
| 2022-07-28 | 280.20 | 289.80 | 279.50 | 286.33 | 1.0M |
| 2022-07-27 | 278.91 | 281.58 | 273.10 | 277.80 | 0.6M |
| 2022-07-26 | 281.42 | 284.86 | 270.64 | 278.63 | 0.8M |
| 2022-07-25 | 277.98 | 284.57 | 273.98 | 280.50 | 0.8M |
| 2022-07-22 | 289.00 | 291.93 | 275.16 | 278.68 | 1.3M |
| 2022-07-21 | 270.82 | 290.88 | 270.82 | 282.60 | 1.6M |
| 2022-07-20 | 277.00 | 286.00 | 268.59 | 272.76 | 0.8M |
| 2022-07-19 | 282.10 | 282.26 | 274.02 | 274.61 | 0.7M |
| 2022-07-18 | 279.50 | 284.90 | 273.00 | 284.90 | 1.2M |
| 2022-07-15 | 274.33 | 283.80 | 273.01 | 280.88 | 1.1M |
| 2022-07-14 | 260.73 | 279.77 | 260.73 | 274.99 | 1.1M |
| 2022-07-13 | 262.66 | 266.63 | 256.22 | 261.15 | 1.3M |
| 2022-07-12 | 285.25 | 295.00 | 264.00 | 265.09 | 2.0M |
| 2022-07-11 | 271.50 | 289.50 | 271.05 | 287.60 | 1.4M |
| 2022-07-08 | 275.00 | 289.50 | 273.01 | 273.01 | 1.1M |
| 2022-07-07 | 271.01 | 279.00 | 264.43 | 275.31 | 1.3M |
| 2022-07-06 | 261.00 | 280.75 | 260.03 | 270.00 | 1.7M |
| 2022-07-05 | 251.50 | 264.00 | 249.22 | 263.99 | 1.6M |
| 2022-07-04 | 250.50 | 251.29 | 240.34 | 247.50 | 2.0M |
| 2022-07-01 | 246.66 | 262.32 | 243.80 | 252.51 | 1.8M |
| 2022-06-30 | 235.44 | 250.00 | 232.01 | 248.40 | 1.9M |
| 2022-06-29 | 239.00 | 247.53 | 234.00 | 234.11 | 2.1M |
| 2022-06-28 | 247.27 | 249.81 | 232.00 | 242.98 | 3.1M |
| 2022-06-27 | 251.50 | 253.48 | 242.66 | 246.26 | 1.8M |
| 2022-06-24 | 257.25 | 262.84 | 249.35 | 251.00 | 1.9M |
| 2022-06-23 | 254.70 | 264.51 | 251.08 | 260.00 | 2.5M |
| 2022-06-22 | 248.00 | 261.50 | 247.16 | 254.60 | 2.7M |
| 2022-06-21 | 219.00 | 258.30 | 217.80 | 249.29 | 4.0M |
| 2022-06-20 | 229.54 | 235.58 | 221.50 | 221.50 | 2.5M |
| 2022-06-17 | 226.99 | 235.35 | 223.42 | 229.81 | 2.1M |
| 2022-06-16 | 225.95 | 241.00 | 225.16 | 231.43 | 2.5M |
| 2022-06-15 | 226.00 | 237.77 | 223.00 | 226.00 | 2.9M |
| 2022-06-14 | 227.00 | 232.88 | 214.00 | 228.66 | 4.0M |
| 2022-06-13 | 235.65 | 235.80 | 223.00 | 231.97 | 4.1M |
| 2022-06-10 | 228.00 | 244.03 | 220.57 | 238.50 | 5.4M |
| 2022-06-09 | 226.23 | 236.61 | 222.23 | 226.59 | 8.0M |
| 2022-06-08 | 235.00 | 246.60 | 218.86 | 224.10 | 15.5M |