4,670.00
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 | 310.00 | 342.00 | 300.00 | 318.00 | 40.2M |
| 2022-12-29 | 276.00 | 324.00 | 276.00 | 310.00 | 32.5M |
| 2022-12-28 | 294.00 | 300.00 | 274.00 | 274.00 | 4.4M |
| 2022-12-27 | 250.00 | 300.00 | 244.00 | 294.00 | 18.5M |
| 2022-12-26 | 250.00 | 256.00 | 246.00 | 250.00 | 0.8M |
| 2022-12-23 | 250.00 | 262.00 | 246.00 | 248.00 | 1.3M |
| 2022-12-22 | 258.00 | 262.00 | 250.00 | 250.00 | 0.8M |
| 2022-12-21 | 262.00 | 280.00 | 256.00 | 256.00 | 6.8M |
| 2022-12-20 | 246.00 | 264.00 | 244.00 | 262.00 | 4.3M |
| 2022-12-19 | 246.00 | 248.00 | 244.00 | 246.00 | 0.7M |
| 2022-12-16 | 244.00 | 248.00 | 244.00 | 246.00 | 0.8M |
| 2022-12-15 | 232.00 | 250.00 | 232.00 | 246.00 | 0.8M |
| 2022-12-14 | 246.00 | 268.00 | 240.00 | 246.00 | 4.1M |
| 2022-12-13 | 266.00 | 266.00 | 244.00 | 244.00 | 5.4M |
| 2022-12-12 | 258.00 | 270.00 | 252.00 | 262.00 | 0.7M |
| 2022-12-09 | 250.00 | 270.00 | 250.00 | 258.00 | 0.5M |
| 2022-12-08 | 270.00 | 272.00 | 256.00 | 260.00 | 2.3M |
| 2022-12-07 | 284.00 | 290.00 | 272.00 | 272.00 | 2.1M |
| 2022-12-06 | 268.00 | 288.00 | 266.00 | 286.00 | 4.0M |
| 2022-12-05 | 290.00 | 298.00 | 282.00 | 284.00 | 3.0M |
| 2022-12-02 | 294.00 | 300.00 | 282.00 | 290.00 | 2.9M |
| 2022-12-01 | 290.00 | 322.00 | 278.00 | 294.00 | 21.7M |
| 2022-11-30 | 300.00 | 310.00 | 294.00 | 294.00 | 8.3M |
| 2022-11-29 | 334.00 | 334.00 | 314.00 | 314.00 | 6.1M |
| 2022-11-28 | 330.00 | 362.00 | 312.00 | 336.00 | 76.0M |
| 2022-11-25 | 242.00 | 296.00 | 242.00 | 296.00 | 20.6M |
| 2022-11-24 | 242.00 | 244.00 | 236.00 | 238.00 | 1.2M |
| 2022-11-23 | 246.00 | 250.00 | 242.00 | 242.00 | 0.8M |
| 2022-11-22 | 248.00 | 252.00 | 246.00 | 246.00 | 1.5M |
| 2022-11-21 | 242.00 | 250.00 | 242.00 | 248.00 | 0.6M |
| 2022-11-18 | 260.00 | 260.00 | 242.00 | 246.00 | 3.8M |
| 2022-11-17 | 272.00 | 272.00 | 258.00 | 260.00 | 3.7M |
| 2022-11-16 | 284.00 | 284.00 | 270.00 | 272.00 | 2.9M |
| 2022-11-15 | 286.00 | 288.00 | 280.00 | 284.00 | 1.1M |
| 2022-11-14 | 290.00 | 296.00 | 284.00 | 286.00 | 2.7M |
| 2022-11-11 | 286.00 | 294.00 | 280.00 | 288.00 | 1.1M |
| 2022-11-10 | 306.00 | 308.00 | 284.00 | 286.00 | 6.5M |
| 2022-11-09 | 310.00 | 312.00 | 302.00 | 304.00 | 1.0M |
| 2022-11-08 | 308.00 | 320.00 | 306.00 | 310.00 | 1.2M |
| 2022-11-07 | 312.00 | 312.00 | 308.00 | 310.00 | 0.5M |
| 2022-11-04 | 314.00 | 316.00 | 310.00 | 310.00 | 0.6M |
| 2022-11-03 | 314.00 | 320.00 | 310.00 | 312.00 | 0.5M |
| 2022-11-02 | 314.00 | 318.00 | 312.00 | 314.00 | 0.9M |
| 2022-11-01 | 316.00 | 324.00 | 312.00 | 318.00 | 1.1M |
| 2022-10-31 | 320.00 | 320.00 | 314.00 | 316.00 | 0.7M |
| 2022-10-28 | 316.00 | 320.00 | 314.00 | 318.00 | 2.2M |
| 2022-10-27 | 324.00 | 324.00 | 316.00 | 316.00 | 3.0M |
| 2022-10-26 | 328.00 | 328.00 | 320.00 | 324.00 | 0.5M |
| 2022-10-25 | 328.00 | 330.00 | 324.00 | 328.00 | 0.7M |
| 2022-10-24 | 328.00 | 330.00 | 322.00 | 328.00 | 1.0M |
| 2022-10-21 | 326.00 | 330.00 | 322.00 | 326.00 | 1.8M |
| 2022-10-20 | 316.00 | 330.00 | 312.00 | 326.00 | 5.6M |
| 2022-10-19 | 310.00 | 326.00 | 290.00 | 316.00 | 6.5M |
| 2022-10-18 | 328.00 | 330.00 | 310.00 | 310.00 | 2.1M |
| 2022-10-17 | 348.00 | 348.00 | 326.00 | 328.00 | 1.8M |
| 2022-10-14 | 352.00 | 358.00 | 332.00 | 346.00 | 6.4M |
| 2022-10-13 | 348.00 | 352.00 | 324.00 | 350.00 | 6.0M |
| 2022-10-12 | 356.00 | 364.00 | 346.00 | 348.00 | 1.2M |
| 2022-10-11 | 356.00 | 356.00 | 346.00 | 354.00 | 7.7M |
| 2022-10-10 | 364.00 | 364.00 | 356.00 | 356.00 | 1.4M |
| 2022-10-07 | 372.00 | 372.00 | 358.00 | 364.00 | 0.9M |
| 2022-10-06 | 370.00 | 378.00 | 368.00 | 368.00 | 2.1M |
| 2022-10-05 | 360.00 | 370.00 | 358.00 | 368.00 | 2.4M |
| 2022-10-04 | 358.00 | 366.00 | 350.00 | 356.00 | 2.3M |
| 2022-10-03 | 368.00 | 368.00 | 352.00 | 356.00 | 1.7M |
| 2022-09-30 | 372.00 | 372.00 | 348.00 | 366.00 | 4.6M |
| 2022-09-29 | 356.00 | 374.00 | 346.00 | 372.00 | 9.5M |
| 2022-09-28 | 384.00 | 384.00 | 370.00 | 370.00 | 2.4M |
| 2022-09-27 | 388.00 | 388.00 | 376.00 | 382.00 | 1.9M |
| 2022-09-26 | 380.00 | 388.00 | 376.00 | 388.00 | 3.4M |
| 2022-09-23 | 386.00 | 388.00 | 380.00 | 386.00 | 2.0M |
| 2022-09-22 | 396.00 | 398.00 | 382.00 | 386.00 | 5.3M |
| 2022-09-21 | 394.00 | 400.00 | 392.00 | 396.00 | 1.3M |
| 2022-09-20 | 402.00 | 402.00 | 390.00 | 394.00 | 4.3M |
| 2022-09-19 | 404.00 | 414.00 | 400.00 | 400.00 | 7.4M |
| 2022-09-16 | 386.00 | 414.00 | 374.00 | 402.00 | 21.9M |
| 2022-09-15 | 398.00 | 398.00 | 380.00 | 388.00 | 8.5M |
| 2022-09-14 | 396.00 | 400.00 | 390.00 | 396.00 | 3.0M |
| 2022-09-13 | 396.00 | 404.00 | 390.00 | 396.00 | 5.3M |
| 2022-09-12 | 398.00 | 406.00 | 396.00 | 396.00 | 3.3M |
| 2022-09-09 | 398.00 | 406.00 | 394.00 | 398.00 | 3.0M |
| 2022-09-08 | 406.00 | 410.00 | 384.00 | 398.00 | 5.7M |
| 2022-09-07 | 430.00 | 438.00 | 402.00 | 402.00 | 13.3M |
| 2022-09-06 | 432.00 | 458.00 | 424.00 | 432.00 | 17.2M |
| 2022-09-05 | 438.00 | 444.00 | 430.00 | 432.00 | 7.0M |
| 2022-09-02 | 440.00 | 446.00 | 436.00 | 438.00 | 3.7M |
| 2022-09-01 | 440.00 | 446.00 | 434.00 | 440.00 | 4.2M |
| 2022-08-31 | 452.00 | 454.00 | 440.00 | 440.00 | 9.1M |
| 2022-08-30 | 458.00 | 468.00 | 452.00 | 452.00 | 10.0M |
| 2022-08-29 | 474.00 | 478.00 | 456.00 | 458.00 | 11.9M |
| 2022-08-26 | 458.00 | 474.00 | 442.00 | 472.00 | 28.0M |
| 2022-08-25 | 466.00 | 472.00 | 456.00 | 458.00 | 11.7M |
| 2022-08-24 | 464.00 | 484.00 | 458.00 | 466.00 | 27.2M |
| 2022-08-23 | 480.00 | 488.00 | 460.00 | 462.00 | 27.4M |
| 2022-08-22 | 498.00 | 505.00 | 482.00 | 482.00 | 22.9M |
| 2022-08-19 | 480.00 | 515.00 | 476.00 | 494.00 | 61.7M |
| 2022-08-18 | 470.00 | 494.00 | 456.00 | 476.00 | 30.2M |
| 2022-08-16 | 505.00 | 525.00 | 466.00 | 470.00 | 99.9M |
| 2022-08-15 | 418.00 | 510.00 | 410.00 | 500.00 | 161.2M |
| 2022-08-12 | 450.00 | 488.00 | 438.00 | 438.00 | 57.5M |
| 2022-08-11 | 470.00 | 530.00 | 470.00 | 470.00 | 109.4M |
| 2022-08-10 | 505.00 | 540.00 | 505.00 | 505.00 | 31.4M |
| 2022-08-09 | 625.00 | 725.00 | 540.00 | 540.00 | 210.0M |
| 2022-08-08 | 500.00 | 580.00 | 470.00 | 580.00 | 172.3M |
| 2022-08-05 | 424.00 | 466.00 | 410.00 | 466.00 | 25.2M |
| 2022-08-04 | 360.00 | 374.00 | 328.00 | 374.00 | 170.2M |