213.40
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 232.00 | 232.00 | 229.40 | 230.00 | 0.5M |
| 2022-12-28 | 229.00 | 232.60 | 229.00 | 230.00 | 0.7M |
| 2022-12-27 | 231.00 | 233.00 | 227.00 | 229.00 | 0.8M |
| 2022-12-23 | 230.60 | 235.00 | 230.00 | 230.00 | 0.6M |
| 2022-12-22 | 234.00 | 239.40 | 230.20 | 230.20 | 0.6M |
| 2022-12-21 | 230.80 | 235.00 | 230.00 | 230.00 | 0.6M |
| 2022-12-20 | 235.00 | 235.00 | 229.60 | 230.80 | 0.7M |
| 2022-12-19 | 230.00 | 237.80 | 229.00 | 235.00 | 0.8M |
| 2022-12-16 | 233.00 | 235.00 | 230.20 | 231.00 | 1.2M |
| 2022-12-15 | 233.80 | 238.00 | 231.80 | 233.00 | 0.7M |
| 2022-12-14 | 236.00 | 240.60 | 233.40 | 233.80 | 1.2M |
| 2022-12-13 | 244.00 | 246.00 | 234.00 | 235.00 | 1.8M |
| 2022-12-12 | 237.00 | 245.80 | 237.00 | 242.00 | 0.7M |
| 2022-12-09 | 237.60 | 239.80 | 232.00 | 236.80 | 1.1M |
| 2022-12-07 | 246.40 | 246.40 | 236.60 | 237.00 | 0.9M |
| 2022-12-06 | 239.80 | 246.80 | 236.40 | 246.60 | 1.2M |
| 2022-12-05 | 237.00 | 243.80 | 236.40 | 236.40 | 0.9M |
| 2022-12-02 | 242.00 | 246.60 | 237.00 | 237.00 | 0.8M |
| 2022-12-01 | 248.40 | 252.40 | 239.80 | 240.60 | 2.4M |
| 2022-11-29 | 249.00 | 249.00 | 241.60 | 245.00 | 4.9M |
| 2022-11-28 | 252.00 | 255.20 | 248.80 | 249.00 | 1.0M |
| 2022-11-25 | 253.60 | 255.60 | 250.40 | 252.00 | 0.9M |
| 2022-11-24 | 256.00 | 259.00 | 253.60 | 254.00 | 0.9M |
| 2022-11-23 | 257.00 | 259.60 | 252.40 | 256.00 | 1.1M |
| 2022-11-22 | 251.80 | 259.00 | 250.20 | 256.00 | 1.9M |
| 2022-11-21 | 244.00 | 252.00 | 244.00 | 252.00 | 2.3M |
| 2022-11-18 | 243.00 | 247.00 | 241.60 | 244.00 | 1.0M |
| 2022-11-17 | 243.00 | 243.00 | 239.80 | 242.00 | 0.7M |
| 2022-11-16 | 248.00 | 248.00 | 238.00 | 243.00 | 1.3M |
| 2022-11-15 | 243.20 | 248.00 | 242.40 | 248.00 | 0.9M |
| 2022-11-14 | 239.60 | 247.80 | 238.60 | 247.80 | 1.2M |
| 2022-11-11 | 236.00 | 241.40 | 233.60 | 238.40 | 0.9M |
| 2022-11-10 | 235.40 | 235.60 | 230.60 | 233.00 | 0.7M |
| 2022-11-09 | 229.80 | 235.60 | 229.20 | 233.00 | 0.4M |
| 2022-11-08 | 230.00 | 236.00 | 226.00 | 228.60 | 0.7M |
| 2022-11-07 | 228.00 | 230.60 | 224.20 | 229.00 | 0.7M |
| 2022-11-04 | 228.40 | 230.00 | 225.00 | 228.20 | 0.4M |
| 2022-11-03 | 227.00 | 231.00 | 227.00 | 228.00 | 0.4M |
| 2022-11-02 | 233.60 | 233.80 | 225.60 | 226.80 | 0.6M |
| 2022-10-28 | 232.00 | 232.40 | 230.60 | 232.00 | 0.4M |
| 2022-10-27 | 229.00 | 233.40 | 227.20 | 232.00 | 0.4M |
| 2022-10-26 | 225.40 | 230.00 | 224.80 | 229.00 | 0.2M |
| 2022-10-25 | 224.60 | 227.00 | 224.20 | 225.20 | 0.4M |
| 2022-10-24 | 229.00 | 230.60 | 224.80 | 224.80 | 0.7M |
| 2022-10-21 | 230.40 | 232.20 | 225.00 | 225.40 | 0.5M |
| 2022-10-20 | 234.60 | 237.00 | 228.00 | 230.40 | 0.7M |
| 2022-10-19 | 232.40 | 239.00 | 231.00 | 235.00 | 0.6M |
| 2022-10-18 | 234.00 | 235.00 | 232.00 | 232.60 | 0.4M |
| 2022-10-17 | 230.00 | 235.00 | 230.00 | 232.00 | 0.5M |
| 2022-10-14 | 232.00 | 233.00 | 230.40 | 231.00 | 0.3M |
| 2022-10-13 | 233.00 | 233.00 | 230.00 | 231.60 | 0.6M |
| 2022-10-12 | 233.00 | 233.00 | 230.40 | 233.00 | 1.1M |
| 2022-10-11 | 227.00 | 236.00 | 227.00 | 233.00 | 0.6M |
| 2022-10-10 | 231.00 | 234.40 | 228.00 | 228.00 | 0.2M |
| 2022-10-07 | 235.00 | 238.00 | 231.00 | 231.00 | 0.8M |
| 2022-10-06 | 236.60 | 240.00 | 232.20 | 234.80 | 0.5M |
| 2022-10-05 | 240.60 | 242.00 | 236.40 | 238.00 | 1.1M |
| 2022-10-04 | 236.00 | 241.00 | 236.00 | 240.00 | 0.7M |
| 2022-10-03 | 233.20 | 234.60 | 230.40 | 234.20 | 0.6M |
| 2022-09-30 | 233.00 | 233.00 | 228.00 | 229.00 | 0.6M |
| 2022-09-29 | 229.00 | 235.00 | 229.00 | 234.00 | 0.9M |
| 2022-09-28 | 229.00 | 229.00 | 224.00 | 228.40 | 0.7M |
| 2022-09-27 | 235.00 | 235.00 | 228.00 | 229.00 | 0.8M |
| 2022-09-26 | 237.00 | 237.00 | 235.00 | 236.00 | 0.6M |
| 2022-09-23 | 237.00 | 237.00 | 235.00 | 236.00 | 0.6M |
| 2022-09-22 | 237.00 | 237.00 | 234.60 | 237.00 | 0.8M |
| 2022-09-21 | 244.00 | 244.00 | 237.20 | 238.00 | 1.1M |
| 2022-09-20 | 246.00 | 246.00 | 243.00 | 244.00 | 0.6M |
| 2022-09-19 | 250.00 | 250.00 | 242.00 | 242.00 | 0.5M |
| 2022-09-16 | 246.80 | 250.00 | 243.00 | 250.00 | 0.9M |
| 2022-09-15 | 242.60 | 247.40 | 242.00 | 247.40 | 1.1M |
| 2022-09-14 | 243.20 | 244.80 | 241.20 | 244.80 | 0.3M |
| 2022-09-13 | 245.20 | 247.00 | 241.00 | 247.00 | 0.2M |
| 2022-09-12 | 246.00 | 246.80 | 245.20 | 246.40 | 0.3M |
| 2022-09-09 | 247.80 | 247.80 | 245.20 | 246.00 | 0.1M |
| 2022-09-08 | 244.00 | 249.20 | 243.60 | 247.80 | 0.7M |
| 2022-09-07 | 247.60 | 247.60 | 244.00 | 244.40 | 1.0M |
| 2022-09-06 | 248.80 | 248.80 | 246.00 | 247.60 | 0.5M |
| 2022-09-05 | 247.00 | 249.40 | 247.00 | 248.80 | 1.0M |
| 2022-09-02 | 240.00 | 246.00 | 240.00 | 245.80 | 1.3M |
| 2022-09-01 | 239.60 | 239.80 | 236.40 | 239.80 | 0.3M |
| 2022-08-31 | 240.00 | 240.00 | 237.80 | 239.60 | 0.4M |
| 2022-08-30 | 233.00 | 240.00 | 233.00 | 240.00 | 0.7M |
| 2022-08-26 | 234.00 | 237.00 | 229.20 | 237.00 | 0.6M |
| 2022-08-25 | 233.80 | 237.80 | 232.40 | 234.00 | 0.5M |
| 2022-08-24 | 231.00 | 234.80 | 229.00 | 231.00 | 0.5M |
| 2022-08-23 | 233.00 | 233.40 | 225.40 | 231.00 | 0.5M |
| 2022-08-22 | 230.00 | 236.80 | 230.00 | 233.00 | 0.5M |
| 2022-08-19 | 233.60 | 234.80 | 228.00 | 228.00 | 0.4M |
| 2022-08-18 | 227.00 | 233.60 | 227.00 | 233.60 | 0.4M |
| 2022-08-17 | 235.00 | 235.00 | 227.00 | 227.00 | 0.7M |
| 2022-08-16 | 233.00 | 237.40 | 231.40 | 237.40 | 0.7M |
| 2022-08-15 | 231.20 | 233.60 | 230.00 | 233.20 | 0.7M |
| 2022-08-12 | 231.20 | 235.00 | 227.00 | 232.00 | 0.6M |
| 2022-08-11 | 216.80 | 233.00 | 216.80 | 233.00 | 1.6M |
| 2022-08-10 | 218.80 | 218.80 | 216.40 | 218.00 | 0.2M |
| 2022-08-09 | 215.00 | 219.00 | 214.80 | 219.00 | 0.4M |
| 2022-08-08 | 215.00 | 216.00 | 212.80 | 214.80 | 0.4M |
| 2022-08-05 | 212.00 | 216.40 | 212.00 | 214.80 | 1.0M |
| 2022-08-04 | 210.00 | 212.80 | 207.80 | 212.40 | 0.3M |
| 2022-08-03 | 205.80 | 211.00 | 205.20 | 211.00 | 0.4M |
| 2022-08-02 | 205.40 | 207.40 | 204.80 | 205.00 | 0.3M |
| 2022-08-01 | 202.00 | 209.00 | 202.00 | 205.40 | 0.5M |
| 2022-07-29 | 207.00 | 207.00 | 199.30 | 201.20 | 0.6M |
| 2022-07-28 | 205.80 | 208.40 | 205.40 | 207.00 | 0.3M |
| 2022-07-27 | 205.40 | 206.00 | 201.20 | 203.80 | 0.4M |
| 2022-07-26 | 207.20 | 207.20 | 205.00 | 206.20 | 0.3M |
| 2022-07-25 | 210.60 | 210.60 | 206.60 | 207.20 | 0.2M |
| 2022-07-22 | 214.00 | 214.00 | 210.00 | 210.60 | 0.1M |
| 2022-07-21 | 213.00 | 215.80 | 210.00 | 214.00 | 0.3M |
| 2022-07-20 | 210.40 | 214.00 | 210.40 | 212.80 | 0.3M |
| 2022-07-19 | 212.40 | 212.40 | 209.60 | 210.20 | 0.3M |
| 2022-07-18 | 213.80 | 213.80 | 211.00 | 212.40 | 0.2M |
| 2022-07-15 | 212.00 | 216.00 | 209.00 | 216.00 | 0.3M |
| 2022-07-14 | 212.00 | 212.80 | 210.40 | 212.80 | 0.3M |
| 2022-07-13 | 213.00 | 214.60 | 207.00 | 212.60 | 0.4M |
| 2022-07-12 | 214.00 | 214.00 | 211.80 | 212.40 | 0.2M |
| 2022-07-11 | 216.80 | 216.80 | 210.80 | 214.00 | 0.2M |
| 2022-07-08 | 205.20 | 217.00 | 205.00 | 217.00 | 0.6M |
| 2022-07-07 | 208.00 | 210.60 | 202.20 | 205.00 | 0.4M |
| 2022-07-06 | 201.20 | 207.80 | 201.20 | 207.00 | 0.4M |
| 2022-07-05 | 203.00 | 203.00 | 200.20 | 200.80 | 0.2M |
| 2022-07-04 | 205.00 | 205.00 | 201.00 | 203.20 | 0.6M |
| 2022-07-01 | 203.60 | 205.00 | 200.00 | 205.00 | 0.7M |
| 2022-06-30 | 202.40 | 204.00 | 199.00 | 203.60 | 0.5M |
| 2022-06-29 | 200.80 | 203.00 | 200.80 | 202.00 | 0.6M |
| 2022-06-28 | 200.80 | 201.00 | 198.50 | 200.00 | 0.6M |
| 2022-06-27 | 200.00 | 202.00 | 200.00 | 200.00 | 0.4M |
| 2022-06-24 | 193.00 | 200.00 | 192.90 | 200.00 | 0.5M |
| 2022-06-23 | 195.00 | 195.60 | 192.60 | 193.00 | 0.4M |
| 2022-06-22 | 196.90 | 197.90 | 195.00 | 195.00 | 0.5M |
| 2022-06-21 | 197.00 | 198.80 | 194.50 | 196.80 | 0.5M |
| 2022-06-20 | 195.00 | 196.00 | 192.00 | 196.00 | 0.4M |
| 2022-06-17 | 198.20 | 198.20 | 192.00 | 192.00 | 0.9M |
| 2022-06-16 | 199.00 | 202.60 | 197.00 | 200.20 | 0.3M |
| 2022-06-15 | 199.50 | 203.60 | 199.00 | 199.00 | 0.5M |
| 2022-06-14 | 199.80 | 200.00 | 196.80 | 199.50 | 0.4M |
| 2022-06-13 | 202.00 | 203.20 | 197.40 | 200.60 | 0.7M |
| 2022-06-10 | 208.60 | 208.60 | 201.00 | 201.00 | 0.6M |
| 2022-06-09 | 209.60 | 209.60 | 206.00 | 209.00 | 0.3M |
| 2022-06-08 | 204.00 | 210.20 | 202.60 | 210.20 | 0.6M |
| 2022-06-07 | 201.20 | 205.80 | 201.20 | 203.00 | 0.5M |
| 2022-06-06 | 206.40 | 207.60 | 200.40 | 201.20 | 1.1M |
| 2022-06-03 | 208.00 | 208.00 | 205.80 | 206.40 | 0.6M |
| 2022-06-02 | 208.60 | 210.60 | 207.40 | 208.00 | 0.4M |
| 2022-06-01 | 209.60 | 210.00 | 208.40 | 208.60 | 0.6M |
| 2022-05-31 | 210.60 | 210.60 | 208.60 | 209.40 | 2.6M |
| 2022-05-30 | 213.00 | 213.00 | 209.60 | 210.60 | 0.9M |
| 2022-05-27 | 214.00 | 216.00 | 212.00 | 213.00 | 0.8M |
| 2022-05-26 | 210.40 | 213.00 | 210.00 | 213.00 | 1.2M |
| 2022-05-25 | 208.00 | 211.40 | 207.60 | 210.40 | 0.3M |
| 2022-05-24 | 210.00 | 210.00 | 207.40 | 208.00 | 0.2M |
| 2022-05-23 | 212.40 | 214.60 | 210.00 | 210.00 | 0.4M |
| 2022-05-20 | 210.00 | 214.00 | 210.00 | 212.40 | 0.5M |
| 2022-05-19 | 213.40 | 213.40 | 208.00 | 210.00 | 0.6M |
| 2022-05-18 | 207.20 | 213.20 | 207.00 | 212.20 | 1.0M |
| 2022-05-17 | 210.00 | 210.60 | 203.20 | 207.00 | 0.9M |
| 2022-05-16 | 210.20 | 215.00 | 210.00 | 210.00 | 0.3M |
| 2022-05-13 | 211.20 | 217.00 | 210.00 | 210.00 | 0.8M |
| 2022-05-12 | 219.20 | 220.00 | 210.00 | 210.20 | 0.7M |
| 2022-05-11 | 215.20 | 224.00 | 212.40 | 217.20 | 0.5M |
| 2022-05-10 | 214.80 | 217.00 | 203.00 | 215.20 | 0.9M |
| 2022-05-06 | 222.80 | 222.80 | 217.00 | 217.40 | 0.3M |
| 2022-05-05 | 221.80 | 226.00 | 220.00 | 224.00 | 0.4M |
| 2022-05-04 | 220.00 | 222.00 | 216.00 | 222.00 | 0.3M |
| 2022-05-02 | 215.00 | 222.60 | 214.20 | 220.00 | 0.5M |
| 2022-04-29 | 220.80 | 222.00 | 215.00 | 215.00 | 0.5M |
| 2022-04-28 | 218.00 | 221.80 | 216.60 | 220.80 | 0.4M |
| 2022-04-27 | 219.00 | 220.00 | 215.80 | 218.80 | 0.4M |
| 2022-04-26 | 217.60 | 222.00 | 217.00 | 220.20 | 0.5M |
| 2022-04-25 | 219.80 | 219.80 | 216.00 | 217.60 | 0.6M |
| 2022-04-22 | 224.00 | 224.00 | 218.60 | 219.80 | 0.8M |
| 2022-04-21 | 230.00 | 230.00 | 223.40 | 224.00 | 0.3M |
| 2022-04-20 | 229.00 | 230.00 | 227.80 | 229.60 | 0.3M |
| 2022-04-19 | 220.40 | 228.00 | 220.00 | 228.00 | 0.3M |
| 2022-04-18 | 220.00 | 221.00 | 219.00 | 220.40 | 0.2M |
| 2022-04-13 | 216.40 | 221.40 | 216.40 | 219.00 | 0.2M |
| 2022-04-12 | 219.00 | 223.00 | 215.40 | 216.40 | 0.6M |
| 2022-04-11 | 219.80 | 221.60 | 219.00 | 219.00 | 0.3M |
| 2022-04-08 | 220.60 | 224.60 | 219.40 | 219.40 | 0.3M |
| 2022-04-07 | 231.40 | 231.40 | 220.00 | 220.00 | 0.5M |
| 2022-04-06 | 229.80 | 231.60 | 225.00 | 231.60 | 0.6M |
| 2022-04-05 | 228.00 | 229.80 | 225.00 | 229.80 | 0.4M |
| 2022-04-04 | 222.00 | 228.60 | 222.00 | 228.00 | 0.4M |
| 2022-04-01 | 225.00 | 225.00 | 221.00 | 222.00 | 0.5M |
| 2022-03-31 | 224.00 | 227.80 | 223.00 | 225.00 | 0.8M |
| 2022-03-30 | 221.00 | 224.00 | 220.40 | 224.00 | 0.4M |
| 2022-03-29 | 219.80 | 220.60 | 214.00 | 220.60 | 0.4M |
| 2022-03-28 | 214.20 | 220.00 | 214.20 | 219.80 | 0.4M |
| 2022-03-25 | 214.00 | 216.00 | 212.20 | 214.00 | 0.3M |
| 2022-03-24 | 211.00 | 213.60 | 210.40 | 213.00 | 1.1M |
| 2022-03-23 | 205.60 | 212.20 | 205.60 | 210.40 | 0.8M |
| 2022-03-22 | 213.00 | 214.20 | 202.20 | 205.00 | 1.9M |
| 2022-03-21 | 218.20 | 219.20 | 212.00 | 212.00 | 0.8M |
| 2022-03-18 | 225.00 | 225.60 | 216.00 | 216.00 | 1.7M |
| 2022-03-17 | 228.20 | 229.40 | 224.80 | 225.00 | 0.6M |
| 2022-03-16 | 228.00 | 228.20 | 223.60 | 227.00 | 1.0M |
| 2022-03-15 | 218.40 | 229.40 | 211.00 | 228.00 | 1.2M |
| 2022-03-14 | 230.00 | 231.80 | 216.80 | 218.40 | 1.1M |
| 2022-03-11 | 239.80 | 239.80 | 230.00 | 230.00 | 0.8M |
| 2022-03-10 | 236.00 | 240.00 | 233.00 | 239.80 | 0.7M |
| 2022-03-09 | 222.60 | 234.80 | 222.40 | 230.80 | 0.8M |
| 2022-03-08 | 237.00 | 237.60 | 222.60 | 222.60 | 1.1M |
| 2022-03-07 | 241.00 | 241.00 | 231.20 | 238.00 | 0.5M |
| 2022-03-04 | 243.00 | 243.60 | 239.20 | 241.00 | 0.6M |
| 2022-03-03 | 238.80 | 243.40 | 238.60 | 242.80 | 0.3M |
| 2022-03-02 | 240.00 | 242.00 | 238.60 | 238.80 | 0.3M |
| 2022-03-01 | 241.40 | 245.00 | 240.00 | 240.00 | 0.3M |
| 2022-02-28 | 236.00 | 245.00 | 236.00 | 241.00 | 1.2M |
| 2022-02-24 | 246.20 | 246.80 | 234.00 | 236.00 | 1.0M |
| 2022-02-23 | 247.00 | 249.00 | 244.20 | 246.20 | 0.5M |
| 2022-02-22 | 244.40 | 250.00 | 243.80 | 249.80 | 0.4M |
| 2022-02-21 | 247.20 | 248.00 | 241.20 | 248.00 | 0.4M |
| 2022-02-18 | 251.00 | 251.40 | 245.40 | 247.00 | 0.5M |
| 2022-02-17 | 250.00 | 252.00 | 249.40 | 252.00 | 0.5M |
| 2022-02-16 | 249.00 | 251.00 | 247.20 | 251.00 | 0.8M |
| 2022-02-15 | 247.20 | 249.00 | 246.00 | 248.80 | 0.5M |
| 2022-02-14 | 240.00 | 249.00 | 240.00 | 249.00 | 1.4M |
| 2022-02-11 | 244.60 | 245.00 | 238.00 | 240.00 | 1.2M |
| 2022-02-10 | 242.80 | 244.00 | 239.20 | 244.00 | 1.0M |
| 2022-02-09 | 241.00 | 241.60 | 239.00 | 241.60 | 0.6M |
| 2022-02-08 | 236.00 | 240.80 | 235.20 | 240.00 | 0.4M |
| 2022-02-07 | 237.60 | 237.60 | 234.00 | 236.00 | 0.2M |
| 2022-02-04 | 235.40 | 237.60 | 230.60 | 237.60 | 0.4M |
| 2022-02-03 | 244.40 | 244.40 | 235.00 | 235.00 | 0.3M |
| 2022-02-02 | 239.80 | 245.00 | 239.40 | 244.40 | 0.7M |
| 2022-01-31 | 236.60 | 240.00 | 236.00 | 240.00 | 0.5M |
| 2022-01-28 | 231.00 | 236.60 | 230.20 | 236.60 | 0.7M |
| 2022-01-27 | 231.60 | 232.00 | 228.20 | 232.00 | 0.2M |
| 2022-01-26 | 232.00 | 232.20 | 227.00 | 232.00 | 0.6M |
| 2022-01-25 | 229.00 | 233.00 | 228.20 | 232.80 | 0.6M |
| 2022-01-24 | 228.00 | 229.00 | 226.20 | 229.00 | 0.3M |
| 2022-01-21 | 227.00 | 231.60 | 223.20 | 230.40 | 0.5M |
| 2022-01-20 | 230.00 | 230.00 | 228.00 | 229.00 | 0.2M |
| 2022-01-19 | 228.80 | 230.40 | 225.40 | 230.40 | 0.5M |
| 2022-01-18 | 225.00 | 231.00 | 225.00 | 230.00 | 0.4M |
| 2022-01-17 | 229.00 | 229.00 | 225.00 | 225.00 | 0.2M |
| 2022-01-14 | 229.00 | 231.00 | 226.00 | 229.00 | 0.4M |
| 2022-01-13 | 222.00 | 230.80 | 221.80 | 230.60 | 1.1M |
| 2022-01-12 | 221.00 | 224.40 | 220.00 | 223.20 | 0.5M |
| 2022-01-11 | 222.00 | 222.80 | 216.00 | 220.40 | 0.7M |
| 2022-01-10 | 214.00 | 222.80 | 214.00 | 222.80 | 0.8M |
| 2022-01-07 | 216.00 | 216.00 | 212.00 | 215.00 | 0.4M |
| 2022-01-06 | 217.40 | 218.80 | 215.00 | 216.80 | 0.2M |
| 2022-01-05 | 215.00 | 219.80 | 212.80 | 218.40 | 0.5M |
| 2022-01-03 | 216.00 | 221.60 | 213.40 | 215.00 | 0.4M |