473.00
Last Update: 2025-09-26
| 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 | 389.00 | 413.00 | 389.00 | 407.00 | 0.0M |
| 2022-12-29 | 388.00 | 396.00 | 385.00 | 387.00 | 0.1M |
| 2022-12-28 | 400.00 | 400.00 | 390.00 | 394.00 | 0.1M |
| 2022-12-27 | 400.00 | 405.00 | 399.00 | 402.00 | 0.0M |
| 2022-12-26 | 401.00 | 404.00 | 396.00 | 400.00 | 0.0M |
| 2022-12-23 | 408.00 | 410.00 | 404.00 | 405.00 | 0.0M |
| 2022-12-22 | 414.00 | 414.00 | 403.00 | 409.00 | 0.1M |
| 2022-12-21 | 418.00 | 424.00 | 413.00 | 413.00 | 0.0M |
| 2022-12-20 | 436.00 | 441.00 | 416.00 | 416.00 | 0.1M |
| 2022-12-19 | 445.00 | 446.00 | 432.00 | 441.00 | 0.1M |
| 2022-12-16 | 450.00 | 450.00 | 446.00 | 447.00 | 0.0M |
| 2022-12-15 | 448.00 | 458.00 | 448.00 | 458.00 | 0.0M |
| 2022-12-14 | 457.00 | 457.00 | 450.00 | 451.00 | 0.0M |
| 2022-12-13 | 447.00 | 459.00 | 447.00 | 459.00 | 0.1M |
| 2022-12-12 | 451.00 | 452.00 | 442.00 | 447.00 | 0.1M |
| 2022-12-09 | 458.00 | 461.00 | 453.00 | 457.00 | 0.0M |
| 2022-12-08 | 464.00 | 464.00 | 450.00 | 454.00 | 0.0M |
| 2022-12-07 | 454.00 | 466.00 | 451.00 | 461.00 | 0.0M |
| 2022-12-06 | 461.00 | 463.00 | 451.00 | 454.00 | 0.1M |
| 2022-12-05 | 481.00 | 481.00 | 463.00 | 463.00 | 0.1M |
| 2022-12-02 | 484.00 | 498.00 | 479.00 | 481.00 | 0.2M |
| 2022-12-01 | 482.00 | 486.00 | 470.00 | 471.00 | 0.1M |
| 2022-11-30 | 448.00 | 475.00 | 444.00 | 474.00 | 0.2M |
| 2022-11-29 | 448.00 | 457.00 | 438.00 | 443.00 | 0.2M |
| 2022-11-28 | 450.00 | 453.00 | 448.00 | 449.00 | 0.0M |
| 2022-11-25 | 452.00 | 453.00 | 446.00 | 452.00 | 0.1M |
| 2022-11-24 | 453.00 | 457.00 | 447.00 | 452.00 | 0.1M |
| 2022-11-22 | 452.00 | 456.00 | 447.00 | 448.00 | 0.0M |
| 2022-11-21 | 455.00 | 458.00 | 452.00 | 452.00 | 0.1M |
| 2022-11-18 | 447.00 | 452.00 | 442.00 | 452.00 | 0.1M |
| 2022-11-17 | 451.00 | 453.00 | 448.00 | 448.00 | 0.0M |
| 2022-11-16 | 449.00 | 455.00 | 448.00 | 454.00 | 0.0M |
| 2022-11-15 | 454.00 | 454.00 | 446.00 | 454.00 | 0.0M |
| 2022-11-14 | 459.00 | 464.00 | 448.00 | 454.00 | 0.1M |
| 2022-11-11 | 464.00 | 475.00 | 452.00 | 457.00 | 0.1M |
| 2022-11-10 | 468.00 | 468.00 | 450.00 | 453.00 | 0.1M |
| 2022-11-09 | 485.00 | 493.00 | 470.00 | 470.00 | 0.0M |
| 2022-11-08 | 478.00 | 499.00 | 469.00 | 488.00 | 0.1M |
| 2022-11-07 | 482.00 | 482.00 | 474.00 | 477.00 | 0.0M |
| 2022-11-04 | 478.00 | 483.00 | 470.00 | 477.00 | 0.1M |
| 2022-11-02 | 489.00 | 489.00 | 476.00 | 478.00 | 0.0M |
| 2022-11-01 | 483.00 | 495.00 | 474.00 | 493.00 | 0.1M |
| 2022-10-31 | 481.00 | 505.00 | 472.00 | 475.00 | 0.1M |
| 2022-10-28 | 461.00 | 469.00 | 457.00 | 465.00 | 0.0M |
| 2022-10-27 | 465.00 | 469.00 | 460.00 | 463.00 | 0.0M |
| 2022-10-26 | 466.00 | 485.00 | 465.00 | 466.00 | 0.1M |
| 2022-10-25 | 468.00 | 468.00 | 458.00 | 463.00 | 0.0M |
| 2022-10-24 | 473.00 | 473.00 | 461.00 | 463.00 | 0.0M |
| 2022-10-21 | 472.00 | 473.00 | 460.00 | 460.00 | 0.0M |
| 2022-10-20 | 473.00 | 475.00 | 467.00 | 474.00 | 0.0M |
| 2022-10-19 | 454.00 | 472.00 | 454.00 | 472.00 | 0.1M |
| 2022-10-18 | 441.00 | 462.00 | 441.00 | 452.00 | 0.1M |
| 2022-10-17 | 444.00 | 448.00 | 440.00 | 442.00 | 0.1M |
| 2022-10-14 | 450.00 | 460.00 | 448.00 | 460.00 | 0.1M |
| 2022-10-13 | 469.00 | 469.00 | 445.00 | 450.00 | 0.1M |
| 2022-10-12 | 478.00 | 478.00 | 459.00 | 462.00 | 0.0M |
| 2022-10-11 | 483.00 | 483.00 | 470.00 | 478.00 | 0.1M |
| 2022-10-07 | 491.00 | 492.00 | 485.00 | 486.00 | 0.1M |
| 2022-10-06 | 491.00 | 500.00 | 486.00 | 498.00 | 0.1M |
| 2022-10-05 | 497.00 | 503.00 | 491.00 | 491.00 | 0.1M |
| 2022-10-04 | 521.00 | 527.00 | 495.00 | 497.00 | 0.4M |
| 2022-10-03 | 550.00 | 560.00 | 546.00 | 551.00 | 0.0M |
| 2022-09-30 | 563.00 | 567.00 | 551.00 | 560.00 | 0.0M |
| 2022-09-29 | 565.00 | 572.00 | 560.00 | 563.00 | 0.0M |
| 2022-09-28 | 579.00 | 580.00 | 555.00 | 560.00 | 0.1M |
| 2022-09-27 | 586.00 | 598.00 | 582.00 | 582.00 | 0.0M |
| 2022-09-26 | 597.00 | 599.00 | 579.00 | 592.00 | 0.1M |
| 2022-09-22 | 598.00 | 607.00 | 597.00 | 603.00 | 0.0M |
| 2022-09-21 | 616.00 | 616.00 | 601.00 | 612.00 | 0.0M |
| 2022-09-20 | 615.00 | 616.00 | 607.00 | 611.00 | 0.0M |
| 2022-09-16 | 617.00 | 617.00 | 605.00 | 612.00 | 0.0M |
| 2022-09-15 | 624.00 | 625.00 | 617.00 | 620.00 | 0.0M |
| 2022-09-14 | 613.00 | 630.00 | 613.00 | 630.00 | 0.0M |
| 2022-09-13 | 626.00 | 635.00 | 623.00 | 630.00 | 0.0M |
| 2022-09-12 | 628.00 | 634.00 | 626.00 | 634.00 | 0.0M |
| 2022-09-09 | 626.00 | 630.00 | 621.00 | 628.00 | 0.0M |
| 2022-09-08 | 620.00 | 623.00 | 618.00 | 623.00 | 0.0M |
| 2022-09-07 | 620.00 | 620.00 | 613.00 | 620.00 | 0.0M |
| 2022-09-06 | 616.00 | 634.00 | 608.00 | 627.00 | 0.0M |
| 2022-09-05 | 603.00 | 618.00 | 603.00 | 616.00 | 0.0M |
| 2022-09-02 | 613.00 | 614.00 | 600.00 | 603.00 | 0.0M |
| 2022-09-01 | 622.00 | 622.00 | 610.00 | 613.00 | 0.0M |
| 2022-08-31 | 630.00 | 630.00 | 622.00 | 626.00 | 0.0M |
| 2022-08-30 | 623.00 | 630.00 | 620.00 | 630.00 | 0.0M |
| 2022-08-29 | 615.00 | 622.00 | 614.00 | 619.00 | 0.0M |
| 2022-08-26 | 639.00 | 639.00 | 633.00 | 635.00 | 0.0M |
| 2022-08-25 | 630.00 | 635.00 | 628.00 | 632.00 | 0.0M |
| 2022-08-24 | 628.00 | 634.00 | 625.00 | 631.00 | 0.0M |
| 2022-08-23 | 625.00 | 632.00 | 622.00 | 631.00 | 0.0M |
| 2022-08-22 | 638.00 | 638.00 | 628.00 | 632.00 | 0.0M |
| 2022-08-19 | 645.00 | 650.00 | 638.00 | 642.00 | 0.0M |
| 2022-08-18 | 635.00 | 642.00 | 629.00 | 642.00 | 0.0M |
| 2022-08-17 | 622.00 | 632.00 | 619.00 | 630.00 | 0.0M |
| 2022-08-16 | 605.00 | 632.00 | 605.00 | 622.00 | 0.1M |
| 2022-08-15 | 610.00 | 610.00 | 604.00 | 607.00 | 0.0M |
| 2022-08-12 | 606.00 | 612.00 | 601.00 | 608.00 | 0.0M |
| 2022-08-10 | 614.00 | 614.00 | 605.00 | 606.00 | 0.0M |
| 2022-08-09 | 610.00 | 614.00 | 609.00 | 614.00 | 0.0M |
| 2022-08-08 | 613.00 | 615.00 | 608.00 | 613.00 | 0.0M |
| 2022-08-05 | 612.00 | 615.00 | 608.00 | 613.00 | 0.0M |
| 2022-08-04 | 613.00 | 615.00 | 606.00 | 612.00 | 0.0M |
| 2022-08-03 | 608.00 | 611.00 | 606.00 | 611.00 | 0.0M |
| 2022-08-02 | 616.00 | 616.00 | 605.00 | 610.00 | 0.0M |
| 2022-08-01 | 609.00 | 620.00 | 603.00 | 616.00 | 0.0M |
| 2022-07-29 | 607.00 | 607.00 | 601.00 | 605.00 | 0.0M |
| 2022-07-28 | 607.00 | 614.00 | 597.00 | 599.00 | 0.0M |
| 2022-07-27 | 598.00 | 607.00 | 593.00 | 606.00 | 0.1M |
| 2022-07-26 | 606.00 | 606.00 | 598.00 | 600.00 | 0.1M |
| 2022-07-25 | 620.00 | 620.00 | 605.00 | 609.00 | 0.1M |
| 2022-07-22 | 620.00 | 626.00 | 612.00 | 624.00 | 0.0M |
| 2022-07-21 | 603.00 | 618.00 | 598.00 | 617.00 | 0.1M |
| 2022-07-20 | 610.00 | 626.00 | 591.00 | 598.00 | 0.2M |
| 2022-07-19 | 594.00 | 625.00 | 577.00 | 620.00 | 0.3M |
| 2022-07-15 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0M |
| 2022-07-14 | 673.00 | 695.00 | 660.00 | 695.00 | 0.2M |
| 2022-07-13 | 642.00 | 668.00 | 631.00 | 662.00 | 0.1M |
| 2022-07-12 | 645.00 | 645.00 | 628.00 | 632.00 | 0.0M |
| 2022-07-11 | 635.00 | 656.00 | 633.00 | 650.00 | 0.1M |
| 2022-07-08 | 628.00 | 637.00 | 621.00 | 633.00 | 0.0M |
| 2022-07-07 | 631.00 | 631.00 | 614.00 | 624.00 | 0.0M |
| 2022-07-06 | 624.00 | 641.00 | 624.00 | 630.00 | 0.0M |
| 2022-07-05 | 627.00 | 636.00 | 621.00 | 630.00 | 0.0M |
| 2022-07-04 | 610.00 | 625.00 | 609.00 | 625.00 | 0.0M |
| 2022-07-01 | 624.00 | 626.00 | 607.00 | 609.00 | 0.0M |
| 2022-06-30 | 630.00 | 631.00 | 613.00 | 614.00 | 0.0M |
| 2022-06-29 | 634.00 | 634.00 | 620.00 | 631.00 | 0.0M |
| 2022-06-28 | 627.00 | 644.00 | 627.00 | 644.00 | 0.0M |
| 2022-06-27 | 642.00 | 642.00 | 624.00 | 632.00 | 0.1M |
| 2022-06-24 | 605.00 | 632.00 | 605.00 | 632.00 | 0.0M |
| 2022-06-23 | 600.00 | 612.00 | 596.00 | 606.00 | 0.0M |
| 2022-06-22 | 620.00 | 625.00 | 594.00 | 605.00 | 0.1M |
| 2022-06-21 | 598.00 | 617.00 | 597.00 | 614.00 | 0.0M |
| 2022-06-20 | 616.00 | 624.00 | 583.00 | 588.00 | 0.1M |
| 2022-06-17 | 617.00 | 621.00 | 594.00 | 606.00 | 0.2M |
| 2022-06-16 | 631.00 | 660.00 | 631.00 | 634.00 | 0.1M |
| 2022-06-15 | 685.00 | 686.00 | 619.00 | 624.00 | 0.2M |
| 2022-06-14 | 695.00 | 711.00 | 693.00 | 708.00 | 0.0M |
| 2022-06-13 | 730.00 | 733.00 | 710.00 | 712.00 | 0.1M |
| 2022-06-10 | 738.00 | 746.00 | 731.00 | 736.00 | 0.0M |
| 2022-06-09 | 748.00 | 751.00 | 732.00 | 750.00 | 0.1M |
| 2022-06-08 | 753.00 | 759.00 | 749.00 | 750.00 | 0.0M |
| 2022-06-07 | 771.00 | 771.00 | 752.00 | 759.00 | 0.0M |
| 2022-06-06 | 753.00 | 770.00 | 748.00 | 770.00 | 0.0M |
| 2022-06-03 | 766.00 | 769.00 | 747.00 | 753.00 | 0.0M |
| 2022-06-02 | 765.00 | 765.00 | 747.00 | 757.00 | 0.0M |
| 2022-06-01 | 754.00 | 766.00 | 754.00 | 765.00 | 0.0M |
| 2022-05-31 | 763.00 | 763.00 | 748.00 | 762.00 | 0.0M |
| 2022-05-30 | 728.00 | 772.00 | 728.00 | 763.00 | 0.1M |
| 2022-05-27 | 750.00 | 752.00 | 708.00 | 715.00 | 0.1M |
| 2022-05-26 | 752.00 | 761.00 | 734.00 | 739.00 | 0.1M |
| 2022-05-25 | 781.00 | 782.00 | 753.00 | 759.00 | 0.1M |
| 2022-05-24 | 802.00 | 802.00 | 780.00 | 780.00 | 0.0M |
| 2022-05-23 | 781.00 | 805.00 | 781.00 | 804.00 | 0.1M |
| 2022-05-20 | 775.00 | 780.00 | 759.00 | 780.00 | 0.0M |
| 2022-05-19 | 770.00 | 781.00 | 760.00 | 766.00 | 0.1M |
| 2022-05-18 | 793.00 | 802.00 | 788.00 | 794.00 | 0.0M |
| 2022-05-17 | 788.00 | 802.00 | 777.00 | 780.00 | 0.0M |
| 2022-05-16 | 814.00 | 817.00 | 786.00 | 797.00 | 0.1M |
| 2022-05-13 | 778.00 | 798.00 | 777.00 | 790.00 | 0.1M |
| 2022-05-12 | 772.00 | 779.00 | 757.00 | 763.00 | 0.1M |
| 2022-05-11 | 768.00 | 799.00 | 768.00 | 785.00 | 0.1M |
| 2022-05-10 | 755.00 | 769.00 | 744.00 | 769.00 | 0.1M |
| 2022-05-09 | 769.00 | 783.00 | 762.00 | 763.00 | 0.1M |
| 2022-05-06 | 765.00 | 786.00 | 741.00 | 784.00 | 0.1M |
| 2022-05-02 | 768.00 | 785.00 | 765.00 | 772.00 | 0.1M |
| 2022-04-28 | 759.00 | 771.00 | 747.00 | 770.00 | 0.1M |
| 2022-04-27 | 753.00 | 765.00 | 740.00 | 759.00 | 0.1M |
| 2022-04-26 | 776.00 | 790.00 | 755.00 | 782.00 | 0.1M |
| 2022-04-25 | 768.00 | 785.00 | 758.00 | 770.00 | 0.2M |
| 2022-04-22 | 808.00 | 811.00 | 780.00 | 789.00 | 0.2M |
| 2022-04-21 | 801.00 | 843.00 | 799.00 | 835.00 | 0.2M |
| 2022-04-20 | 850.00 | 850.00 | 801.00 | 805.00 | 0.3M |
| 2022-04-19 | 873.00 | 877.00 | 828.00 | 840.00 | 0.8M |
| 2022-04-18 | 989.00 | 998.00 | 894.00 | 895.00 | 0.7M |
| 2022-04-15 | 975.00 | 975.00 | 922.00 | 975.00 | 1.8M |
| 2022-04-14 | 850.00 | 866.00 | 808.00 | 825.00 | 0.2M |
| 2022-04-13 | 818.00 | 853.00 | 817.00 | 846.00 | 0.1M |
| 2022-04-12 | 808.00 | 824.00 | 796.00 | 805.00 | 0.1M |
| 2022-04-11 | 850.00 | 850.00 | 807.00 | 823.00 | 0.1M |
| 2022-04-08 | 843.00 | 859.00 | 830.00 | 855.00 | 0.1M |
| 2022-04-07 | 853.00 | 859.00 | 821.00 | 822.00 | 0.1M |
| 2022-04-06 | 866.00 | 875.00 | 849.00 | 870.00 | 0.1M |
| 2022-04-05 | 849.00 | 888.00 | 849.00 | 881.00 | 0.2M |
| 2022-04-04 | 835.00 | 844.00 | 820.00 | 839.00 | 0.1M |
| 2022-04-01 | 820.00 | 826.00 | 811.00 | 826.00 | 0.0M |
| 2022-03-31 | 845.00 | 845.00 | 822.00 | 835.00 | 0.0M |
| 2022-03-30 | 832.00 | 850.00 | 829.00 | 833.00 | 0.1M |
| 2022-03-29 | 844.00 | 844.00 | 805.00 | 832.00 | 0.1M |
| 2022-03-28 | 863.00 | 863.00 | 827.00 | 832.00 | 0.1M |
| 2022-03-25 | 852.00 | 870.00 | 836.00 | 870.00 | 0.1M |
| 2022-03-24 | 798.00 | 838.00 | 781.00 | 837.00 | 0.1M |
| 2022-03-23 | 769.00 | 815.00 | 769.00 | 802.00 | 0.2M |
| 2022-03-22 | 784.00 | 784.00 | 753.00 | 756.00 | 0.1M |
| 2022-03-18 | 710.00 | 762.00 | 710.00 | 762.00 | 0.2M |
| 2022-03-17 | 710.00 | 719.00 | 700.00 | 719.00 | 0.1M |
| 2022-03-16 | 709.00 | 722.00 | 686.00 | 693.00 | 0.1M |
| 2022-03-15 | 665.00 | 679.00 | 661.00 | 674.00 | 0.0M |
| 2022-03-14 | 661.00 | 675.00 | 647.00 | 661.00 | 0.1M |
| 2022-03-11 | 658.00 | 658.00 | 639.00 | 652.00 | 0.0M |
| 2022-03-10 | 654.00 | 661.00 | 644.00 | 653.00 | 0.0M |
| 2022-03-09 | 639.00 | 641.00 | 613.00 | 626.00 | 0.0M |
| 2022-03-08 | 637.00 | 658.00 | 622.00 | 630.00 | 0.1M |
| 2022-03-07 | 653.00 | 658.00 | 636.00 | 647.00 | 0.1M |
| 2022-03-04 | 696.00 | 703.00 | 656.00 | 667.00 | 0.1M |
| 2022-03-03 | 700.00 | 708.00 | 679.00 | 686.00 | 0.0M |
| 2022-03-02 | 686.00 | 702.00 | 674.00 | 694.00 | 0.1M |
| 2022-03-01 | 675.00 | 709.00 | 675.00 | 701.00 | 0.1M |
| 2022-02-28 | 660.00 | 676.00 | 654.00 | 667.00 | 0.1M |
| 2022-02-25 | 647.00 | 673.00 | 647.00 | 667.00 | 0.1M |
| 2022-02-24 | 650.00 | 651.00 | 616.00 | 629.00 | 0.1M |
| 2022-02-22 | 655.00 | 677.00 | 649.00 | 657.00 | 0.1M |
| 2022-02-21 | 669.00 | 673.00 | 653.00 | 671.00 | 0.1M |
| 2022-02-18 | 651.00 | 689.00 | 651.00 | 688.00 | 0.1M |
| 2022-02-17 | 669.00 | 669.00 | 656.00 | 661.00 | 0.1M |
| 2022-02-16 | 680.00 | 682.00 | 657.00 | 659.00 | 0.0M |
| 2022-02-15 | 647.00 | 679.00 | 646.00 | 661.00 | 0.1M |
| 2022-02-14 | 661.00 | 664.00 | 646.00 | 647.00 | 0.1M |
| 2022-02-10 | 703.00 | 707.00 | 678.00 | 689.00 | 0.1M |
| 2022-02-09 | 682.00 | 688.00 | 670.00 | 686.00 | 0.1M |
| 2022-02-08 | 670.00 | 680.00 | 661.00 | 662.00 | 0.1M |
| 2022-02-07 | 674.00 | 679.00 | 659.00 | 660.00 | 0.1M |
| 2022-02-04 | 663.00 | 693.00 | 660.00 | 671.00 | 0.1M |
| 2022-02-03 | 680.00 | 690.00 | 653.00 | 670.00 | 0.2M |
| 2022-02-02 | 669.00 | 708.00 | 668.00 | 690.00 | 0.2M |
| 2022-02-01 | 635.00 | 657.00 | 634.00 | 649.00 | 0.1M |
| 2022-01-31 | 575.00 | 610.00 | 575.00 | 605.00 | 0.1M |
| 2022-01-28 | 566.00 | 589.00 | 555.00 | 565.00 | 0.2M |
| 2022-01-27 | 615.00 | 619.00 | 566.00 | 572.00 | 0.1M |
| 2022-01-26 | 603.00 | 621.00 | 595.00 | 611.00 | 0.1M |
| 2022-01-25 | 628.00 | 647.00 | 596.00 | 603.00 | 0.1M |
| 2022-01-24 | 621.00 | 639.00 | 603.00 | 638.00 | 0.1M |
| 2022-01-21 | 645.00 | 650.00 | 616.00 | 629.00 | 0.2M |
| 2022-01-20 | 640.00 | 666.00 | 638.00 | 665.00 | 0.1M |
| 2022-01-19 | 686.00 | 692.00 | 641.00 | 650.00 | 0.2M |
| 2022-01-18 | 632.00 | 706.00 | 632.00 | 696.00 | 0.3M |
| 2022-01-17 | 710.00 | 713.00 | 632.00 | 632.00 | 0.4M |
| 2022-01-14 | 687.00 | 711.00 | 670.00 | 707.00 | 0.2M |
| 2022-01-13 | 716.00 | 716.00 | 691.00 | 695.00 | 0.1M |
| 2022-01-12 | 691.00 | 716.00 | 688.00 | 716.00 | 0.1M |
| 2022-01-11 | 712.00 | 712.00 | 689.00 | 691.00 | 0.1M |
| 2022-01-07 | 720.00 | 721.00 | 697.00 | 716.00 | 0.2M |
| 2022-01-06 | 720.00 | 729.00 | 708.00 | 719.00 | 0.1M |
| 2022-01-05 | 777.00 | 779.00 | 738.00 | 741.00 | 0.1M |
| 2022-01-04 | 802.00 | 815.00 | 771.00 | 783.00 | 0.1M |