442.00
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 | 455.60 | 455.60 | 446.60 | 451.00 | 0.0M |
| 2022-12-29 | 460.00 | 463.60 | 450.60 | 453.60 | 0.0M |
| 2022-12-28 | 462.40 | 467.00 | 456.40 | 457.40 | 0.0M |
| 2022-12-27 | 470.40 | 470.80 | 456.40 | 459.20 | 0.0M |
| 2022-12-26 | 456.80 | 473.60 | 447.40 | 467.80 | 0.0M |
| 2022-12-23 | 456.80 | 461.00 | 443.60 | 454.00 | 0.0M |
| 2022-12-22 | 436.60 | 461.40 | 436.40 | 450.20 | 0.0M |
| 2022-12-21 | 439.00 | 439.00 | 427.00 | 436.40 | 0.0M |
| 2022-12-20 | 430.00 | 432.80 | 420.00 | 430.20 | 0.0M |
| 2022-12-19 | 430.00 | 433.20 | 429.60 | 430.40 | 0.0M |
| 2022-12-16 | 430.00 | 432.00 | 430.00 | 430.60 | 0.0M |
| 2022-12-15 | 430.40 | 435.20 | 429.60 | 430.00 | 0.0M |
| 2022-12-14 | 431.40 | 431.80 | 429.00 | 430.20 | 0.0M |
| 2022-12-13 | 431.00 | 433.80 | 428.80 | 430.40 | 0.0M |
| 2022-12-12 | 429.80 | 432.00 | 428.40 | 431.00 | 0.0M |
| 2022-12-09 | 433.20 | 435.20 | 429.00 | 430.80 | 0.0M |
| 2022-12-08 | 430.00 | 438.00 | 430.00 | 430.20 | 0.0M |
| 2022-12-07 | 424.40 | 429.60 | 424.40 | 429.00 | 0.0M |
| 2022-12-06 | 428.00 | 428.00 | 421.40 | 426.40 | 0.0M |
| 2022-12-05 | 429.60 | 430.20 | 426.60 | 428.00 | 0.0M |
| 2022-12-02 | 427.00 | 433.00 | 422.20 | 427.60 | 0.0M |
| 2022-12-01 | 429.60 | 430.00 | 425.00 | 428.00 | 0.0M |
| 2022-11-30 | 433.40 | 433.40 | 425.20 | 428.20 | 0.0M |
| 2022-11-29 | 428.20 | 433.20 | 428.20 | 431.40 | 0.0M |
| 2022-11-28 | 426.00 | 434.80 | 421.20 | 428.20 | 0.0M |
| 2022-11-25 | 430.00 | 430.00 | 425.00 | 426.80 | 0.0M |
| 2022-11-24 | 426.00 | 432.40 | 424.40 | 427.20 | 0.0M |
| 2022-11-23 | 420.20 | 426.80 | 419.00 | 425.40 | 0.0M |
| 2022-11-22 | 419.00 | 426.20 | 419.00 | 421.00 | 0.0M |
| 2022-11-21 | 424.80 | 426.00 | 419.20 | 421.20 | 0.0M |
| 2022-11-18 | 424.00 | 430.00 | 420.40 | 424.60 | 0.0M |
| 2022-11-17 | 424.20 | 429.40 | 424.20 | 425.80 | 0.0M |
| 2022-11-16 | 418.00 | 426.00 | 400.40 | 424.20 | 0.0M |
| 2022-11-15 | 416.00 | 424.00 | 416.00 | 422.40 | 0.0M |
| 2022-11-14 | 425.00 | 426.20 | 421.00 | 424.00 | 0.0M |
| 2022-11-11 | 425.20 | 426.00 | 421.20 | 423.00 | 0.0M |
| 2022-11-10 | 419.40 | 425.60 | 418.20 | 423.60 | 0.0M |
| 2022-11-09 | 415.20 | 425.00 | 415.00 | 419.00 | 0.0M |
| 2022-11-08 | 414.60 | 418.20 | 412.60 | 415.20 | 0.0M |
| 2022-11-07 | 405.20 | 420.00 | 405.20 | 414.60 | 0.0M |
| 2022-11-03 | 412.00 | 412.00 | 395.40 | 405.20 | 0.0M |
| 2022-11-02 | 406.40 | 414.80 | 406.40 | 411.60 | 0.0M |
| 2022-11-01 | 407.00 | 409.60 | 405.00 | 406.40 | 0.0M |
| 2022-10-31 | 406.20 | 409.00 | 403.40 | 407.80 | 0.0M |
| 2022-10-28 | 407.60 | 414.00 | 380.00 | 407.60 | 0.0M |
| 2022-10-27 | 404.60 | 419.40 | 404.60 | 407.20 | 0.0M |
| 2022-10-26 | 414.40 | 414.80 | 401.20 | 404.60 | 0.0M |
| 2022-10-25 | 403.20 | 420.00 | 399.00 | 414.40 | 0.0M |
| 2022-10-24 | 406.80 | 410.40 | 399.60 | 402.20 | 0.0M |
| 2022-10-21 | 396.40 | 405.60 | 391.20 | 400.80 | 0.0M |
| 2022-10-20 | 392.80 | 398.60 | 390.20 | 396.40 | 0.0M |
| 2022-10-19 | 391.20 | 401.20 | 383.00 | 393.20 | 0.0M |
| 2022-10-18 | 401.40 | 413.80 | 394.80 | 401.20 | 0.0M |
| 2022-10-17 | 400.80 | 407.60 | 399.20 | 402.60 | 0.0M |
| 2022-10-14 | 401.40 | 407.60 | 396.20 | 402.00 | 0.0M |
| 2022-10-13 | 395.00 | 406.80 | 395.00 | 400.00 | 0.0M |
| 2022-10-12 | 396.60 | 400.00 | 385.60 | 395.00 | 0.0M |
| 2022-10-11 | 384.00 | 392.80 | 379.80 | 389.00 | 0.0M |
| 2022-10-10 | 370.00 | 390.00 | 366.40 | 381.20 | 0.0M |
| 2022-10-07 | 398.60 | 398.60 | 385.60 | 388.00 | 0.0M |
| 2022-10-06 | 390.00 | 399.60 | 384.00 | 394.60 | 0.0M |
| 2022-10-05 | 398.80 | 398.80 | 390.00 | 397.00 | 0.0M |
| 2022-10-04 | 398.00 | 398.80 | 395.00 | 396.40 | 0.0M |
| 2022-10-03 | 380.20 | 395.80 | 380.20 | 395.00 | 0.0M |
| 2022-09-30 | 370.00 | 396.40 | 365.20 | 380.60 | 0.0M |
| 2022-09-29 | 399.60 | 410.00 | 380.00 | 380.00 | 0.0M |
| 2022-09-28 | 389.40 | 403.00 | 385.00 | 400.20 | 0.0M |
| 2022-09-27 | 377.40 | 386.20 | 365.80 | 382.00 | 0.0M |
| 2022-09-26 | 395.00 | 398.80 | 365.00 | 377.40 | 0.1M |
| 2022-09-23 | 405.80 | 428.60 | 390.20 | 400.20 | 0.1M |
| 2022-09-22 | 403.80 | 421.40 | 403.80 | 405.80 | 0.0M |
| 2022-09-21 | 387.00 | 415.80 | 356.40 | 403.60 | 0.1M |
| 2022-09-20 | 426.60 | 426.80 | 400.00 | 401.00 | 0.0M |
| 2022-09-19 | 427.60 | 439.00 | 415.00 | 427.00 | 0.0M |
| 2022-09-16 | 420.40 | 426.00 | 420.40 | 425.00 | 0.0M |
| 2022-09-15 | 425.00 | 427.40 | 411.00 | 421.00 | 0.0M |
| 2022-09-14 | 426.00 | 429.80 | 415.00 | 424.00 | 0.0M |
| 2022-09-13 | 437.00 | 437.60 | 431.00 | 432.20 | 0.0M |
| 2022-09-12 | 435.00 | 439.20 | 431.20 | 433.80 | 0.0M |
| 2022-09-09 | 430.20 | 434.20 | 430.00 | 432.80 | 0.0M |
| 2022-09-08 | 431.40 | 437.40 | 428.00 | 428.20 | 0.0M |
| 2022-09-07 | 430.00 | 438.80 | 420.00 | 428.00 | 0.0M |
| 2022-09-06 | 439.40 | 439.40 | 430.00 | 430.20 | 0.0M |
| 2022-09-05 | 435.20 | 440.00 | 431.40 | 435.20 | 0.0M |
| 2022-09-02 | 441.00 | 441.00 | 430.20 | 435.40 | 0.0M |
| 2022-09-01 | 433.60 | 438.60 | 428.80 | 437.00 | 0.0M |
| 2022-08-31 | 401.00 | 437.80 | 401.00 | 430.80 | 0.0M |
| 2022-08-30 | 448.00 | 452.00 | 426.40 | 432.00 | 0.0M |
| 2022-08-29 | 440.60 | 451.00 | 437.60 | 448.00 | 0.1M |
| 2022-08-26 | 431.00 | 439.20 | 431.00 | 437.80 | 0.0M |
| 2022-08-25 | 427.60 | 437.00 | 425.00 | 430.00 | 0.0M |
| 2022-08-24 | 423.00 | 427.80 | 420.00 | 426.20 | 0.0M |
| 2022-08-23 | 429.00 | 429.00 | 416.00 | 420.00 | 0.0M |
| 2022-08-22 | 405.00 | 424.00 | 402.60 | 423.00 | 0.0M |
| 2022-08-19 | 401.40 | 407.00 | 398.20 | 402.00 | 0.0M |
| 2022-08-18 | 396.40 | 407.40 | 396.40 | 401.60 | 0.0M |
| 2022-08-17 | 407.40 | 414.00 | 393.60 | 399.80 | 0.0M |
| 2022-08-16 | 400.80 | 413.00 | 397.60 | 403.80 | 0.0M |
| 2022-08-15 | 394.00 | 408.60 | 390.80 | 399.00 | 0.0M |
| 2022-08-12 | 396.00 | 396.00 | 391.60 | 393.80 | 0.0M |
| 2022-08-11 | 397.80 | 397.80 | 394.00 | 394.60 | 0.0M |
| 2022-08-10 | 397.80 | 398.00 | 393.40 | 395.40 | 0.0M |
| 2022-08-09 | 401.00 | 401.00 | 390.00 | 393.60 | 0.0M |
| 2022-08-08 | 380.00 | 398.00 | 374.80 | 398.00 | 0.0M |
| 2022-08-05 | 370.80 | 384.00 | 356.20 | 374.80 | 0.1M |
| 2022-08-04 | 367.20 | 371.80 | 361.20 | 370.80 | 0.0M |
| 2022-08-03 | 366.80 | 376.00 | 365.20 | 368.80 | 0.0M |
| 2022-08-02 | 373.60 | 377.40 | 361.60 | 366.80 | 0.0M |
| 2022-08-01 | 383.00 | 385.80 | 373.00 | 374.00 | 0.0M |
| 2022-07-29 | 379.80 | 382.20 | 375.00 | 378.00 | 0.1M |
| 2022-07-28 | 379.20 | 383.00 | 377.00 | 381.40 | 0.0M |
| 2022-07-27 | 377.40 | 384.40 | 377.00 | 379.20 | 0.0M |
| 2022-07-26 | 383.00 | 383.00 | 376.40 | 378.00 | 0.0M |
| 2022-07-25 | 375.20 | 382.60 | 373.80 | 379.60 | 0.0M |
| 2022-07-22 | 379.60 | 380.40 | 373.40 | 375.20 | 0.0M |
| 2022-07-21 | 381.40 | 383.40 | 373.60 | 373.60 | 0.0M |
| 2022-07-20 | 379.00 | 393.40 | 371.20 | 381.40 | 0.0M |
| 2022-07-19 | 384.60 | 384.60 | 368.00 | 371.40 | 0.0M |
| 2022-07-18 | 380.00 | 390.60 | 378.80 | 383.60 | 0.0M |
| 2022-07-15 | 367.00 | 390.00 | 367.00 | 379.20 | 0.0M |
| 2022-07-14 | 387.00 | 387.00 | 361.00 | 367.00 | 0.0M |
| 2022-07-13 | 385.00 | 393.80 | 380.00 | 381.60 | 0.0M |
| 2022-07-12 | 399.40 | 399.40 | 390.40 | 390.80 | 0.0M |
| 2022-07-11 | 399.00 | 401.00 | 394.80 | 395.60 | 0.0M |
| 2022-07-08 | 403.80 | 405.80 | 399.20 | 400.60 | 0.0M |
| 2022-07-07 | 398.00 | 409.80 | 398.00 | 400.60 | 0.0M |
| 2022-07-06 | 395.20 | 404.80 | 393.60 | 400.00 | 0.0M |
| 2022-07-05 | 402.40 | 402.40 | 390.20 | 397.00 | 0.0M |
| 2022-07-04 | 401.80 | 409.00 | 395.00 | 396.60 | 0.0M |
| 2022-07-01 | 400.00 | 401.40 | 397.00 | 400.60 | 0.0M |
| 2022-06-30 | 408.80 | 412.40 | 399.00 | 401.00 | 0.0M |
| 2022-06-29 | 403.80 | 413.80 | 400.00 | 410.80 | 0.0M |
| 2022-06-28 | 403.00 | 405.80 | 400.00 | 402.00 | 0.0M |
| 2022-06-27 | 407.00 | 413.00 | 399.20 | 402.00 | 0.0M |
| 2022-06-24 | 411.40 | 415.20 | 404.00 | 407.80 | 0.0M |
| 2022-06-23 | 420.20 | 423.00 | 416.00 | 417.00 | 0.0M |
| 2022-06-22 | 415.20 | 429.80 | 414.00 | 420.00 | 0.0M |
| 2022-06-21 | 430.00 | 434.80 | 411.00 | 416.00 | 0.0M |
| 2022-06-20 | 418.00 | 440.00 | 418.00 | 425.40 | 0.0M |
| 2022-06-17 | 416.00 | 423.00 | 410.00 | 417.80 | 0.0M |
| 2022-06-16 | 404.00 | 416.80 | 402.80 | 414.20 | 0.0M |
| 2022-06-15 | 402.00 | 409.40 | 400.20 | 403.80 | 0.0M |
| 2022-06-14 | 400.80 | 410.20 | 394.80 | 401.80 | 0.0M |
| 2022-06-10 | 398.80 | 406.00 | 395.80 | 400.80 | 0.0M |
| 2022-06-09 | 400.20 | 403.80 | 391.20 | 395.20 | 0.0M |
| 2022-06-08 | 396.40 | 405.40 | 387.20 | 399.20 | 0.0M |
| 2022-06-07 | 394.80 | 397.80 | 388.40 | 396.40 | 0.0M |
| 2022-06-06 | 397.00 | 399.00 | 390.00 | 394.80 | 0.0M |
| 2022-06-03 | 402.40 | 405.60 | 395.00 | 397.20 | 0.0M |
| 2022-06-02 | 403.80 | 405.80 | 401.20 | 402.40 | 0.0M |
| 2022-06-01 | 407.00 | 409.80 | 400.60 | 404.00 | 0.0M |
| 2022-05-31 | 411.60 | 419.60 | 401.00 | 405.80 | 0.0M |
| 2022-05-30 | 421.00 | 421.00 | 409.00 | 413.80 | 0.0M |
| 2022-05-27 | 407.60 | 421.00 | 407.20 | 414.80 | 0.0M |
| 2022-05-26 | 419.00 | 423.40 | 410.00 | 412.00 | 0.0M |
| 2022-05-25 | 420.00 | 423.00 | 415.00 | 419.00 | 0.0M |
| 2022-05-24 | 432.80 | 433.00 | 420.00 | 421.20 | 0.0M |
| 2022-05-23 | 405.00 | 448.80 | 405.00 | 427.00 | 0.0M |
| 2022-05-20 | 434.80 | 448.00 | 430.00 | 440.40 | 0.0M |
| 2022-05-19 | 451.40 | 464.80 | 450.00 | 453.20 | 0.1M |
| 2022-05-18 | 459.20 | 467.60 | 449.00 | 451.00 | 0.0M |
| 2022-05-17 | 445.60 | 455.00 | 442.60 | 455.00 | 0.0M |
| 2022-05-16 | 442.00 | 445.80 | 433.60 | 444.00 | 0.0M |
| 2022-05-13 | 449.60 | 454.00 | 435.20 | 440.40 | 0.0M |
| 2022-05-12 | 450.00 | 462.00 | 438.60 | 444.40 | 0.1M |
| 2022-05-11 | 435.00 | 452.80 | 429.00 | 449.00 | 0.0M |
| 2022-05-06 | 420.00 | 435.00 | 420.00 | 433.40 | 0.0M |
| 2022-05-05 | 415.20 | 425.60 | 414.40 | 417.40 | 0.0M |
| 2022-05-04 | 414.00 | 426.00 | 411.40 | 416.00 | 0.0M |
| 2022-04-29 | 413.00 | 417.80 | 410.00 | 415.20 | 0.0M |
| 2022-04-28 | 411.40 | 419.00 | 410.00 | 411.80 | 0.0M |
| 2022-04-27 | 404.20 | 419.80 | 403.80 | 411.40 | 0.0M |
| 2022-04-26 | 402.60 | 411.60 | 402.00 | 405.20 | 0.0M |
| 2022-04-25 | 411.80 | 424.00 | 400.00 | 402.60 | 0.0M |
| 2022-04-22 | 418.60 | 421.40 | 407.00 | 414.80 | 0.0M |
| 2022-04-21 | 423.40 | 428.60 | 418.00 | 418.60 | 0.0M |
| 2022-04-20 | 433.00 | 433.00 | 423.00 | 423.40 | 0.0M |
| 2022-04-19 | 430.00 | 439.00 | 415.40 | 429.00 | 0.0M |
| 2022-04-18 | 427.00 | 440.00 | 420.00 | 427.80 | 0.0M |
| 2022-04-15 | 420.00 | 424.40 | 406.00 | 422.00 | 0.0M |
| 2022-04-14 | 440.00 | 440.00 | 418.00 | 420.00 | 0.0M |
| 2022-04-13 | 435.00 | 455.00 | 425.40 | 442.00 | 0.0M |
| 2022-04-12 | 448.00 | 448.00 | 422.00 | 435.40 | 0.0M |
| 2022-04-11 | 450.60 | 455.00 | 436.00 | 447.40 | 0.0M |
| 2022-04-08 | 457.80 | 458.60 | 430.00 | 448.00 | 0.0M |
| 2022-04-07 | 469.00 | 475.00 | 429.80 | 458.00 | 0.1M |
| 2022-04-06 | 419.00 | 502.00 | 419.00 | 468.00 | 0.1M |
| 2022-04-05 | 463.00 | 469.80 | 406.00 | 419.00 | 0.1M |
| 2022-04-04 | 474.00 | 474.00 | 440.00 | 454.00 | 0.1M |
| 2022-04-01 | 492.00 | 494.80 | 435.00 | 452.00 | 0.1M |
| 2022-03-31 | 505.60 | 540.00 | 465.00 | 478.00 | 0.1M |
| 2022-03-30 | 609.00 | 615.00 | 451.40 | 459.60 | 0.2M |
| 2022-03-29 | 445.80 | 566.80 | 445.80 | 562.40 | 0.3M |
| 2022-03-28 | 319.00 | 405.40 | 319.00 | 405.40 | 0.2M |
| 2022-02-25 | 245.00 | 300.00 | 243.60 | 290.00 | 0.0M |
| 2022-02-24 | 320.60 | 320.60 | 210.00 | 243.60 | 0.2M |
| 2022-02-22 | 330.00 | 358.40 | 311.60 | 350.00 | 0.1M |
| 2022-02-21 | 374.00 | 374.00 | 320.00 | 330.20 | 0.1M |
| 2022-02-18 | 371.60 | 379.00 | 365.20 | 368.00 | 0.0M |
| 2022-02-17 | 380.00 | 383.20 | 367.20 | 375.00 | 0.0M |
| 2022-02-16 | 380.80 | 399.00 | 380.60 | 388.00 | 0.0M |
| 2022-02-15 | 378.60 | 387.00 | 374.60 | 380.60 | 0.0M |
| 2022-02-14 | 379.00 | 380.00 | 364.00 | 373.00 | 0.0M |
| 2022-02-11 | 375.00 | 389.00 | 375.00 | 383.00 | 0.0M |
| 2022-02-10 | 392.80 | 392.80 | 379.60 | 382.20 | 0.0M |
| 2022-02-09 | 372.40 | 390.80 | 372.40 | 386.40 | 0.0M |
| 2022-02-08 | 377.40 | 382.00 | 371.80 | 381.00 | 0.0M |
| 2022-02-07 | 368.00 | 380.00 | 364.00 | 375.20 | 0.0M |
| 2022-02-04 | 373.20 | 376.60 | 364.00 | 368.00 | 0.0M |
| 2022-02-03 | 374.40 | 375.40 | 363.00 | 363.20 | 0.0M |
| 2022-02-02 | 369.00 | 382.80 | 358.60 | 382.60 | 0.0M |
| 2022-02-01 | 377.00 | 380.00 | 362.60 | 366.80 | 0.0M |
| 2022-01-31 | 361.40 | 382.20 | 361.20 | 369.80 | 0.0M |
| 2022-01-28 | 351.20 | 367.60 | 349.60 | 359.00 | 0.0M |
| 2022-01-27 | 338.00 | 355.00 | 335.60 | 351.20 | 0.0M |
| 2022-01-26 | 336.40 | 346.80 | 325.00 | 339.00 | 0.0M |
| 2022-01-25 | 338.80 | 338.80 | 320.00 | 324.80 | 0.0M |
| 2022-01-24 | 343.60 | 347.00 | 314.20 | 325.40 | 0.0M |
| 2022-01-21 | 343.00 | 348.40 | 339.40 | 346.20 | 0.0M |
| 2022-01-20 | 351.60 | 355.00 | 338.00 | 349.00 | 0.0M |
| 2022-01-19 | 347.40 | 352.40 | 335.80 | 350.20 | 0.0M |
| 2022-01-18 | 359.80 | 359.80 | 340.00 | 342.80 | 0.0M |
| 2022-01-17 | 371.60 | 383.00 | 345.80 | 359.80 | 0.0M |
| 2022-01-14 | 384.00 | 397.00 | 363.20 | 371.60 | 0.0M |
| 2022-01-13 | 387.80 | 396.80 | 377.00 | 381.60 | 0.0M |
| 2022-01-12 | 389.80 | 390.00 | 384.00 | 386.00 | 0.0M |
| 2022-01-11 | 380.20 | 391.60 | 380.20 | 386.20 | 0.0M |
| 2022-01-10 | 381.00 | 394.00 | 379.20 | 382.40 | 0.0M |
| 2022-01-06 | 383.20 | 392.00 | 380.00 | 382.00 | 0.0M |
| 2022-01-05 | 392.00 | 395.00 | 385.00 | 388.00 | 0.0M |
| 2022-01-04 | 388.80 | 395.00 | 385.20 | 392.00 | 0.0M |
| 2022-01-03 | 380.20 | 398.40 | 379.80 | 393.00 | 0.0M |