214.85
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 430.85 | 438.00 | 427.50 | 432.15 | 0.5M |
| 2021-12-30 | 440.00 | 450.00 | 425.55 | 429.15 | 1.1M |
| 2021-12-29 | 420.00 | 436.20 | 417.55 | 436.20 | 1.2M |
| 2021-12-28 | 402.00 | 416.05 | 400.90 | 415.45 | 0.7M |
| 2021-12-27 | 398.65 | 401.10 | 391.00 | 396.25 | 0.3M |
| 2021-12-24 | 403.95 | 404.70 | 395.00 | 397.00 | 0.3M |
| 2021-12-23 | 406.70 | 407.45 | 401.00 | 401.45 | 0.2M |
| 2021-12-22 | 399.90 | 406.00 | 398.00 | 402.45 | 0.2M |
| 2021-12-21 | 395.00 | 406.00 | 393.40 | 395.00 | 0.3M |
| 2021-12-20 | 398.00 | 401.95 | 385.50 | 391.10 | 0.7M |
| 2021-12-17 | 403.00 | 411.95 | 403.00 | 405.65 | 0.5M |
| 2021-12-16 | 420.85 | 423.25 | 410.50 | 412.60 | 0.4M |
| 2021-12-15 | 419.50 | 427.70 | 416.00 | 417.25 | 0.3M |
| 2021-12-14 | 421.00 | 428.00 | 416.35 | 418.05 | 0.4M |
| 2021-12-13 | 436.25 | 437.95 | 423.00 | 423.95 | 0.4M |
| 2021-12-10 | 429.00 | 437.00 | 429.00 | 432.95 | 0.4M |
| 2021-12-09 | 434.90 | 436.00 | 425.20 | 428.55 | 0.4M |
| 2021-12-08 | 427.85 | 437.35 | 425.15 | 431.00 | 0.5M |
| 2021-12-07 | 424.00 | 428.90 | 421.55 | 422.75 | 0.3M |
| 2021-12-06 | 439.50 | 439.70 | 419.05 | 420.95 | 0.5M |
| 2021-12-03 | 422.00 | 439.95 | 417.00 | 435.40 | 1.2M |
| 2021-12-02 | 420.00 | 424.90 | 415.45 | 419.15 | 0.4M |
| 2021-12-01 | 425.00 | 425.70 | 414.00 | 416.60 | 0.4M |
| 2021-11-30 | 397.85 | 417.70 | 397.85 | 412.35 | 1.4M |
| 2021-11-29 | 408.10 | 414.70 | 396.15 | 397.85 | 0.8M |
| 2021-11-26 | 429.50 | 429.50 | 415.25 | 416.95 | 0.7M |
| 2021-11-25 | 432.70 | 440.00 | 430.00 | 435.45 | 0.6M |
| 2021-11-24 | 433.00 | 441.00 | 428.00 | 429.55 | 0.5M |
| 2021-11-23 | 409.00 | 434.45 | 404.05 | 428.90 | 0.8M |
| 2021-11-22 | 438.00 | 438.00 | 411.10 | 415.05 | 0.7M |
| 2021-11-18 | 442.50 | 447.35 | 430.00 | 432.05 | 0.6M |
| 2021-11-17 | 440.00 | 453.80 | 435.00 | 437.60 | 1.1M |
| 2021-11-16 | 419.90 | 438.45 | 416.90 | 437.35 | 2.0M |
| 2021-11-15 | 417.70 | 423.95 | 415.00 | 417.60 | 0.7M |
| 2021-11-12 | 420.70 | 423.65 | 408.00 | 413.35 | 0.7M |
| 2021-11-11 | 424.80 | 426.65 | 415.00 | 416.15 | 0.6M |
| 2021-11-10 | 422.00 | 433.90 | 416.90 | 421.35 | 1.2M |
| 2021-11-09 | 405.00 | 430.25 | 405.00 | 423.60 | 2.8M |
| 2021-11-08 | 431.50 | 437.50 | 409.60 | 409.80 | 2.0M |
| 2021-11-04 | 421.15 | 438.00 | 415.55 | 431.15 | 1.2M |
| 2021-11-03 | 434.90 | 444.70 | 434.90 | 434.90 | 1.8M |
| 2021-11-02 | 458.00 | 464.75 | 452.60 | 457.75 | 0.5M |
| 2021-11-01 | 460.00 | 468.95 | 452.55 | 454.65 | 0.6M |
| 2021-10-29 | 449.00 | 462.60 | 431.60 | 457.55 | 0.9M |
| 2021-10-28 | 462.00 | 462.00 | 445.05 | 448.10 | 0.8M |
| 2021-10-27 | 463.00 | 482.00 | 450.00 | 462.65 | 2.3M |
| 2021-10-26 | 425.00 | 459.70 | 422.40 | 459.70 | 2.2M |
| 2021-10-25 | 462.50 | 467.70 | 437.85 | 437.85 | 1.4M |
| 2021-10-22 | 471.00 | 493.00 | 453.20 | 460.85 | 2.7M |
| 2021-10-21 | 503.95 | 510.00 | 474.55 | 475.20 | 1.7M |
| 2021-10-20 | 520.00 | 525.00 | 499.50 | 499.50 | 1.7M |
| 2021-10-19 | 553.90 | 556.00 | 523.45 | 525.75 | 1.5M |
| 2021-10-18 | 567.75 | 567.75 | 546.25 | 551.00 | 1.9M |
| 2021-10-14 | 551.00 | 557.65 | 539.00 | 540.75 | 1.0M |
| 2021-10-13 | 568.90 | 571.90 | 545.15 | 548.00 | 1.5M |
| 2021-10-12 | 540.00 | 563.50 | 530.00 | 563.05 | 2.9M |
| 2021-10-11 | 540.00 | 550.00 | 532.00 | 536.70 | 1.2M |
| 2021-10-08 | 558.75 | 564.80 | 546.00 | 549.35 | 1.4M |
| 2021-10-07 | 554.00 | 573.00 | 542.00 | 553.50 | 2.2M |
| 2021-10-06 | 583.00 | 588.00 | 561.75 | 561.75 | 2.7M |
| 2021-10-05 | 582.00 | 597.80 | 572.20 | 591.30 | 5.6M |
| 2021-10-04 | 551.50 | 569.35 | 548.50 | 569.35 | 2.5M |
| 2021-10-01 | 551.00 | 560.80 | 539.00 | 542.25 | 2.3M |
| 2021-09-30 | 524.90 | 546.80 | 521.15 | 546.80 | 3.1M |
| 2021-09-29 | 528.90 | 532.00 | 519.00 | 520.80 | 1.6M |
| 2021-09-28 | 540.00 | 555.00 | 525.55 | 532.15 | 2.2M |
| 2021-09-27 | 552.40 | 558.00 | 533.15 | 537.20 | 1.8M |
| 2021-09-24 | 557.00 | 563.95 | 542.00 | 545.20 | 2.2M |
| 2021-09-23 | 573.95 | 584.65 | 543.05 | 551.45 | 4.4M |
| 2021-09-22 | 550.00 | 565.35 | 545.00 | 564.70 | 6.2M |
| 2021-09-21 | 512.40 | 538.45 | 496.60 | 538.45 | 7.8M |
| 2021-09-20 | 512.85 | 512.85 | 512.85 | 512.85 | 0.4M |
| 2021-09-17 | 539.80 | 539.80 | 539.80 | 539.80 | 0.4M |
| 2021-09-16 | 614.00 | 628.00 | 568.20 | 568.20 | 2.7M |
| 2021-09-15 | 589.00 | 598.10 | 585.00 | 598.10 | 1.6M |
| 2021-09-14 | 562.80 | 569.65 | 561.20 | 569.65 | 2.1M |
| 2021-09-13 | 523.00 | 542.55 | 518.30 | 542.55 | 5.3M |
| 2021-09-09 | 515.05 | 528.00 | 512.00 | 516.75 | 6.0M |
| 2021-09-08 | 482.75 | 504.50 | 475.10 | 504.50 | 9.1M |
| 2021-09-07 | 492.45 | 492.85 | 475.05 | 480.50 | 2.5M |
| 2021-09-06 | 498.60 | 503.90 | 486.50 | 489.65 | 2.9M |
| 2021-09-03 | 490.00 | 500.40 | 480.00 | 492.65 | 5.1M |
| 2021-09-02 | 493.20 | 506.80 | 483.65 | 492.45 | 10.0M |
| 2021-09-01 | 449.00 | 488.10 | 444.00 | 485.35 | 12.2M |
| 2021-08-31 | 472.00 | 493.75 | 431.00 | 443.75 | 20.4M |
| 2021-08-30 | 434.40 | 462.60 | 432.55 | 462.35 | 17.3M |
| 2021-08-27 | 385.40 | 420.55 | 385.00 | 420.55 | 14.1M |
| 2021-08-26 | 365.45 | 385.00 | 363.05 | 382.35 | 7.4M |
| 2021-08-25 | 363.40 | 371.85 | 360.55 | 364.60 | 2.9M |
| 2021-08-24 | 367.65 | 372.60 | 359.00 | 361.95 | 2.3M |
| 2021-08-23 | 367.00 | 381.80 | 357.25 | 364.40 | 6.2M |
| 2021-08-20 | 360.00 | 374.45 | 356.60 | 362.30 | 3.6M |
| 2021-08-18 | 371.00 | 383.00 | 361.00 | 368.95 | 5.9M |
| 2021-08-17 | 389.95 | 389.95 | 363.05 | 370.20 | 8.0M |
| 2021-08-16 | 341.40 | 402.90 | 341.20 | 391.00 | 23.0M |
| 2021-08-13 | 319.85 | 345.95 | 318.50 | 340.00 | 12.4M |
| 2021-08-12 | 294.95 | 324.95 | 292.60 | 319.85 | 17.2M |
| 2021-08-11 | 283.70 | 292.65 | 271.50 | 290.10 | 4.7M |
| 2021-08-10 | 295.00 | 299.55 | 276.30 | 280.00 | 13.5M |
| 2021-08-09 | 277.45 | 282.45 | 270.00 | 272.65 | 1.8M |
| 2021-08-06 | 272.35 | 278.50 | 272.35 | 276.15 | 1.1M |
| 2021-08-05 | 273.15 | 275.00 | 265.30 | 271.90 | 1.4M |
| 2021-08-04 | 278.65 | 283.00 | 270.30 | 271.75 | 2.2M |
| 2021-08-03 | 276.00 | 283.00 | 274.50 | 277.40 | 3.1M |
| 2021-08-02 | 263.90 | 276.90 | 261.75 | 274.70 | 4.6M |
| 2021-07-30 | 257.90 | 264.75 | 257.00 | 261.75 | 1.3M |
| 2021-07-29 | 258.40 | 263.70 | 256.90 | 257.90 | 0.9M |
| 2021-07-28 | 262.00 | 262.65 | 252.20 | 257.50 | 1.4M |
| 2021-07-27 | 259.75 | 266.20 | 256.50 | 261.25 | 2.0M |
| 2021-07-26 | 266.00 | 266.00 | 251.85 | 257.10 | 3.1M |
| 2021-07-23 | 263.60 | 274.45 | 261.15 | 272.65 | 3.4M |
| 2021-07-22 | 254.90 | 267.75 | 254.55 | 261.20 | 2.5M |
| 2021-07-20 | 257.95 | 259.45 | 249.50 | 253.00 | 1.4M |
| 2021-07-19 | 259.90 | 263.60 | 257.00 | 258.65 | 1.5M |
| 2021-07-16 | 267.00 | 268.90 | 261.00 | 262.35 | 1.2M |
| 2021-07-15 | 270.00 | 271.95 | 265.00 | 266.80 | 1.3M |
| 2021-07-14 | 265.10 | 273.40 | 264.05 | 268.80 | 2.0M |
| 2021-07-13 | 270.35 | 272.00 | 264.00 | 265.45 | 1.4M |
| 2021-07-12 | 267.00 | 272.70 | 263.20 | 267.90 | 2.6M |
| 2021-07-09 | 256.40 | 270.50 | 253.50 | 264.50 | 5.2M |
| 2021-07-08 | 260.45 | 262.00 | 251.10 | 256.65 | 1.9M |
| 2021-07-07 | 247.70 | 263.80 | 246.05 | 259.40 | 5.6M |
| 2021-07-06 | 256.70 | 258.40 | 245.50 | 247.65 | 3.2M |
| 2021-07-05 | 242.30 | 257.90 | 241.15 | 255.40 | 5.8M |
| 2021-07-02 | 238.00 | 250.70 | 236.00 | 240.70 | 10.9M |
| 2021-07-01 | 221.95 | 235.80 | 221.10 | 230.45 | 2.7M |
| 2021-06-30 | 221.90 | 226.25 | 219.60 | 220.35 | 1.1M |
| 2021-06-29 | 222.00 | 223.40 | 220.55 | 221.25 | 0.6M |
| 2021-06-28 | 223.80 | 224.00 | 221.45 | 221.80 | 0.6M |
| 2021-06-25 | 222.00 | 226.70 | 221.10 | 222.80 | 0.9M |
| 2021-06-24 | 223.60 | 223.75 | 219.75 | 220.75 | 0.9M |
| 2021-06-23 | 224.20 | 225.45 | 221.10 | 222.10 | 0.7M |
| 2021-06-22 | 226.00 | 230.00 | 222.25 | 223.55 | 1.4M |
| 2021-06-21 | 221.00 | 226.70 | 220.20 | 224.65 | 1.4M |
| 2021-06-18 | 231.40 | 232.15 | 212.70 | 225.65 | 2.4M |
| 2021-06-17 | 228.50 | 235.45 | 226.10 | 229.55 | 2.9M |
| 2021-06-16 | 226.45 | 236.00 | 226.00 | 230.85 | 6.2M |
| 2021-06-15 | 221.90 | 230.80 | 219.70 | 224.95 | 4.0M |
| 2021-06-14 | 227.00 | 227.65 | 217.50 | 220.15 | 1.6M |
| 2021-06-11 | 223.40 | 228.10 | 222.35 | 224.70 | 2.7M |
| 2021-06-10 | 223.50 | 225.90 | 221.60 | 222.15 | 1.0M |
| 2021-06-09 | 228.10 | 231.00 | 221.00 | 222.90 | 1.8M |
| 2021-06-08 | 222.90 | 230.30 | 220.20 | 226.55 | 2.7M |
| 2021-06-07 | 222.30 | 225.70 | 221.00 | 222.65 | 1.5M |
| 2021-06-04 | 223.70 | 223.85 | 220.30 | 221.00 | 1.0M |
| 2021-06-03 | 225.00 | 225.45 | 222.20 | 222.70 | 0.9M |
| 2021-06-02 | 223.00 | 226.50 | 221.10 | 223.70 | 1.5M |
| 2021-06-01 | 228.90 | 229.50 | 222.00 | 223.65 | 1.1M |
| 2021-05-31 | 219.60 | 231.95 | 219.60 | 227.50 | 4.6M |
| 2021-05-28 | 223.05 | 225.00 | 219.00 | 219.35 | 1.5M |
| 2021-05-27 | 226.00 | 228.90 | 222.30 | 223.55 | 1.8M |
| 2021-05-26 | 228.00 | 230.70 | 221.50 | 223.90 | 3.6M |
| 2021-05-25 | 242.00 | 244.70 | 228.60 | 233.60 | 4.5M |
| 2021-05-24 | 226.95 | 239.90 | 225.50 | 237.75 | 6.6M |
| 2021-05-21 | 220.00 | 234.65 | 218.80 | 224.95 | 5.3M |
| 2021-05-20 | 220.85 | 222.00 | 216.35 | 217.90 | 1.2M |
| 2021-05-19 | 221.50 | 225.80 | 218.55 | 219.20 | 1.9M |
| 2021-05-18 | 218.10 | 223.50 | 218.00 | 219.95 | 1.4M |
| 2021-05-17 | 221.90 | 222.50 | 216.00 | 217.80 | 1.5M |
| 2021-05-14 | 224.40 | 226.95 | 218.05 | 219.00 | 1.8M |
| 2021-05-12 | 228.70 | 229.60 | 220.95 | 222.50 | 1.7M |
| 2021-05-11 | 224.00 | 233.70 | 223.20 | 227.80 | 3.6M |
| 2021-05-10 | 221.70 | 231.50 | 219.25 | 226.15 | 3.0M |
| 2021-05-07 | 223.00 | 225.70 | 218.25 | 219.50 | 2.1M |
| 2021-05-06 | 224.90 | 226.00 | 219.10 | 220.65 | 1.4M |
| 2021-05-05 | 222.70 | 227.50 | 219.20 | 223.25 | 2.9M |
| 2021-05-04 | 214.00 | 237.85 | 214.00 | 219.45 | 12.3M |
| 2021-05-03 | 205.40 | 214.85 | 205.05 | 212.05 | 2.4M |
| 2021-04-30 | 206.00 | 215.00 | 204.50 | 207.85 | 2.3M |
| 2021-04-29 | 212.00 | 217.90 | 208.25 | 209.60 | 3.9M |
| 2021-04-28 | 196.60 | 214.40 | 196.05 | 210.05 | 10.2M |
| 2021-04-27 | 192.90 | 199.75 | 191.05 | 195.05 | 3.2M |
| 2021-04-26 | 181.00 | 193.60 | 178.45 | 191.45 | 4.0M |
| 2021-04-23 | 181.80 | 184.20 | 178.20 | 179.20 | 1.7M |
| 2021-04-22 | 184.95 | 186.75 | 181.25 | 182.05 | 1.9M |
| 2021-04-20 | 188.45 | 192.40 | 184.00 | 185.90 | 1.1M |
| 2021-04-19 | 185.00 | 187.00 | 182.30 | 185.45 | 1.2M |
| 2021-04-16 | 193.10 | 196.00 | 190.00 | 190.90 | 1.7M |
| 2021-04-15 | 190.50 | 195.60 | 183.55 | 191.60 | 2.4M |
| 2021-04-13 | 184.00 | 192.00 | 182.55 | 188.25 | 1.9M |
| 2021-04-12 | 186.00 | 187.85 | 175.65 | 181.25 | 2.8M |
| 2021-04-09 | 198.75 | 202.85 | 192.30 | 194.00 | 1.9M |
| 2021-04-08 | 202.95 | 206.50 | 197.25 | 198.95 | 3.1M |
| 2021-04-07 | 194.40 | 209.00 | 192.10 | 200.25 | 10.4M |
| 2021-04-06 | 174.70 | 194.00 | 172.45 | 190.05 | 8.5M |
| 2021-04-05 | 180.00 | 181.80 | 171.50 | 172.90 | 2.2M |
| 2021-04-01 | 176.80 | 186.80 | 171.45 | 180.85 | 4.8M |
| 2021-03-31 | 171.10 | 179.50 | 170.95 | 174.50 | 3.1M |
| 2021-03-30 | 190.30 | 191.95 | 171.10 | 175.05 | 8.8M |
| 2021-03-26 | 173.45 | 194.40 | 172.00 | 186.60 | 30.1M |
| 2021-03-25 | 155.50 | 174.60 | 143.25 | 164.45 | 68.7M |