320.00
Last Update: 2025-10-01
| 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 | 196.00 | 200.80 | 192.40 | 199.20 | 0.5M |
| 2022-12-29 | 192.40 | 201.60 | 192.20 | 197.40 | 0.8M |
| 2022-12-28 | 190.00 | 197.20 | 188.60 | 192.20 | 0.6M |
| 2022-12-27 | 183.00 | 193.80 | 180.60 | 192.80 | 0.7M |
| 2022-12-26 | 179.20 | 180.80 | 176.60 | 180.00 | 0.2M |
| 2022-12-23 | 181.00 | 182.80 | 176.00 | 178.00 | 0.2M |
| 2022-12-22 | 182.00 | 183.60 | 173.60 | 180.60 | 0.5M |
| 2022-12-21 | 173.60 | 181.20 | 173.00 | 176.80 | 0.4M |
| 2022-12-20 | 177.00 | 183.80 | 174.20 | 176.60 | 0.9M |
| 2022-12-19 | 189.00 | 189.00 | 175.00 | 177.00 | 1.0M |
| 2022-12-16 | 182.80 | 189.00 | 179.20 | 188.40 | 0.5M |
| 2022-12-15 | 185.40 | 188.60 | 183.00 | 185.80 | 0.3M |
| 2022-12-14 | 190.00 | 190.00 | 182.80 | 184.60 | 0.4M |
| 2022-12-13 | 186.80 | 191.60 | 183.40 | 190.40 | 0.5M |
| 2022-12-12 | 180.20 | 187.40 | 179.60 | 187.40 | 0.4M |
| 2022-12-09 | 185.00 | 185.00 | 178.60 | 181.20 | 0.4M |
| 2022-12-08 | 179.00 | 186.80 | 179.00 | 184.00 | 0.6M |
| 2022-12-07 | 179.00 | 182.00 | 177.60 | 179.40 | 0.4M |
| 2022-12-06 | 172.00 | 183.20 | 172.00 | 181.40 | 0.8M |
| 2022-12-05 | 177.20 | 182.80 | 172.20 | 173.20 | 1.1M |
| 2022-12-02 | 180.20 | 186.00 | 177.40 | 180.20 | 2.1M |
| 2022-12-01 | 178.00 | 187.40 | 170.00 | 175.60 | 4.6M |
| 2022-11-30 | 156.00 | 159.20 | 152.40 | 159.20 | 0.3M |
| 2022-11-29 | 148.00 | 160.80 | 148.00 | 157.00 | 0.5M |
| 2022-11-28 | 150.80 | 152.80 | 148.00 | 149.00 | 0.3M |
| 2022-11-25 | 144.60 | 151.00 | 143.60 | 151.00 | 0.4M |
| 2022-11-24 | 142.40 | 145.40 | 142.20 | 143.00 | 0.1M |
| 2022-11-22 | 148.00 | 148.00 | 141.60 | 143.00 | 0.3M |
| 2022-11-21 | 138.80 | 146.80 | 137.40 | 146.40 | 0.6M |
| 2022-11-18 | 139.40 | 140.00 | 136.60 | 136.80 | 0.2M |
| 2022-11-17 | 132.00 | 141.00 | 132.00 | 140.00 | 0.3M |
| 2022-11-16 | 130.80 | 134.20 | 129.60 | 134.00 | 0.4M |
| 2022-11-15 | 135.40 | 135.80 | 119.80 | 129.40 | 3.5M |
| 2022-11-14 | 147.60 | 149.40 | 139.40 | 140.00 | 0.7M |
| 2022-11-11 | 148.80 | 149.80 | 145.60 | 148.40 | 0.3M |
| 2022-11-10 | 151.20 | 151.20 | 143.00 | 146.60 | 0.3M |
| 2022-11-09 | 153.80 | 158.00 | 149.80 | 153.60 | 0.4M |
| 2022-11-08 | 151.00 | 157.20 | 148.00 | 156.00 | 0.6M |
| 2022-11-07 | 147.40 | 153.40 | 147.40 | 149.40 | 0.4M |
| 2022-11-04 | 148.20 | 150.80 | 145.20 | 147.40 | 0.4M |
| 2022-11-02 | 136.80 | 152.80 | 136.80 | 148.20 | 1.2M |
| 2022-11-01 | 143.00 | 146.40 | 137.60 | 137.80 | 0.8M |
| 2022-10-31 | 131.40 | 143.60 | 127.60 | 143.00 | 3.1M |
| 2022-10-28 | 126.60 | 128.40 | 122.20 | 125.60 | 0.3M |
| 2022-10-27 | 129.40 | 129.60 | 125.40 | 125.80 | 0.1M |
| 2022-10-26 | 130.00 | 132.00 | 127.00 | 127.60 | 0.2M |
| 2022-10-25 | 125.00 | 132.60 | 124.00 | 129.00 | 0.5M |
| 2022-10-24 | 125.20 | 127.80 | 123.80 | 124.00 | 0.5M |
| 2022-10-21 | 124.00 | 125.60 | 122.80 | 123.40 | 0.2M |
| 2022-10-20 | 125.40 | 128.00 | 122.00 | 124.40 | 0.3M |
| 2022-10-19 | 124.40 | 127.20 | 123.00 | 123.40 | 0.3M |
| 2022-10-18 | 123.80 | 124.40 | 123.00 | 124.20 | 0.2M |
| 2022-10-17 | 120.00 | 123.40 | 120.00 | 122.00 | 0.3M |
| 2022-10-14 | 120.00 | 120.60 | 119.20 | 119.20 | 0.1M |
| 2022-10-13 | 117.40 | 118.80 | 117.40 | 118.00 | 0.0M |
| 2022-10-12 | 117.40 | 118.60 | 117.20 | 117.40 | 0.1M |
| 2022-10-11 | 118.20 | 118.40 | 117.20 | 117.40 | 0.1M |
| 2022-10-07 | 118.40 | 119.00 | 118.20 | 119.00 | 0.0M |
| 2022-10-06 | 120.00 | 120.00 | 119.00 | 119.20 | 0.0M |
| 2022-10-05 | 120.00 | 120.60 | 119.00 | 120.00 | 0.0M |
| 2022-10-04 | 119.00 | 120.00 | 118.60 | 119.20 | 0.0M |
| 2022-10-03 | 118.60 | 118.60 | 116.60 | 117.80 | 0.1M |
| 2022-09-30 | 121.00 | 122.20 | 118.60 | 119.60 | 0.2M |
| 2022-09-29 | 118.20 | 121.40 | 117.60 | 121.00 | 0.4M |
| 2022-09-28 | 121.80 | 122.20 | 120.20 | 122.00 | 0.7M |
| 2022-09-27 | 122.00 | 122.80 | 121.80 | 122.00 | 0.3M |
| 2022-09-26 | 123.20 | 124.60 | 122.60 | 123.20 | 0.3M |
| 2022-09-22 | 124.80 | 125.80 | 124.60 | 124.60 | 0.2M |
| 2022-09-21 | 126.60 | 127.00 | 125.00 | 125.40 | 0.1M |
| 2022-09-20 | 125.40 | 126.40 | 124.80 | 126.00 | 0.1M |
| 2022-09-16 | 125.80 | 126.60 | 124.60 | 124.60 | 0.1M |
| 2022-09-15 | 127.40 | 128.20 | 125.60 | 125.60 | 0.2M |
| 2022-09-14 | 126.80 | 127.20 | 126.20 | 126.20 | 0.1M |
| 2022-09-13 | 127.20 | 129.20 | 126.20 | 127.20 | 0.1M |
| 2022-09-12 | 125.60 | 127.00 | 125.60 | 126.40 | 0.1M |
| 2022-09-09 | 126.00 | 127.20 | 125.80 | 126.00 | 0.1M |
| 2022-09-08 | 126.00 | 127.60 | 126.00 | 127.00 | 0.1M |
| 2022-09-07 | 127.40 | 127.40 | 125.00 | 125.00 | 0.0M |
| 2022-09-06 | 127.00 | 128.00 | 127.00 | 127.40 | 0.0M |
| 2022-09-05 | 126.00 | 128.00 | 126.00 | 126.80 | 0.0M |
| 2022-09-02 | 127.60 | 128.00 | 126.40 | 126.40 | 0.1M |
| 2022-09-01 | 127.60 | 129.20 | 127.40 | 127.40 | 0.1M |
| 2022-08-31 | 129.60 | 135.60 | 128.00 | 129.40 | 0.2M |
| 2022-08-30 | 128.00 | 128.00 | 127.40 | 128.00 | 0.0M |
| 2022-08-29 | 126.40 | 127.80 | 126.40 | 126.80 | 0.0M |
| 2022-08-26 | 128.40 | 128.40 | 127.60 | 128.20 | 0.0M |
| 2022-08-25 | 128.40 | 128.40 | 128.00 | 128.40 | 0.0M |
| 2022-08-24 | 128.00 | 128.20 | 127.40 | 128.20 | 0.0M |
| 2022-08-23 | 127.80 | 128.40 | 127.40 | 128.40 | 0.0M |
| 2022-08-22 | 128.00 | 128.00 | 127.00 | 127.80 | 0.0M |
| 2022-08-19 | 128.20 | 128.20 | 127.60 | 128.00 | 0.0M |
| 2022-08-18 | 126.80 | 128.20 | 126.60 | 128.20 | 0.0M |
| 2022-08-17 | 128.80 | 128.80 | 127.00 | 127.20 | 0.0M |
| 2022-08-16 | 128.00 | 128.00 | 126.80 | 128.00 | 0.0M |
| 2022-08-15 | 126.40 | 129.20 | 123.60 | 127.60 | 0.2M |
| 2022-08-12 | 127.60 | 130.80 | 127.00 | 130.80 | 0.2M |
| 2022-08-10 | 126.20 | 126.20 | 125.80 | 126.00 | 0.0M |
| 2022-08-09 | 125.80 | 126.40 | 125.40 | 126.20 | 0.0M |
| 2022-08-08 | 126.80 | 127.00 | 126.00 | 126.60 | 0.0M |
| 2022-08-05 | 126.60 | 127.80 | 125.40 | 126.20 | 0.0M |
| 2022-08-04 | 125.80 | 126.60 | 125.80 | 126.00 | 0.0M |
| 2022-08-03 | 125.40 | 125.80 | 125.40 | 125.80 | 0.0M |
| 2022-08-02 | 125.60 | 126.00 | 124.80 | 125.20 | 0.0M |
| 2022-08-01 | 125.00 | 126.00 | 124.00 | 125.00 | 0.0M |
| 2022-07-29 | 125.20 | 126.00 | 124.20 | 125.60 | 0.0M |
| 2022-07-28 | 127.00 | 127.00 | 122.40 | 124.60 | 0.0M |
| 2022-07-27 | 127.80 | 127.80 | 125.00 | 127.40 | 0.1M |
| 2022-07-26 | 127.40 | 127.40 | 126.40 | 127.40 | 0.0M |
| 2022-07-25 | 128.00 | 128.00 | 126.00 | 127.40 | 0.0M |
| 2022-07-22 | 127.40 | 128.40 | 127.40 | 127.80 | 0.0M |
| 2022-07-21 | 127.80 | 128.40 | 127.60 | 127.60 | 0.0M |
| 2022-07-20 | 128.40 | 128.40 | 127.40 | 127.60 | 0.0M |
| 2022-07-19 | 127.80 | 128.00 | 127.00 | 128.00 | 0.0M |
| 2022-07-15 | 127.80 | 127.80 | 126.20 | 127.00 | 0.0M |
| 2022-07-14 | 126.20 | 127.40 | 126.20 | 127.20 | 0.0M |
| 2022-07-13 | 125.20 | 125.80 | 124.40 | 125.80 | 0.0M |
| 2022-07-12 | 124.60 | 125.20 | 124.00 | 125.20 | 0.0M |
| 2022-07-11 | 126.00 | 126.00 | 124.40 | 124.60 | 0.0M |
| 2022-07-08 | 127.40 | 127.40 | 124.40 | 126.00 | 0.0M |
| 2022-07-07 | 130.40 | 130.60 | 126.60 | 128.00 | 0.1M |
| 2022-07-06 | 127.80 | 131.00 | 126.40 | 129.20 | 0.1M |
| 2022-07-05 | 125.80 | 127.60 | 125.80 | 127.60 | 0.0M |
| 2022-07-04 | 125.00 | 126.00 | 125.00 | 125.80 | 0.0M |
| 2022-07-01 | 126.40 | 126.40 | 124.80 | 124.80 | 0.0M |
| 2022-06-30 | 125.40 | 127.20 | 125.40 | 126.40 | 0.1M |
| 2022-06-29 | 124.00 | 126.40 | 122.20 | 124.00 | 0.0M |
| 2022-06-28 | 123.60 | 124.60 | 123.20 | 124.20 | 0.0M |
| 2022-06-27 | 124.00 | 124.80 | 123.20 | 123.20 | 0.0M |
| 2022-06-24 | 121.40 | 125.00 | 121.40 | 123.00 | 0.0M |
| 2022-06-23 | 122.00 | 122.20 | 121.20 | 121.40 | 0.0M |
| 2022-06-22 | 123.60 | 123.60 | 121.40 | 122.00 | 0.0M |
| 2022-06-21 | 123.00 | 124.00 | 122.40 | 123.60 | 0.0M |
| 2022-06-20 | 124.00 | 124.00 | 120.20 | 122.80 | 0.1M |
| 2022-06-17 | 122.40 | 124.00 | 120.40 | 124.00 | 0.1M |
| 2022-06-16 | 121.20 | 122.40 | 121.20 | 122.40 | 0.0M |
| 2022-06-15 | 120.60 | 121.60 | 120.40 | 121.00 | 0.0M |
| 2022-06-14 | 121.60 | 121.60 | 120.40 | 120.80 | 0.0M |
| 2022-06-13 | 122.00 | 122.40 | 121.00 | 122.00 | 0.0M |
| 2022-06-10 | 121.80 | 122.60 | 121.00 | 122.20 | 0.0M |
| 2022-06-09 | 122.40 | 122.40 | 120.80 | 122.00 | 0.0M |
| 2022-06-08 | 121.80 | 122.00 | 121.00 | 122.00 | 0.0M |
| 2022-06-07 | 121.60 | 122.00 | 121.00 | 121.60 | 0.0M |
| 2022-06-06 | 121.40 | 121.80 | 121.00 | 121.60 | 0.0M |
| 2022-06-03 | 121.20 | 121.60 | 120.60 | 121.20 | 0.0M |
| 2022-06-02 | 120.00 | 123.60 | 120.00 | 121.40 | 0.1M |
| 2022-06-01 | 121.40 | 121.60 | 118.60 | 120.60 | 0.1M |
| 2022-05-31 | 121.80 | 121.80 | 120.00 | 120.80 | 0.0M |
| 2022-05-30 | 119.00 | 121.80 | 117.20 | 119.20 | 0.1M |
| 2022-05-27 | 121.20 | 121.20 | 116.20 | 119.40 | 0.2M |
| 2022-05-26 | 119.20 | 121.20 | 119.20 | 121.20 | 0.0M |
| 2022-05-25 | 119.60 | 120.20 | 119.00 | 119.60 | 0.0M |
| 2022-05-24 | 122.00 | 122.00 | 119.60 | 119.60 | 0.0M |
| 2022-05-23 | 121.00 | 122.00 | 120.80 | 122.00 | 0.0M |
| 2022-05-20 | 119.00 | 120.40 | 118.60 | 120.40 | 0.0M |
| 2022-05-19 | 117.20 | 118.40 | 117.20 | 118.40 | 0.0M |
| 2022-05-18 | 118.00 | 118.20 | 117.20 | 118.20 | 0.0M |
| 2022-05-17 | 116.60 | 118.60 | 116.60 | 117.00 | 0.0M |
| 2022-05-16 | 116.80 | 118.00 | 116.60 | 116.60 | 0.1M |
| 2022-05-13 | 116.40 | 118.00 | 116.40 | 117.00 | 0.0M |
| 2022-05-12 | 115.80 | 116.40 | 115.60 | 116.40 | 0.0M |
| 2022-05-11 | 115.80 | 116.40 | 115.80 | 115.80 | 0.0M |
| 2022-05-10 | 116.00 | 116.20 | 115.40 | 115.80 | 0.0M |
| 2022-05-09 | 116.40 | 116.80 | 115.20 | 115.80 | 0.0M |
| 2022-05-06 | 116.00 | 116.40 | 115.80 | 116.40 | 0.0M |
| 2022-05-02 | 115.20 | 116.00 | 115.00 | 115.20 | 0.0M |
| 2022-04-28 | 114.80 | 115.40 | 114.60 | 115.20 | 0.0M |
| 2022-04-27 | 114.60 | 114.80 | 114.60 | 114.80 | 0.0M |
| 2022-04-26 | 114.80 | 115.20 | 114.80 | 115.00 | 0.0M |
| 2022-04-25 | 114.00 | 115.20 | 114.00 | 114.80 | 0.0M |
| 2022-04-22 | 114.60 | 115.20 | 114.20 | 115.20 | 0.0M |
| 2022-04-21 | 115.00 | 115.60 | 115.00 | 115.60 | 0.0M |
| 2022-04-20 | 116.00 | 116.00 | 115.00 | 115.40 | 0.0M |
| 2022-04-19 | 115.00 | 116.00 | 115.00 | 116.00 | 0.0M |
| 2022-04-18 | 115.00 | 115.20 | 114.80 | 115.20 | 0.0M |
| 2022-04-15 | 114.40 | 114.60 | 114.20 | 114.60 | 0.0M |
| 2022-04-14 | 114.40 | 114.80 | 114.40 | 114.40 | 0.0M |
| 2022-04-13 | 114.40 | 115.20 | 114.40 | 115.20 | 0.0M |
| 2022-04-12 | 115.00 | 115.00 | 114.20 | 115.00 | 0.0M |
| 2022-04-11 | 114.20 | 115.20 | 114.20 | 115.00 | 0.0M |
| 2022-04-08 | 114.80 | 115.00 | 113.60 | 115.00 | 0.0M |
| 2022-04-07 | 114.60 | 115.00 | 114.20 | 114.80 | 0.0M |
| 2022-04-06 | 114.40 | 115.00 | 114.20 | 114.80 | 0.0M |
| 2022-04-05 | 575.00 | 575.00 | 571.00 | 572.00 | 0.0M |
| 2022-04-04 | 572.00 | 575.00 | 570.00 | 575.00 | 0.0M |
| 2022-04-01 | 573.00 | 573.00 | 566.00 | 572.00 | 0.0M |
| 2022-03-31 | 567.00 | 574.00 | 567.00 | 573.00 | 0.0M |
| 2022-03-30 | 565.00 | 570.00 | 562.00 | 567.00 | 0.0M |
| 2022-03-29 | 573.00 | 574.00 | 567.00 | 573.00 | 0.0M |
| 2022-03-28 | 572.00 | 575.00 | 572.00 | 575.00 | 0.0M |
| 2022-03-25 | 578.00 | 579.00 | 571.00 | 573.00 | 0.0M |
| 2022-03-24 | 571.00 | 580.00 | 571.00 | 577.00 | 0.0M |
| 2022-03-23 | 572.00 | 580.00 | 569.00 | 575.00 | 0.0M |
| 2022-03-22 | 579.00 | 582.00 | 577.00 | 580.00 | 0.0M |
| 2022-03-18 | 576.00 | 578.00 | 576.00 | 578.00 | 0.0M |
| 2022-03-17 | 573.00 | 577.00 | 573.00 | 573.00 | 0.0M |
| 2022-03-16 | 575.00 | 575.00 | 572.00 | 573.00 | 0.0M |
| 2022-03-15 | 575.00 | 577.00 | 573.00 | 573.00 | 0.0M |
| 2022-03-14 | 571.00 | 575.00 | 571.00 | 575.00 | 0.0M |
| 2022-03-11 | 569.00 | 572.00 | 565.00 | 567.00 | 0.0M |
| 2022-03-10 | 569.00 | 574.00 | 568.00 | 570.00 | 0.0M |
| 2022-03-09 | 575.00 | 580.00 | 566.00 | 569.00 | 0.0M |
| 2022-03-08 | 581.00 | 581.00 | 567.00 | 572.00 | 0.0M |
| 2022-03-07 | 578.00 | 583.00 | 572.00 | 581.00 | 0.0M |
| 2022-03-04 | 576.00 | 580.00 | 576.00 | 577.00 | 0.0M |
| 2022-03-03 | 580.00 | 580.00 | 572.00 | 572.00 | 0.0M |
| 2022-03-02 | 585.00 | 588.00 | 576.00 | 579.00 | 0.0M |
| 2022-03-01 | 584.00 | 586.00 | 580.00 | 586.00 | 0.0M |
| 2022-02-28 | 580.00 | 585.00 | 577.00 | 584.00 | 0.0M |
| 2022-02-25 | 564.00 | 577.00 | 564.00 | 574.00 | 0.0M |
| 2022-02-24 | 569.00 | 569.00 | 558.00 | 558.00 | 0.0M |
| 2022-02-22 | 573.00 | 576.00 | 569.00 | 574.00 | 0.0M |
| 2022-02-21 | 577.00 | 578.00 | 574.00 | 578.00 | 0.0M |
| 2022-02-18 | 570.00 | 577.00 | 570.00 | 577.00 | 0.0M |
| 2022-02-17 | 566.00 | 573.00 | 566.00 | 573.00 | 0.0M |
| 2022-02-16 | 569.00 | 572.00 | 565.00 | 566.00 | 0.0M |
| 2022-02-15 | 580.00 | 585.00 | 565.00 | 566.00 | 0.0M |
| 2022-02-14 | 570.00 | 580.00 | 568.00 | 579.00 | 0.0M |
| 2022-02-10 | 573.00 | 575.00 | 573.00 | 573.00 | 0.0M |
| 2022-02-09 | 569.00 | 575.00 | 566.00 | 573.00 | 0.0M |
| 2022-02-08 | 565.00 | 572.00 | 563.00 | 569.00 | 0.0M |
| 2022-02-07 | 563.00 | 570.00 | 560.00 | 566.00 | 0.0M |
| 2022-02-04 | 558.00 | 562.00 | 558.00 | 562.00 | 0.0M |
| 2022-02-03 | 557.00 | 558.00 | 555.00 | 558.00 | 0.0M |
| 2022-02-02 | 554.00 | 558.00 | 554.00 | 555.00 | 0.0M |
| 2022-02-01 | 555.00 | 557.00 | 555.00 | 556.00 | 0.0M |
| 2022-01-31 | 552.00 | 555.00 | 541.00 | 553.00 | 0.0M |
| 2022-01-28 | 556.00 | 561.00 | 556.00 | 557.00 | 0.0M |
| 2022-01-27 | 555.00 | 557.00 | 552.00 | 556.00 | 0.0M |
| 2022-01-26 | 555.00 | 558.00 | 555.00 | 555.00 | 0.0M |
| 2022-01-25 | 559.00 | 562.00 | 555.00 | 555.00 | 0.0M |
| 2022-01-24 | 554.00 | 559.00 | 553.00 | 559.00 | 0.0M |
| 2022-01-21 | 562.00 | 562.00 | 554.00 | 557.00 | 0.0M |
| 2022-01-20 | 560.00 | 564.00 | 555.00 | 562.00 | 0.0M |
| 2022-01-19 | 556.00 | 560.00 | 553.00 | 557.00 | 0.0M |
| 2022-01-18 | 573.00 | 573.00 | 555.00 | 560.00 | 0.0M |
| 2022-01-17 | 581.00 | 581.00 | 573.00 | 573.00 | 0.0M |
| 2022-01-14 | 585.00 | 585.00 | 572.00 | 585.00 | 0.0M |
| 2022-01-13 | 584.00 | 585.00 | 582.00 | 585.00 | 0.0M |
| 2022-01-12 | 580.00 | 583.00 | 580.00 | 583.00 | 0.0M |
| 2022-01-11 | 573.00 | 579.00 | 573.00 | 579.00 | 0.0M |
| 2022-01-07 | 573.00 | 574.00 | 563.00 | 571.00 | 0.0M |
| 2022-01-06 | 572.00 | 573.00 | 571.00 | 571.00 | 0.0M |
| 2022-01-05 | 575.00 | 579.00 | 568.00 | 579.00 | 0.0M |
| 2022-01-04 | 570.00 | 576.00 | 570.00 | 573.00 | 0.0M |