1,121.00
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 | 488.80 | 492.70 | 486.70 | 488.60 | 9.1M |
| 2022-12-29 | 483.00 | 489.00 | 481.80 | 488.80 | 9.8M |
| 2022-12-28 | 487.30 | 488.70 | 482.50 | 483.10 | 9.0M |
| 2022-12-27 | 488.00 | 489.50 | 486.50 | 487.60 | 6.1M |
| 2022-12-26 | 484.90 | 489.40 | 484.00 | 486.00 | 8.3M |
| 2022-12-23 | 480.00 | 483.80 | 479.80 | 483.30 | 9.6M |
| 2022-12-22 | 479.50 | 482.00 | 477.50 | 482.00 | 12.9M |
| 2022-12-21 | 478.60 | 482.00 | 474.40 | 475.20 | 13.1M |
| 2022-12-20 | 477.50 | 481.80 | 473.50 | 476.20 | 13.5M |
| 2022-12-19 | 476.00 | 480.70 | 476.00 | 477.30 | 8.8M |
| 2022-12-16 | 484.00 | 486.00 | 479.60 | 480.00 | 13.9M |
| 2022-12-15 | 483.40 | 489.90 | 483.20 | 487.50 | 5.4M |
| 2022-12-14 | 489.60 | 491.70 | 487.80 | 488.80 | 6.9M |
| 2022-12-13 | 488.10 | 490.10 | 487.00 | 487.70 | 6.8M |
| 2022-12-12 | 486.20 | 489.50 | 485.30 | 485.50 | 7.6M |
| 2022-12-09 | 485.10 | 487.70 | 481.80 | 484.00 | 9.8M |
| 2022-12-08 | 485.90 | 486.70 | 480.80 | 484.20 | 10.6M |
| 2022-12-07 | 488.00 | 490.30 | 486.50 | 487.60 | 8.2M |
| 2022-12-06 | 488.90 | 490.60 | 487.30 | 489.00 | 7.1M |
| 2022-12-05 | 493.40 | 493.60 | 486.20 | 489.30 | 9.2M |
| 2022-12-02 | 496.90 | 496.90 | 488.70 | 492.50 | 11.2M |
| 2022-12-01 | 501.30 | 503.00 | 498.90 | 499.50 | 8.3M |
| 2022-11-30 | 500.10 | 504.40 | 498.80 | 500.70 | 11.2M |
| 2022-11-29 | 497.70 | 503.40 | 495.70 | 502.30 | 7.6M |
| 2022-11-28 | 505.00 | 507.90 | 498.70 | 500.40 | 8.6M |
| 2022-11-25 | 499.00 | 503.40 | 497.50 | 502.50 | 7.9M |
| 2022-11-24 | 499.40 | 502.90 | 498.90 | 501.50 | 11.3M |
| 2022-11-22 | 490.30 | 496.80 | 489.80 | 494.90 | 7.9M |
| 2022-11-21 | 491.60 | 493.80 | 487.70 | 490.00 | 6.0M |
| 2022-11-18 | 495.00 | 495.90 | 490.50 | 491.10 | 6.0M |
| 2022-11-17 | 491.40 | 493.40 | 490.30 | 493.40 | 5.8M |
| 2022-11-16 | 495.00 | 495.90 | 489.40 | 491.20 | 8.5M |
| 2022-11-15 | 493.70 | 499.00 | 493.50 | 498.90 | 6.3M |
| 2022-11-14 | 494.50 | 498.70 | 493.00 | 495.10 | 10.6M |
| 2022-11-11 | 488.10 | 495.90 | 488.00 | 494.50 | 15.2M |
| 2022-11-10 | 482.80 | 485.50 | 481.20 | 481.50 | 6.7M |
| 2022-11-09 | 484.50 | 488.00 | 483.10 | 485.70 | 6.6M |
| 2022-11-08 | 481.70 | 485.70 | 481.40 | 484.50 | 11.6M |
| 2022-11-07 | 476.90 | 483.90 | 475.90 | 480.70 | 14.2M |
| 2022-11-04 | 470.20 | 476.00 | 467.60 | 472.40 | 22.7M |
| 2022-11-02 | 483.20 | 484.00 | 480.20 | 483.30 | 12.8M |
| 2022-11-01 | 480.30 | 484.20 | 478.50 | 483.20 | 8.7M |
| 2022-10-31 | 478.00 | 483.20 | 477.50 | 481.80 | 13.5M |
| 2022-10-28 | 477.50 | 477.60 | 473.30 | 473.90 | 32.5M |
| 2022-10-27 | 478.00 | 478.50 | 472.50 | 473.40 | 9.8M |
| 2022-10-26 | 481.00 | 481.60 | 478.90 | 479.00 | 9.0M |
| 2022-10-25 | 478.60 | 482.20 | 476.70 | 479.90 | 9.5M |
| 2022-10-24 | 480.00 | 480.10 | 474.70 | 475.10 | 7.4M |
| 2022-10-21 | 476.00 | 478.40 | 474.50 | 477.00 | 9.7M |
| 2022-10-20 | 479.30 | 482.20 | 478.70 | 481.40 | 8.3M |
| 2022-10-19 | 479.70 | 483.50 | 477.60 | 482.30 | 10.6M |
| 2022-10-18 | 480.30 | 482.60 | 477.70 | 480.10 | 8.6M |
| 2022-10-17 | 482.10 | 482.90 | 476.50 | 478.30 | 10.9M |
| 2022-10-14 | 480.00 | 488.90 | 479.00 | 484.90 | 13.4M |
| 2022-10-13 | 476.60 | 477.30 | 471.30 | 472.00 | 7.3M |
| 2022-10-12 | 476.10 | 478.90 | 474.30 | 475.50 | 10.9M |
| 2022-10-11 | 487.20 | 488.40 | 481.00 | 482.00 | 8.9M |
| 2022-10-07 | 487.70 | 489.90 | 485.10 | 488.90 | 6.9M |
| 2022-10-06 | 490.00 | 493.60 | 489.10 | 492.50 | 8.4M |
| 2022-10-05 | 490.00 | 491.80 | 487.00 | 490.70 | 10.8M |
| 2022-10-04 | 481.00 | 488.30 | 479.10 | 486.20 | 11.8M |
| 2022-10-03 | 475.10 | 475.90 | 464.30 | 475.00 | 12.2M |
| 2022-09-30 | 480.40 | 483.20 | 476.80 | 478.40 | 10.2M |
| 2022-09-29 | 480.10 | 483.90 | 477.60 | 482.10 | 11.0M |
| 2022-09-28 | 485.00 | 487.10 | 477.00 | 481.90 | 17.3M |
| 2022-09-27 | 488.90 | 495.50 | 487.70 | 489.30 | 12.2M |
| 2022-09-26 | 498.80 | 499.40 | 486.70 | 488.70 | 18.4M |
| 2022-09-22 | 499.40 | 503.30 | 497.60 | 502.30 | 8.2M |
| 2022-09-21 | 502.50 | 505.40 | 500.00 | 500.30 | 10.1M |
| 2022-09-20 | 506.90 | 507.90 | 505.20 | 505.50 | 8.2M |
| 2022-09-16 | 505.10 | 507.60 | 502.10 | 504.70 | 12.3M |
| 2022-09-15 | 504.00 | 507.60 | 501.80 | 505.80 | 6.8M |
| 2022-09-14 | 505.10 | 506.00 | 500.30 | 504.60 | 11.7M |
| 2022-09-13 | 507.50 | 512.30 | 507.00 | 511.30 | 7.3M |
| 2022-09-12 | 508.90 | 508.90 | 504.00 | 507.70 | 7.6M |
| 2022-09-09 | 497.20 | 505.60 | 497.20 | 504.00 | 11.6M |
| 2022-09-08 | 497.00 | 501.40 | 497.00 | 500.70 | 10.1M |
| 2022-09-07 | 496.00 | 500.10 | 491.30 | 492.80 | 12.1M |
| 2022-09-06 | 497.20 | 500.40 | 496.10 | 497.70 | 8.0M |
| 2022-09-05 | 501.00 | 501.30 | 497.10 | 497.30 | 9.5M |
| 2022-09-02 | 498.30 | 503.00 | 498.20 | 503.00 | 6.9M |
| 2022-09-01 | 500.00 | 501.00 | 497.00 | 499.90 | 10.0M |
| 2022-08-31 | 502.20 | 504.90 | 502.10 | 503.80 | 7.2M |
| 2022-08-30 | 505.10 | 506.90 | 502.40 | 503.30 | 7.0M |
| 2022-08-29 | 498.50 | 501.90 | 496.40 | 501.20 | 7.9M |
| 2022-08-26 | 506.20 | 508.40 | 503.50 | 504.00 | 5.5M |
| 2022-08-25 | 502.60 | 507.50 | 501.70 | 506.40 | 5.5M |
| 2022-08-24 | 509.40 | 510.10 | 504.60 | 504.70 | 6.7M |
| 2022-08-23 | 503.60 | 506.80 | 501.30 | 506.50 | 6.3M |
| 2022-08-22 | 508.50 | 508.60 | 505.70 | 507.10 | 5.1M |
| 2022-08-19 | 512.10 | 513.00 | 507.50 | 510.20 | 5.5M |
| 2022-08-18 | 515.50 | 515.90 | 511.60 | 511.90 | 5.9M |
| 2022-08-17 | 510.70 | 516.90 | 510.10 | 516.20 | 11.9M |
| 2022-08-16 | 509.80 | 509.80 | 505.50 | 507.10 | 6.0M |
| 2022-08-15 | 506.30 | 508.90 | 504.60 | 507.60 | 5.9M |
| 2022-08-12 | 506.00 | 511.00 | 505.10 | 505.60 | 13.2M |
| 2022-08-10 | 497.00 | 500.40 | 494.40 | 499.10 | 7.2M |
| 2022-08-09 | 497.40 | 501.80 | 496.60 | 500.60 | 6.5M |
| 2022-08-08 | 493.50 | 497.80 | 493.50 | 497.40 | 7.0M |
| 2022-08-05 | 489.90 | 497.80 | 489.30 | 496.50 | 11.4M |
| 2022-08-04 | 480.00 | 493.00 | 474.10 | 490.20 | 23.2M |
| 2022-08-03 | 503.80 | 505.40 | 501.00 | 502.60 | 7.8M |
| 2022-08-02 | 507.00 | 507.70 | 502.70 | 505.30 | 6.9M |
| 2022-08-01 | 508.00 | 509.50 | 503.50 | 509.00 | 8.2M |
| 2022-07-29 | 506.50 | 510.40 | 505.50 | 507.60 | 9.3M |
| 2022-07-28 | 504.00 | 508.40 | 503.70 | 508.40 | 9.6M |
| 2022-07-27 | 505.90 | 508.70 | 503.60 | 504.50 | 7.8M |
| 2022-07-26 | 507.30 | 510.80 | 507.30 | 508.20 | 6.8M |
| 2022-07-25 | 510.00 | 511.00 | 505.30 | 506.10 | 7.1M |
| 2022-07-22 | 507.10 | 513.60 | 505.20 | 511.00 | 8.0M |
| 2022-07-21 | 507.10 | 512.00 | 504.80 | 510.80 | 9.4M |
| 2022-07-20 | 515.60 | 517.40 | 513.20 | 517.10 | 10.7M |
| 2022-07-19 | 507.80 | 511.70 | 507.20 | 510.30 | 7.9M |
| 2022-07-15 | 506.40 | 506.80 | 499.60 | 500.80 | 7.4M |
| 2022-07-14 | 506.10 | 511.30 | 505.20 | 507.40 | 6.7M |
| 2022-07-13 | 507.80 | 508.70 | 505.40 | 507.20 | 7.8M |
| 2022-07-12 | 506.10 | 507.60 | 501.30 | 503.10 | 8.3M |
| 2022-07-11 | 512.00 | 513.90 | 508.30 | 511.80 | 9.5M |
| 2022-07-08 | 503.20 | 510.80 | 502.50 | 506.00 | 13.4M |
| 2022-07-07 | 501.70 | 504.70 | 496.30 | 501.00 | 8.7M |
| 2022-07-06 | 498.50 | 499.90 | 495.00 | 496.70 | 9.1M |
| 2022-07-05 | 505.70 | 506.50 | 501.50 | 503.00 | 6.4M |
| 2022-07-04 | 497.00 | 503.30 | 496.60 | 503.30 | 11.0M |
| 2022-07-01 | 492.40 | 498.70 | 491.60 | 493.70 | 9.7M |
| 2022-06-30 | 492.00 | 498.50 | 490.10 | 495.90 | 10.4M |
| 2022-06-29 | 500.70 | 501.00 | 494.30 | 495.70 | 20.5M |
| 2022-06-28 | 506.80 | 509.70 | 503.80 | 505.90 | 8.3M |
| 2022-06-27 | 505.50 | 508.50 | 503.50 | 507.20 | 7.4M |
| 2022-06-24 | 500.00 | 502.30 | 493.40 | 500.90 | 12.1M |
| 2022-06-23 | 491.80 | 503.50 | 491.00 | 503.00 | 11.9M |
| 2022-06-22 | 503.00 | 503.00 | 494.90 | 496.50 | 11.3M |
| 2022-06-21 | 489.20 | 497.30 | 488.00 | 495.60 | 9.8M |
| 2022-06-20 | 490.00 | 492.90 | 484.50 | 484.90 | 9.3M |
| 2022-06-17 | 488.00 | 490.40 | 485.30 | 489.90 | 17.3M |
| 2022-06-16 | 492.40 | 500.70 | 492.30 | 494.60 | 12.0M |
| 2022-06-15 | 489.20 | 493.30 | 487.80 | 490.00 | 10.8M |
| 2022-06-14 | 483.30 | 487.50 | 482.90 | 487.10 | 13.2M |
| 2022-06-13 | 485.90 | 491.40 | 485.50 | 491.20 | 10.4M |
| 2022-06-10 | 498.00 | 499.00 | 492.80 | 492.80 | 16.0M |
| 2022-06-09 | 502.20 | 505.00 | 500.70 | 501.20 | 11.1M |
| 2022-06-08 | 503.20 | 505.00 | 502.00 | 504.30 | 12.8M |
| 2022-06-07 | 506.10 | 511.70 | 504.60 | 506.90 | 10.6M |
| 2022-06-06 | 504.00 | 506.90 | 502.60 | 503.60 | 8.9M |
| 2022-06-03 | 515.50 | 516.90 | 507.00 | 507.40 | 10.6M |
| 2022-06-02 | 512.30 | 515.30 | 510.20 | 514.40 | 9.1M |
| 2022-06-01 | 505.20 | 514.70 | 504.30 | 513.60 | 12.2M |
| 2022-05-31 | 503.70 | 508.90 | 502.70 | 508.90 | 26.3M |
| 2022-05-30 | 503.50 | 511.20 | 500.20 | 507.00 | 21.2M |
| 2022-05-27 | 496.40 | 501.90 | 494.40 | 501.00 | 11.9M |
| 2022-05-26 | 489.00 | 496.50 | 487.10 | 493.90 | 10.0M |
| 2022-05-25 | 493.10 | 493.40 | 487.60 | 490.10 | 11.9M |
| 2022-05-24 | 492.00 | 492.40 | 489.20 | 489.20 | 10.0M |
| 2022-05-23 | 491.80 | 491.90 | 487.00 | 490.20 | 11.6M |
| 2022-05-20 | 480.00 | 487.70 | 479.60 | 486.10 | 12.4M |
| 2022-05-19 | 470.70 | 479.90 | 469.10 | 478.70 | 9.7M |
| 2022-05-18 | 479.80 | 481.50 | 476.90 | 478.40 | 12.6M |
| 2022-05-17 | 475.90 | 477.70 | 474.20 | 474.70 | 15.2M |
| 2022-05-16 | 481.40 | 482.00 | 473.20 | 473.90 | 11.4M |
| 2022-05-13 | 469.00 | 476.10 | 467.40 | 474.70 | 13.2M |
| 2022-05-12 | 470.00 | 476.60 | 468.40 | 468.40 | 12.1M |
| 2022-05-11 | 480.30 | 481.90 | 473.20 | 473.20 | 15.4M |
| 2022-05-10 | 483.70 | 488.40 | 479.40 | 484.00 | 15.0M |
| 2022-05-09 | 493.40 | 494.70 | 488.60 | 491.70 | 11.4M |
| 2022-05-06 | 495.00 | 500.30 | 488.90 | 497.90 | 16.1M |
| 2022-05-02 | 494.20 | 501.70 | 493.80 | 500.80 | 9.5M |
| 2022-04-28 | 480.10 | 500.90 | 479.10 | 500.00 | 14.3M |
| 2022-04-27 | 495.00 | 495.10 | 475.60 | 481.50 | 32.7M |
| 2022-04-26 | 505.50 | 508.30 | 501.00 | 504.40 | 9.0M |
| 2022-04-25 | 508.50 | 512.00 | 507.20 | 507.70 | 9.7M |
| 2022-04-22 | 510.00 | 515.60 | 509.40 | 515.00 | 7.7M |
| 2022-04-21 | 514.00 | 517.60 | 513.80 | 517.00 | 6.1M |
| 2022-04-20 | 515.00 | 516.30 | 511.70 | 513.90 | 6.8M |
| 2022-04-19 | 508.30 | 510.90 | 505.00 | 509.90 | 6.3M |
| 2022-04-18 | 500.10 | 504.10 | 497.00 | 503.40 | 6.2M |
| 2022-04-15 | 497.40 | 504.00 | 497.00 | 504.00 | 4.9M |
| 2022-04-14 | 501.10 | 503.50 | 499.00 | 500.90 | 6.2M |
| 2022-04-13 | 502.80 | 503.10 | 491.30 | 498.10 | 12.5M |
| 2022-04-12 | 506.90 | 514.40 | 506.90 | 512.10 | 6.3M |
| 2022-04-11 | 502.70 | 509.40 | 502.00 | 509.40 | 6.8M |
| 2022-04-08 | 508.20 | 511.90 | 503.60 | 508.50 | 7.6M |
| 2022-04-07 | 502.00 | 506.00 | 499.20 | 505.50 | 7.9M |
| 2022-04-06 | 515.50 | 517.50 | 510.10 | 511.30 | 7.0M |
| 2022-04-05 | 521.40 | 522.70 | 517.80 | 518.60 | 5.9M |
| 2022-04-04 | 516.60 | 521.90 | 515.30 | 520.30 | 5.8M |
| 2022-04-01 | 511.30 | 518.50 | 510.40 | 516.70 | 6.8M |
| 2022-03-31 | 522.00 | 525.80 | 515.20 | 515.20 | 12.9M |
| 2022-03-30 | 531.00 | 534.90 | 525.80 | 532.00 | 8.6M |
| 2022-03-29 | 543.50 | 543.60 | 538.20 | 543.10 | 10.3M |
| 2022-03-28 | 545.10 | 547.70 | 535.80 | 539.00 | 7.7M |
| 2022-03-25 | 545.00 | 545.80 | 538.40 | 543.20 | 7.3M |
| 2022-03-24 | 539.60 | 542.50 | 534.20 | 541.00 | 10.7M |
| 2022-03-23 | 559.90 | 562.20 | 542.80 | 545.50 | 18.1M |
| 2022-03-22 | 525.00 | 533.10 | 523.70 | 532.10 | 14.6M |
| 2022-03-18 | 515.40 | 519.90 | 515.00 | 516.40 | 17.8M |
| 2022-03-17 | 519.80 | 520.20 | 512.50 | 519.40 | 11.1M |
| 2022-03-16 | 505.80 | 508.70 | 503.60 | 506.30 | 8.4M |
| 2022-03-15 | 501.40 | 507.20 | 500.00 | 503.20 | 7.3M |
| 2022-03-14 | 492.90 | 504.60 | 492.40 | 498.10 | 8.6M |
| 2022-03-11 | 482.70 | 490.10 | 482.70 | 488.40 | 8.9M |
| 2022-03-10 | 483.50 | 494.90 | 483.50 | 490.70 | 13.1M |
| 2022-03-09 | 471.50 | 476.40 | 460.30 | 473.20 | 14.1M |
| 2022-03-08 | 482.00 | 487.70 | 474.80 | 476.20 | 13.2M |
| 2022-03-07 | 499.00 | 499.10 | 483.10 | 491.70 | 13.0M |
| 2022-03-04 | 516.80 | 519.50 | 506.80 | 510.00 | 8.2M |
| 2022-03-03 | 519.10 | 521.90 | 512.70 | 518.30 | 7.0M |
| 2022-03-02 | 517.30 | 522.60 | 510.20 | 510.50 | 11.7M |
| 2022-03-01 | 528.00 | 533.70 | 522.20 | 523.50 | 10.6M |
| 2022-02-28 | 525.20 | 530.70 | 522.00 | 526.30 | 11.1M |
| 2022-02-25 | 521.80 | 527.60 | 521.30 | 525.00 | 9.4M |
| 2022-02-24 | 532.60 | 537.70 | 523.10 | 526.90 | 13.5M |
| 2022-02-22 | 532.50 | 536.50 | 531.00 | 533.80 | 8.4M |
| 2022-02-21 | 538.60 | 541.30 | 534.50 | 538.30 | 7.2M |
| 2022-02-18 | 541.20 | 545.90 | 541.20 | 544.00 | 7.6M |
| 2022-02-17 | 547.00 | 550.50 | 543.10 | 545.30 | 8.9M |
| 2022-02-16 | 550.00 | 551.10 | 545.80 | 548.20 | 8.2M |
| 2022-02-15 | 546.30 | 547.90 | 536.10 | 540.30 | 8.5M |
| 2022-02-14 | 541.50 | 547.70 | 538.60 | 546.50 | 8.8M |
| 2022-02-10 | 549.90 | 550.40 | 543.90 | 545.50 | 8.6M |
| 2022-02-09 | 552.60 | 553.70 | 546.10 | 547.30 | 10.9M |
| 2022-02-08 | 540.00 | 554.20 | 539.70 | 554.00 | 13.9M |
| 2022-02-07 | 543.00 | 545.30 | 536.00 | 541.50 | 10.1M |
| 2022-02-04 | 537.40 | 538.80 | 531.90 | 538.70 | 8.2M |
| 2022-02-03 | 539.10 | 541.00 | 531.60 | 535.30 | 13.5M |
| 2022-02-02 | 515.50 | 541.70 | 515.50 | 538.90 | 29.8M |
| 2022-02-01 | 507.80 | 510.60 | 504.00 | 504.50 | 7.8M |
| 2022-01-31 | 503.30 | 506.60 | 497.70 | 504.90 | 10.0M |
| 2022-01-28 | 510.70 | 513.70 | 508.30 | 508.90 | 9.3M |
| 2022-01-27 | 511.50 | 516.80 | 500.50 | 505.80 | 11.0M |
| 2022-01-26 | 510.10 | 513.60 | 504.30 | 504.40 | 7.8M |
| 2022-01-25 | 509.90 | 510.10 | 500.40 | 504.80 | 11.1M |
| 2022-01-24 | 512.50 | 516.30 | 510.10 | 512.40 | 7.3M |
| 2022-01-21 | 508.00 | 518.00 | 506.80 | 517.50 | 8.6M |
| 2022-01-20 | 505.80 | 517.30 | 505.00 | 512.30 | 9.1M |
| 2022-01-19 | 519.90 | 521.30 | 508.20 | 509.40 | 14.6M |
| 2022-01-18 | 533.20 | 539.00 | 527.10 | 529.90 | 9.1M |
| 2022-01-17 | 534.80 | 539.30 | 532.90 | 535.70 | 7.2M |
| 2022-01-14 | 535.00 | 535.00 | 525.20 | 531.60 | 13.0M |
| 2022-01-13 | 536.20 | 537.00 | 533.70 | 535.90 | 8.4M |
| 2022-01-12 | 535.00 | 537.40 | 529.00 | 534.10 | 10.9M |
| 2022-01-11 | 523.80 | 532.50 | 518.70 | 532.40 | 13.3M |
| 2022-01-07 | 522.00 | 525.30 | 518.10 | 522.10 | 8.4M |
| 2022-01-06 | 525.00 | 528.00 | 517.30 | 519.10 | 11.0M |
| 2022-01-05 | 518.00 | 524.70 | 517.40 | 524.00 | 14.4M |
| 2022-01-04 | 510.80 | 515.70 | 506.90 | 513.00 | 10.3M |