320.00
Last Update: 2025-10-02
| 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 | 300.00 | 302.00 | 284.00 | 300.00 | 6.1M |
| 2022-12-29 | 300.00 | 306.00 | 298.00 | 300.00 | 1.9M |
| 2022-12-28 | 318.00 | 320.00 | 296.00 | 302.00 | 7.8M |
| 2022-12-27 | 322.00 | 322.00 | 312.00 | 316.00 | 3.3M |
| 2022-12-26 | 322.00 | 322.00 | 314.00 | 320.00 | 4.1M |
| 2022-12-23 | 326.00 | 328.00 | 316.00 | 320.00 | 7.0M |
| 2022-12-22 | 314.00 | 326.00 | 308.00 | 324.00 | 21.3M |
| 2022-12-21 | 310.00 | 314.00 | 304.00 | 310.00 | 9.6M |
| 2022-12-20 | 312.00 | 316.00 | 292.00 | 310.00 | 11.6M |
| 2022-12-19 | 296.00 | 316.00 | 296.00 | 312.00 | 21.5M |
| 2022-12-16 | 284.00 | 296.00 | 282.00 | 294.00 | 11.3M |
| 2022-12-15 | 276.00 | 282.00 | 276.00 | 282.00 | 5.5M |
| 2022-12-14 | 274.00 | 276.00 | 270.00 | 274.00 | 1.5M |
| 2022-12-13 | 272.00 | 276.00 | 270.00 | 274.00 | 1.7M |
| 2022-12-12 | 280.00 | 280.00 | 268.00 | 272.00 | 2.4M |
| 2022-12-09 | 268.00 | 272.00 | 264.00 | 268.00 | 18.8M |
| 2022-12-08 | 262.00 | 270.00 | 258.00 | 268.00 | 2.5M |
| 2022-12-07 | 264.00 | 268.00 | 252.00 | 262.00 | 2.6M |
| 2022-12-06 | 266.00 | 266.00 | 252.00 | 262.00 | 3.9M |
| 2022-12-05 | 260.00 | 268.00 | 242.00 | 266.00 | 9.6M |
| 2022-12-02 | 274.00 | 276.00 | 254.00 | 258.00 | 4.4M |
| 2022-12-01 | 270.00 | 272.00 | 266.00 | 272.00 | 1.4M |
| 2022-11-30 | 268.00 | 270.00 | 264.00 | 270.00 | 2.2M |
| 2022-11-29 | 270.00 | 276.00 | 268.00 | 268.00 | 1.0M |
| 2022-11-28 | 280.00 | 280.00 | 262.00 | 270.00 | 10.9M |
| 2022-11-25 | 278.00 | 282.00 | 278.00 | 280.00 | 1.1M |
| 2022-11-24 | 276.00 | 282.00 | 270.00 | 278.00 | 2.0M |
| 2022-11-23 | 278.00 | 282.00 | 276.00 | 276.00 | 1.5M |
| 2022-11-22 | 272.00 | 280.00 | 272.00 | 278.00 | 0.8M |
| 2022-11-21 | 276.00 | 276.00 | 272.00 | 276.00 | 1.1M |
| 2022-11-18 | 276.00 | 276.00 | 272.00 | 276.00 | 1.8M |
| 2022-11-17 | 278.00 | 280.00 | 274.00 | 276.00 | 3.8M |
| 2022-11-16 | 282.00 | 282.00 | 276.00 | 278.00 | 1.2M |
| 2022-11-15 | 284.00 | 286.00 | 278.00 | 280.00 | 2.5M |
| 2022-11-14 | 282.00 | 284.00 | 274.00 | 282.00 | 2.6M |
| 2022-11-11 | 284.00 | 284.00 | 280.00 | 280.00 | 1.8M |
| 2022-11-10 | 286.00 | 290.00 | 280.00 | 282.00 | 2.7M |
| 2022-11-09 | 280.00 | 290.00 | 276.00 | 284.00 | 4.5M |
| 2022-11-08 | 284.00 | 286.00 | 280.00 | 280.00 | 1.5M |
| 2022-11-07 | 284.00 | 286.00 | 282.00 | 284.00 | 1.1M |
| 2022-11-04 | 286.00 | 286.00 | 282.00 | 284.00 | 3.5M |
| 2022-11-03 | 288.00 | 290.00 | 284.00 | 286.00 | 4.8M |
| 2022-11-02 | 288.00 | 300.00 | 280.00 | 288.00 | 7.7M |
| 2022-11-01 | 294.00 | 294.00 | 284.00 | 288.00 | 2.3M |
| 2022-10-31 | 292.00 | 294.00 | 284.00 | 290.00 | 2.5M |
| 2022-10-28 | 296.00 | 298.00 | 284.00 | 292.00 | 2.2M |
| 2022-10-27 | 294.00 | 300.00 | 292.00 | 294.00 | 3.1M |
| 2022-10-26 | 296.00 | 308.00 | 294.00 | 294.00 | 9.6M |
| 2022-10-25 | 288.00 | 302.00 | 286.00 | 296.00 | 11.0M |
| 2022-10-24 | 282.00 | 290.00 | 282.00 | 288.00 | 5.8M |
| 2022-10-21 | 282.00 | 288.00 | 280.00 | 282.00 | 1.5M |
| 2022-10-20 | 272.00 | 284.00 | 272.00 | 280.00 | 1.8M |
| 2022-10-19 | 276.00 | 282.00 | 270.00 | 272.00 | 2.9M |
| 2022-10-18 | 266.00 | 280.00 | 264.00 | 276.00 | 3.6M |
| 2022-10-17 | 270.00 | 270.00 | 254.00 | 266.00 | 4.3M |
| 2022-10-14 | 270.00 | 278.00 | 270.00 | 270.00 | 1.3M |
| 2022-10-13 | 268.00 | 276.00 | 252.00 | 270.00 | 9.0M |
| 2022-10-12 | 282.00 | 282.00 | 270.00 | 270.00 | 6.4M |
| 2022-10-11 | 284.00 | 284.00 | 280.00 | 282.00 | 4.1M |
| 2022-10-10 | 296.00 | 296.00 | 276.00 | 284.00 | 7.6M |
| 2022-10-07 | 296.00 | 298.00 | 290.00 | 290.00 | 5.4M |
| 2022-10-06 | 298.00 | 302.00 | 296.00 | 296.00 | 8.6M |
| 2022-10-05 | 290.00 | 302.00 | 290.00 | 296.00 | 12.2M |
| 2022-10-04 | 284.00 | 290.00 | 282.00 | 290.00 | 5.4M |
| 2022-10-03 | 288.00 | 290.00 | 278.00 | 280.00 | 5.3M |
| 2022-09-30 | 266.00 | 288.00 | 256.00 | 286.00 | 21.6M |
| 2022-09-29 | 284.00 | 290.00 | 266.00 | 266.00 | 19.7M |
| 2022-09-28 | 300.00 | 304.00 | 282.00 | 284.00 | 18.8M |
| 2022-09-27 | 304.00 | 308.00 | 292.00 | 300.00 | 14.8M |
| 2022-09-26 | 314.00 | 316.00 | 300.00 | 302.00 | 17.0M |
| 2022-09-23 | 322.00 | 328.00 | 312.00 | 314.00 | 9.3M |
| 2022-09-22 | 332.00 | 334.00 | 320.00 | 322.00 | 14.8M |
| 2022-09-21 | 342.00 | 346.00 | 332.00 | 332.00 | 13.8M |
| 2022-09-20 | 348.00 | 356.00 | 342.00 | 342.00 | 10.1M |
| 2022-09-19 | 346.00 | 348.00 | 338.00 | 346.00 | 8.4M |
| 2022-09-16 | 366.00 | 380.00 | 340.00 | 344.00 | 58.1M |
| 2022-09-15 | 350.00 | 392.00 | 348.00 | 358.00 | 144.0M |
| 2022-09-14 | 344.00 | 344.00 | 338.00 | 344.00 | 2.8M |
| 2022-09-13 | 354.00 | 356.00 | 338.00 | 346.00 | 6.4M |
| 2022-09-12 | 338.00 | 352.00 | 336.00 | 352.00 | 7.6M |
| 2022-09-09 | 344.00 | 344.00 | 338.00 | 338.00 | 3.2M |
| 2022-09-08 | 348.00 | 352.00 | 342.00 | 344.00 | 5.5M |
| 2022-09-07 | 348.00 | 354.00 | 344.00 | 348.00 | 4.4M |
| 2022-09-06 | 360.00 | 362.00 | 334.00 | 348.00 | 16.4M |
| 2022-09-05 | 358.00 | 362.00 | 358.00 | 358.00 | 3.4M |
| 2022-09-02 | 366.00 | 370.00 | 354.00 | 362.00 | 9.7M |
| 2022-09-01 | 378.00 | 382.00 | 366.00 | 366.00 | 9.5M |
| 2022-08-31 | 392.00 | 392.00 | 374.00 | 376.00 | 13.5M |
| 2022-08-30 | 394.00 | 402.00 | 390.00 | 392.00 | 6.9M |
| 2022-08-29 | 390.00 | 396.00 | 388.00 | 394.00 | 8.5M |
| 2022-08-26 | 400.00 | 404.00 | 390.00 | 398.00 | 10.8M |
| 2022-08-25 | 410.00 | 414.00 | 396.00 | 400.00 | 15.5M |
| 2022-08-24 | 408.00 | 410.00 | 404.00 | 410.00 | 7.0M |
| 2022-08-23 | 406.00 | 412.00 | 402.00 | 408.00 | 4.2M |
| 2022-08-22 | 406.00 | 414.00 | 402.00 | 406.00 | 9.4M |
| 2022-08-19 | 410.00 | 414.00 | 404.00 | 406.00 | 45.3M |
| 2022-08-18 | 418.00 | 426.00 | 404.00 | 404.00 | 54.2M |
| 2022-08-16 | 422.00 | 430.00 | 418.00 | 418.00 | 22.0M |
| 2022-08-15 | 436.00 | 436.00 | 416.00 | 420.00 | 38.2M |
| 2022-08-12 | 440.00 | 444.00 | 432.00 | 436.00 | 25.4M |
| 2022-08-11 | 432.00 | 446.00 | 430.00 | 440.00 | 14.6M |
| 2022-08-10 | 432.00 | 438.00 | 426.00 | 432.00 | 9.4M |
| 2022-08-09 | 440.00 | 446.00 | 426.00 | 432.00 | 8.8M |
| 2022-08-08 | 432.00 | 446.00 | 430.00 | 438.00 | 19.4M |
| 2022-08-05 | 422.00 | 434.00 | 422.00 | 430.00 | 25.2M |
| 2022-08-04 | 416.00 | 422.00 | 414.00 | 418.00 | 27.9M |
| 2022-08-03 | 408.00 | 420.00 | 402.00 | 412.00 | 33.7M |
| 2022-08-02 | 428.00 | 428.00 | 404.00 | 408.00 | 31.7M |
| 2022-08-01 | 430.00 | 434.00 | 422.00 | 422.00 | 17.7M |
| 2022-07-29 | 426.00 | 432.00 | 424.00 | 428.00 | 57.3M |
| 2022-07-28 | 444.00 | 446.00 | 424.00 | 424.00 | 21.6M |
| 2022-07-27 | 442.00 | 446.00 | 438.00 | 440.00 | 8.1M |
| 2022-07-26 | 438.00 | 452.00 | 436.00 | 442.00 | 17.4M |
| 2022-07-25 | 434.00 | 438.00 | 430.00 | 436.00 | 4.2M |
| 2022-07-22 | 432.00 | 436.00 | 422.00 | 432.00 | 12.6M |
| 2022-07-21 | 430.00 | 440.00 | 430.00 | 432.00 | 9.1M |
| 2022-07-20 | 426.00 | 434.00 | 426.00 | 430.00 | 12.3M |
| 2022-07-19 | 426.00 | 432.00 | 422.00 | 426.00 | 6.5M |
| 2022-07-18 | 426.00 | 434.00 | 420.00 | 424.00 | 6.9M |
| 2022-07-15 | 416.00 | 436.00 | 412.00 | 426.00 | 16.4M |
| 2022-07-14 | 424.00 | 428.00 | 406.00 | 412.00 | 13.5M |
| 2022-07-13 | 418.00 | 428.00 | 414.00 | 424.00 | 18.2M |
| 2022-07-12 | 418.00 | 420.00 | 408.00 | 416.00 | 8.0M |
| 2022-07-11 | 406.00 | 420.00 | 406.00 | 416.00 | 7.7M |
| 2022-07-08 | 404.00 | 408.00 | 400.00 | 406.00 | 7.6M |
| 2022-07-07 | 400.00 | 404.00 | 400.00 | 404.00 | 4.9M |
| 2022-07-06 | 402.00 | 404.00 | 396.00 | 400.00 | 5.0M |
| 2022-07-05 | 400.00 | 406.00 | 398.00 | 402.00 | 2.8M |
| 2022-07-04 | 410.00 | 416.00 | 382.00 | 400.00 | 31.4M |
| 2022-07-01 | 412.00 | 418.00 | 410.00 | 410.00 | 14.7M |
| 2022-06-30 | 422.00 | 422.00 | 412.00 | 412.00 | 4.1M |
| 2022-06-29 | 414.00 | 420.00 | 408.00 | 420.00 | 9.6M |
| 2022-06-28 | 404.00 | 410.00 | 404.00 | 410.00 | 7.7M |
| 2022-06-27 | 402.00 | 410.00 | 402.00 | 404.00 | 7.2M |
| 2022-06-24 | 396.00 | 402.00 | 396.00 | 402.00 | 5.4M |
| 2022-06-23 | 398.00 | 402.00 | 394.00 | 396.00 | 4.8M |
| 2022-06-22 | 400.00 | 400.00 | 394.00 | 394.00 | 3.4M |
| 2022-06-21 | 394.00 | 402.00 | 390.00 | 394.00 | 5.3M |
| 2022-06-20 | 398.00 | 400.00 | 386.00 | 394.00 | 14.5M |
| 2022-06-17 | 392.00 | 398.00 | 388.00 | 398.00 | 5.6M |
| 2022-06-16 | 392.00 | 406.00 | 390.00 | 394.00 | 13.0M |
| 2022-06-15 | 390.00 | 396.00 | 386.00 | 388.00 | 19.5M |
| 2022-06-14 | 390.00 | 392.00 | 384.00 | 388.00 | 44.3M |
| 2022-06-13 | 404.00 | 406.00 | 380.00 | 390.00 | 30.7M |
| 2022-06-10 | 404.00 | 410.00 | 402.00 | 404.00 | 18.8M |
| 2022-06-09 | 402.00 | 412.00 | 402.00 | 404.00 | 4.6M |
| 2022-06-08 | 402.00 | 430.00 | 400.00 | 402.00 | 19.5M |
| 2022-06-07 | 402.00 | 406.00 | 400.00 | 400.00 | 10.6M |
| 2022-06-06 | 402.00 | 408.00 | 396.00 | 400.00 | 34.1M |
| 2022-06-03 | 402.00 | 406.00 | 400.00 | 402.00 | 19.9M |
| 2022-06-02 | 402.00 | 406.00 | 402.00 | 402.00 | 35.3M |
| 2022-05-31 | 404.00 | 408.00 | 402.00 | 402.00 | 9.6M |
| 2022-05-30 | 404.00 | 408.00 | 402.00 | 402.00 | 7.9M |
| 2022-05-27 | 402.00 | 406.00 | 398.00 | 402.00 | 25.3M |
| 2022-05-25 | 402.00 | 406.00 | 396.00 | 400.00 | 10.5M |
| 2022-05-24 | 402.00 | 410.00 | 396.00 | 400.00 | 13.8M |
| 2022-05-23 | 394.00 | 400.00 | 386.00 | 400.00 | 6.8M |
| 2022-05-20 | 380.00 | 398.00 | 376.00 | 392.00 | 27.3M |
| 2022-05-19 | 390.00 | 392.00 | 372.00 | 378.00 | 23.2M |
| 2022-05-18 | 370.00 | 392.00 | 368.00 | 390.00 | 16.7M |
| 2022-05-17 | 350.00 | 372.00 | 350.00 | 368.00 | 7.5M |
| 2022-05-13 | 360.00 | 360.00 | 340.00 | 350.00 | 20.1M |
| 2022-05-12 | 386.00 | 386.00 | 360.00 | 360.00 | 79.7M |
| 2022-05-11 | 382.00 | 392.00 | 380.00 | 386.00 | 6.8M |
| 2022-05-10 | 408.00 | 408.00 | 380.00 | 382.00 | 36.8M |
| 2022-05-09 | 432.00 | 434.00 | 406.00 | 408.00 | 30.8M |
| 2022-04-28 | 440.00 | 444.00 | 422.00 | 434.00 | 19.7M |
| 2022-04-27 | 420.00 | 444.00 | 420.00 | 438.00 | 35.4M |
| 2022-04-26 | 410.00 | 424.00 | 408.00 | 420.00 | 26.1M |
| 2022-04-25 | 416.00 | 418.00 | 402.00 | 410.00 | 17.8M |
| 2022-04-22 | 424.00 | 428.00 | 416.00 | 418.00 | 29.3M |
| 2022-04-21 | 416.00 | 424.00 | 414.00 | 424.00 | 25.2M |
| 2022-04-20 | 418.00 | 432.00 | 412.00 | 416.00 | 42.8M |
| 2022-04-19 | 422.00 | 424.00 | 414.00 | 416.00 | 27.5M |
| 2022-04-18 | 422.00 | 428.00 | 412.00 | 422.00 | 15.7M |
| 2022-04-14 | 434.00 | 436.00 | 420.00 | 420.00 | 25.7M |
| 2022-04-13 | 414.00 | 434.00 | 414.00 | 432.00 | 37.7M |
| 2022-04-12 | 410.00 | 416.00 | 406.00 | 414.00 | 28.3M |
| 2022-04-11 | 420.00 | 424.00 | 396.00 | 406.00 | 57.9M |
| 2022-04-08 | 414.00 | 422.00 | 404.00 | 420.00 | 31.8M |
| 2022-04-07 | 416.00 | 416.00 | 396.00 | 412.00 | 40.6M |
| 2022-04-06 | 438.00 | 446.00 | 408.00 | 416.00 | 63.2M |
| 2022-04-05 | 448.00 | 450.00 | 434.00 | 438.00 | 26.3M |
| 2022-04-04 | 442.00 | 454.00 | 434.00 | 444.00 | 32.4M |
| 2022-04-01 | 448.00 | 452.00 | 440.00 | 440.00 | 23.0M |
| 2022-03-31 | 444.00 | 456.00 | 432.00 | 448.00 | 83.3M |
| 2022-03-30 | 450.00 | 458.00 | 434.00 | 444.00 | 38.6M |
| 2022-03-29 | 422.00 | 450.00 | 420.00 | 450.00 | 74.0M |
| 2022-03-28 | 424.00 | 430.00 | 406.00 | 420.00 | 95.5M |
| 2022-03-25 | 410.00 | 434.00 | 408.00 | 422.00 | 145.0M |
| 2022-03-24 | 384.00 | 412.00 | 378.00 | 408.00 | 121.3M |
| 2022-03-23 | 384.00 | 394.00 | 374.00 | 384.00 | 25.4M |
| 2022-03-22 | 378.00 | 384.00 | 372.00 | 380.00 | 30.3M |
| 2022-03-21 | 356.00 | 374.00 | 352.00 | 374.00 | 25.0M |
| 2022-03-18 | 356.00 | 358.00 | 350.00 | 356.00 | 6.0M |
| 2022-03-17 | 360.00 | 362.00 | 354.00 | 356.00 | 8.7M |
| 2022-03-16 | 356.00 | 360.00 | 350.00 | 360.00 | 6.4M |
| 2022-03-15 | 364.00 | 364.00 | 350.00 | 354.00 | 19.0M |
| 2022-03-14 | 368.00 | 376.00 | 350.00 | 360.00 | 40.9M |
| 2022-03-11 | 378.00 | 414.00 | 362.00 | 368.00 | 154.1M |
| 2022-03-10 | 378.00 | 384.00 | 368.00 | 376.00 | 24.7M |
| 2022-03-09 | 374.00 | 388.00 | 372.00 | 376.00 | 39.1M |
| 2022-03-08 | 366.00 | 380.00 | 356.00 | 374.00 | 29.3M |
| 2022-03-07 | 386.00 | 394.00 | 366.00 | 366.00 | 42.2M |
| 2022-03-04 | 352.00 | 384.00 | 348.00 | 384.00 | 82.3M |
| 2022-03-02 | 344.00 | 352.00 | 340.00 | 348.00 | 16.5M |
| 2022-03-01 | 342.00 | 348.00 | 340.00 | 344.00 | 17.4M |
| 2022-02-25 | 324.00 | 348.00 | 320.00 | 342.00 | 27.1M |
| 2022-02-24 | 340.00 | 342.00 | 318.00 | 324.00 | 53.3M |
| 2022-02-23 | 344.00 | 348.00 | 338.00 | 340.00 | 18.3M |
| 2022-02-22 | 348.00 | 348.00 | 334.00 | 342.00 | 33.7M |
| 2022-02-21 | 332.00 | 346.00 | 330.00 | 346.00 | 38.7M |
| 2022-02-18 | 334.00 | 338.00 | 330.00 | 332.00 | 32.8M |
| 2022-02-17 | 338.00 | 344.00 | 330.00 | 334.00 | 24.7M |
| 2022-02-16 | 340.00 | 342.00 | 330.00 | 338.00 | 31.0M |
| 2022-02-15 | 348.00 | 350.00 | 338.00 | 340.00 | 13.4M |
| 2022-02-14 | 350.00 | 360.00 | 340.00 | 348.00 | 12.2M |
| 2022-02-11 | 356.00 | 356.00 | 344.00 | 350.00 | 17.4M |
| 2022-02-10 | 368.00 | 370.00 | 352.00 | 356.00 | 18.8M |
| 2022-02-09 | 366.00 | 374.00 | 362.00 | 366.00 | 12.4M |
| 2022-02-08 | 392.00 | 396.00 | 364.00 | 364.00 | 31.1M |
| 2022-02-07 | 388.00 | 396.00 | 384.00 | 390.00 | 18.4M |
| 2022-02-04 | 396.00 | 404.00 | 382.00 | 388.00 | 21.3M |
| 2022-02-03 | 384.00 | 404.00 | 384.00 | 394.00 | 31.4M |
| 2022-02-02 | 376.00 | 394.00 | 376.00 | 384.00 | 61.4M |
| 2022-01-31 | 360.00 | 376.00 | 358.00 | 376.00 | 38.3M |
| 2022-01-28 | 334.00 | 362.00 | 334.00 | 358.00 | 33.5M |
| 2022-01-27 | 324.00 | 340.00 | 322.00 | 334.00 | 27.3M |
| 2022-01-26 | 306.00 | 328.00 | 306.00 | 324.00 | 17.8M |
| 2022-01-25 | 324.00 | 330.00 | 306.00 | 306.00 | 17.9M |
| 2022-01-24 | 340.00 | 346.00 | 326.00 | 326.00 | 15.8M |
| 2022-01-21 | 340.00 | 344.00 | 334.00 | 340.00 | 21.9M |
| 2022-01-20 | 344.00 | 350.00 | 340.00 | 340.00 | 14.8M |
| 2022-01-19 | 356.00 | 356.00 | 342.00 | 344.00 | 11.6M |
| 2022-01-18 | 350.00 | 360.00 | 346.00 | 356.00 | 8.5M |
| 2022-01-17 | 354.00 | 364.00 | 342.00 | 350.00 | 21.7M |
| 2022-01-14 | 360.00 | 360.00 | 350.00 | 354.00 | 7.0M |
| 2022-01-13 | 344.00 | 358.00 | 344.00 | 358.00 | 20.9M |
| 2022-01-12 | 352.00 | 364.00 | 342.00 | 344.00 | 24.7M |
| 2022-01-11 | 364.00 | 374.00 | 342.00 | 356.00 | 47.5M |
| 2022-01-10 | 368.00 | 374.00 | 364.00 | 366.00 | 9.6M |
| 2022-01-07 | 364.00 | 378.00 | 350.00 | 368.00 | 12.2M |
| 2022-01-06 | 378.00 | 380.00 | 362.00 | 368.00 | 16.5M |
| 2022-01-05 | 380.00 | 388.00 | 376.00 | 378.00 | 13.3M |
| 2022-01-04 | 364.00 | 386.00 | 364.00 | 380.00 | 18.2M |
| 2022-01-03 | 370.00 | 378.00 | 358.00 | 374.00 | 15.9M |