10,625.00
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 | 660.00 | 660.00 | 630.00 | 655.00 | 0.9M |
| 2022-12-29 | 650.00 | 655.00 | 630.00 | 655.00 | 0.9M |
| 2022-12-28 | 660.00 | 660.00 | 635.00 | 650.00 | 0.6M |
| 2022-12-27 | 640.00 | 660.00 | 610.00 | 660.00 | 1.8M |
| 2022-12-26 | 700.00 | 700.00 | 650.00 | 650.00 | 1.7M |
| 2022-12-23 | 700.00 | 740.00 | 665.00 | 690.00 | 5.4M |
| 2022-12-22 | 650.00 | 665.00 | 615.00 | 665.00 | 0.8M |
| 2022-12-21 | 610.00 | 665.00 | 605.00 | 650.00 | 2.2M |
| 2022-12-20 | 625.00 | 650.00 | 625.00 | 650.00 | 5.5M |
| 2022-12-19 | 685.00 | 700.00 | 670.00 | 670.00 | 1.4M |
| 2022-12-16 | 725.00 | 730.00 | 715.00 | 720.00 | 1.2M |
| 2022-12-15 | 725.00 | 730.00 | 710.00 | 730.00 | 2.7M |
| 2022-12-14 | 725.00 | 730.00 | 715.00 | 725.00 | 2.7M |
| 2022-12-13 | 705.00 | 725.00 | 690.00 | 725.00 | 3.0M |
| 2022-12-12 | 715.00 | 715.00 | 690.00 | 715.00 | 3.5M |
| 2022-12-09 | 710.00 | 715.00 | 700.00 | 710.00 | 1.1M |
| 2022-12-08 | 745.00 | 745.00 | 675.00 | 710.00 | 5.0M |
| 2022-12-07 | 690.00 | 730.00 | 690.00 | 705.00 | 2.4M |
| 2022-12-06 | 750.00 | 750.00 | 700.00 | 705.00 | 4.1M |
| 2022-12-05 | 695.00 | 715.00 | 650.00 | 715.00 | 13.6M |
| 2022-12-02 | 690.00 | 695.00 | 645.00 | 695.00 | 9.4M |
| 2022-12-01 | 640.00 | 695.00 | 640.00 | 690.00 | 8.0M |
| 2022-11-30 | 625.00 | 665.00 | 625.00 | 660.00 | 9.7M |
| 2022-11-29 | 590.00 | 635.00 | 590.00 | 620.00 | 13.1M |
| 2022-11-28 | 575.00 | 590.00 | 560.00 | 590.00 | 9.1M |
| 2022-11-25 | 570.00 | 595.00 | 555.00 | 575.00 | 8.7M |
| 2022-11-24 | 545.00 | 585.00 | 520.00 | 575.00 | 25.7M |
| 2022-11-23 | 480.00 | 550.00 | 480.00 | 545.00 | 69.1M |
| 2022-11-02 | 420.00 | 515.00 | 408.00 | 515.00 | 82.4M |
| 2022-10-31 | 332.00 | 412.00 | 332.00 | 412.00 | 87.6M |
| 2022-10-28 | 286.00 | 342.00 | 272.00 | 332.00 | 150.6M |
| 2022-10-27 | 238.00 | 286.00 | 232.00 | 286.00 | 62.3M |
| 2022-10-26 | 222.00 | 248.00 | 212.00 | 236.00 | 92.5M |
| 2022-10-25 | 190.00 | 240.00 | 184.00 | 220.00 | 216.4M |
| 2022-10-24 | 161.00 | 191.00 | 149.00 | 191.00 | 117.9M |
| 2022-10-21 | 131.00 | 162.00 | 128.00 | 160.00 | 54.6M |
| 2022-10-20 | 129.00 | 133.00 | 127.00 | 131.00 | 1.9M |
| 2022-10-19 | 128.00 | 131.00 | 126.00 | 129.00 | 1.6M |
| 2022-10-18 | 128.00 | 133.00 | 125.00 | 128.00 | 2.1M |
| 2022-10-17 | 137.00 | 137.00 | 128.00 | 128.00 | 7.5M |
| 2022-10-14 | 139.00 | 140.00 | 136.00 | 137.00 | 2.5M |
| 2022-10-13 | 140.00 | 149.00 | 136.00 | 138.00 | 15.2M |
| 2022-10-12 | 137.00 | 142.00 | 133.00 | 139.00 | 3.0M |
| 2022-10-11 | 149.00 | 149.00 | 139.00 | 139.00 | 10.5M |
| 2022-10-10 | 135.00 | 163.00 | 135.00 | 149.00 | 23.1M |
| 2022-10-07 | 149.00 | 150.00 | 139.00 | 145.00 | 8.1M |
| 2022-10-06 | 156.00 | 157.00 | 147.00 | 149.00 | 10.5M |
| 2022-10-05 | 157.00 | 161.00 | 154.00 | 156.00 | 8.8M |
| 2022-10-04 | 162.00 | 164.00 | 155.00 | 157.00 | 13.5M |
| 2022-10-03 | 155.00 | 168.00 | 147.00 | 160.00 | 47.7M |
| 2022-09-30 | 173.00 | 175.00 | 158.00 | 158.00 | 16.9M |
| 2022-09-29 | 160.00 | 169.00 | 154.00 | 169.00 | 56.4M |
| 2022-09-28 | 165.00 | 180.00 | 152.00 | 152.00 | 108.2M |
| 2022-09-27 | 143.00 | 167.00 | 141.00 | 163.00 | 80.3M |
| 2022-09-26 | 149.00 | 170.00 | 137.00 | 141.00 | 163.7M |
| 2022-09-23 | 98.00 | 135.00 | 93.00 | 135.00 | 62.3M |
| 2022-09-22 | 100.00 | 104.00 | 100.00 | 100.00 | 10.7M |
| 2022-09-21 | 112.00 | 113.00 | 107.00 | 107.00 | 5.0M |
| 2022-09-20 | 123.00 | 123.00 | 115.00 | 115.00 | 7.6M |
| 2022-09-19 | 123.00 | 134.00 | 123.00 | 123.00 | 17.6M |
| 2022-09-16 | 133.00 | 145.00 | 132.00 | 132.00 | 23.7M |
| 2022-09-15 | 151.00 | 153.00 | 141.00 | 141.00 | 19.8M |
| 2022-09-14 | 163.00 | 163.00 | 151.00 | 151.00 | 9.7M |
| 2022-09-13 | 174.00 | 175.00 | 162.00 | 162.00 | 2.1M |
| 2022-09-12 | 174.00 | 177.00 | 167.00 | 173.00 | 0.4M |
| 2022-09-09 | 176.00 | 178.00 | 174.00 | 174.00 | 0.1M |
| 2022-09-08 | 174.00 | 176.00 | 173.00 | 176.00 | 0.1M |
| 2022-09-07 | 174.00 | 177.00 | 173.00 | 175.00 | 0.1M |
| 2022-09-06 | 170.00 | 178.00 | 169.00 | 174.00 | 0.5M |
| 2022-09-05 | 179.00 | 180.00 | 167.00 | 169.00 | 2.6M |
| 2022-09-02 | 182.00 | 183.00 | 176.00 | 179.00 | 1.7M |
| 2022-09-01 | 182.00 | 182.00 | 178.00 | 182.00 | 0.0M |
| 2022-08-31 | 182.00 | 182.00 | 179.00 | 182.00 | 0.1M |
| 2022-08-30 | 180.00 | 183.00 | 179.00 | 182.00 | 0.1M |
| 2022-08-29 | 180.00 | 181.00 | 176.00 | 180.00 | 0.3M |
| 2022-08-26 | 181.00 | 183.00 | 178.00 | 181.00 | 0.2M |
| 2022-08-25 | 183.00 | 184.00 | 176.00 | 181.00 | 0.1M |
| 2022-08-24 | 182.00 | 183.00 | 180.00 | 183.00 | 0.1M |
| 2022-08-23 | 182.00 | 183.00 | 179.00 | 182.00 | 0.1M |
| 2022-08-22 | 183.00 | 184.00 | 180.00 | 182.00 | 0.1M |
| 2022-08-19 | 185.00 | 185.00 | 182.00 | 183.00 | 0.0M |
| 2022-08-18 | 180.00 | 185.00 | 180.00 | 183.00 | 0.0M |
| 2022-08-16 | 181.00 | 185.00 | 180.00 | 180.00 | 0.2M |
| 2022-08-15 | 181.00 | 187.00 | 180.00 | 181.00 | 0.2M |
| 2022-08-12 | 181.00 | 181.00 | 180.00 | 181.00 | 0.1M |
| 2022-08-11 | 180.00 | 182.00 | 179.00 | 181.00 | 0.1M |
| 2022-08-10 | 182.00 | 183.00 | 177.00 | 180.00 | 0.1M |
| 2022-08-09 | 181.00 | 184.00 | 180.00 | 180.00 | 0.1M |
| 2022-08-08 | 182.00 | 184.00 | 180.00 | 181.00 | 0.1M |
| 2022-08-05 | 183.00 | 185.00 | 180.00 | 182.00 | 0.1M |
| 2022-08-04 | 184.00 | 184.00 | 183.00 | 183.00 | 0.0M |
| 2022-08-03 | 182.00 | 185.00 | 182.00 | 184.00 | 0.1M |
| 2022-08-02 | 184.00 | 187.00 | 181.00 | 182.00 | 0.2M |
| 2022-08-01 | 186.00 | 187.00 | 180.00 | 184.00 | 0.1M |
| 2022-07-29 | 185.00 | 190.00 | 181.00 | 186.00 | 0.1M |
| 2022-07-28 | 180.00 | 185.00 | 180.00 | 185.00 | 0.2M |
| 2022-07-27 | 182.00 | 183.00 | 179.00 | 181.00 | 0.2M |
| 2022-07-26 | 182.00 | 182.00 | 178.00 | 182.00 | 0.2M |
| 2022-07-25 | 183.00 | 185.00 | 177.00 | 182.00 | 0.2M |
| 2022-07-22 | 183.00 | 186.00 | 179.00 | 184.00 | 0.1M |
| 2022-07-21 | 185.00 | 185.00 | 180.00 | 183.00 | 0.1M |
| 2022-07-20 | 183.00 | 186.00 | 181.00 | 185.00 | 0.3M |
| 2022-07-19 | 179.00 | 185.00 | 179.00 | 182.00 | 0.1M |
| 2022-07-18 | 181.00 | 184.00 | 178.00 | 182.00 | 0.0M |
| 2022-07-15 | 177.00 | 181.00 | 176.00 | 181.00 | 0.0M |
| 2022-07-14 | 183.00 | 183.00 | 179.00 | 181.00 | 0.0M |
| 2022-07-13 | 181.00 | 184.00 | 178.00 | 183.00 | 0.2M |
| 2022-07-12 | 180.00 | 181.00 | 178.00 | 181.00 | 0.0M |
| 2022-07-11 | 182.00 | 182.00 | 179.00 | 181.00 | 0.1M |
| 2022-07-08 | 182.00 | 182.00 | 178.00 | 182.00 | 0.0M |
| 2022-07-07 | 180.00 | 182.00 | 176.00 | 182.00 | 0.1M |
| 2022-07-06 | 179.00 | 182.00 | 173.00 | 180.00 | 0.1M |
| 2022-07-05 | 181.00 | 181.00 | 174.00 | 180.00 | 0.0M |
| 2022-07-04 | 175.00 | 182.00 | 174.00 | 181.00 | 0.2M |
| 2022-07-01 | 175.00 | 183.00 | 175.00 | 175.00 | 0.1M |
| 2022-06-30 | 176.00 | 176.00 | 173.00 | 175.00 | 0.3M |
| 2022-06-29 | 174.00 | 177.00 | 172.00 | 175.00 | 0.2M |
| 2022-06-28 | 174.00 | 178.00 | 173.00 | 174.00 | 0.4M |
| 2022-06-27 | 181.00 | 184.00 | 174.00 | 174.00 | 1.4M |
| 2022-06-24 | 182.00 | 185.00 | 181.00 | 182.00 | 0.1M |
| 2022-06-23 | 184.00 | 188.00 | 175.00 | 182.00 | 0.3M |
| 2022-06-22 | 188.00 | 188.00 | 182.00 | 184.00 | 0.1M |
| 2022-06-21 | 186.00 | 188.00 | 184.00 | 188.00 | 0.1M |
| 2022-06-20 | 182.00 | 186.00 | 182.00 | 186.00 | 0.0M |
| 2022-06-17 | 186.00 | 186.00 | 182.00 | 182.00 | 0.3M |
| 2022-06-16 | 186.00 | 187.00 | 182.00 | 186.00 | 0.1M |
| 2022-06-15 | 182.00 | 188.00 | 182.00 | 186.00 | 0.2M |
| 2022-06-14 | 182.00 | 182.00 | 180.00 | 181.00 | 0.1M |
| 2022-06-13 | 189.00 | 189.00 | 177.00 | 182.00 | 0.3M |
| 2022-06-10 | 188.00 | 189.00 | 184.00 | 184.00 | 0.1M |
| 2022-06-09 | 190.00 | 190.00 | 186.00 | 188.00 | 0.1M |
| 2022-06-08 | 189.00 | 189.00 | 185.00 | 189.00 | 0.2M |
| 2022-06-07 | 186.00 | 190.00 | 182.00 | 189.00 | 0.4M |
| 2022-06-06 | 192.00 | 192.00 | 186.00 | 188.00 | 0.2M |
| 2022-06-03 | 192.00 | 195.00 | 190.00 | 192.00 | 0.1M |
| 2022-06-02 | 194.00 | 196.00 | 190.00 | 192.00 | 0.3M |
| 2022-05-31 | 191.00 | 196.00 | 191.00 | 194.00 | 0.2M |
| 2022-05-30 | 195.00 | 195.00 | 190.00 | 191.00 | 0.2M |
| 2022-05-27 | 192.00 | 196.00 | 180.00 | 194.00 | 0.3M |
| 2022-05-25 | 190.00 | 197.00 | 187.00 | 192.00 | 0.3M |
| 2022-05-24 | 188.00 | 192.00 | 183.00 | 190.00 | 0.1M |
| 2022-05-23 | 188.00 | 190.00 | 182.00 | 187.00 | 0.1M |
| 2022-05-20 | 183.00 | 192.00 | 183.00 | 188.00 | 0.2M |
| 2022-05-19 | 184.00 | 184.00 | 181.00 | 183.00 | 0.0M |
| 2022-05-18 | 181.00 | 188.00 | 181.00 | 184.00 | 0.2M |
| 2022-05-17 | 176.00 | 188.00 | 176.00 | 181.00 | 0.1M |
| 2022-05-13 | 181.00 | 192.00 | 175.00 | 176.00 | 0.5M |
| 2022-05-12 | 189.00 | 189.00 | 183.00 | 183.00 | 0.1M |
| 2022-05-11 | 185.00 | 191.00 | 185.00 | 189.00 | 0.3M |
| 2022-05-10 | 181.00 | 189.00 | 176.00 | 185.00 | 0.9M |
| 2022-05-09 | 194.00 | 195.00 | 181.00 | 181.00 | 1.4M |
| 2022-04-28 | 196.00 | 196.00 | 190.00 | 194.00 | 0.3M |
| 2022-04-27 | 196.00 | 199.00 | 194.00 | 194.00 | 0.1M |
| 2022-04-26 | 198.00 | 198.00 | 194.00 | 196.00 | 0.2M |
| 2022-04-25 | 199.00 | 202.00 | 196.00 | 196.00 | 0.3M |
| 2022-04-22 | 206.00 | 210.00 | 197.00 | 199.00 | 0.4M |
| 2022-04-21 | 202.00 | 218.00 | 198.00 | 202.00 | 1.6M |
| 2022-04-20 | 204.00 | 204.00 | 197.00 | 198.00 | 0.3M |
| 2022-04-19 | 202.00 | 208.00 | 200.00 | 202.00 | 0.3M |
| 2022-04-18 | 199.00 | 208.00 | 199.00 | 200.00 | 0.5M |
| 2022-04-14 | 194.00 | 208.00 | 193.00 | 200.00 | 0.8M |
| 2022-04-13 | 204.00 | 204.00 | 190.00 | 193.00 | 1.9M |
| 2022-04-12 | 220.00 | 220.00 | 204.00 | 204.00 | 1.1M |
| 2022-04-11 | 218.00 | 222.00 | 214.00 | 218.00 | 0.5M |
| 2022-04-08 | 218.00 | 222.00 | 216.00 | 218.00 | 0.4M |
| 2022-04-07 | 218.00 | 224.00 | 216.00 | 218.00 | 1.2M |
| 2022-04-06 | 222.00 | 224.00 | 216.00 | 216.00 | 0.6M |
| 2022-04-05 | 218.00 | 230.00 | 214.00 | 222.00 | 1.0M |
| 2022-04-04 | 220.00 | 222.00 | 216.00 | 218.00 | 0.3M |
| 2022-04-01 | 220.00 | 228.00 | 218.00 | 218.00 | 0.7M |
| 2022-03-31 | 218.00 | 232.00 | 216.00 | 220.00 | 0.9M |
| 2022-03-30 | 236.00 | 236.00 | 214.00 | 216.00 | 1.3M |
| 2022-03-29 | 220.00 | 226.00 | 218.00 | 226.00 | 1.9M |
| 2022-03-28 | 230.00 | 230.00 | 220.00 | 220.00 | 2.7M |
| 2022-03-25 | 220.00 | 238.00 | 216.00 | 220.00 | 5.9M |
| 2022-03-24 | 222.00 | 224.00 | 216.00 | 218.00 | 0.3M |
| 2022-03-23 | 222.00 | 224.00 | 216.00 | 222.00 | 0.3M |
| 2022-03-22 | 222.00 | 226.00 | 210.00 | 220.00 | 0.6M |
| 2022-03-21 | 218.00 | 226.00 | 212.00 | 220.00 | 1.3M |
| 2022-03-18 | 220.00 | 230.00 | 218.00 | 218.00 | 1.4M |
| 2022-03-17 | 226.00 | 232.00 | 218.00 | 220.00 | 1.4M |
| 2022-03-16 | 240.00 | 244.00 | 224.00 | 224.00 | 2.4M |
| 2022-03-15 | 256.00 | 256.00 | 240.00 | 240.00 | 2.5M |
| 2022-03-14 | 258.00 | 260.00 | 244.00 | 256.00 | 1.5M |
| 2022-03-11 | 274.00 | 274.00 | 258.00 | 258.00 | 3.3M |
| 2022-03-10 | 276.00 | 276.00 | 270.00 | 276.00 | 0.4M |
| 2022-03-09 | 276.00 | 276.00 | 270.00 | 274.00 | 0.6M |
| 2022-03-08 | 274.00 | 278.00 | 272.00 | 276.00 | 0.5M |
| 2022-03-07 | 280.00 | 280.00 | 274.00 | 274.00 | 0.4M |
| 2022-03-04 | 278.00 | 282.00 | 276.00 | 278.00 | 0.5M |
| 2022-03-02 | 280.00 | 284.00 | 276.00 | 278.00 | 0.6M |
| 2022-03-01 | 280.00 | 282.00 | 276.00 | 280.00 | 0.5M |
| 2022-02-25 | 282.00 | 282.00 | 272.00 | 278.00 | 0.5M |
| 2022-02-24 | 286.00 | 320.00 | 270.00 | 276.00 | 8.8M |
| 2022-02-23 | 278.00 | 288.00 | 274.00 | 288.00 | 0.6M |
| 2022-02-22 | 282.00 | 282.00 | 276.00 | 278.00 | 0.2M |
| 2022-02-21 | 284.00 | 284.00 | 276.00 | 282.00 | 0.4M |
| 2022-02-18 | 278.00 | 286.00 | 276.00 | 280.00 | 0.7M |
| 2022-02-17 | 278.00 | 280.00 | 274.00 | 278.00 | 0.3M |
| 2022-02-16 | 276.00 | 280.00 | 274.00 | 276.00 | 0.4M |
| 2022-02-15 | 280.00 | 280.00 | 274.00 | 274.00 | 0.8M |
| 2022-02-14 | 284.00 | 286.00 | 276.00 | 278.00 | 0.4M |
| 2022-02-11 | 284.00 | 288.00 | 280.00 | 284.00 | 0.7M |
| 2022-02-10 | 294.00 | 294.00 | 284.00 | 284.00 | 0.8M |
| 2022-02-09 | 290.00 | 298.00 | 284.00 | 290.00 | 0.9M |
| 2022-02-08 | 300.00 | 300.00 | 284.00 | 290.00 | 1.4M |
| 2022-02-07 | 306.00 | 306.00 | 294.00 | 298.00 | 1.1M |
| 2022-02-04 | 300.00 | 306.00 | 294.00 | 298.00 | 2.0M |
| 2022-02-03 | 300.00 | 306.00 | 288.00 | 296.00 | 2.1M |
| 2022-02-02 | 298.00 | 308.00 | 292.00 | 298.00 | 2.3M |
| 2022-01-31 | 296.00 | 302.00 | 286.00 | 292.00 | 2.1M |
| 2022-01-28 | 296.00 | 306.00 | 284.00 | 294.00 | 3.5M |
| 2022-01-27 | 292.00 | 308.00 | 286.00 | 296.00 | 6.9M |
| 2022-01-26 | 276.00 | 288.00 | 274.00 | 288.00 | 1.7M |
| 2022-01-25 | 276.00 | 286.00 | 272.00 | 272.00 | 0.9M |
| 2022-01-24 | 280.00 | 284.00 | 272.00 | 272.00 | 0.6M |
| 2022-01-21 | 276.00 | 288.00 | 272.00 | 274.00 | 0.4M |
| 2022-01-20 | 272.00 | 284.00 | 260.00 | 270.00 | 1.2M |
| 2022-01-19 | 284.00 | 288.00 | 270.00 | 270.00 | 1.0M |
| 2022-01-18 | 290.00 | 292.00 | 280.00 | 282.00 | 0.6M |
| 2022-01-17 | 288.00 | 306.00 | 280.00 | 290.00 | 1.2M |
| 2022-01-14 | 300.00 | 310.00 | 286.00 | 288.00 | 1.1M |
| 2022-01-13 | 312.00 | 312.00 | 300.00 | 300.00 | 1.2M |
| 2022-01-12 | 320.00 | 320.00 | 304.00 | 306.00 | 0.7M |
| 2022-01-11 | 318.00 | 320.00 | 308.00 | 318.00 | 0.6M |
| 2022-01-10 | 314.00 | 326.00 | 312.00 | 316.00 | 1.0M |
| 2022-01-07 | 320.00 | 324.00 | 312.00 | 314.00 | 0.8M |
| 2022-01-06 | 308.00 | 318.00 | 306.00 | 318.00 | 0.9M |
| 2022-01-05 | 312.00 | 318.00 | 306.00 | 308.00 | 0.6M |
| 2022-01-04 | 314.00 | 316.00 | 304.00 | 312.00 | 1.3M |
| 2022-01-03 | 320.00 | 322.00 | 310.00 | 314.00 | 1.1M |