422.00
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 | 615.00 | 615.00 | 600.00 | 605.00 | 8.1M |
| 2022-12-29 | 600.00 | 615.00 | 595.00 | 610.00 | 5.5M |
| 2022-12-28 | 600.00 | 605.00 | 590.00 | 600.00 | 4.5M |
| 2022-12-27 | 590.00 | 600.00 | 590.00 | 600.00 | 12.3M |
| 2022-12-26 | 605.00 | 605.00 | 590.00 | 590.00 | 5.7M |
| 2022-12-23 | 595.00 | 605.00 | 590.00 | 605.00 | 4.3M |
| 2022-12-22 | 605.00 | 610.00 | 595.00 | 595.00 | 11.7M |
| 2022-12-21 | 615.00 | 625.00 | 590.00 | 605.00 | 29.4M |
| 2022-12-20 | 625.00 | 625.00 | 610.00 | 615.00 | 8.9M |
| 2022-12-19 | 620.00 | 630.00 | 615.00 | 620.00 | 2.3M |
| 2022-12-16 | 635.00 | 635.00 | 610.00 | 625.00 | 8.8M |
| 2022-12-15 | 635.00 | 635.00 | 615.00 | 620.00 | 14.2M |
| 2022-12-14 | 635.00 | 635.00 | 625.00 | 635.00 | 6.5M |
| 2022-12-13 | 640.00 | 650.00 | 630.00 | 630.00 | 14.9M |
| 2022-12-12 | 640.00 | 645.00 | 625.00 | 640.00 | 23.2M |
| 2022-12-09 | 645.00 | 645.00 | 630.00 | 640.00 | 12.1M |
| 2022-12-08 | 615.00 | 650.00 | 600.00 | 645.00 | 35.4M |
| 2022-12-07 | 615.00 | 625.00 | 600.00 | 615.00 | 31.0M |
| 2022-12-06 | 640.00 | 640.00 | 610.00 | 610.00 | 16.3M |
| 2022-12-05 | 635.00 | 640.00 | 625.00 | 640.00 | 14.9M |
| 2022-12-02 | 650.00 | 655.00 | 630.00 | 635.00 | 20.5M |
| 2022-12-01 | 635.00 | 655.00 | 615.00 | 650.00 | 61.3M |
| 2022-11-30 | 630.00 | 640.00 | 625.00 | 635.00 | 18.0M |
| 2022-11-29 | 625.00 | 645.00 | 610.00 | 630.00 | 47.9M |
| 2022-11-28 | 615.00 | 630.00 | 610.00 | 625.00 | 53.0M |
| 2022-11-25 | 615.00 | 620.00 | 610.00 | 615.00 | 52.6M |
| 2022-11-24 | 570.00 | 625.00 | 570.00 | 615.00 | 172.2M |
| 2022-11-23 | 560.00 | 575.00 | 560.00 | 570.00 | 50.7M |
| 2022-11-22 | 550.00 | 565.00 | 550.00 | 560.00 | 20.6M |
| 2022-11-21 | 555.00 | 565.00 | 550.00 | 555.00 | 19.1M |
| 2022-11-18 | 555.00 | 560.00 | 550.00 | 555.00 | 8.8M |
| 2022-11-17 | 555.00 | 560.00 | 550.00 | 555.00 | 17.8M |
| 2022-11-16 | 565.00 | 565.00 | 550.00 | 555.00 | 15.9M |
| 2022-11-15 | 570.00 | 575.00 | 555.00 | 560.00 | 14.0M |
| 2022-11-14 | 575.00 | 585.00 | 560.00 | 570.00 | 31.2M |
| 2022-11-11 | 560.00 | 580.00 | 560.00 | 570.00 | 48.2M |
| 2022-11-10 | 565.00 | 565.00 | 545.00 | 555.00 | 26.4M |
| 2022-11-09 | 550.00 | 570.00 | 550.00 | 560.00 | 58.8M |
| 2022-11-08 | 570.00 | 570.00 | 550.00 | 550.00 | 42.5M |
| 2022-11-07 | 565.00 | 575.00 | 560.00 | 560.00 | 26.6M |
| 2022-11-04 | 570.00 | 570.00 | 560.00 | 565.00 | 15.5M |
| 2022-11-03 | 575.00 | 580.00 | 565.00 | 570.00 | 8.7M |
| 2022-11-02 | 585.00 | 595.00 | 570.00 | 575.00 | 13.3M |
| 2022-11-01 | 590.00 | 600.00 | 580.00 | 585.00 | 10.9M |
| 2022-10-31 | 590.00 | 605.00 | 590.00 | 590.00 | 16.3M |
| 2022-10-28 | 595.00 | 595.00 | 580.00 | 590.00 | 4.1M |
| 2022-10-27 | 585.00 | 605.00 | 585.00 | 595.00 | 20.9M |
| 2022-10-26 | 595.00 | 600.00 | 580.00 | 585.00 | 14.5M |
| 2022-10-25 | 580.00 | 595.00 | 575.00 | 595.00 | 21.3M |
| 2022-10-24 | 595.00 | 600.00 | 575.00 | 580.00 | 15.8M |
| 2022-10-21 | 610.00 | 610.00 | 590.00 | 590.00 | 16.3M |
| 2022-10-20 | 575.00 | 605.00 | 570.00 | 605.00 | 29.9M |
| 2022-10-19 | 565.00 | 580.00 | 555.00 | 575.00 | 20.4M |
| 2022-10-18 | 560.00 | 575.00 | 555.00 | 565.00 | 11.4M |
| 2022-10-17 | 560.00 | 570.00 | 550.00 | 565.00 | 18.4M |
| 2022-10-14 | 570.00 | 585.00 | 565.00 | 565.00 | 19.8M |
| 2022-10-13 | 565.00 | 575.00 | 555.00 | 560.00 | 29.7M |
| 2022-10-12 | 575.00 | 580.00 | 560.00 | 565.00 | 25.4M |
| 2022-10-11 | 585.00 | 590.00 | 570.00 | 575.00 | 21.0M |
| 2022-10-10 | 590.00 | 595.00 | 580.00 | 585.00 | 11.9M |
| 2022-10-07 | 600.00 | 605.00 | 590.00 | 590.00 | 15.6M |
| 2022-10-06 | 605.00 | 610.00 | 595.00 | 600.00 | 46.5M |
| 2022-10-05 | 600.00 | 610.00 | 590.00 | 600.00 | 38.5M |
| 2022-10-04 | 605.00 | 610.00 | 595.00 | 600.00 | 17.4M |
| 2022-10-03 | 595.00 | 605.00 | 590.00 | 595.00 | 8.5M |
| 2022-09-30 | 615.00 | 615.00 | 585.00 | 595.00 | 27.5M |
| 2022-09-29 | 645.00 | 650.00 | 605.00 | 605.00 | 28.4M |
| 2022-09-28 | 650.00 | 660.00 | 625.00 | 630.00 | 21.3M |
| 2022-09-27 | 635.00 | 650.00 | 630.00 | 650.00 | 17.3M |
| 2022-09-26 | 655.00 | 660.00 | 630.00 | 635.00 | 52.3M |
| 2022-09-23 | 700.00 | 700.00 | 650.00 | 655.00 | 60.0M |
| 2022-09-22 | 670.00 | 695.00 | 670.00 | 685.00 | 29.2M |
| 2022-09-21 | 715.00 | 715.00 | 670.00 | 675.00 | 37.9M |
| 2022-09-20 | 720.00 | 730.00 | 700.00 | 715.00 | 26.2M |
| 2022-09-19 | 720.00 | 735.00 | 705.00 | 725.00 | 76.4M |
| 2022-09-16 | 705.00 | 720.00 | 685.00 | 720.00 | 89.4M |
| 2022-09-15 | 650.00 | 705.00 | 650.00 | 705.00 | 112.2M |
| 2022-09-14 | 660.00 | 660.00 | 635.00 | 650.00 | 23.3M |
| 2022-09-13 | 650.00 | 670.00 | 650.00 | 665.00 | 40.6M |
| 2022-09-12 | 635.00 | 650.00 | 635.00 | 645.00 | 12.0M |
| 2022-09-09 | 650.00 | 650.00 | 630.00 | 635.00 | 9.8M |
| 2022-09-08 | 630.00 | 650.00 | 625.00 | 645.00 | 26.2M |
| 2022-09-07 | 620.00 | 630.00 | 615.00 | 630.00 | 17.4M |
| 2022-09-06 | 610.00 | 630.00 | 610.00 | 620.00 | 14.1M |
| 2022-09-05 | 630.00 | 635.00 | 610.00 | 610.00 | 20.5M |
| 2022-09-02 | 605.00 | 630.00 | 600.00 | 630.00 | 35.8M |
| 2022-09-01 | 600.00 | 610.00 | 590.00 | 600.00 | 10.0M |
| 2022-08-31 | 615.00 | 615.00 | 600.00 | 600.00 | 24.6M |
| 2022-08-30 | 620.00 | 625.00 | 615.00 | 615.00 | 12.2M |
| 2022-08-29 | 605.00 | 620.00 | 605.00 | 615.00 | 28.0M |
| 2022-08-26 | 625.00 | 630.00 | 610.00 | 625.00 | 29.7M |
| 2022-08-25 | 630.00 | 640.00 | 620.00 | 620.00 | 34.6M |
| 2022-08-24 | 615.00 | 635.00 | 615.00 | 620.00 | 31.2M |
| 2022-08-23 | 605.00 | 635.00 | 600.00 | 615.00 | 28.0M |
| 2022-08-22 | 645.00 | 645.00 | 605.00 | 610.00 | 36.7M |
| 2022-08-19 | 645.00 | 660.00 | 640.00 | 640.00 | 26.5M |
| 2022-08-18 | 655.00 | 660.00 | 640.00 | 645.00 | 32.3M |
| 2022-08-16 | 680.00 | 680.00 | 650.00 | 655.00 | 53.1M |
| 2022-08-15 | 660.00 | 685.00 | 660.00 | 670.00 | 44.4M |
| 2022-08-12 | 650.00 | 670.00 | 640.00 | 660.00 | 33.6M |
| 2022-08-11 | 615.00 | 655.00 | 615.00 | 650.00 | 42.1M |
| 2022-08-10 | 630.00 | 635.00 | 610.00 | 615.00 | 15.1M |
| 2022-08-09 | 625.00 | 650.00 | 625.00 | 630.00 | 31.5M |
| 2022-08-08 | 630.00 | 630.00 | 610.00 | 625.00 | 14.6M |
| 2022-08-05 | 625.00 | 630.00 | 610.00 | 620.00 | 23.0M |
| 2022-08-04 | 625.00 | 625.00 | 615.00 | 620.00 | 7.1M |
| 2022-08-03 | 615.00 | 625.00 | 605.00 | 625.00 | 23.4M |
| 2022-08-02 | 615.00 | 620.00 | 590.00 | 620.00 | 29.8M |
| 2022-08-01 | 615.00 | 625.00 | 600.00 | 610.00 | 28.0M |
| 2022-07-29 | 630.00 | 630.00 | 600.00 | 605.00 | 28.0M |
| 2022-07-28 | 595.00 | 620.00 | 580.00 | 620.00 | 58.2M |
| 2022-07-27 | 570.00 | 580.00 | 565.00 | 580.00 | 6.3M |
| 2022-07-26 | 580.00 | 585.00 | 565.00 | 570.00 | 19.3M |
| 2022-07-25 | 580.00 | 590.00 | 575.00 | 580.00 | 7.1M |
| 2022-07-22 | 595.00 | 595.00 | 575.00 | 585.00 | 14.0M |
| 2022-07-21 | 580.00 | 590.00 | 575.00 | 590.00 | 20.0M |
| 2022-07-20 | 580.00 | 605.00 | 575.00 | 575.00 | 61.2M |
| 2022-07-19 | 555.00 | 585.00 | 550.00 | 580.00 | 25.3M |
| 2022-07-18 | 545.00 | 565.00 | 545.00 | 550.00 | 17.4M |
| 2022-07-15 | 555.00 | 555.00 | 545.00 | 545.00 | 9.7M |
| 2022-07-14 | 545.00 | 555.00 | 535.00 | 550.00 | 43.9M |
| 2022-07-13 | 560.00 | 570.00 | 550.00 | 550.00 | 32.5M |
| 2022-07-12 | 560.00 | 565.00 | 550.00 | 555.00 | 20.0M |
| 2022-07-11 | 565.00 | 565.00 | 550.00 | 560.00 | 11.3M |
| 2022-07-08 | 560.00 | 575.00 | 555.00 | 555.00 | 25.0M |
| 2022-07-07 | 565.00 | 575.00 | 560.00 | 565.00 | 18.3M |
| 2022-07-06 | 550.00 | 565.00 | 550.00 | 560.00 | 25.2M |
| 2022-07-05 | 550.00 | 580.00 | 540.00 | 550.00 | 72.1M |
| 2022-07-04 | 570.00 | 570.00 | 540.00 | 545.00 | 33.7M |
| 2022-07-01 | 570.00 | 575.00 | 550.00 | 570.00 | 40.9M |
| 2022-06-30 | 575.00 | 580.00 | 560.00 | 570.00 | 24.7M |
| 2022-06-29 | 580.00 | 590.00 | 575.00 | 575.00 | 24.6M |
| 2022-06-28 | 585.00 | 585.00 | 575.00 | 580.00 | 15.2M |
| 2022-06-27 | 585.00 | 600.00 | 575.00 | 585.00 | 33.5M |
| 2022-06-24 | 590.00 | 600.00 | 580.00 | 585.00 | 42.3M |
| 2022-06-23 | 590.00 | 590.00 | 575.00 | 585.00 | 23.3M |
| 2022-06-22 | 585.00 | 590.00 | 575.00 | 585.00 | 24.2M |
| 2022-06-21 | 585.00 | 595.00 | 580.00 | 585.00 | 16.7M |
| 2022-06-20 | 605.00 | 610.00 | 580.00 | 585.00 | 33.3M |
| 2022-06-17 | 605.00 | 610.00 | 590.00 | 605.00 | 18.1M |
| 2022-06-16 | 585.00 | 620.00 | 585.00 | 605.00 | 36.8M |
| 2022-06-15 | 610.00 | 610.00 | 575.00 | 580.00 | 24.0M |
| 2022-06-14 | 590.00 | 615.00 | 575.00 | 600.00 | 30.0M |
| 2022-06-13 | 635.00 | 635.00 | 590.00 | 590.00 | 54.8M |
| 2022-06-10 | 660.00 | 660.00 | 630.00 | 630.00 | 59.8M |
| 2022-06-09 | 665.00 | 675.00 | 655.00 | 665.00 | 24.6M |
| 2022-06-08 | 680.00 | 680.00 | 660.00 | 665.00 | 35.0M |
| 2022-06-07 | 670.00 | 680.00 | 665.00 | 680.00 | 12.6M |
| 2022-06-06 | 670.00 | 685.00 | 670.00 | 670.00 | 64.6M |
| 2022-06-03 | 690.00 | 695.00 | 680.00 | 680.00 | 17.3M |
| 2022-06-02 | 700.00 | 700.00 | 685.00 | 685.00 | 26.0M |
| 2022-05-31 | 690.00 | 700.00 | 685.00 | 700.00 | 41.3M |
| 2022-05-30 | 695.00 | 695.00 | 680.00 | 690.00 | 20.0M |
| 2022-05-27 | 685.00 | 705.00 | 680.00 | 680.00 | 40.2M |
| 2022-05-25 | 695.00 | 705.00 | 680.00 | 680.00 | 9.4M |
| 2022-05-24 | 685.00 | 705.00 | 680.00 | 695.00 | 22.5M |
| 2022-05-23 | 700.00 | 700.00 | 670.00 | 680.00 | 36.3M |
| 2022-05-20 | 675.00 | 705.00 | 675.00 | 700.00 | 33.4M |
| 2022-05-19 | 685.00 | 685.00 | 665.00 | 675.00 | 32.2M |
| 2022-05-18 | 700.00 | 700.00 | 680.00 | 685.00 | 10.8M |
| 2022-05-17 | 710.00 | 710.00 | 670.00 | 685.00 | 31.1M |
| 2022-05-13 | 680.00 | 690.00 | 670.00 | 680.00 | 44.2M |
| 2022-05-12 | 685.00 | 710.00 | 675.00 | 680.00 | 34.3M |
| 2022-05-11 | 690.00 | 730.00 | 675.00 | 710.00 | 102.9M |
| 2022-05-10 | 675.00 | 680.00 | 635.00 | 675.00 | 109.3M |
| 2022-05-09 | 705.00 | 705.00 | 670.00 | 675.00 | 64.1M |
| 2022-04-28 | 690.00 | 720.00 | 690.00 | 710.00 | 53.2M |
| 2022-04-27 | 715.00 | 715.00 | 685.00 | 690.00 | 36.8M |
| 2022-04-26 | 695.00 | 715.00 | 685.00 | 710.00 | 62.9M |
| 2022-04-25 | 690.00 | 700.00 | 675.00 | 695.00 | 48.0M |
| 2022-04-22 | 710.00 | 715.00 | 690.00 | 695.00 | 31.8M |
| 2022-04-21 | 725.00 | 730.00 | 705.00 | 710.00 | 36.6M |
| 2022-04-20 | 700.00 | 725.00 | 700.00 | 720.00 | 64.1M |
| 2022-04-19 | 720.00 | 720.00 | 690.00 | 700.00 | 51.6M |
| 2022-04-18 | 685.00 | 725.00 | 685.00 | 715.00 | 82.4M |
| 2022-04-14 | 695.00 | 695.00 | 680.00 | 685.00 | 28.8M |
| 2022-04-13 | 695.00 | 695.00 | 680.00 | 690.00 | 39.2M |
| 2022-04-12 | 690.00 | 705.00 | 675.00 | 690.00 | 64.2M |
| 2022-04-11 | 720.00 | 725.00 | 685.00 | 690.00 | 66.8M |
| 2022-04-08 | 730.00 | 735.00 | 715.00 | 720.00 | 43.6M |
| 2022-04-07 | 730.00 | 735.00 | 715.00 | 730.00 | 46.8M |
| 2022-04-06 | 755.00 | 765.00 | 720.00 | 725.00 | 79.6M |
| 2022-04-05 | 745.00 | 755.00 | 735.00 | 755.00 | 63.2M |
| 2022-04-04 | 740.00 | 750.00 | 720.00 | 740.00 | 106.0M |
| 2022-04-01 | 770.00 | 775.00 | 735.00 | 740.00 | 119.3M |
| 2022-03-31 | 775.00 | 785.00 | 770.00 | 770.00 | 29.7M |
| 2022-03-30 | 790.00 | 800.00 | 770.00 | 775.00 | 82.0M |
| 2022-03-29 | 790.00 | 815.00 | 775.00 | 775.00 | 74.6M |
| 2022-03-28 | 785.00 | 795.00 | 775.00 | 790.00 | 42.1M |
| 2022-03-25 | 800.00 | 805.00 | 780.00 | 785.00 | 110.7M |
| 2022-03-24 | 765.00 | 815.00 | 745.00 | 785.00 | 162.6M |
| 2022-03-23 | 780.00 | 795.00 | 755.00 | 765.00 | 81.9M |
| 2022-03-22 | 775.00 | 800.00 | 775.00 | 780.00 | 30.9M |
| 2022-03-21 | 785.00 | 785.00 | 765.00 | 770.00 | 23.5M |
| 2022-03-18 | 800.00 | 805.00 | 765.00 | 770.00 | 52.4M |
| 2022-03-17 | 800.00 | 810.00 | 785.00 | 795.00 | 45.8M |
| 2022-03-16 | 790.00 | 805.00 | 770.00 | 780.00 | 51.3M |
| 2022-03-15 | 790.00 | 800.00 | 760.00 | 790.00 | 72.2M |
| 2022-03-14 | 805.00 | 830.00 | 775.00 | 790.00 | 70.4M |
| 2022-03-11 | 805.00 | 810.00 | 780.00 | 805.00 | 40.7M |
| 2022-03-10 | 820.00 | 820.00 | 775.00 | 795.00 | 70.7M |
| 2022-03-09 | 710.00 | 815.00 | 705.00 | 805.00 | 342.8M |
| 2022-03-08 | 665.00 | 725.00 | 655.00 | 710.00 | 135.3M |
| 2022-03-07 | 695.00 | 695.00 | 655.00 | 655.00 | 35.3M |
| 2022-03-04 | 690.00 | 705.00 | 680.00 | 695.00 | 44.5M |
| 2022-03-02 | 700.00 | 700.00 | 685.00 | 690.00 | 28.0M |
| 2022-03-01 | 690.00 | 715.00 | 690.00 | 700.00 | 25.1M |
| 2022-02-25 | 675.00 | 705.00 | 660.00 | 695.00 | 78.3M |
| 2022-02-24 | 725.00 | 725.00 | 675.00 | 675.00 | 81.3M |
| 2022-02-23 | 700.00 | 740.00 | 700.00 | 725.00 | 25.6M |
| 2022-02-22 | 770.00 | 770.00 | 730.00 | 735.00 | 37.3M |
| 2022-02-21 | 760.00 | 770.00 | 740.00 | 770.00 | 61.9M |
| 2022-02-18 | 720.00 | 760.00 | 715.00 | 755.00 | 60.2M |
| 2022-02-17 | 725.00 | 730.00 | 705.00 | 720.00 | 30.0M |
| 2022-02-16 | 700.00 | 735.00 | 700.00 | 715.00 | 45.0M |
| 2022-02-15 | 680.00 | 705.00 | 680.00 | 700.00 | 23.2M |
| 2022-02-14 | 705.00 | 705.00 | 675.00 | 680.00 | 34.9M |
| 2022-02-11 | 705.00 | 720.00 | 700.00 | 705.00 | 31.8M |
| 2022-02-10 | 720.00 | 740.00 | 705.00 | 710.00 | 31.7M |
| 2022-02-09 | 725.00 | 725.00 | 710.00 | 715.00 | 33.0M |
| 2022-02-08 | 720.00 | 745.00 | 710.00 | 715.00 | 39.5M |
| 2022-02-07 | 720.00 | 730.00 | 710.00 | 715.00 | 42.0M |
| 2022-02-04 | 725.00 | 740.00 | 710.00 | 720.00 | 40.3M |
| 2022-02-03 | 695.00 | 730.00 | 695.00 | 720.00 | 71.4M |
| 2022-02-02 | 680.00 | 725.00 | 675.00 | 700.00 | 75.6M |
| 2022-01-31 | 680.00 | 690.00 | 670.00 | 680.00 | 21.8M |
| 2022-01-28 | 655.00 | 685.00 | 655.00 | 680.00 | 49.0M |
| 2022-01-27 | 680.00 | 690.00 | 650.00 | 655.00 | 31.9M |
| 2022-01-26 | 680.00 | 695.00 | 665.00 | 680.00 | 28.0M |
| 2022-01-25 | 700.00 | 705.00 | 675.00 | 680.00 | 40.9M |
| 2022-01-24 | 725.00 | 730.00 | 700.00 | 705.00 | 15.3M |
| 2022-01-21 | 720.00 | 730.00 | 705.00 | 725.00 | 14.8M |
| 2022-01-20 | 715.00 | 725.00 | 710.00 | 720.00 | 16.9M |
| 2022-01-19 | 725.00 | 735.00 | 715.00 | 715.00 | 21.5M |
| 2022-01-18 | 735.00 | 745.00 | 705.00 | 725.00 | 27.4M |
| 2022-01-17 | 755.00 | 765.00 | 730.00 | 735.00 | 18.5M |
| 2022-01-14 | 750.00 | 760.00 | 745.00 | 755.00 | 10.3M |
| 2022-01-13 | 745.00 | 760.00 | 735.00 | 750.00 | 15.5M |
| 2022-01-12 | 760.00 | 770.00 | 730.00 | 745.00 | 29.6M |
| 2022-01-11 | 795.00 | 795.00 | 755.00 | 755.00 | 43.3M |
| 2022-01-10 | 775.00 | 810.00 | 770.00 | 800.00 | 49.3M |
| 2022-01-07 | 785.00 | 785.00 | 755.00 | 770.00 | 40.9M |
| 2022-01-06 | 785.00 | 800.00 | 765.00 | 770.00 | 43.2M |
| 2022-01-05 | 820.00 | 820.00 | 785.00 | 785.00 | 49.4M |
| 2022-01-04 | 830.00 | 865.00 | 820.00 | 820.00 | 38.1M |
| 2022-01-03 | 840.00 | 840.00 | 815.00 | 830.00 | 10.2M |