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 |
|---|---|---|---|---|---|
| 2023-12-29 | 570.00 | 580.00 | 560.00 | 575.00 | 34.9M |
| 2023-12-28 | 570.00 | 580.00 | 565.00 | 575.00 | 25.4M |
| 2023-12-27 | 555.00 | 570.00 | 555.00 | 570.00 | 20.1M |
| 2023-12-22 | 565.00 | 570.00 | 545.00 | 555.00 | 35.4M |
| 2023-12-21 | 560.00 | 570.00 | 560.00 | 565.00 | 20.8M |
| 2023-12-20 | 560.00 | 570.00 | 555.00 | 560.00 | 24.3M |
| 2023-12-19 | 560.00 | 570.00 | 560.00 | 560.00 | 13.6M |
| 2023-12-18 | 575.00 | 585.00 | 560.00 | 560.00 | 32.1M |
| 2023-12-15 | 575.00 | 575.00 | 555.00 | 560.00 | 49.9M |
| 2023-12-14 | 560.00 | 575.00 | 545.00 | 570.00 | 67.0M |
| 2023-12-13 | 550.00 | 555.00 | 530.00 | 540.00 | 61.9M |
| 2023-12-12 | 535.00 | 560.00 | 530.00 | 550.00 | 60.7M |
| 2023-12-11 | 540.00 | 555.00 | 530.00 | 535.00 | 34.1M |
| 2023-12-08 | 540.00 | 555.00 | 540.00 | 545.00 | 50.4M |
| 2023-12-07 | 575.00 | 575.00 | 535.00 | 540.00 | 105.6M |
| 2023-12-06 | 605.00 | 615.00 | 560.00 | 570.00 | 112.4M |
| 2023-12-05 | 610.00 | 615.00 | 600.00 | 605.00 | 25.9M |
| 2023-12-04 | 615.00 | 625.00 | 605.00 | 610.00 | 32.4M |
| 2023-12-01 | 620.00 | 630.00 | 605.00 | 615.00 | 55.0M |
| 2023-11-30 | 625.00 | 625.00 | 610.00 | 615.00 | 36.5M |
| 2023-11-29 | 615.00 | 630.00 | 605.00 | 625.00 | 58.7M |
| 2023-11-28 | 635.00 | 635.00 | 610.00 | 615.00 | 41.6M |
| 2023-11-27 | 600.00 | 635.00 | 595.00 | 625.00 | 132.4M |
| 2023-11-24 | 605.00 | 610.00 | 595.00 | 595.00 | 23.5M |
| 2023-11-23 | 585.00 | 610.00 | 585.00 | 605.00 | 33.9M |
| 2023-11-22 | 600.00 | 600.00 | 580.00 | 585.00 | 24.2M |
| 2023-11-21 | 600.00 | 605.00 | 590.00 | 600.00 | 17.3M |
| 2023-11-20 | 600.00 | 605.00 | 595.00 | 595.00 | 18.6M |
| 2023-11-17 | 600.00 | 610.00 | 595.00 | 595.00 | 22.1M |
| 2023-11-16 | 610.00 | 620.00 | 595.00 | 600.00 | 49.8M |
| 2023-11-15 | 585.00 | 620.00 | 580.00 | 610.00 | 128.5M |
| 2023-11-14 | 575.00 | 580.00 | 560.00 | 575.00 | 30.0M |
| 2023-11-13 | 575.00 | 590.00 | 565.00 | 575.00 | 33.5M |
| 2023-11-10 | 590.00 | 595.00 | 565.00 | 570.00 | 15.9M |
| 2023-11-09 | 595.00 | 605.00 | 585.00 | 585.00 | 24.4M |
| 2023-11-08 | 590.00 | 600.00 | 580.00 | 600.00 | 27.5M |
| 2023-11-07 | 600.00 | 600.00 | 580.00 | 590.00 | 43.9M |
| 2023-11-06 | 590.00 | 605.00 | 580.00 | 590.00 | 76.2M |
| 2023-11-03 | 570.00 | 585.00 | 565.00 | 575.00 | 96.8M |
| 2023-11-02 | 540.00 | 575.00 | 540.00 | 565.00 | 114.3M |
| 2023-11-01 | 540.00 | 545.00 | 530.00 | 530.00 | 48.1M |
| 2023-10-31 | 520.00 | 540.00 | 510.00 | 535.00 | 75.1M |
| 2023-10-30 | 520.00 | 525.00 | 505.00 | 510.00 | 44.4M |
| 2023-10-27 | 530.00 | 530.00 | 515.00 | 520.00 | 19.4M |
| 2023-10-26 | 520.00 | 530.00 | 505.00 | 530.00 | 37.9M |
| 2023-10-25 | 540.00 | 545.00 | 515.00 | 520.00 | 68.1M |
| 2023-10-24 | 505.00 | 545.00 | 505.00 | 530.00 | 141.4M |
| 2023-10-23 | 530.00 | 530.00 | 505.00 | 505.00 | 73.1M |
| 2023-10-20 | 540.00 | 540.00 | 520.00 | 530.00 | 55.8M |
| 2023-10-19 | 570.00 | 575.00 | 530.00 | 540.00 | 94.6M |
| 2023-10-18 | 570.00 | 580.00 | 565.00 | 570.00 | 21.6M |
| 2023-10-17 | 565.00 | 575.00 | 565.00 | 570.00 | 12.8M |
| 2023-10-16 | 585.00 | 585.00 | 565.00 | 565.00 | 41.7M |
| 2023-10-13 | 605.00 | 605.00 | 575.00 | 585.00 | 17.1M |
| 2023-10-12 | 605.00 | 610.00 | 595.00 | 605.00 | 13.8M |
| 2023-10-11 | 580.00 | 615.00 | 575.00 | 605.00 | 60.5M |
| 2023-10-10 | 565.00 | 585.00 | 565.00 | 575.00 | 19.2M |
| 2023-10-09 | 585.00 | 590.00 | 560.00 | 565.00 | 35.7M |
| 2023-10-06 | 585.00 | 595.00 | 580.00 | 585.00 | 10.7M |
| 2023-10-05 | 590.00 | 595.00 | 580.00 | 580.00 | 18.4M |
| 2023-10-04 | 595.00 | 600.00 | 575.00 | 585.00 | 58.0M |
| 2023-10-03 | 585.00 | 605.00 | 585.00 | 590.00 | 60.6M |
| 2023-10-02 | 575.00 | 590.00 | 570.00 | 585.00 | 25.8M |
| 2023-09-29 | 575.00 | 580.00 | 560.00 | 575.00 | 30.9M |
| 2023-09-27 | 580.00 | 590.00 | 575.00 | 575.00 | 39.2M |
| 2023-09-26 | 590.00 | 600.00 | 575.00 | 580.00 | 16.5M |
| 2023-09-25 | 600.00 | 605.00 | 590.00 | 590.00 | 13.7M |
| 2023-09-22 | 585.00 | 605.00 | 585.00 | 600.00 | 27.5M |
| 2023-09-21 | 585.00 | 600.00 | 575.00 | 585.00 | 24.5M |
| 2023-09-20 | 585.00 | 590.00 | 570.00 | 580.00 | 51.6M |
| 2023-09-19 | 595.00 | 600.00 | 580.00 | 585.00 | 33.9M |
| 2023-09-18 | 600.00 | 605.00 | 595.00 | 595.00 | 25.5M |
| 2023-09-15 | 615.00 | 615.00 | 595.00 | 600.00 | 79.3M |
| 2023-09-14 | 625.00 | 630.00 | 610.00 | 615.00 | 13.7M |
| 2023-09-13 | 630.00 | 635.00 | 620.00 | 625.00 | 14.6M |
| 2023-09-12 | 630.00 | 635.00 | 620.00 | 630.00 | 26.4M |
| 2023-09-11 | 630.00 | 635.00 | 620.00 | 625.00 | 40.9M |
| 2023-09-08 | 610.00 | 640.00 | 595.00 | 625.00 | 100.4M |
| 2023-09-07 | 630.00 | 635.00 | 605.00 | 610.00 | 111.8M |
| 2023-09-06 | 645.00 | 655.00 | 625.00 | 635.00 | 80.7M |
| 2023-09-05 | 650.00 | 660.00 | 645.00 | 645.00 | 23.6M |
| 2023-09-04 | 665.00 | 665.00 | 645.00 | 650.00 | 27.6M |
| 2023-09-01 | 680.00 | 685.00 | 655.00 | 660.00 | 17.2M |
| 2023-08-31 | 685.00 | 685.00 | 660.00 | 675.00 | 22.7M |
| 2023-08-30 | 685.00 | 695.00 | 675.00 | 680.00 | 21.7M |
| 2023-08-29 | 650.00 | 695.00 | 650.00 | 690.00 | 95.4M |
| 2023-08-28 | 640.00 | 655.00 | 635.00 | 650.00 | 40.7M |
| 2023-08-25 | 640.00 | 650.00 | 635.00 | 640.00 | 13.6M |
| 2023-08-24 | 650.00 | 655.00 | 640.00 | 640.00 | 25.8M |
| 2023-08-23 | 660.00 | 670.00 | 645.00 | 650.00 | 24.2M |
| 2023-08-22 | 650.00 | 665.00 | 645.00 | 660.00 | 17.4M |
| 2023-08-21 | 660.00 | 660.00 | 645.00 | 650.00 | 17.9M |
| 2023-08-18 | 670.00 | 675.00 | 655.00 | 660.00 | 26.0M |
| 2023-08-16 | 680.00 | 685.00 | 670.00 | 675.00 | 9.6M |
| 2023-08-15 | 665.00 | 685.00 | 665.00 | 680.00 | 32.8M |
| 2023-08-14 | 665.00 | 670.00 | 650.00 | 665.00 | 11.4M |
| 2023-08-11 | 665.00 | 670.00 | 650.00 | 665.00 | 11.1M |
| 2023-08-10 | 670.00 | 675.00 | 650.00 | 655.00 | 20.3M |
| 2023-08-09 | 695.00 | 695.00 | 665.00 | 670.00 | 20.9M |
| 2023-08-08 | 690.00 | 695.00 | 685.00 | 690.00 | 12.7M |
| 2023-08-07 | 700.00 | 700.00 | 680.00 | 685.00 | 26.2M |
| 2023-08-04 | 660.00 | 695.00 | 660.00 | 690.00 | 108.2M |
| 2023-08-03 | 640.00 | 670.00 | 640.00 | 660.00 | 51.5M |
| 2023-08-02 | 655.00 | 660.00 | 640.00 | 645.00 | 18.1M |
| 2023-08-01 | 665.00 | 670.00 | 645.00 | 650.00 | 18.7M |
| 2023-07-31 | 640.00 | 675.00 | 625.00 | 660.00 | 57.3M |
| 2023-07-28 | 665.00 | 665.00 | 630.00 | 640.00 | 41.4M |
| 2023-07-27 | 670.00 | 670.00 | 650.00 | 665.00 | 46.9M |
| 2023-07-26 | 685.00 | 690.00 | 665.00 | 665.00 | 41.6M |
| 2023-07-25 | 700.00 | 700.00 | 685.00 | 685.00 | 12.8M |
| 2023-07-24 | 700.00 | 715.00 | 690.00 | 690.00 | 30.4M |
| 2023-07-21 | 700.00 | 705.00 | 685.00 | 700.00 | 28.3M |
| 2023-07-20 | 690.00 | 705.00 | 675.00 | 700.00 | 46.4M |
| 2023-07-18 | 690.00 | 695.00 | 670.00 | 685.00 | 39.2M |
| 2023-07-17 | 710.00 | 715.00 | 685.00 | 690.00 | 35.0M |
| 2023-07-14 | 680.00 | 710.00 | 680.00 | 710.00 | 56.3M |
| 2023-07-13 | 695.00 | 715.00 | 680.00 | 680.00 | 54.0M |
| 2023-07-12 | 700.00 | 700.00 | 685.00 | 695.00 | 13.2M |
| 2023-07-11 | 705.00 | 705.00 | 685.00 | 695.00 | 20.0M |
| 2023-07-10 | 680.00 | 710.00 | 675.00 | 700.00 | 71.2M |
| 2023-07-07 | 685.00 | 690.00 | 670.00 | 680.00 | 13.7M |
| 2023-07-06 | 680.00 | 695.00 | 670.00 | 685.00 | 27.2M |
| 2023-07-05 | 660.00 | 680.00 | 655.00 | 680.00 | 30.2M |
| 2023-07-04 | 675.00 | 680.00 | 655.00 | 660.00 | 28.4M |
| 2023-07-03 | 660.00 | 680.00 | 650.00 | 675.00 | 18.6M |
| 2023-06-27 | 670.00 | 670.00 | 650.00 | 660.00 | 21.9M |
| 2023-06-26 | 670.00 | 675.00 | 660.00 | 670.00 | 9.0M |
| 2023-06-23 | 680.00 | 680.00 | 665.00 | 670.00 | 25.6M |
| 2023-06-22 | 675.00 | 685.00 | 670.00 | 680.00 | 10.7M |
| 2023-06-21 | 675.00 | 685.00 | 665.00 | 675.00 | 12.2M |
| 2023-06-20 | 695.00 | 700.00 | 670.00 | 675.00 | 24.0M |
| 2023-06-19 | 690.00 | 700.00 | 680.00 | 700.00 | 21.9M |
| 2023-06-16 | 690.00 | 695.00 | 685.00 | 685.00 | 14.5M |
| 2023-06-15 | 705.00 | 705.00 | 680.00 | 685.00 | 15.8M |
| 2023-06-14 | 685.00 | 705.00 | 680.00 | 700.00 | 56.7M |
| 2023-06-13 | 690.00 | 695.00 | 665.00 | 685.00 | 55.8M |
| 2023-06-12 | 710.00 | 730.00 | 685.00 | 690.00 | 44.5M |
| 2023-06-09 | 710.00 | 725.00 | 700.00 | 720.00 | 32.2M |
| 2023-06-08 | 725.00 | 740.00 | 705.00 | 715.00 | 50.4M |
| 2023-06-07 | 710.00 | 725.00 | 695.00 | 725.00 | 80.7M |
| 2023-06-06 | 685.00 | 715.00 | 655.00 | 710.00 | 95.7M |
| 2023-06-05 | 635.00 | 690.00 | 630.00 | 680.00 | 88.1M |
| 2023-05-31 | 655.00 | 655.00 | 610.00 | 640.00 | 65.6M |
| 2023-05-30 | 665.00 | 665.00 | 650.00 | 650.00 | 14.4M |
| 2023-05-29 | 660.00 | 675.00 | 645.00 | 665.00 | 20.2M |
| 2023-05-26 | 660.00 | 670.00 | 650.00 | 670.00 | 27.8M |
| 2023-05-25 | 655.00 | 670.00 | 650.00 | 670.00 | 25.2M |
| 2023-05-24 | 650.00 | 660.00 | 645.00 | 655.00 | 26.9M |
| 2023-05-23 | 640.00 | 660.00 | 635.00 | 650.00 | 24.6M |
| 2023-05-22 | 660.00 | 670.00 | 640.00 | 645.00 | 22.1M |
| 2023-05-19 | 650.00 | 660.00 | 640.00 | 660.00 | 27.2M |
| 2023-05-17 | 640.00 | 650.00 | 635.00 | 645.00 | 9.7M |
| 2023-05-16 | 655.00 | 660.00 | 635.00 | 645.00 | 36.3M |
| 2023-05-15 | 675.00 | 675.00 | 635.00 | 650.00 | 36.9M |
| 2023-05-12 | 640.00 | 670.00 | 635.00 | 660.00 | 66.8M |
| 2023-05-11 | 620.00 | 650.00 | 610.00 | 640.00 | 64.3M |
| 2023-05-10 | 640.00 | 640.00 | 620.00 | 620.00 | 29.9M |
| 2023-05-09 | 615.00 | 640.00 | 610.00 | 640.00 | 51.7M |
| 2023-05-08 | 580.00 | 625.00 | 575.00 | 615.00 | 107.7M |
| 2023-05-05 | 585.00 | 585.00 | 565.00 | 580.00 | 35.3M |
| 2023-05-04 | 565.00 | 585.00 | 560.00 | 580.00 | 50.8M |
| 2023-05-03 | 560.00 | 565.00 | 550.00 | 565.00 | 20.5M |
| 2023-05-02 | 570.00 | 570.00 | 555.00 | 560.00 | 17.3M |
| 2023-04-28 | 565.00 | 570.00 | 540.00 | 560.00 | 33.7M |
| 2023-04-27 | 540.00 | 570.00 | 535.00 | 560.00 | 38.6M |
| 2023-04-26 | 535.00 | 540.00 | 525.00 | 540.00 | 22.1M |
| 2023-04-18 | 540.00 | 545.00 | 525.00 | 530.00 | 17.5M |
| 2023-04-17 | 545.00 | 550.00 | 530.00 | 540.00 | 18.7M |
| 2023-04-14 | 550.00 | 565.00 | 545.00 | 545.00 | 17.6M |
| 2023-04-13 | 560.00 | 560.00 | 540.00 | 550.00 | 18.9M |
| 2023-04-12 | 565.00 | 570.00 | 550.00 | 555.00 | 31.7M |
| 2023-04-11 | 525.00 | 565.00 | 525.00 | 565.00 | 71.1M |
| 2023-04-10 | 535.00 | 540.00 | 520.00 | 525.00 | 13.0M |
| 2023-04-06 | 530.00 | 545.00 | 525.00 | 535.00 | 19.4M |
| 2023-04-05 | 530.00 | 550.00 | 520.00 | 530.00 | 42.2M |
| 2023-04-04 | 535.00 | 540.00 | 520.00 | 525.00 | 26.9M |
| 2023-04-03 | 525.00 | 550.00 | 525.00 | 535.00 | 42.1M |
| 2023-03-31 | 520.00 | 535.00 | 515.00 | 530.00 | 26.6M |
| 2023-03-30 | 530.00 | 530.00 | 515.00 | 515.00 | 30.2M |
| 2023-03-29 | 540.00 | 540.00 | 525.00 | 525.00 | 36.7M |
| 2023-03-28 | 530.00 | 540.00 | 530.00 | 535.00 | 13.2M |
| 2023-03-27 | 530.00 | 550.00 | 525.00 | 530.00 | 23.7M |
| 2023-03-24 | 525.00 | 535.00 | 515.00 | 525.00 | 30.3M |
| 2023-03-21 | 505.00 | 525.00 | 500.00 | 515.00 | 18.1M |
| 2023-03-20 | 530.00 | 535.00 | 498.00 | 500.00 | 28.1M |
| 2023-03-17 | 525.00 | 545.00 | 520.00 | 525.00 | 17.6M |
| 2023-03-16 | 550.00 | 550.00 | 515.00 | 525.00 | 24.2M |
| 2023-03-15 | 550.00 | 560.00 | 545.00 | 550.00 | 12.9M |
| 2023-03-14 | 565.00 | 565.00 | 550.00 | 550.00 | 25.5M |
| 2023-03-13 | 565.00 | 570.00 | 555.00 | 565.00 | 11.7M |
| 2023-03-10 | 575.00 | 575.00 | 560.00 | 565.00 | 23.6M |
| 2023-03-09 | 575.00 | 585.00 | 570.00 | 575.00 | 17.9M |
| 2023-03-08 | 575.00 | 585.00 | 570.00 | 575.00 | 9.8M |
| 2023-03-07 | 585.00 | 585.00 | 570.00 | 580.00 | 13.2M |
| 2023-03-06 | 580.00 | 590.00 | 575.00 | 580.00 | 9.2M |
| 2023-03-03 | 585.00 | 590.00 | 575.00 | 580.00 | 9.8M |
| 2023-03-02 | 590.00 | 595.00 | 580.00 | 580.00 | 9.0M |
| 2023-03-01 | 610.00 | 610.00 | 590.00 | 590.00 | 10.1M |
| 2023-02-28 | 595.00 | 610.00 | 590.00 | 605.00 | 24.8M |
| 2023-02-27 | 580.00 | 605.00 | 575.00 | 600.00 | 51.0M |
| 2023-02-24 | 590.00 | 595.00 | 575.00 | 580.00 | 17.9M |
| 2023-02-23 | 575.00 | 590.00 | 565.00 | 590.00 | 39.8M |
| 2023-02-22 | 570.00 | 575.00 | 565.00 | 570.00 | 24.7M |
| 2023-02-21 | 580.00 | 585.00 | 565.00 | 570.00 | 35.4M |
| 2023-02-20 | 590.00 | 595.00 | 575.00 | 580.00 | 23.6M |
| 2023-02-17 | 595.00 | 600.00 | 585.00 | 590.00 | 26.3M |
| 2023-02-16 | 590.00 | 600.00 | 585.00 | 590.00 | 43.6M |
| 2023-02-15 | 615.00 | 615.00 | 590.00 | 590.00 | 38.4M |
| 2023-02-14 | 615.00 | 625.00 | 610.00 | 615.00 | 8.2M |
| 2023-02-13 | 620.00 | 625.00 | 610.00 | 610.00 | 8.4M |
| 2023-02-10 | 620.00 | 625.00 | 605.00 | 615.00 | 35.5M |
| 2023-02-09 | 640.00 | 640.00 | 620.00 | 620.00 | 34.6M |
| 2023-02-08 | 640.00 | 640.00 | 625.00 | 640.00 | 13.6M |
| 2023-02-07 | 635.00 | 645.00 | 625.00 | 635.00 | 18.8M |
| 2023-02-06 | 625.00 | 640.00 | 620.00 | 630.00 | 17.5M |
| 2023-02-03 | 620.00 | 655.00 | 615.00 | 640.00 | 94.1M |
| 2023-02-02 | 610.00 | 635.00 | 605.00 | 615.00 | 50.0M |
| 2023-02-01 | 620.00 | 620.00 | 605.00 | 610.00 | 20.1M |
| 2023-01-31 | 605.00 | 615.00 | 600.00 | 615.00 | 23.4M |
| 2023-01-30 | 615.00 | 620.00 | 590.00 | 605.00 | 41.9M |
| 2023-01-27 | 585.00 | 625.00 | 580.00 | 610.00 | 82.4M |
| 2023-01-26 | 595.00 | 595.00 | 580.00 | 585.00 | 27.8M |
| 2023-01-25 | 585.00 | 600.00 | 585.00 | 585.00 | 9.0M |
| 2023-01-24 | 600.00 | 605.00 | 585.00 | 585.00 | 18.4M |
| 2023-01-20 | 605.00 | 610.00 | 595.00 | 600.00 | 21.3M |
| 2023-01-19 | 580.00 | 615.00 | 575.00 | 605.00 | 48.3M |
| 2023-01-18 | 575.00 | 585.00 | 570.00 | 580.00 | 11.0M |
| 2023-01-17 | 580.00 | 580.00 | 570.00 | 575.00 | 5.9M |
| 2023-01-16 | 570.00 | 575.00 | 565.00 | 575.00 | 5.5M |
| 2023-01-13 | 585.00 | 590.00 | 570.00 | 570.00 | 10.3M |
| 2023-01-12 | 565.00 | 585.00 | 565.00 | 585.00 | 56.9M |
| 2023-01-11 | 580.00 | 585.00 | 555.00 | 565.00 | 10.4M |
| 2023-01-10 | 580.00 | 585.00 | 570.00 | 580.00 | 7.5M |
| 2023-01-09 | 565.00 | 590.00 | 565.00 | 575.00 | 27.2M |
| 2023-01-06 | 560.00 | 570.00 | 555.00 | 560.00 | 9.7M |
| 2023-01-05 | 575.00 | 580.00 | 555.00 | 560.00 | 18.7M |
| 2023-01-04 | 590.00 | 595.00 | 575.00 | 575.00 | 14.6M |
| 2023-01-03 | 600.00 | 605.00 | 585.00 | 590.00 | 15.7M |
| 2023-01-02 | 605.00 | 605.00 | 595.00 | 600.00 | 2.7M |