1,365.00
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 | 455.00 | 456.50 | 448.50 | 448.50 | 22.3M |
| 2022-12-29 | 444.00 | 449.50 | 442.50 | 446.00 | 25.6M |
| 2022-12-28 | 451.00 | 452.00 | 446.00 | 451.00 | 34.8M |
| 2022-12-27 | 458.00 | 462.50 | 457.00 | 457.00 | 10.5M |
| 2022-12-26 | 454.00 | 457.00 | 453.50 | 456.50 | 9.2M |
| 2022-12-23 | 457.50 | 458.50 | 455.00 | 455.00 | 26.7M |
| 2022-12-22 | 466.50 | 469.00 | 464.00 | 468.00 | 14.5M |
| 2022-12-21 | 460.00 | 463.00 | 457.00 | 459.00 | 40.8M |
| 2022-12-20 | 465.00 | 467.00 | 455.00 | 457.50 | 33.2M |
| 2022-12-19 | 466.50 | 469.50 | 465.00 | 466.50 | 24.2M |
| 2022-12-16 | 466.50 | 471.00 | 465.50 | 471.00 | 51.7M |
| 2022-12-15 | 476.00 | 481.50 | 474.50 | 480.50 | 26.0M |
| 2022-12-14 | 472.00 | 480.50 | 472.00 | 480.50 | 35.3M |
| 2022-12-13 | 473.00 | 476.00 | 471.00 | 471.50 | 36.0M |
| 2022-12-12 | 476.50 | 478.00 | 473.50 | 475.00 | 24.1M |
| 2022-12-09 | 478.00 | 484.50 | 476.00 | 481.50 | 28.9M |
| 2022-12-08 | 475.00 | 475.00 | 467.00 | 471.50 | 28.3M |
| 2022-12-07 | 477.00 | 485.50 | 475.00 | 475.00 | 40.0M |
| 2022-12-06 | 488.00 | 489.00 | 478.00 | 478.00 | 45.0M |
| 2022-12-05 | 491.50 | 497.50 | 489.00 | 489.00 | 33.0M |
| 2022-12-02 | 490.00 | 497.00 | 490.00 | 492.50 | 29.9M |
| 2022-12-01 | 506.00 | 508.00 | 498.50 | 498.50 | 43.7M |
| 2022-11-30 | 483.00 | 490.00 | 482.50 | 490.00 | 60.7M |
| 2022-11-29 | 473.50 | 488.00 | 473.00 | 487.00 | 40.3M |
| 2022-11-28 | 486.00 | 490.00 | 480.50 | 480.50 | 40.8M |
| 2022-11-25 | 494.00 | 498.00 | 494.00 | 498.00 | 41.5M |
| 2022-11-24 | 494.00 | 496.00 | 492.00 | 496.00 | 28.5M |
| 2022-11-23 | 494.50 | 496.00 | 488.50 | 492.00 | 34.8M |
| 2022-11-22 | 476.00 | 491.00 | 476.00 | 491.00 | 39.3M |
| 2022-11-21 | 487.50 | 489.50 | 480.50 | 482.00 | 30.6M |
| 2022-11-18 | 491.50 | 494.00 | 486.00 | 487.00 | 37.0M |
| 2022-11-17 | 482.50 | 485.00 | 475.00 | 485.00 | 46.9M |
| 2022-11-16 | 491.50 | 494.00 | 481.50 | 487.00 | 88.4M |
| 2022-11-15 | 465.00 | 487.00 | 462.00 | 480.00 | 118.5M |
| 2022-11-14 | 450.00 | 450.00 | 441.50 | 445.00 | 63.3M |
| 2022-11-11 | 441.50 | 442.00 | 435.00 | 441.50 | 83.8M |
| 2022-11-10 | 409.00 | 411.50 | 406.00 | 407.50 | 33.7M |
| 2022-11-09 | 403.50 | 417.00 | 403.50 | 417.00 | 56.4M |
| 2022-11-08 | 395.00 | 399.50 | 394.00 | 399.00 | 32.6M |
| 2022-11-07 | 390.00 | 393.00 | 387.00 | 390.00 | 37.7M |
| 2022-11-04 | 381.00 | 384.50 | 378.50 | 382.00 | 30.8M |
| 2022-11-03 | 385.00 | 387.00 | 383.50 | 384.00 | 42.1M |
| 2022-11-02 | 391.00 | 395.00 | 388.50 | 395.00 | 23.2M |
| 2022-11-01 | 388.50 | 393.00 | 386.00 | 391.50 | 42.1M |
| 2022-10-31 | 386.00 | 390.00 | 381.00 | 390.00 | 40.6M |
| 2022-10-28 | 379.50 | 382.00 | 375.00 | 379.50 | 44.7M |
| 2022-10-27 | 384.50 | 389.00 | 382.50 | 385.50 | 47.2M |
| 2022-10-26 | 370.50 | 379.00 | 370.00 | 376.00 | 61.4M |
| 2022-10-25 | 380.00 | 382.50 | 371.00 | 371.00 | 81.2M |
| 2022-10-24 | 395.00 | 397.50 | 387.00 | 387.00 | 48.7M |
| 2022-10-21 | 395.50 | 398.50 | 389.50 | 389.50 | 39.0M |
| 2022-10-20 | 391.00 | 397.50 | 386.00 | 397.50 | 63.2M |
| 2022-10-19 | 404.00 | 405.00 | 395.50 | 395.50 | 48.7M |
| 2022-10-18 | 406.50 | 407.00 | 399.50 | 407.00 | 41.3M |
| 2022-10-17 | 400.00 | 403.50 | 396.00 | 397.00 | 45.0M |
| 2022-10-14 | 414.50 | 416.00 | 409.00 | 412.00 | 59.8M |
| 2022-10-13 | 400.50 | 403.00 | 395.00 | 395.00 | 43.2M |
| 2022-10-12 | 397.00 | 400.00 | 395.50 | 397.50 | 64.1M |
| 2022-10-11 | 408.00 | 412.50 | 401.00 | 401.50 | 109.8M |
| 2022-10-07 | 448.50 | 448.50 | 437.00 | 438.00 | 32.9M |
| 2022-10-06 | 450.50 | 451.00 | 447.00 | 451.00 | 30.8M |
| 2022-10-05 | 444.50 | 451.00 | 442.00 | 445.00 | 48.3M |
| 2022-10-04 | 429.50 | 432.00 | 427.00 | 429.00 | 42.5M |
| 2022-10-03 | 418.50 | 424.50 | 416.50 | 417.00 | 38.4M |
| 2022-09-30 | 424.50 | 427.50 | 422.00 | 422.00 | 58.4M |
| 2022-09-29 | 443.00 | 443.50 | 432.00 | 435.00 | 42.9M |
| 2022-09-28 | 447.00 | 449.00 | 438.00 | 438.00 | 37.8M |
| 2022-09-27 | 449.00 | 451.50 | 446.00 | 448.00 | 29.6M |
| 2022-09-26 | 443.00 | 454.00 | 443.00 | 446.50 | 34.9M |
| 2022-09-23 | 458.50 | 460.50 | 455.00 | 455.00 | 32.8M |
| 2022-09-22 | 462.00 | 468.00 | 459.00 | 464.50 | 31.4M |
| 2022-09-21 | 473.50 | 475.50 | 468.50 | 471.00 | 24.7M |
| 2022-09-20 | 470.50 | 478.00 | 470.00 | 476.50 | 23.3M |
| 2022-09-19 | 472.00 | 473.00 | 466.50 | 467.00 | 20.7M |
| 2022-09-16 | 470.50 | 472.00 | 469.00 | 472.00 | 41.9M |
| 2022-09-15 | 476.00 | 480.00 | 476.00 | 476.50 | 24.3M |
| 2022-09-14 | 478.50 | 482.50 | 476.00 | 480.00 | 25.0M |
| 2022-09-13 | 495.00 | 495.00 | 491.00 | 493.00 | 18.9M |
| 2022-09-12 | 485.00 | 491.00 | 485.00 | 486.50 | 27.2M |
| 2022-09-08 | 473.00 | 475.00 | 472.00 | 475.00 | 35.4M |
| 2022-09-07 | 477.00 | 478.00 | 472.00 | 472.50 | 38.2M |
| 2022-09-06 | 488.50 | 491.50 | 486.50 | 489.00 | 21.2M |
| 2022-09-05 | 485.00 | 488.00 | 484.00 | 486.00 | 17.3M |
| 2022-09-02 | 488.00 | 489.50 | 485.00 | 485.00 | 33.9M |
| 2022-09-01 | 495.00 | 495.50 | 490.00 | 490.50 | 42.0M |
| 2022-08-31 | 492.00 | 505.00 | 492.00 | 505.00 | 51.0M |
| 2022-08-30 | 497.50 | 500.00 | 496.00 | 496.00 | 25.7M |
| 2022-08-29 | 497.00 | 502.00 | 496.00 | 498.50 | 28.2M |
| 2022-08-26 | 513.00 | 515.00 | 511.00 | 512.00 | 13.3M |
| 2022-08-25 | 505.00 | 510.00 | 504.00 | 508.00 | 10.3M |
| 2022-08-24 | 504.00 | 508.00 | 503.00 | 503.00 | 15.0M |
| 2022-08-23 | 503.00 | 506.00 | 502.00 | 504.00 | 21.0M |
| 2022-08-22 | 511.00 | 514.00 | 510.00 | 510.00 | 23.2M |
| 2022-08-19 | 519.00 | 523.00 | 517.00 | 519.00 | 14.2M |
| 2022-08-18 | 520.00 | 521.00 | 519.00 | 520.00 | 18.7M |
| 2022-08-17 | 524.00 | 527.00 | 521.00 | 527.00 | 28.5M |
| 2022-08-16 | 526.00 | 526.00 | 523.00 | 525.00 | 21.2M |
| 2022-08-15 | 520.00 | 524.00 | 519.00 | 523.00 | 22.5M |
| 2022-08-12 | 515.00 | 518.00 | 514.00 | 517.00 | 21.3M |
| 2022-08-11 | 513.00 | 514.00 | 510.00 | 514.00 | 24.9M |
| 2022-08-10 | 500.00 | 503.00 | 499.50 | 500.00 | 22.1M |
| 2022-08-09 | 507.00 | 511.00 | 504.00 | 510.00 | 24.4M |
| 2022-08-08 | 510.00 | 515.00 | 509.00 | 512.00 | 20.6M |
| 2022-08-05 | 509.00 | 516.00 | 507.00 | 516.00 | 35.1M |
| 2022-08-04 | 499.00 | 503.00 | 495.00 | 500.00 | 26.6M |
| 2022-08-03 | 494.00 | 501.00 | 493.00 | 501.00 | 29.8M |
| 2022-08-02 | 494.00 | 496.00 | 488.50 | 492.00 | 42.7M |
| 2022-08-01 | 506.00 | 508.00 | 500.00 | 504.00 | 25.0M |
| 2022-07-29 | 508.00 | 510.00 | 504.00 | 509.00 | 30.6M |
| 2022-07-28 | 509.00 | 509.00 | 499.00 | 501.00 | 35.0M |
| 2022-07-27 | 494.00 | 502.00 | 491.00 | 502.00 | 18.4M |
| 2022-07-26 | 499.50 | 499.50 | 491.00 | 495.00 | 19.5M |
| 2022-07-25 | 500.00 | 503.00 | 498.00 | 499.50 | 16.8M |
| 2022-07-22 | 505.00 | 505.00 | 500.00 | 503.00 | 26.9M |
| 2022-07-21 | 496.00 | 501.00 | 494.00 | 501.00 | 23.9M |
| 2022-07-20 | 502.00 | 503.00 | 491.50 | 495.00 | 36.9M |
| 2022-07-19 | 487.50 | 493.00 | 486.50 | 491.00 | 20.6M |
| 2022-07-18 | 495.50 | 498.50 | 488.50 | 495.50 | 40.8M |
| 2022-07-15 | 481.00 | 494.00 | 477.00 | 492.50 | 56.0M |
| 2022-07-14 | 466.00 | 477.50 | 463.00 | 475.00 | 34.0M |
| 2022-07-13 | 470.50 | 473.00 | 466.00 | 470.50 | 48.1M |
| 2022-07-12 | 458.00 | 458.00 | 449.50 | 449.50 | 24.2M |
| 2022-07-11 | 468.00 | 470.50 | 461.00 | 462.00 | 22.9M |
| 2022-07-08 | 470.00 | 470.50 | 461.50 | 467.00 | 39.1M |
| 2022-07-07 | 442.00 | 459.00 | 438.50 | 457.50 | 51.0M |
| 2022-07-06 | 442.00 | 447.50 | 435.00 | 435.50 | 42.2M |
| 2022-07-05 | 449.50 | 451.50 | 433.00 | 446.00 | 55.5M |
| 2022-07-04 | 443.00 | 451.50 | 440.00 | 440.00 | 61.2M |
| 2022-07-01 | 471.50 | 474.00 | 452.50 | 453.50 | 72.6M |
| 2022-06-30 | 484.50 | 486.50 | 476.00 | 476.00 | 49.8M |
| 2022-06-29 | 496.00 | 498.50 | 491.00 | 491.00 | 33.1M |
| 2022-06-28 | 496.00 | 500.00 | 496.00 | 497.50 | 16.9M |
| 2022-06-27 | 496.00 | 506.00 | 495.50 | 498.50 | 38.7M |
| 2022-06-24 | 489.50 | 492.50 | 485.50 | 486.50 | 29.0M |
| 2022-06-23 | 492.00 | 493.50 | 485.00 | 485.50 | 46.8M |
| 2022-06-22 | 501.00 | 503.00 | 494.50 | 494.50 | 33.4M |
| 2022-06-21 | 501.00 | 505.00 | 499.00 | 505.00 | 34.4M |
| 2022-06-20 | 500.00 | 502.00 | 495.00 | 498.00 | 36.7M |
| 2022-06-17 | 499.50 | 503.00 | 499.00 | 501.00 | 48.4M |
| 2022-06-16 | 515.00 | 516.00 | 507.00 | 508.00 | 31.9M |
| 2022-06-15 | 508.00 | 515.00 | 508.00 | 509.00 | 38.4M |
| 2022-06-14 | 507.00 | 514.00 | 507.00 | 513.00 | 38.8M |
| 2022-06-13 | 518.00 | 519.00 | 515.00 | 516.00 | 36.8M |
| 2022-06-10 | 530.00 | 533.00 | 529.00 | 530.00 | 22.6M |
| 2022-06-09 | 538.00 | 542.00 | 537.00 | 541.00 | 16.9M |
| 2022-06-08 | 539.00 | 545.00 | 538.00 | 544.00 | 19.6M |
| 2022-06-07 | 535.00 | 538.00 | 532.00 | 535.00 | 22.2M |
| 2022-06-06 | 541.00 | 544.00 | 538.00 | 540.00 | 23.7M |
| 2022-06-02 | 544.00 | 545.00 | 540.00 | 540.00 | 26.1M |
| 2022-06-01 | 550.00 | 555.00 | 548.00 | 549.00 | 33.0M |
| 2022-05-31 | 542.00 | 560.00 | 540.00 | 560.00 | 82.0M |
| 2022-05-30 | 538.00 | 547.00 | 537.00 | 547.00 | 36.5M |
| 2022-05-27 | 524.00 | 530.00 | 522.00 | 530.00 | 30.1M |
| 2022-05-26 | 523.00 | 525.00 | 513.00 | 514.00 | 31.5M |
| 2022-05-25 | 522.00 | 529.00 | 520.00 | 524.00 | 22.5M |
| 2022-05-24 | 530.00 | 531.00 | 520.00 | 520.00 | 19.1M |
| 2022-05-23 | 533.00 | 534.00 | 528.00 | 528.00 | 18.9M |
| 2022-05-20 | 524.00 | 532.00 | 523.00 | 530.00 | 26.1M |
| 2022-05-19 | 523.00 | 527.00 | 520.00 | 522.00 | 40.8M |
| 2022-05-18 | 541.00 | 541.00 | 534.00 | 538.00 | 33.6M |
| 2022-05-17 | 521.00 | 533.00 | 520.00 | 530.00 | 25.8M |
| 2022-05-16 | 521.00 | 524.00 | 518.00 | 520.00 | 22.0M |
| 2022-05-13 | 507.00 | 514.00 | 506.00 | 511.00 | 30.2M |
| 2022-05-12 | 516.00 | 518.00 | 505.00 | 505.00 | 35.8M |
| 2022-05-11 | 518.00 | 526.00 | 518.00 | 521.00 | 28.1M |
| 2022-05-10 | 506.00 | 519.00 | 505.00 | 518.00 | 44.3M |
| 2022-05-09 | 523.00 | 524.00 | 520.00 | 520.00 | 27.3M |
| 2022-05-06 | 528.00 | 531.00 | 526.00 | 528.00 | 34.5M |
| 2022-05-05 | 543.00 | 544.00 | 539.00 | 542.00 | 22.5M |
| 2022-05-04 | 533.00 | 537.00 | 530.00 | 534.00 | 17.3M |
| 2022-05-03 | 538.00 | 540.00 | 530.00 | 531.00 | 29.5M |
| 2022-04-29 | 547.00 | 547.00 | 535.00 | 538.00 | 40.0M |
| 2022-04-28 | 530.00 | 532.00 | 523.00 | 531.00 | 50.4M |
| 2022-04-27 | 530.00 | 532.00 | 526.00 | 526.00 | 65.0M |
| 2022-04-26 | 550.00 | 551.00 | 544.00 | 546.00 | 39.5M |
| 2022-04-22 | 558.00 | 559.00 | 557.00 | 558.00 | 35.6M |
| 2022-04-21 | 571.00 | 571.00 | 565.00 | 565.00 | 21.5M |
| 2022-04-20 | 570.00 | 570.00 | 562.00 | 570.00 | 28.2M |
| 2022-04-19 | 566.00 | 569.00 | 563.00 | 565.00 | 18.8M |
| 2022-04-18 | 559.00 | 566.00 | 558.00 | 561.00 | 16.6M |
| 2022-04-15 | 562.00 | 566.00 | 561.00 | 562.00 | 33.2M |
| 2022-04-14 | 577.00 | 578.00 | 573.00 | 573.00 | 20.2M |
| 2022-04-13 | 564.00 | 576.00 | 563.00 | 573.00 | 37.0M |
| 2022-04-12 | 554.00 | 564.00 | 552.00 | 557.00 | 34.8M |
| 2022-04-11 | 563.00 | 566.00 | 558.00 | 558.00 | 41.7M |
| 2022-04-08 | 567.00 | 570.00 | 566.00 | 567.00 | 31.4M |
| 2022-04-07 | 571.00 | 573.00 | 566.00 | 566.00 | 47.2M |
| 2022-04-06 | 578.00 | 580.00 | 575.00 | 578.00 | 40.7M |
| 2022-04-01 | 585.00 | 589.00 | 584.00 | 589.00 | 31.2M |
| 2022-03-31 | 602.00 | 602.00 | 594.00 | 597.00 | 25.1M |
| 2022-03-30 | 599.00 | 600.00 | 597.00 | 600.00 | 43.3M |
| 2022-03-29 | 586.00 | 589.00 | 584.00 | 589.00 | 15.7M |
| 2022-03-28 | 581.00 | 586.00 | 580.00 | 584.00 | 28.0M |
| 2022-03-25 | 597.00 | 598.00 | 595.00 | 598.00 | 26.8M |
| 2022-03-24 | 587.00 | 592.00 | 585.00 | 591.00 | 20.8M |
| 2022-03-23 | 590.00 | 590.00 | 586.00 | 590.00 | 27.5M |
| 2022-03-22 | 577.00 | 586.00 | 577.00 | 583.00 | 23.4M |
| 2022-03-21 | 583.00 | 589.00 | 583.00 | 586.00 | 22.8M |
| 2022-03-18 | 582.00 | 582.00 | 576.00 | 581.00 | 49.6M |
| 2022-03-17 | 578.00 | 583.00 | 575.00 | 582.00 | 65.8M |
| 2022-03-16 | 564.00 | 565.00 | 555.00 | 558.00 | 50.8M |
| 2022-03-15 | 562.00 | 563.00 | 558.00 | 558.00 | 84.3M |
| 2022-03-14 | 574.00 | 577.00 | 572.00 | 572.00 | 38.6M |
| 2022-03-11 | 581.00 | 582.00 | 574.00 | 575.00 | 43.0M |
| 2022-03-10 | 585.00 | 589.00 | 582.00 | 587.00 | 49.1M |
| 2022-03-09 | 567.00 | 573.00 | 567.00 | 568.00 | 57.5M |
| 2022-03-08 | 561.00 | 570.00 | 561.00 | 563.00 | 88.4M |
| 2022-03-07 | 580.00 | 581.00 | 575.00 | 576.00 | 97.2M |
| 2022-03-04 | 595.00 | 597.00 | 592.00 | 595.00 | 65.2M |
| 2022-03-03 | 603.00 | 607.00 | 601.00 | 602.00 | 37.1M |
| 2022-03-02 | 601.00 | 605.00 | 600.00 | 601.00 | 42.4M |
| 2022-03-01 | 599.00 | 610.00 | 599.00 | 604.00 | 70.3M |
| 2022-02-25 | 600.00 | 609.00 | 600.00 | 604.00 | 94.2M |
| 2022-02-24 | 618.00 | 619.00 | 604.00 | 604.00 | 80.7M |
| 2022-02-23 | 624.00 | 629.00 | 623.00 | 625.00 | 34.6M |
| 2022-02-22 | 628.00 | 630.00 | 625.00 | 627.00 | 38.5M |
| 2022-02-21 | 633.00 | 636.00 | 632.00 | 632.00 | 25.8M |
| 2022-02-18 | 638.00 | 639.00 | 636.00 | 637.00 | 21.9M |
| 2022-02-17 | 644.00 | 646.00 | 641.00 | 645.00 | 20.4M |
| 2022-02-16 | 645.00 | 646.00 | 640.00 | 646.00 | 27.4M |
| 2022-02-15 | 633.00 | 639.00 | 633.00 | 633.00 | 24.5M |
| 2022-02-14 | 640.00 | 641.00 | 635.00 | 637.00 | 39.4M |
| 2022-02-11 | 646.00 | 650.00 | 642.00 | 650.00 | 28.2M |
| 2022-02-10 | 639.00 | 649.00 | 637.00 | 649.00 | 35.0M |
| 2022-02-09 | 635.00 | 637.00 | 630.00 | 633.00 | 33.6M |
| 2022-02-08 | 645.00 | 645.00 | 628.00 | 628.00 | 43.8M |
| 2022-02-07 | 644.00 | 644.00 | 631.00 | 635.00 | 57.7M |
| 2022-01-26 | 635.00 | 641.00 | 635.00 | 636.00 | 33.1M |
| 2022-01-25 | 643.00 | 645.00 | 638.00 | 641.00 | 53.5M |
| 2022-01-24 | 639.00 | 655.00 | 637.00 | 653.00 | 47.7M |
| 2022-01-21 | 644.00 | 646.00 | 637.00 | 641.00 | 54.0M |
| 2022-01-20 | 650.00 | 657.00 | 646.00 | 651.00 | 47.2M |
| 2022-01-19 | 652.00 | 660.00 | 651.00 | 654.00 | 41.4M |
| 2022-01-18 | 678.00 | 681.00 | 662.00 | 662.00 | 45.0M |
| 2022-01-17 | 685.00 | 688.00 | 678.00 | 683.00 | 61.2M |
| 2022-01-14 | 673.00 | 673.00 | 661.00 | 672.00 | 98.8M |
| 2022-01-13 | 658.00 | 662.00 | 655.00 | 661.00 | 38.9M |
| 2022-01-12 | 657.00 | 660.00 | 650.00 | 660.00 | 39.9M |
| 2022-01-11 | 646.00 | 651.00 | 639.00 | 651.00 | 33.7M |
| 2022-01-10 | 628.00 | 645.00 | 627.00 | 643.00 | 38.8M |
| 2022-01-07 | 643.00 | 646.00 | 632.00 | 634.00 | 39.8M |
| 2022-01-06 | 638.00 | 646.00 | 636.00 | 644.00 | 54.4M |
| 2022-01-05 | 669.00 | 669.00 | 646.00 | 650.00 | 70.9M |
| 2022-01-04 | 645.00 | 656.00 | 644.00 | 656.00 | 83.1M |
| 2022-01-03 | 619.00 | 632.00 | 618.00 | 631.00 | 72.9M |