601.80
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 | 350.00 | 350.30 | 346.80 | 348.50 | 0.7M |
| 2022-12-29 | 346.20 | 349.40 | 346.20 | 349.00 | 0.6M |
| 2022-12-28 | 348.70 | 349.00 | 346.60 | 346.80 | 1.0M |
| 2022-12-27 | 351.00 | 351.30 | 347.60 | 348.90 | 1.6M |
| 2022-12-26 | 350.00 | 353.40 | 347.90 | 350.80 | 1.1M |
| 2022-12-23 | 348.70 | 350.00 | 346.80 | 349.40 | 0.6M |
| 2022-12-22 | 352.50 | 353.60 | 349.50 | 350.50 | 1.0M |
| 2022-12-21 | 355.70 | 357.70 | 349.40 | 351.10 | 0.9M |
| 2022-12-20 | 348.20 | 355.80 | 346.50 | 354.60 | 0.9M |
| 2022-12-19 | 354.90 | 354.90 | 346.00 | 348.50 | 1.0M |
| 2022-12-16 | 351.60 | 356.50 | 350.10 | 354.40 | 0.4M |
| 2022-12-15 | 355.00 | 358.20 | 350.10 | 351.80 | 0.5M |
| 2022-12-14 | 359.10 | 359.50 | 353.00 | 356.80 | 0.4M |
| 2022-12-13 | 359.90 | 361.10 | 355.20 | 358.40 | 0.5M |
| 2022-12-12 | 364.60 | 366.20 | 358.70 | 360.10 | 0.6M |
| 2022-12-09 | 359.20 | 365.80 | 359.20 | 364.50 | 0.6M |
| 2022-12-08 | 361.00 | 363.50 | 359.40 | 361.00 | 0.5M |
| 2022-12-07 | 362.40 | 363.00 | 357.70 | 361.60 | 0.5M |
| 2022-12-06 | 363.50 | 364.70 | 360.00 | 361.70 | 0.6M |
| 2022-12-05 | 360.80 | 367.00 | 357.20 | 362.70 | 1.0M |
| 2022-12-02 | 362.80 | 363.70 | 360.30 | 361.10 | 0.3M |
| 2022-12-01 | 365.50 | 365.80 | 361.50 | 363.90 | 0.3M |
| 2022-11-30 | 367.60 | 368.40 | 363.40 | 366.00 | 0.4M |
| 2022-11-29 | 369.10 | 369.80 | 363.40 | 367.80 | 0.5M |
| 2022-11-28 | 365.60 | 368.70 | 361.90 | 367.60 | 0.6M |
| 2022-11-25 | 367.00 | 367.70 | 360.00 | 366.40 | 0.4M |
| 2022-11-24 | 370.00 | 370.30 | 365.20 | 367.30 | 0.6M |
| 2022-11-23 | 370.90 | 370.90 | 364.80 | 368.30 | 0.5M |
| 2022-11-22 | 369.70 | 372.90 | 364.00 | 369.70 | 0.5M |
| 2022-11-21 | 376.20 | 376.20 | 360.10 | 368.80 | 0.9M |
| 2022-11-18 | 377.80 | 378.20 | 372.70 | 376.20 | 0.6M |
| 2022-11-17 | 383.20 | 384.20 | 376.80 | 378.00 | 0.5M |
| 2022-11-16 | 378.50 | 385.60 | 376.00 | 383.20 | 0.8M |
| 2022-11-15 | 385.00 | 385.00 | 364.30 | 375.50 | 1.2M |
| 2022-11-14 | 385.60 | 388.30 | 382.60 | 384.40 | 0.6M |
| 2022-11-11 | 390.10 | 390.70 | 381.70 | 385.10 | 0.6M |
| 2022-11-10 | 386.50 | 390.00 | 385.20 | 388.30 | 0.6M |
| 2022-11-09 | 392.00 | 397.00 | 380.50 | 386.50 | 1.1M |
| 2022-11-08 | 395.20 | 395.90 | 387.90 | 391.90 | 0.8M |
| 2022-11-07 | 387.00 | 394.00 | 386.50 | 393.40 | 0.8M |
| 2022-11-03 | 382.80 | 386.00 | 379.20 | 385.30 | 0.6M |
| 2022-11-02 | 388.00 | 393.50 | 377.40 | 383.00 | 0.9M |
| 2022-11-01 | 387.40 | 389.00 | 381.60 | 388.00 | 0.4M |
| 2022-10-31 | 387.10 | 388.90 | 384.50 | 387.40 | 0.6M |
| 2022-10-28 | 382.00 | 385.50 | 378.10 | 384.90 | 0.7M |
| 2022-10-27 | 381.80 | 383.80 | 376.90 | 382.60 | 0.6M |
| 2022-10-26 | 383.40 | 384.90 | 374.00 | 380.90 | 0.5M |
| 2022-10-25 | 372.00 | 383.80 | 370.00 | 382.70 | 0.7M |
| 2022-10-24 | 363.90 | 374.00 | 362.90 | 372.00 | 0.7M |
| 2022-10-21 | 362.20 | 363.50 | 355.00 | 362.40 | 0.5M |
| 2022-10-20 | 360.30 | 363.90 | 358.00 | 362.10 | 0.4M |
| 2022-10-19 | 356.70 | 360.50 | 352.00 | 359.60 | 0.4M |
| 2022-10-18 | 365.50 | 369.50 | 355.20 | 357.70 | 0.8M |
| 2022-10-17 | 353.00 | 367.00 | 349.70 | 365.60 | 0.6M |
| 2022-10-14 | 352.90 | 353.00 | 345.80 | 351.80 | 0.4M |
| 2022-10-13 | 351.30 | 355.00 | 350.00 | 353.00 | 0.3M |
| 2022-10-12 | 353.90 | 356.00 | 347.30 | 351.40 | 0.5M |
| 2022-10-11 | 353.50 | 360.00 | 348.10 | 353.00 | 0.6M |
| 2022-10-10 | 331.80 | 354.40 | 300.10 | 353.20 | 1.7M |
| 2022-10-07 | 391.70 | 393.20 | 362.00 | 365.80 | 1.6M |
| 2022-10-06 | 384.00 | 393.70 | 380.50 | 391.70 | 1.1M |
| 2022-10-05 | 381.00 | 388.00 | 367.80 | 382.70 | 0.9M |
| 2022-10-04 | 386.80 | 388.00 | 377.00 | 381.30 | 0.8M |
| 2022-10-03 | 363.50 | 387.70 | 363.50 | 383.80 | 1.0M |
| 2022-09-30 | 352.30 | 363.00 | 342.00 | 362.10 | 0.8M |
| 2022-09-29 | 360.30 | 362.00 | 345.10 | 352.10 | 0.7M |
| 2022-09-28 | 361.00 | 363.00 | 350.20 | 359.40 | 0.7M |
| 2022-09-27 | 351.00 | 373.00 | 341.60 | 361.10 | 1.2M |
| 2022-09-26 | 369.60 | 376.30 | 335.50 | 345.00 | 2.0M |
| 2022-09-23 | 399.80 | 399.80 | 374.10 | 381.30 | 1.3M |
| 2022-09-22 | 380.00 | 409.00 | 380.00 | 395.90 | 3.6M |
| 2022-09-21 | 372.90 | 405.00 | 367.70 | 379.70 | 1.8M |
| 2022-09-20 | 435.20 | 437.20 | 405.90 | 413.10 | 1.6M |
| 2022-09-19 | 438.00 | 439.90 | 434.00 | 438.30 | 0.6M |
| 2022-09-16 | 444.90 | 445.40 | 435.60 | 438.70 | 0.6M |
| 2022-09-15 | 444.00 | 449.00 | 437.00 | 444.80 | 0.7M |
| 2022-09-14 | 441.00 | 443.30 | 435.20 | 443.00 | 0.4M |
| 2022-09-13 | 449.80 | 449.80 | 436.90 | 441.00 | 0.6M |
| 2022-09-12 | 441.80 | 449.50 | 440.00 | 448.00 | 0.5M |
| 2022-09-09 | 436.50 | 441.80 | 433.00 | 441.80 | 0.4M |
| 2022-09-08 | 439.50 | 441.70 | 432.30 | 433.00 | 0.7M |
| 2022-09-07 | 448.80 | 449.80 | 437.70 | 437.70 | 0.6M |
| 2022-09-06 | 460.00 | 460.00 | 445.40 | 448.10 | 0.7M |
| 2022-09-05 | 451.50 | 461.10 | 446.30 | 461.10 | 0.6M |
| 2022-09-02 | 443.50 | 450.90 | 443.20 | 450.90 | 0.9M |
| 2022-09-01 | 455.80 | 455.80 | 440.00 | 442.10 | 1.1M |
| 2022-08-31 | 458.00 | 461.90 | 447.50 | 456.00 | 0.8M |
| 2022-08-30 | 455.00 | 458.30 | 448.50 | 454.20 | 0.5M |
| 2022-08-29 | 454.00 | 458.00 | 450.60 | 454.50 | 0.5M |
| 2022-08-26 | 447.00 | 450.00 | 444.00 | 450.00 | 0.4M |
| 2022-08-25 | 451.00 | 451.00 | 443.50 | 446.90 | 0.6M |
| 2022-08-24 | 450.10 | 451.00 | 445.70 | 451.00 | 0.7M |
| 2022-08-23 | 444.50 | 450.90 | 439.30 | 450.20 | 0.8M |
| 2022-08-22 | 429.50 | 444.50 | 425.30 | 443.40 | 0.8M |
| 2022-08-19 | 436.50 | 438.80 | 429.50 | 431.00 | 0.4M |
| 2022-08-18 | 432.50 | 440.90 | 429.50 | 436.00 | 0.5M |
| 2022-08-17 | 439.00 | 439.70 | 431.00 | 432.50 | 0.7M |
| 2022-08-16 | 454.50 | 455.00 | 433.50 | 437.00 | 2.5M |
| 2022-08-15 | 425.00 | 434.00 | 408.20 | 425.00 | 3.9M |
| 2022-08-12 | 415.00 | 423.00 | 412.10 | 422.60 | 0.7M |
| 2022-08-11 | 418.40 | 423.00 | 410.00 | 414.60 | 0.9M |
| 2022-08-10 | 409.60 | 420.80 | 407.50 | 415.80 | 1.6M |
| 2022-08-09 | 385.00 | 412.60 | 383.10 | 405.60 | 2.0M |
| 2022-08-08 | 398.00 | 398.00 | 383.70 | 383.70 | 0.8M |
| 2022-08-05 | 404.00 | 405.30 | 386.10 | 387.00 | 0.6M |
| 2022-08-04 | 398.30 | 406.00 | 397.60 | 403.10 | 0.5M |
| 2022-08-03 | 394.50 | 407.00 | 394.50 | 397.60 | 1.0M |
| 2022-08-02 | 395.60 | 399.80 | 393.80 | 394.30 | 0.7M |
| 2022-08-01 | 409.00 | 409.80 | 395.10 | 395.10 | 0.8M |
| 2022-07-29 | 395.30 | 409.00 | 392.40 | 409.00 | 0.4M |
| 2022-07-28 | 394.20 | 398.70 | 391.20 | 395.00 | 0.4M |
| 2022-07-27 | 389.20 | 402.60 | 388.00 | 392.30 | 0.7M |
| 2022-07-26 | 383.30 | 390.40 | 383.20 | 388.10 | 0.4M |
| 2022-07-25 | 381.10 | 384.30 | 377.20 | 383.10 | 0.3M |
| 2022-07-22 | 375.30 | 388.50 | 375.30 | 381.10 | 0.5M |
| 2022-07-21 | 378.00 | 380.00 | 368.00 | 375.70 | 0.4M |
| 2022-07-20 | 376.70 | 381.40 | 373.80 | 379.50 | 0.3M |
| 2022-07-19 | 380.00 | 382.70 | 370.50 | 374.60 | 0.4M |
| 2022-07-18 | 381.70 | 385.30 | 374.50 | 380.60 | 0.4M |
| 2022-07-15 | 369.00 | 408.80 | 366.00 | 379.90 | 1.2M |
| 2022-07-14 | 377.50 | 389.00 | 366.60 | 366.60 | 0.7M |
| 2022-07-13 | 391.80 | 392.40 | 370.30 | 375.80 | 0.5M |
| 2022-07-12 | 399.60 | 399.90 | 386.00 | 391.80 | 0.4M |
| 2022-07-11 | 408.00 | 408.10 | 400.00 | 400.00 | 0.5M |
| 2022-07-08 | 407.00 | 409.90 | 400.30 | 409.90 | 0.5M |
| 2022-07-07 | 412.30 | 414.00 | 403.00 | 407.90 | 1.2M |
| 2022-07-06 | 423.20 | 430.60 | 423.00 | 429.80 | 1.2M |
| 2022-07-05 | 432.90 | 432.90 | 422.10 | 426.00 | 0.9M |
| 2022-07-04 | 426.60 | 439.00 | 423.70 | 433.00 | 0.7M |
| 2022-07-01 | 421.00 | 439.90 | 421.00 | 422.10 | 0.6M |
| 2022-06-30 | 442.00 | 444.70 | 415.70 | 429.50 | 1.0M |
| 2022-06-29 | 447.20 | 451.90 | 438.00 | 440.80 | 0.5M |
| 2022-06-28 | 456.50 | 456.50 | 446.20 | 447.20 | 0.5M |
| 2022-06-27 | 445.60 | 458.00 | 444.00 | 458.00 | 0.5M |
| 2022-06-24 | 447.50 | 452.80 | 438.20 | 448.50 | 0.9M |
| 2022-06-23 | 443.10 | 449.00 | 437.30 | 449.00 | 0.7M |
| 2022-06-22 | 439.90 | 444.60 | 428.20 | 444.60 | 0.7M |
| 2022-06-21 | 441.40 | 443.80 | 435.00 | 440.60 | 1.0M |
| 2022-06-20 | 434.00 | 445.90 | 431.60 | 441.00 | 0.6M |
| 2022-06-17 | 440.00 | 440.00 | 430.30 | 431.00 | 0.5M |
| 2022-06-16 | 424.50 | 440.00 | 423.30 | 440.00 | 1.1M |
| 2022-06-15 | 427.20 | 429.10 | 419.20 | 424.50 | 0.6M |
| 2022-06-14 | 420.00 | 427.20 | 415.30 | 427.20 | 0.4M |
| 2022-06-10 | 407.80 | 426.00 | 405.80 | 424.50 | 1.0M |
| 2022-06-09 | 405.00 | 413.20 | 398.40 | 405.80 | 0.8M |
| 2022-06-08 | 393.00 | 407.90 | 391.00 | 405.60 | 0.9M |
| 2022-06-07 | 390.00 | 393.00 | 382.90 | 393.00 | 0.4M |
| 2022-06-06 | 387.00 | 391.30 | 383.80 | 390.00 | 0.3M |
| 2022-06-03 | 390.70 | 394.00 | 372.30 | 391.80 | 0.8M |
| 2022-06-02 | 393.30 | 396.80 | 382.50 | 390.10 | 0.6M |
| 2022-06-01 | 388.50 | 398.20 | 386.60 | 398.00 | 0.5M |
| 2022-05-31 | 386.00 | 392.00 | 380.00 | 392.00 | 0.4M |
| 2022-05-30 | 393.60 | 400.00 | 385.40 | 391.00 | 0.4M |
| 2022-05-27 | 393.00 | 400.00 | 387.00 | 391.00 | 1.0M |
| 2022-05-26 | 375.30 | 389.00 | 373.40 | 385.00 | 0.7M |
| 2022-05-25 | 362.00 | 375.00 | 354.30 | 375.00 | 0.5M |
| 2022-05-24 | 372.90 | 372.90 | 351.80 | 359.00 | 1.0M |
| 2022-05-23 | 405.00 | 408.40 | 370.60 | 372.90 | 1.4M |
| 2022-05-20 | 399.30 | 409.80 | 390.60 | 401.50 | 1.3M |
| 2022-05-19 | 406.80 | 409.70 | 395.60 | 404.00 | 0.6M |
| 2022-05-18 | 395.00 | 413.50 | 395.00 | 407.20 | 1.0M |
| 2022-05-17 | 375.10 | 398.00 | 375.00 | 392.50 | 0.9M |
| 2022-05-16 | 362.20 | 375.00 | 362.00 | 373.70 | 0.3M |
| 2022-05-13 | 366.00 | 373.40 | 360.00 | 362.00 | 0.3M |
| 2022-05-12 | 377.00 | 379.40 | 364.00 | 364.10 | 0.2M |
| 2022-05-11 | 378.10 | 388.00 | 372.00 | 378.20 | 0.6M |
| 2022-05-06 | 373.00 | 381.90 | 361.70 | 381.90 | 0.3M |
| 2022-05-05 | 371.80 | 375.70 | 369.10 | 370.30 | 0.2M |
| 2022-05-04 | 386.40 | 390.00 | 369.40 | 369.40 | 0.5M |
| 2022-04-29 | 362.00 | 387.00 | 360.40 | 386.20 | 0.7M |
| 2022-04-28 | 377.00 | 386.80 | 362.20 | 362.20 | 1.5M |
| 2022-04-27 | 372.10 | 384.00 | 370.60 | 373.30 | 1.0M |
| 2022-04-26 | 355.00 | 375.00 | 353.10 | 375.00 | 2.7M |
| 2022-04-25 | 352.20 | 366.40 | 346.10 | 355.00 | 0.5M |
| 2022-04-22 | 338.30 | 359.70 | 338.30 | 359.70 | 0.5M |
| 2022-04-21 | 354.00 | 355.00 | 338.00 | 350.00 | 0.5M |
| 2022-04-20 | 342.00 | 355.00 | 330.90 | 355.00 | 0.4M |
| 2022-04-19 | 350.70 | 351.70 | 319.50 | 340.70 | 0.8M |
| 2022-04-18 | 365.00 | 365.00 | 349.00 | 352.90 | 0.4M |
| 2022-04-15 | 367.00 | 368.20 | 354.80 | 361.00 | 1.2M |
| 2022-04-14 | 385.00 | 385.50 | 366.00 | 367.00 | 0.3M |
| 2022-04-13 | 386.00 | 387.90 | 380.00 | 385.00 | 0.3M |
| 2022-04-12 | 382.80 | 385.10 | 374.00 | 383.60 | 0.3M |
| 2022-04-11 | 385.10 | 391.00 | 380.80 | 382.80 | 0.2M |
| 2022-04-08 | 392.30 | 394.80 | 380.50 | 386.00 | 0.5M |
| 2022-04-07 | 393.00 | 396.90 | 389.00 | 391.00 | 0.3M |
| 2022-04-06 | 391.90 | 402.50 | 388.00 | 393.00 | 0.3M |
| 2022-04-05 | 410.10 | 411.40 | 380.00 | 395.00 | 0.7M |
| 2022-04-04 | 414.90 | 414.90 | 394.00 | 407.00 | 0.7M |
| 2022-04-01 | 413.00 | 434.80 | 405.50 | 407.20 | 1.1M |
| 2022-03-31 | 395.50 | 414.50 | 385.00 | 411.80 | 1.5M |
| 2022-03-30 | 391.20 | 400.00 | 380.50 | 395.30 | 0.5M |
| 2022-03-29 | 398.00 | 417.80 | 361.80 | 391.00 | 1.7M |
| 2022-03-28 | 420.00 | 424.70 | 393.00 | 399.80 | 1.1M |
| 2022-03-25 | 439.00 | 439.00 | 421.10 | 427.00 | 0.9M |
| 2022-03-24 | 390.00 | 442.80 | 362.50 | 424.00 | 3.1M |
| 2022-02-25 | 308.00 | 398.00 | 308.00 | 353.00 | 4.1M |
| 2022-02-24 | 396.50 | 410.00 | 232.90 | 309.80 | 10.9M |
| 2022-02-22 | 403.80 | 442.50 | 360.10 | 441.60 | 17.1M |
| 2022-02-21 | 470.00 | 483.80 | 379.50 | 396.00 | 13.0M |
| 2022-02-18 | 491.50 | 495.60 | 470.00 | 472.40 | 5.3M |
| 2022-02-17 | 504.00 | 504.40 | 485.90 | 491.00 | 4.0M |
| 2022-02-16 | 498.50 | 508.60 | 496.80 | 503.90 | 3.1M |
| 2022-02-15 | 482.00 | 500.40 | 482.00 | 498.50 | 4.7M |
| 2022-02-14 | 475.50 | 491.50 | 469.50 | 482.10 | 6.7M |
| 2022-02-11 | 498.50 | 498.80 | 474.20 | 478.70 | 4.3M |
| 2022-02-10 | 505.30 | 508.10 | 497.00 | 498.50 | 2.6M |
| 2022-02-09 | 499.80 | 509.80 | 498.10 | 506.50 | 4.7M |
| 2022-02-08 | 490.70 | 499.60 | 488.30 | 499.10 | 3.3M |
| 2022-02-07 | 489.30 | 496.80 | 482.20 | 492.00 | 2.8M |
| 2022-02-04 | 491.00 | 499.70 | 483.80 | 490.80 | 4.4M |
| 2022-02-03 | 491.00 | 491.90 | 477.60 | 487.90 | 3.7M |
| 2022-02-02 | 491.80 | 498.80 | 487.70 | 491.50 | 3.2M |
| 2022-02-01 | 501.80 | 503.80 | 486.80 | 491.70 | 5.0M |
| 2022-01-31 | 504.90 | 511.80 | 494.20 | 499.70 | 5.1M |
| 2022-01-28 | 487.00 | 505.60 | 482.40 | 503.60 | 6.2M |
| 2022-01-27 | 468.00 | 496.00 | 460.60 | 484.90 | 5.9M |
| 2022-01-26 | 478.20 | 479.50 | 464.10 | 468.00 | 6.3M |
| 2022-01-25 | 459.40 | 479.90 | 446.30 | 479.40 | 5.8M |
| 2022-01-24 | 477.80 | 480.50 | 436.00 | 459.20 | 8.0M |
| 2022-01-21 | 476.40 | 484.70 | 469.10 | 474.20 | 6.0M |
| 2022-01-20 | 494.00 | 501.80 | 476.40 | 478.80 | 6.9M |
| 2022-01-19 | 478.60 | 502.50 | 458.30 | 490.70 | 8.2M |
| 2022-01-18 | 512.60 | 512.60 | 466.40 | 474.00 | 6.0M |
| 2022-01-17 | 498.00 | 508.50 | 492.00 | 495.70 | 5.2M |
| 2022-01-14 | 497.80 | 503.30 | 482.00 | 498.10 | 5.5M |
| 2022-01-13 | 511.20 | 515.50 | 489.80 | 496.30 | 6.0M |
| 2022-01-12 | 508.20 | 513.20 | 504.70 | 511.20 | 3.2M |
| 2022-01-11 | 500.00 | 510.80 | 496.30 | 508.20 | 3.8M |
| 2022-01-10 | 497.40 | 505.60 | 494.50 | 499.80 | 3.8M |
| 2022-01-06 | 483.80 | 498.30 | 479.00 | 496.40 | 5.9M |
| 2022-01-05 | 514.50 | 516.90 | 489.50 | 492.60 | 3.8M |
| 2022-01-04 | 517.80 | 518.20 | 511.50 | 515.40 | 1.5M |
| 2022-01-03 | 505.00 | 515.40 | 503.40 | 515.40 | 2.1M |