602.70
Last Update: 2025-09-28
| 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 | 341.10 | 343.80 | 338.00 | 341.40 | 0.2M |
| 2022-12-29 | 340.90 | 341.00 | 338.90 | 340.10 | 0.2M |
| 2022-12-28 | 342.40 | 342.40 | 337.40 | 340.00 | 0.4M |
| 2022-12-27 | 342.20 | 343.50 | 340.20 | 341.30 | 0.3M |
| 2022-12-26 | 341.90 | 342.80 | 339.00 | 341.50 | 0.5M |
| 2022-12-23 | 339.50 | 341.00 | 338.10 | 339.90 | 0.3M |
| 2022-12-22 | 342.60 | 346.30 | 340.30 | 342.20 | 0.3M |
| 2022-12-21 | 343.80 | 346.90 | 340.00 | 341.80 | 0.3M |
| 2022-12-20 | 339.60 | 345.60 | 336.70 | 343.70 | 0.3M |
| 2022-12-19 | 342.00 | 342.40 | 337.10 | 338.50 | 0.3M |
| 2022-12-16 | 340.00 | 342.70 | 335.60 | 342.00 | 0.1M |
| 2022-12-15 | 344.00 | 344.20 | 337.50 | 338.80 | 0.2M |
| 2022-12-14 | 347.00 | 347.00 | 342.00 | 343.20 | 0.2M |
| 2022-12-13 | 347.50 | 347.50 | 343.90 | 346.90 | 0.2M |
| 2022-12-12 | 350.40 | 350.40 | 346.20 | 347.50 | 0.1M |
| 2022-12-09 | 347.10 | 350.80 | 346.50 | 348.60 | 0.1M |
| 2022-12-08 | 349.40 | 349.80 | 346.00 | 347.80 | 0.1M |
| 2022-12-07 | 350.90 | 350.90 | 347.00 | 348.80 | 0.4M |
| 2022-12-06 | 353.80 | 355.70 | 349.00 | 349.50 | 0.2M |
| 2022-12-05 | 350.70 | 356.80 | 346.20 | 353.00 | 0.4M |
| 2022-12-02 | 348.90 | 351.40 | 348.00 | 350.70 | 0.1M |
| 2022-12-01 | 353.50 | 353.50 | 347.60 | 351.00 | 0.3M |
| 2022-11-30 | 352.30 | 353.50 | 351.30 | 352.70 | 0.1M |
| 2022-11-29 | 353.50 | 354.70 | 350.80 | 353.40 | 0.1M |
| 2022-11-28 | 352.10 | 354.00 | 349.70 | 353.10 | 0.2M |
| 2022-11-25 | 354.40 | 357.50 | 351.10 | 355.50 | 0.1M |
| 2022-11-24 | 354.60 | 356.30 | 352.00 | 354.40 | 0.1M |
| 2022-11-23 | 353.10 | 357.90 | 348.10 | 354.20 | 0.3M |
| 2022-11-22 | 352.40 | 356.00 | 349.20 | 353.10 | 0.2M |
| 2022-11-21 | 357.60 | 357.70 | 347.60 | 352.40 | 0.3M |
| 2022-11-18 | 358.90 | 358.90 | 354.40 | 355.90 | 0.2M |
| 2022-11-17 | 367.90 | 367.90 | 356.00 | 357.60 | 0.9M |
| 2022-11-16 | 369.00 | 369.00 | 364.10 | 367.00 | 0.5M |
| 2022-11-15 | 371.10 | 371.10 | 351.00 | 365.50 | 0.5M |
| 2022-11-14 | 371.00 | 371.30 | 368.20 | 369.90 | 0.4M |
| 2022-11-11 | 376.00 | 376.00 | 369.00 | 370.80 | 0.4M |
| 2022-11-10 | 372.80 | 378.70 | 372.80 | 375.00 | 0.3M |
| 2022-11-09 | 377.30 | 384.00 | 367.50 | 372.80 | 0.4M |
| 2022-11-08 | 381.90 | 381.90 | 373.70 | 377.30 | 0.2M |
| 2022-11-07 | 373.90 | 381.80 | 373.90 | 380.50 | 0.3M |
| 2022-11-03 | 370.60 | 373.80 | 366.60 | 372.30 | 0.2M |
| 2022-11-02 | 370.00 | 377.90 | 365.40 | 370.60 | 0.4M |
| 2022-11-01 | 366.10 | 371.20 | 366.10 | 370.00 | 0.2M |
| 2022-10-31 | 365.00 | 368.00 | 360.90 | 366.50 | 0.2M |
| 2022-10-28 | 361.00 | 365.30 | 356.70 | 363.50 | 0.3M |
| 2022-10-27 | 359.10 | 363.00 | 357.90 | 361.50 | 0.2M |
| 2022-10-26 | 355.10 | 360.90 | 352.30 | 358.70 | 0.4M |
| 2022-10-25 | 348.20 | 357.80 | 346.80 | 357.40 | 0.3M |
| 2022-10-24 | 342.70 | 348.00 | 342.00 | 348.00 | 0.2M |
| 2022-10-21 | 339.60 | 342.90 | 335.80 | 342.70 | 0.2M |
| 2022-10-20 | 339.60 | 342.90 | 336.50 | 339.00 | 0.2M |
| 2022-10-19 | 339.00 | 341.80 | 333.00 | 338.50 | 0.2M |
| 2022-10-18 | 345.20 | 351.10 | 337.10 | 339.50 | 0.4M |
| 2022-10-17 | 335.20 | 346.00 | 334.20 | 344.70 | 0.3M |
| 2022-10-14 | 335.90 | 336.80 | 333.20 | 334.30 | 0.2M |
| 2022-10-13 | 339.40 | 339.40 | 331.60 | 334.30 | 0.2M |
| 2022-10-12 | 340.80 | 340.80 | 333.20 | 335.00 | 0.2M |
| 2022-10-11 | 332.00 | 340.30 | 330.60 | 339.40 | 0.5M |
| 2022-10-10 | 324.00 | 335.00 | 321.00 | 333.60 | 0.9M |
| 2022-10-07 | 374.00 | 374.00 | 352.00 | 354.90 | 1.0M |
| 2022-10-06 | 370.00 | 375.90 | 366.50 | 373.40 | 0.4M |
| 2022-10-05 | 371.60 | 373.00 | 363.30 | 369.70 | 0.5M |
| 2022-10-04 | 373.70 | 373.90 | 362.00 | 371.00 | 0.2M |
| 2022-10-03 | 360.00 | 373.60 | 353.60 | 372.50 | 0.4M |
| 2022-09-30 | 344.20 | 361.20 | 335.70 | 356.20 | 0.5M |
| 2022-09-29 | 349.90 | 350.00 | 339.00 | 344.20 | 0.3M |
| 2022-09-28 | 347.30 | 354.70 | 340.10 | 349.00 | 0.5M |
| 2022-09-27 | 343.10 | 351.50 | 337.60 | 349.80 | 0.7M |
| 2022-09-26 | 368.00 | 368.00 | 331.10 | 340.90 | 1.2M |
| 2022-09-23 | 386.80 | 386.80 | 363.50 | 370.10 | 0.5M |
| 2022-09-22 | 365.50 | 394.90 | 363.00 | 386.00 | 1.0M |
| 2022-09-21 | 355.00 | 379.10 | 351.00 | 361.00 | 0.8M |
| 2022-09-20 | 411.20 | 412.70 | 375.00 | 385.00 | 1.1M |
| 2022-09-19 | 412.20 | 414.80 | 408.50 | 412.90 | 0.2M |
| 2022-09-16 | 414.50 | 415.40 | 410.50 | 412.90 | 0.2M |
| 2022-09-15 | 413.10 | 416.80 | 410.00 | 414.00 | 0.2M |
| 2022-09-14 | 413.60 | 413.60 | 407.00 | 413.00 | 0.2M |
| 2022-09-13 | 415.90 | 417.50 | 410.80 | 413.70 | 0.2M |
| 2022-09-12 | 408.90 | 418.80 | 406.10 | 415.80 | 0.3M |
| 2022-09-09 | 409.00 | 410.00 | 402.20 | 408.30 | 0.3M |
| 2022-09-08 | 410.00 | 412.70 | 406.80 | 408.00 | 0.2M |
| 2022-09-07 | 410.90 | 415.60 | 407.30 | 410.00 | 0.2M |
| 2022-09-06 | 419.00 | 419.70 | 405.50 | 410.90 | 0.3M |
| 2022-09-05 | 420.10 | 420.10 | 414.10 | 418.00 | 0.3M |
| 2022-09-02 | 415.30 | 421.90 | 413.50 | 418.40 | 0.4M |
| 2022-09-01 | 419.00 | 420.50 | 413.10 | 415.00 | 0.3M |
| 2022-08-31 | 418.90 | 425.10 | 416.00 | 418.00 | 0.3M |
| 2022-08-30 | 419.00 | 427.90 | 418.10 | 418.90 | 0.3M |
| 2022-08-29 | 419.90 | 419.90 | 415.90 | 418.00 | 0.2M |
| 2022-08-26 | 412.00 | 415.00 | 412.00 | 415.00 | 0.1M |
| 2022-08-25 | 414.60 | 416.10 | 412.70 | 412.90 | 0.1M |
| 2022-08-24 | 416.00 | 417.80 | 412.30 | 414.90 | 0.1M |
| 2022-08-23 | 415.00 | 416.90 | 414.10 | 415.90 | 0.2M |
| 2022-08-22 | 409.20 | 414.40 | 406.60 | 414.00 | 0.2M |
| 2022-08-19 | 413.80 | 415.70 | 408.40 | 409.20 | 0.2M |
| 2022-08-18 | 413.90 | 415.40 | 410.10 | 415.00 | 0.2M |
| 2022-08-17 | 418.80 | 419.00 | 411.40 | 414.00 | 0.3M |
| 2022-08-16 | 430.20 | 435.00 | 412.20 | 416.00 | 1.2M |
| 2022-08-15 | 405.10 | 408.50 | 380.90 | 396.70 | 1.5M |
| 2022-08-12 | 397.30 | 405.20 | 391.30 | 405.10 | 0.2M |
| 2022-08-11 | 400.40 | 403.90 | 396.00 | 398.30 | 0.2M |
| 2022-08-10 | 398.90 | 404.10 | 395.10 | 400.00 | 0.6M |
| 2022-08-09 | 366.10 | 395.30 | 362.80 | 394.10 | 0.7M |
| 2022-08-08 | 370.00 | 374.40 | 365.50 | 366.10 | 0.3M |
| 2022-08-05 | 373.50 | 374.50 | 359.10 | 362.10 | 0.4M |
| 2022-08-04 | 374.00 | 374.90 | 370.60 | 374.00 | 0.1M |
| 2022-08-03 | 371.00 | 376.30 | 371.00 | 374.00 | 0.2M |
| 2022-08-02 | 379.80 | 379.80 | 369.40 | 371.10 | 0.5M |
| 2022-08-01 | 378.40 | 379.80 | 372.00 | 374.80 | 0.4M |
| 2022-07-29 | 370.80 | 377.60 | 367.00 | 376.10 | 0.1M |
| 2022-07-28 | 370.40 | 374.90 | 364.80 | 370.30 | 0.4M |
| 2022-07-27 | 358.80 | 371.00 | 355.00 | 366.50 | 0.2M |
| 2022-07-26 | 349.00 | 358.50 | 346.10 | 358.30 | 0.2M |
| 2022-07-25 | 344.00 | 349.80 | 337.80 | 346.00 | 0.1M |
| 2022-07-22 | 341.90 | 347.00 | 340.20 | 344.00 | 0.1M |
| 2022-07-21 | 344.30 | 344.30 | 334.40 | 341.30 | 0.1M |
| 2022-07-20 | 342.20 | 346.60 | 340.30 | 344.20 | 0.1M |
| 2022-07-19 | 348.50 | 350.00 | 338.70 | 342.00 | 0.1M |
| 2022-07-18 | 345.90 | 352.70 | 342.20 | 348.20 | 0.2M |
| 2022-07-15 | 333.10 | 358.50 | 330.00 | 347.00 | 0.2M |
| 2022-07-14 | 340.00 | 347.00 | 330.50 | 332.80 | 0.3M |
| 2022-07-13 | 349.00 | 352.40 | 333.40 | 340.90 | 0.2M |
| 2022-07-12 | 355.90 | 355.90 | 341.30 | 347.40 | 0.2M |
| 2022-07-11 | 360.00 | 362.90 | 355.50 | 355.90 | 0.3M |
| 2022-07-08 | 365.30 | 368.90 | 357.90 | 361.90 | 0.1M |
| 2022-07-07 | 366.00 | 373.00 | 365.20 | 365.30 | 0.3M |
| 2022-07-06 | 382.00 | 388.70 | 381.60 | 383.80 | 0.2M |
| 2022-07-05 | 389.00 | 389.00 | 379.40 | 382.50 | 0.2M |
| 2022-07-04 | 387.20 | 391.00 | 381.60 | 383.00 | 0.2M |
| 2022-07-01 | 383.40 | 404.80 | 380.00 | 380.00 | 0.4M |
| 2022-06-30 | 403.80 | 405.10 | 383.10 | 398.90 | 0.4M |
| 2022-06-29 | 404.50 | 405.00 | 392.20 | 402.10 | 0.3M |
| 2022-06-28 | 412.00 | 413.80 | 404.10 | 404.50 | 0.1M |
| 2022-06-27 | 408.40 | 410.00 | 403.30 | 410.00 | 0.2M |
| 2022-06-24 | 406.40 | 417.90 | 402.60 | 405.90 | 0.4M |
| 2022-06-23 | 403.90 | 407.00 | 395.20 | 406.40 | 0.3M |
| 2022-06-22 | 406.90 | 407.20 | 389.20 | 401.60 | 0.5M |
| 2022-06-21 | 416.00 | 416.00 | 400.40 | 406.90 | 0.5M |
| 2022-06-20 | 393.20 | 416.20 | 391.00 | 416.00 | 0.6M |
| 2022-06-17 | 390.00 | 394.00 | 389.40 | 391.90 | 0.3M |
| 2022-06-16 | 371.00 | 392.50 | 371.00 | 389.10 | 0.4M |
| 2022-06-15 | 363.00 | 373.90 | 361.20 | 370.00 | 0.3M |
| 2022-06-14 | 364.80 | 366.00 | 358.40 | 365.00 | 0.2M |
| 2022-06-10 | 353.00 | 366.80 | 353.00 | 364.90 | 0.2M |
| 2022-06-09 | 359.40 | 360.70 | 352.70 | 357.30 | 0.1M |
| 2022-06-08 | 350.00 | 359.20 | 346.00 | 359.00 | 0.2M |
| 2022-06-07 | 346.00 | 349.80 | 343.00 | 349.80 | 0.2M |
| 2022-06-06 | 350.50 | 350.80 | 344.60 | 346.00 | 0.1M |
| 2022-06-03 | 355.70 | 356.00 | 340.70 | 347.80 | 0.2M |
| 2022-06-02 | 358.30 | 359.30 | 350.60 | 354.00 | 0.1M |
| 2022-06-01 | 352.30 | 364.30 | 350.00 | 356.40 | 0.3M |
| 2022-05-31 | 359.90 | 359.90 | 352.00 | 353.20 | 0.1M |
| 2022-05-30 | 365.10 | 370.10 | 360.20 | 362.90 | 0.2M |
| 2022-05-27 | 355.00 | 365.00 | 353.90 | 362.50 | 0.3M |
| 2022-05-26 | 346.80 | 360.00 | 342.80 | 354.40 | 0.4M |
| 2022-05-25 | 335.90 | 345.80 | 333.30 | 345.80 | 0.2M |
| 2022-05-24 | 340.00 | 341.00 | 323.00 | 334.50 | 0.4M |
| 2022-05-23 | 374.00 | 374.40 | 337.60 | 338.10 | 0.9M |
| 2022-05-20 | 365.10 | 368.70 | 353.10 | 366.80 | 0.5M |
| 2022-05-19 | 365.00 | 368.60 | 356.70 | 364.00 | 0.3M |
| 2022-05-18 | 358.90 | 369.90 | 356.50 | 365.00 | 0.4M |
| 2022-05-17 | 344.00 | 358.00 | 341.90 | 355.00 | 0.4M |
| 2022-05-16 | 331.00 | 344.80 | 328.40 | 340.80 | 0.3M |
| 2022-05-13 | 330.00 | 335.10 | 324.40 | 334.80 | 0.2M |
| 2022-05-12 | 341.00 | 345.70 | 325.00 | 330.00 | 0.3M |
| 2022-05-11 | 341.90 | 351.40 | 338.50 | 345.00 | 0.2M |
| 2022-05-06 | 343.40 | 346.70 | 333.00 | 338.20 | 0.1M |
| 2022-05-05 | 348.90 | 353.00 | 342.00 | 343.80 | 0.2M |
| 2022-05-04 | 353.30 | 361.20 | 344.00 | 344.60 | 0.3M |
| 2022-04-29 | 343.50 | 359.00 | 338.80 | 357.00 | 0.4M |
| 2022-04-28 | 345.00 | 352.20 | 343.40 | 343.40 | 0.4M |
| 2022-04-27 | 340.00 | 348.90 | 340.00 | 343.90 | 0.4M |
| 2022-04-26 | 320.50 | 346.30 | 316.40 | 346.30 | 0.6M |
| 2022-04-25 | 311.70 | 322.00 | 303.40 | 319.20 | 0.3M |
| 2022-04-22 | 310.00 | 317.70 | 301.20 | 310.40 | 0.2M |
| 2022-04-21 | 314.30 | 320.40 | 303.70 | 308.60 | 0.2M |
| 2022-04-20 | 308.10 | 325.00 | 301.20 | 315.10 | 0.3M |
| 2022-04-19 | 320.50 | 320.50 | 297.60 | 308.10 | 0.6M |
| 2022-04-18 | 331.90 | 331.90 | 317.30 | 319.20 | 0.1M |
| 2022-04-15 | 333.60 | 333.60 | 316.50 | 327.90 | 0.2M |
| 2022-04-14 | 343.20 | 346.50 | 329.00 | 332.10 | 0.3M |
| 2022-04-13 | 344.00 | 346.40 | 342.10 | 343.10 | 0.1M |
| 2022-04-12 | 340.20 | 343.50 | 335.60 | 342.50 | 0.3M |
| 2022-04-11 | 339.20 | 346.70 | 338.10 | 340.20 | 0.2M |
| 2022-04-08 | 343.00 | 346.50 | 336.00 | 339.20 | 0.2M |
| 2022-04-07 | 349.00 | 350.20 | 340.00 | 342.00 | 0.3M |
| 2022-04-06 | 352.00 | 355.60 | 335.80 | 347.00 | 0.2M |
| 2022-04-05 | 368.80 | 368.90 | 340.00 | 353.90 | 0.3M |
| 2022-04-04 | 368.00 | 374.00 | 353.70 | 363.80 | 0.3M |
| 2022-04-01 | 356.00 | 379.70 | 355.60 | 368.10 | 0.9M |
| 2022-03-31 | 352.00 | 365.50 | 351.80 | 356.30 | 1.0M |
| 2022-03-30 | 336.90 | 356.40 | 330.10 | 351.80 | 0.9M |
| 2022-03-29 | 321.80 | 344.00 | 313.00 | 336.70 | 1.2M |
| 2022-03-28 | 326.00 | 327.00 | 303.00 | 318.00 | 0.6M |
| 2022-03-25 | 349.00 | 349.00 | 315.00 | 318.50 | 0.6M |
| 2022-03-24 | 313.00 | 369.90 | 300.40 | 329.00 | 1.8M |
| 2022-02-25 | 260.70 | 340.00 | 260.70 | 313.10 | 1.4M |
| 2022-02-24 | 360.90 | 369.80 | 203.00 | 273.60 | 3.1M |
| 2022-02-22 | 370.20 | 402.20 | 338.00 | 399.60 | 4.3M |
| 2022-02-21 | 432.90 | 442.80 | 370.90 | 372.90 | 3.4M |
| 2022-02-18 | 442.90 | 452.40 | 431.20 | 433.30 | 2.0M |
| 2022-02-17 | 454.70 | 454.70 | 440.60 | 441.50 | 1.4M |
| 2022-02-16 | 450.70 | 458.90 | 448.50 | 455.10 | 1.1M |
| 2022-02-15 | 435.00 | 451.00 | 434.00 | 450.70 | 1.1M |
| 2022-02-14 | 432.80 | 442.50 | 427.50 | 433.90 | 1.4M |
| 2022-02-11 | 450.10 | 450.60 | 430.00 | 432.80 | 1.1M |
| 2022-02-10 | 457.30 | 457.50 | 448.50 | 449.50 | 0.7M |
| 2022-02-09 | 449.80 | 458.50 | 448.00 | 456.40 | 1.0M |
| 2022-02-08 | 441.40 | 449.40 | 440.40 | 448.10 | 0.7M |
| 2022-02-07 | 445.00 | 449.10 | 436.70 | 442.80 | 0.5M |
| 2022-02-04 | 441.00 | 450.00 | 436.60 | 445.00 | 1.4M |
| 2022-02-03 | 441.20 | 442.40 | 433.40 | 437.60 | 0.6M |
| 2022-02-02 | 444.80 | 448.50 | 438.60 | 442.50 | 1.1M |
| 2022-02-01 | 452.20 | 454.30 | 441.80 | 445.00 | 1.1M |
| 2022-01-31 | 447.80 | 456.20 | 447.10 | 453.50 | 1.7M |
| 2022-01-28 | 430.80 | 449.70 | 430.80 | 447.80 | 2.0M |
| 2022-01-27 | 413.50 | 440.30 | 410.30 | 431.90 | 1.6M |
| 2022-01-26 | 419.90 | 427.00 | 412.00 | 414.00 | 2.4M |
| 2022-01-25 | 414.80 | 421.80 | 402.00 | 418.80 | 3.1M |
| 2022-01-24 | 436.00 | 439.20 | 394.50 | 414.70 | 3.3M |
| 2022-01-21 | 437.90 | 443.20 | 431.50 | 433.90 | 1.8M |
| 2022-01-20 | 449.60 | 458.10 | 438.10 | 439.10 | 1.4M |
| 2022-01-19 | 432.40 | 456.80 | 419.10 | 449.00 | 2.1M |
| 2022-01-18 | 451.90 | 455.00 | 425.50 | 433.80 | 1.6M |
| 2022-01-17 | 452.70 | 459.80 | 445.20 | 451.90 | 1.1M |
| 2022-01-14 | 453.90 | 459.40 | 439.10 | 452.70 | 1.6M |
| 2022-01-13 | 467.40 | 472.30 | 448.80 | 453.90 | 1.2M |
| 2022-01-12 | 467.50 | 470.60 | 462.50 | 469.10 | 1.5M |
| 2022-01-11 | 461.50 | 468.00 | 456.60 | 466.40 | 1.0M |
| 2022-01-10 | 457.80 | 465.70 | 456.10 | 460.00 | 1.5M |
| 2022-01-06 | 447.80 | 459.80 | 442.50 | 459.00 | 1.6M |
| 2022-01-05 | 473.80 | 475.10 | 452.30 | 453.00 | 1.6M |
| 2022-01-04 | 472.10 | 474.40 | 470.10 | 473.80 | 0.6M |
| 2022-01-03 | 462.80 | 472.50 | 462.00 | 472.10 | 1.1M |