55.30
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 249.00 | 249.00 | 248.50 | 249.00 | 0.0M |
| 2021-12-29 | 249.50 | 249.50 | 248.00 | 249.00 | 0.0M |
| 2021-12-28 | 247.00 | 248.00 | 246.50 | 248.00 | 0.0M |
| 2021-12-27 | 246.50 | 248.00 | 246.00 | 247.50 | 0.0M |
| 2021-12-24 | 247.00 | 247.50 | 246.50 | 246.50 | 0.0M |
| 2021-12-23 | 247.00 | 249.00 | 247.00 | 247.00 | 0.0M |
| 2021-12-22 | 247.00 | 249.00 | 247.00 | 249.00 | 0.1M |
| 2021-12-21 | 245.00 | 247.00 | 245.00 | 247.00 | 0.0M |
| 2021-12-20 | 246.00 | 247.00 | 245.00 | 245.00 | 0.1M |
| 2021-12-17 | 246.50 | 249.00 | 246.00 | 246.00 | 0.1M |
| 2021-12-16 | 246.50 | 247.00 | 246.00 | 246.50 | 0.0M |
| 2021-12-15 | 247.50 | 247.50 | 246.50 | 246.50 | 0.0M |
| 2021-12-14 | 248.00 | 248.00 | 247.50 | 248.00 | 0.0M |
| 2021-12-13 | 249.50 | 249.50 | 248.00 | 249.50 | 0.0M |
| 2021-12-10 | 248.00 | 250.00 | 248.00 | 249.50 | 0.0M |
| 2021-12-09 | 247.50 | 249.00 | 247.00 | 248.00 | 0.0M |
| 2021-12-08 | 247.50 | 248.50 | 246.50 | 247.50 | 0.1M |
| 2021-12-07 | 248.00 | 250.00 | 247.50 | 247.50 | 0.0M |
| 2021-12-06 | 249.00 | 249.00 | 247.50 | 248.50 | 0.0M |
| 2021-12-03 | 247.00 | 249.00 | 247.00 | 249.00 | 0.0M |
| 2021-12-02 | 248.50 | 248.50 | 247.00 | 247.00 | 0.0M |
| 2021-12-01 | 246.50 | 251.50 | 246.00 | 251.50 | 0.1M |
| 2021-11-30 | 247.00 | 248.00 | 246.50 | 247.00 | 0.1M |
| 2021-11-29 | 247.00 | 248.00 | 246.00 | 247.00 | 0.1M |
| 2021-11-26 | 248.00 | 248.50 | 247.00 | 247.00 | 0.1M |
| 2021-11-25 | 250.00 | 250.00 | 248.50 | 250.00 | 0.1M |
| 2021-11-24 | 251.50 | 251.50 | 249.00 | 251.50 | 0.1M |
| 2021-11-23 | 248.50 | 250.50 | 248.50 | 250.50 | 0.1M |
| 2021-11-22 | 250.00 | 250.00 | 248.00 | 249.50 | 0.1M |
| 2021-11-19 | 251.50 | 251.50 | 249.00 | 250.00 | 0.1M |
| 2021-11-18 | 253.50 | 253.50 | 250.00 | 251.50 | 0.2M |
| 2021-11-17 | 252.50 | 253.50 | 251.50 | 253.50 | 0.1M |
| 2021-11-16 | 252.50 | 252.50 | 252.00 | 252.50 | 0.1M |
| 2021-11-15 | 252.50 | 253.00 | 252.00 | 252.50 | 0.1M |
| 2021-11-12 | 252.50 | 253.50 | 252.50 | 253.00 | 0.0M |
| 2021-11-11 | 256.00 | 256.00 | 252.00 | 252.50 | 0.1M |
| 2021-11-10 | 255.50 | 255.50 | 253.50 | 253.50 | 0.0M |
| 2021-11-09 | 254.00 | 257.00 | 254.00 | 256.50 | 0.1M |
| 2021-11-08 | 255.00 | 255.00 | 253.50 | 253.50 | 0.0M |
| 2021-11-05 | 253.50 | 254.50 | 252.00 | 254.50 | 0.1M |
| 2021-11-04 | 255.00 | 257.00 | 253.50 | 253.50 | 0.0M |
| 2021-11-03 | 257.00 | 257.00 | 255.00 | 256.00 | 0.1M |
| 2021-11-02 | 255.50 | 255.50 | 253.00 | 254.00 | 0.0M |
| 2021-11-01 | 252.00 | 254.50 | 252.00 | 254.50 | 0.0M |
| 2021-10-29 | 256.00 | 256.00 | 251.50 | 254.00 | 0.0M |
| 2021-10-28 | 257.00 | 257.00 | 256.50 | 256.50 | 0.0M |
| 2021-10-27 | 257.50 | 257.50 | 254.50 | 254.50 | 0.0M |
| 2021-10-26 | 256.00 | 258.00 | 252.00 | 258.00 | 0.1M |
| 2021-10-25 | 254.50 | 256.00 | 254.00 | 256.00 | 0.0M |
| 2021-10-22 | 258.00 | 258.00 | 255.00 | 256.00 | 0.0M |
| 2021-10-21 | 257.50 | 258.00 | 257.00 | 258.00 | 0.0M |
| 2021-10-20 | 256.50 | 257.50 | 255.00 | 257.50 | 0.0M |
| 2021-10-19 | 255.00 | 258.00 | 254.00 | 257.50 | 0.1M |
| 2021-10-18 | 258.50 | 258.50 | 254.50 | 255.50 | 0.0M |
| 2021-10-15 | 258.50 | 258.50 | 253.50 | 254.50 | 0.0M |
| 2021-10-14 | 254.00 | 255.00 | 253.00 | 253.50 | 0.0M |
| 2021-10-13 | 252.00 | 253.00 | 251.00 | 251.50 | 0.0M |
| 2021-10-12 | 250.50 | 252.00 | 249.50 | 252.00 | 0.0M |
| 2021-10-08 | 252.00 | 252.50 | 252.00 | 252.50 | 0.0M |
| 2021-10-07 | 253.00 | 253.00 | 251.50 | 252.00 | 0.1M |
| 2021-10-06 | 250.00 | 250.00 | 248.50 | 249.50 | 0.1M |
| 2021-10-05 | 249.00 | 249.50 | 248.50 | 249.50 | 0.0M |
| 2021-10-04 | 250.00 | 250.50 | 249.00 | 249.50 | 0.0M |
| 2021-10-01 | 249.50 | 249.50 | 248.00 | 249.00 | 0.1M |
| 2021-09-30 | 250.00 | 251.50 | 249.00 | 251.50 | 0.0M |
| 2021-09-29 | 251.00 | 252.00 | 250.00 | 250.00 | 0.1M |
| 2021-09-28 | 254.00 | 254.00 | 250.00 | 252.50 | 0.1M |
| 2021-09-27 | 255.00 | 256.50 | 254.00 | 254.00 | 0.0M |
| 2021-09-24 | 256.00 | 256.50 | 255.50 | 255.50 | 0.0M |
| 2021-09-23 | 257.50 | 257.50 | 253.50 | 256.50 | 0.1M |
| 2021-09-22 | 254.00 | 256.50 | 253.00 | 254.00 | 0.1M |
| 2021-09-17 | 255.00 | 261.00 | 254.50 | 261.00 | 0.1M |
| 2021-09-16 | 257.50 | 257.50 | 255.00 | 255.00 | 0.0M |
| 2021-09-15 | 257.50 | 257.50 | 256.00 | 257.50 | 0.0M |
| 2021-09-14 | 255.50 | 257.50 | 255.50 | 257.50 | 0.0M |
| 2021-09-13 | 258.00 | 258.00 | 256.00 | 256.00 | 0.0M |
| 2021-09-10 | 253.50 | 259.50 | 253.50 | 256.50 | 0.0M |
| 2021-09-09 | 255.00 | 255.00 | 252.50 | 252.50 | 0.0M |
| 2021-09-08 | 256.00 | 256.00 | 255.00 | 255.50 | 0.0M |
| 2021-09-07 | 259.50 | 259.50 | 256.00 | 257.00 | 0.0M |
| 2021-09-06 | 259.00 | 259.50 | 257.50 | 258.50 | 0.0M |
| 2021-09-03 | 254.00 | 261.00 | 254.00 | 258.50 | 0.1M |
| 2021-09-02 | 253.00 | 255.00 | 253.00 | 254.00 | 0.0M |
| 2021-09-01 | 252.50 | 255.00 | 252.50 | 255.00 | 0.0M |
| 2021-08-31 | 256.50 | 256.50 | 251.50 | 254.00 | 0.0M |
| 2021-08-30 | 253.50 | 253.50 | 252.00 | 252.00 | 0.0M |
| 2021-08-27 | 249.50 | 253.00 | 249.00 | 253.00 | 0.1M |
| 2021-08-26 | 250.00 | 252.00 | 248.50 | 249.50 | 0.1M |
| 2021-08-25 | 249.50 | 252.00 | 249.00 | 251.00 | 0.0M |
| 2021-08-24 | 250.00 | 250.00 | 249.50 | 249.50 | 0.0M |
| 2021-08-23 | 250.00 | 250.50 | 248.00 | 250.00 | 0.1M |
| 2021-08-20 | 249.00 | 249.00 | 245.50 | 248.00 | 0.0M |
| 2021-08-19 | 250.00 | 250.00 | 246.00 | 247.00 | 0.1M |
| 2021-08-18 | 246.00 | 250.00 | 244.50 | 250.00 | 0.1M |
| 2021-08-17 | 248.00 | 250.00 | 246.00 | 246.00 | 0.1M |
| 2021-08-16 | 250.00 | 250.00 | 248.00 | 248.00 | 0.1M |
| 2021-08-13 | 252.00 | 252.00 | 250.00 | 251.00 | 0.1M |
| 2021-08-12 | 251.50 | 252.00 | 251.00 | 252.00 | 0.1M |
| 2021-08-11 | 254.00 | 254.00 | 250.50 | 251.50 | 0.1M |
| 2021-08-10 | 258.00 | 258.00 | 253.50 | 254.00 | 0.1M |
| 2021-08-09 | 258.00 | 258.00 | 255.00 | 256.50 | 0.1M |
| 2021-08-06 | 260.50 | 260.50 | 258.00 | 258.00 | 0.1M |
| 2021-08-05 | 258.00 | 261.00 | 255.50 | 260.50 | 0.4M |
| 2021-08-04 | 278.00 | 278.00 | 274.00 | 276.50 | 0.5M |
| 2021-08-03 | 278.50 | 279.00 | 278.00 | 279.00 | 0.1M |
| 2021-08-02 | 279.00 | 279.50 | 277.00 | 278.50 | 0.1M |
| 2021-07-30 | 278.00 | 279.00 | 277.00 | 278.00 | 0.1M |
| 2021-07-29 | 276.50 | 279.00 | 276.00 | 279.00 | 0.1M |
| 2021-07-28 | 278.00 | 279.00 | 275.00 | 278.00 | 0.2M |
| 2021-07-27 | 276.00 | 278.00 | 276.00 | 278.00 | 0.1M |
| 2021-07-26 | 277.00 | 277.00 | 275.50 | 276.00 | 0.0M |
| 2021-07-23 | 278.00 | 280.00 | 277.00 | 277.00 | 0.1M |
| 2021-07-22 | 274.50 | 278.00 | 274.50 | 278.00 | 0.1M |
| 2021-07-21 | 269.00 | 274.50 | 269.00 | 274.50 | 0.2M |
| 2021-07-20 | 269.50 | 270.00 | 268.00 | 268.50 | 0.1M |
| 2021-07-19 | 271.00 | 271.00 | 268.00 | 270.00 | 0.1M |
| 2021-07-16 | 271.00 | 272.00 | 271.00 | 271.50 | 0.0M |
| 2021-07-15 | 272.00 | 273.00 | 272.00 | 272.50 | 0.0M |
| 2021-07-14 | 273.50 | 273.50 | 271.50 | 271.50 | 0.0M |
| 2021-07-13 | 271.00 | 272.50 | 270.50 | 271.50 | 0.1M |
| 2021-07-12 | 269.50 | 271.00 | 269.50 | 270.00 | 0.0M |
| 2021-07-09 | 270.50 | 272.00 | 269.00 | 271.00 | 0.1M |
| 2021-07-08 | 271.00 | 272.00 | 270.50 | 271.00 | 0.0M |
| 2021-07-07 | 271.00 | 272.00 | 270.50 | 271.00 | 0.0M |
| 2021-07-06 | 273.50 | 273.50 | 271.00 | 272.00 | 0.0M |
| 2021-07-05 | 271.00 | 274.00 | 270.00 | 273.50 | 0.1M |
| 2021-07-02 | 270.00 | 271.50 | 270.00 | 270.00 | 0.1M |
| 2021-07-01 | 272.00 | 273.00 | 271.50 | 271.50 | 0.0M |
| 2021-06-30 | 274.00 | 274.50 | 271.50 | 271.50 | 0.0M |
| 2021-06-29 | 275.00 | 283.00 | 271.00 | 274.00 | 0.1M |
| 2021-06-28 | 275.00 | 275.50 | 273.50 | 275.00 | 0.0M |
| 2021-06-25 | 273.00 | 275.50 | 273.00 | 274.50 | 0.1M |
| 2021-06-24 | 272.00 | 274.50 | 272.00 | 274.00 | 0.0M |
| 2021-06-23 | 268.00 | 276.00 | 268.00 | 273.00 | 0.2M |
| 2021-06-22 | 266.50 | 267.00 | 265.50 | 267.00 | 0.0M |
| 2021-06-21 | 265.50 | 266.00 | 264.50 | 266.00 | 0.1M |
| 2021-06-18 | 269.00 | 269.00 | 266.00 | 266.00 | 0.1M |
| 2021-06-17 | 273.50 | 273.50 | 269.50 | 271.50 | 0.0M |
| 2021-06-16 | 268.00 | 274.00 | 268.00 | 274.00 | 0.1M |
| 2021-06-15 | 269.00 | 269.00 | 267.50 | 268.00 | 0.0M |
| 2021-06-11 | 266.00 | 268.50 | 265.00 | 268.00 | 0.1M |
| 2021-06-10 | 265.00 | 269.00 | 265.00 | 269.00 | 0.0M |
| 2021-06-09 | 266.00 | 268.00 | 266.00 | 266.00 | 0.0M |
| 2021-06-08 | 270.00 | 270.00 | 267.00 | 267.00 | 0.0M |
| 2021-06-07 | 269.50 | 269.50 | 265.00 | 267.50 | 0.0M |
| 2021-06-04 | 270.00 | 271.00 | 269.00 | 269.50 | 0.0M |
| 2021-06-03 | 269.00 | 271.00 | 269.00 | 270.00 | 0.0M |
| 2021-06-02 | 265.00 | 271.00 | 265.00 | 269.00 | 0.1M |
| 2021-06-01 | 266.50 | 267.00 | 265.50 | 267.00 | 0.1M |
| 2021-05-31 | 266.50 | 267.50 | 265.50 | 266.50 | 0.1M |
| 2021-05-28 | 266.00 | 267.00 | 265.00 | 265.00 | 0.1M |
| 2021-05-27 | 263.00 | 265.50 | 262.00 | 265.00 | 0.1M |
| 2021-05-26 | 264.00 | 265.00 | 263.00 | 264.00 | 0.0M |
| 2021-05-25 | 264.00 | 264.50 | 263.00 | 263.50 | 0.1M |
| 2021-05-24 | 262.00 | 264.00 | 260.50 | 263.50 | 0.1M |
| 2021-05-21 | 263.00 | 266.00 | 261.50 | 262.00 | 0.1M |
| 2021-05-20 | 261.50 | 262.00 | 260.00 | 261.50 | 0.1M |
| 2021-05-19 | 262.50 | 264.50 | 260.50 | 261.00 | 0.1M |
| 2021-05-18 | 260.00 | 262.50 | 257.50 | 262.50 | 0.2M |
| 2021-05-17 | 257.00 | 261.50 | 251.50 | 257.00 | 0.2M |
| 2021-05-14 | 257.00 | 261.50 | 257.00 | 260.50 | 0.2M |
| 2021-05-13 | 258.50 | 264.00 | 250.50 | 257.00 | 0.3M |
| 2021-05-12 | 270.00 | 271.00 | 252.50 | 259.00 | 0.7M |
| 2021-05-11 | 280.00 | 280.00 | 276.00 | 276.50 | 0.1M |
| 2021-05-10 | 279.50 | 282.00 | 279.50 | 280.50 | 0.1M |
| 2021-05-07 | 280.00 | 280.00 | 279.00 | 279.50 | 0.0M |
| 2021-05-06 | 279.00 | 280.00 | 278.00 | 278.00 | 0.1M |
| 2021-05-05 | 279.00 | 280.50 | 278.00 | 279.00 | 0.1M |
| 2021-05-04 | 279.50 | 281.50 | 278.00 | 279.00 | 0.2M |
| 2021-05-03 | 282.50 | 282.50 | 279.00 | 280.00 | 0.1M |
| 2021-04-29 | 282.00 | 283.50 | 282.00 | 282.50 | 0.1M |
| 2021-04-28 | 284.00 | 284.00 | 282.00 | 283.50 | 0.1M |
| 2021-04-27 | 282.50 | 283.50 | 281.50 | 283.00 | 0.1M |
| 2021-04-26 | 281.50 | 282.50 | 281.00 | 282.00 | 0.1M |
| 2021-04-23 | 280.00 | 281.00 | 279.00 | 280.50 | 0.1M |
| 2021-04-22 | 281.00 | 282.50 | 280.00 | 280.50 | 0.1M |
| 2021-04-21 | 284.00 | 284.00 | 280.50 | 280.50 | 0.1M |
| 2021-04-20 | 281.00 | 282.00 | 280.50 | 282.00 | 0.1M |
| 2021-04-19 | 279.00 | 282.00 | 279.00 | 281.00 | 0.1M |
| 2021-04-16 | 278.50 | 280.00 | 277.50 | 279.00 | 0.1M |
| 2021-04-15 | 280.00 | 280.00 | 278.50 | 279.00 | 0.1M |
| 2021-04-14 | 280.50 | 280.50 | 275.50 | 278.50 | 0.2M |
| 2021-04-13 | 281.50 | 283.00 | 280.50 | 280.50 | 0.1M |
| 2021-04-12 | 281.00 | 283.50 | 280.50 | 281.00 | 0.1M |
| 2021-04-09 | 281.50 | 282.00 | 281.50 | 281.50 | 0.1M |
| 2021-04-08 | 280.00 | 283.00 | 280.00 | 283.00 | 0.2M |
| 2021-04-07 | 279.50 | 281.00 | 279.00 | 280.00 | 0.1M |
| 2021-04-06 | 278.00 | 280.00 | 278.00 | 279.50 | 0.1M |
| 2021-04-01 | 280.00 | 280.50 | 278.00 | 278.50 | 0.1M |
| 2021-03-31 | 281.00 | 282.50 | 279.50 | 280.00 | 0.1M |
| 2021-03-30 | 281.00 | 281.50 | 279.00 | 281.00 | 0.1M |
| 2021-03-29 | 284.50 | 284.50 | 280.00 | 280.00 | 0.1M |
| 2021-03-26 | 284.50 | 284.50 | 276.50 | 281.00 | 0.4M |
| 2021-03-25 | 279.00 | 285.50 | 276.00 | 284.00 | 0.9M |
| 2021-03-24 | 267.00 | 281.50 | 267.00 | 274.50 | 0.7M |
| 2021-03-23 | 268.00 | 268.00 | 265.00 | 265.50 | 0.1M |
| 2021-03-22 | 265.50 | 267.50 | 262.50 | 266.00 | 0.3M |
| 2021-03-19 | 258.50 | 268.00 | 257.00 | 268.00 | 0.3M |
| 2021-03-18 | 258.50 | 260.50 | 258.00 | 258.50 | 0.1M |
| 2021-03-17 | 260.00 | 260.00 | 258.00 | 258.00 | 0.1M |
| 2021-03-16 | 258.00 | 260.00 | 258.00 | 259.50 | 0.0M |
| 2021-03-15 | 258.50 | 259.00 | 258.00 | 258.50 | 0.1M |
| 2021-03-12 | 260.50 | 260.50 | 259.50 | 259.50 | 0.0M |
| 2021-03-11 | 259.50 | 261.00 | 259.00 | 261.00 | 0.1M |
| 2021-03-10 | 259.50 | 259.50 | 258.00 | 258.50 | 0.1M |
| 2021-03-09 | 259.50 | 260.50 | 258.50 | 259.50 | 0.1M |
| 2021-03-08 | 258.00 | 259.50 | 257.50 | 258.50 | 0.1M |
| 2021-03-05 | 254.00 | 258.00 | 254.00 | 257.50 | 0.0M |
| 2021-03-04 | 259.00 | 259.50 | 254.00 | 257.00 | 0.1M |
| 2021-03-03 | 258.00 | 260.00 | 256.00 | 259.00 | 0.1M |
| 2021-03-02 | 257.00 | 257.00 | 255.00 | 255.00 | 0.1M |
| 2021-02-26 | 258.00 | 258.00 | 252.50 | 256.00 | 0.1M |
| 2021-02-25 | 260.00 | 260.00 | 257.50 | 258.00 | 0.1M |
| 2021-02-24 | 260.00 | 262.00 | 257.50 | 257.50 | 0.2M |
| 2021-02-23 | 255.50 | 260.00 | 255.00 | 260.00 | 0.2M |
| 2021-02-22 | 253.00 | 254.50 | 253.00 | 254.00 | 0.1M |
| 2021-02-19 | 251.50 | 252.50 | 250.50 | 252.50 | 0.1M |
| 2021-02-18 | 251.00 | 255.50 | 250.50 | 253.00 | 0.1M |
| 2021-02-17 | 251.00 | 251.00 | 248.50 | 251.00 | 0.1M |
| 2021-02-05 | 248.50 | 252.00 | 248.50 | 249.00 | 0.1M |
| 2021-02-04 | 246.50 | 250.00 | 246.50 | 248.50 | 0.0M |
| 2021-02-03 | 249.00 | 249.00 | 246.50 | 249.00 | 0.0M |
| 2021-02-02 | 245.00 | 248.50 | 245.00 | 246.50 | 0.1M |
| 2021-02-01 | 246.00 | 247.00 | 245.00 | 245.50 | 0.0M |
| 2021-01-29 | 247.00 | 247.50 | 245.00 | 245.50 | 0.2M |
| 2021-01-28 | 246.50 | 248.50 | 246.50 | 247.00 | 0.1M |
| 2021-01-27 | 248.00 | 248.00 | 247.00 | 247.00 | 0.1M |
| 2021-01-26 | 249.00 | 249.00 | 247.00 | 247.50 | 0.1M |
| 2021-01-25 | 249.00 | 249.00 | 247.00 | 249.00 | 0.0M |
| 2021-01-22 | 250.00 | 250.00 | 249.00 | 249.00 | 0.1M |
| 2021-01-21 | 246.50 | 248.00 | 246.50 | 247.00 | 0.1M |
| 2021-01-20 | 250.50 | 250.50 | 246.50 | 246.50 | 0.3M |
| 2021-01-19 | 251.50 | 252.00 | 250.50 | 251.50 | 0.1M |
| 2021-01-18 | 253.50 | 253.50 | 250.00 | 251.50 | 0.1M |
| 2021-01-15 | 255.50 | 255.50 | 253.00 | 253.50 | 0.1M |
| 2021-01-14 | 255.00 | 257.00 | 254.50 | 255.50 | 0.1M |
| 2021-01-13 | 253.50 | 257.50 | 253.00 | 257.50 | 0.1M |
| 2021-01-12 | 255.50 | 255.50 | 253.50 | 253.50 | 0.2M |
| 2021-01-11 | 256.00 | 257.00 | 255.00 | 256.00 | 0.1M |
| 2021-01-08 | 255.50 | 258.00 | 255.50 | 256.00 | 0.2M |
| 2021-01-07 | 257.00 | 258.00 | 254.00 | 256.00 | 0.3M |
| 2021-01-06 | 260.00 | 261.00 | 257.00 | 257.50 | 0.2M |
| 2021-01-05 | 260.00 | 261.00 | 259.00 | 260.00 | 0.1M |
| 2021-01-04 | 258.00 | 260.00 | 257.50 | 260.00 | 0.1M |