55.50
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 550.00 | 576.05 | 544.50 | 568.50 | 0.5M |
| 2022-12-29 | 556.37 | 568.83 | 544.39 | 546.78 | 0.5M |
| 2022-12-28 | 558.42 | 574.99 | 535.00 | 565.00 | 0.6M |
| 2022-12-27 | 537.34 | 565.00 | 537.00 | 560.54 | 0.5M |
| 2022-12-26 | 486.94 | 543.99 | 486.28 | 541.99 | 0.8M |
| 2022-12-23 | 505.61 | 510.54 | 478.13 | 493.00 | 0.8M |
| 2022-12-22 | 523.78 | 525.00 | 503.50 | 513.71 | 0.6M |
| 2022-12-21 | 514.00 | 522.00 | 495.68 | 519.80 | 0.6M |
| 2022-12-20 | 505.18 | 521.00 | 501.01 | 513.27 | 0.4M |
| 2022-12-19 | 510.00 | 527.92 | 504.04 | 510.00 | 0.5M |
| 2022-12-16 | 541.02 | 545.47 | 516.76 | 516.76 | 0.5M |
| 2022-12-15 | 535.90 | 549.68 | 527.77 | 545.47 | 0.4M |
| 2022-12-14 | 530.18 | 542.00 | 525.33 | 537.90 | 0.4M |
| 2022-12-13 | 561.00 | 571.35 | 528.00 | 535.31 | 0.7M |
| 2022-12-12 | 579.82 | 579.99 | 550.00 | 562.10 | 0.9M |
| 2022-12-09 | 598.25 | 604.99 | 576.33 | 578.54 | 0.7M |
| 2022-12-08 | 590.00 | 628.99 | 587.32 | 599.98 | 0.7M |
| 2022-12-07 | 610.81 | 620.31 | 588.69 | 593.18 | 0.5M |
| 2022-12-06 | 588.18 | 614.99 | 583.30 | 613.20 | 0.5M |
| 2022-12-05 | 614.00 | 623.94 | 575.25 | 594.00 | 0.8M |
| 2022-12-02 | 600.73 | 628.79 | 600.12 | 621.78 | 0.5M |
| 2022-12-01 | 622.88 | 625.00 | 594.04 | 599.01 | 0.5M |
| 2022-11-30 | 622.34 | 630.93 | 607.10 | 622.80 | 0.3M |
| 2022-11-29 | 643.55 | 651.00 | 609.82 | 621.00 | 0.5M |
| 2022-11-28 | 629.29 | 667.00 | 629.29 | 643.56 | 0.5M |
| 2022-11-25 | 657.49 | 666.00 | 627.79 | 643.00 | 0.6M |
| 2022-11-24 | 656.80 | 679.99 | 647.00 | 668.19 | 0.5M |
| 2022-11-23 | 605.00 | 663.00 | 594.00 | 663.00 | 1.0M |
| 2022-11-22 | 608.11 | 615.10 | 590.00 | 603.98 | 0.5M |
| 2022-11-21 | 595.02 | 617.70 | 592.01 | 613.97 | 0.3M |
| 2022-11-18 | 589.98 | 618.86 | 587.00 | 605.90 | 0.4M |
| 2022-11-17 | 602.82 | 612.00 | 580.11 | 594.98 | 0.6M |
| 2022-11-16 | 613.23 | 616.05 | 576.74 | 609.00 | 0.5M |
| 2022-11-15 | 580.75 | 611.67 | 580.30 | 609.88 | 0.6M |
| 2022-11-14 | 601.00 | 605.00 | 570.12 | 586.00 | 1.0M |
| 2022-11-11 | 615.00 | 635.00 | 603.10 | 614.00 | 0.8M |
| 2022-11-10 | 602.86 | 620.68 | 592.00 | 595.20 | 0.7M |
| 2022-11-09 | 601.00 | 618.00 | 594.49 | 609.00 | 0.7M |
| 2022-11-08 | 626.96 | 628.79 | 589.51 | 603.00 | 0.8M |
| 2022-11-07 | 608.10 | 644.66 | 607.00 | 626.96 | 1.1M |
| 2022-11-04 | 592.00 | 622.00 | 574.30 | 619.03 | 1.3M |
| 2022-11-03 | 498.37 | 587.18 | 498.37 | 583.00 | 2.2M |
| 2022-11-02 | 471.13 | 503.90 | 459.73 | 489.32 | 1.1M |
| 2022-11-01 | 465.36 | 485.90 | 465.14 | 475.03 | 0.7M |
| 2022-10-31 | 489.05 | 496.00 | 460.46 | 468.99 | 1.0M |
| 2022-10-28 | 480.01 | 515.00 | 480.01 | 492.94 | 0.7M |
| 2022-10-27 | 533.36 | 548.00 | 489.98 | 493.70 | 0.9M |
| 2022-10-26 | 520.00 | 534.00 | 513.89 | 522.10 | 0.9M |
| 2022-10-25 | 476.38 | 528.00 | 472.95 | 527.00 | 1.2M |
| 2022-10-24 | 480.00 | 502.00 | 477.50 | 481.14 | 0.6M |
| 2022-10-21 | 450.00 | 485.00 | 445.50 | 483.32 | 0.9M |
| 2022-10-20 | 477.62 | 482.00 | 450.03 | 457.66 | 1.3M |
| 2022-10-19 | 505.50 | 509.78 | 475.01 | 482.98 | 1.0M |
| 2022-10-18 | 507.00 | 517.53 | 491.90 | 510.79 | 0.8M |
| 2022-10-17 | 534.00 | 539.77 | 481.09 | 503.00 | 1.2M |
| 2022-10-14 | 548.88 | 558.50 | 521.01 | 536.00 | 0.8M |
| 2022-10-13 | 509.00 | 556.00 | 502.00 | 536.98 | 0.8M |
| 2022-10-12 | 561.00 | 564.26 | 480.33 | 527.50 | 1.4M |
| 2022-10-11 | 589.98 | 601.11 | 551.00 | 562.01 | 0.6M |
| 2022-10-10 | 616.68 | 616.68 | 581.02 | 587.40 | 0.6M |
| 2022-09-30 | 629.78 | 635.99 | 605.10 | 616.68 | 0.3M |
| 2022-09-29 | 645.00 | 651.33 | 617.98 | 638.00 | 0.4M |
| 2022-09-28 | 645.11 | 663.00 | 629.00 | 640.94 | 0.4M |
| 2022-09-27 | 667.94 | 676.96 | 632.50 | 643.71 | 0.7M |
| 2022-09-26 | 616.80 | 678.58 | 608.02 | 668.00 | 0.7M |
| 2022-09-23 | 619.78 | 639.88 | 603.91 | 620.00 | 0.6M |
| 2022-09-22 | 589.90 | 628.29 | 575.00 | 627.38 | 0.5M |
| 2022-09-21 | 612.78 | 617.25 | 591.00 | 591.20 | 0.4M |
| 2022-09-20 | 599.17 | 633.11 | 599.17 | 613.48 | 0.6M |
| 2022-09-19 | 569.00 | 623.00 | 568.09 | 594.46 | 0.6M |
| 2022-09-16 | 587.00 | 605.00 | 575.03 | 578.00 | 0.6M |
| 2022-09-15 | 667.98 | 676.77 | 576.01 | 587.20 | 1.3M |
| 2022-09-14 | 670.92 | 687.70 | 658.00 | 665.28 | 0.4M |
| 2022-09-13 | 681.18 | 688.92 | 660.20 | 680.45 | 0.5M |
| 2022-09-09 | 697.00 | 705.00 | 667.58 | 684.00 | 0.6M |
| 2022-09-08 | 700.85 | 715.34 | 688.08 | 699.03 | 0.5M |
| 2022-09-07 | 678.00 | 724.00 | 678.00 | 700.00 | 0.7M |
| 2022-09-06 | 657.78 | 691.00 | 645.03 | 688.60 | 0.8M |
| 2022-09-05 | 610.15 | 658.00 | 609.04 | 651.60 | 0.8M |
| 2022-09-02 | 654.50 | 654.50 | 604.00 | 618.55 | 0.7M |
| 2022-09-01 | 648.00 | 665.00 | 637.53 | 648.90 | 0.5M |
| 2022-08-31 | 677.00 | 688.88 | 635.00 | 642.49 | 1.0M |
| 2022-08-30 | 711.06 | 711.06 | 653.00 | 698.00 | 0.8M |
| 2022-08-29 | 660.00 | 726.50 | 655.60 | 726.50 | 0.8M |
| 2022-08-26 | 673.10 | 714.88 | 673.10 | 675.10 | 0.8M |
| 2022-08-25 | 695.00 | 696.00 | 634.97 | 668.00 | 1.0M |
| 2022-08-24 | 701.01 | 719.99 | 680.00 | 692.76 | 0.6M |
| 2022-08-23 | 661.23 | 712.56 | 661.23 | 708.00 | 0.6M |
| 2022-08-22 | 667.98 | 677.55 | 638.21 | 671.46 | 0.7M |
| 2022-08-19 | 663.26 | 683.37 | 660.00 | 674.00 | 0.9M |
| 2022-08-18 | 602.00 | 676.58 | 602.00 | 669.90 | 1.1M |
| 2022-08-17 | 594.63 | 614.49 | 588.16 | 595.00 | 0.5M |
| 2022-08-16 | 540.00 | 617.45 | 540.00 | 597.99 | 1.3M |
| 2022-08-15 | 533.00 | 552.98 | 529.16 | 540.00 | 0.6M |
| 2022-08-12 | 553.17 | 559.85 | 528.00 | 533.00 | 0.7M |
| 2022-08-11 | 591.08 | 595.70 | 541.00 | 558.00 | 1.0M |
| 2022-08-10 | 560.80 | 592.00 | 551.02 | 591.88 | 0.7M |
| 2022-08-09 | 568.99 | 588.66 | 558.24 | 561.50 | 0.6M |
| 2022-08-08 | 567.03 | 573.88 | 537.00 | 570.75 | 0.5M |
| 2022-08-05 | 588.00 | 591.00 | 550.33 | 568.00 | 0.8M |
| 2022-08-04 | 585.85 | 598.00 | 577.28 | 584.38 | 0.5M |
| 2022-08-03 | 608.00 | 618.89 | 580.00 | 582.88 | 0.8M |
| 2022-08-02 | 593.94 | 618.28 | 586.03 | 603.55 | 0.7M |
| 2022-08-01 | 600.00 | 612.00 | 584.40 | 605.20 | 0.7M |
| 2022-07-29 | 602.01 | 635.00 | 601.11 | 602.00 | 1.0M |
| 2022-07-28 | 599.00 | 600.00 | 568.00 | 589.00 | 0.9M |
| 2022-07-27 | 545.83 | 585.00 | 544.80 | 579.81 | 1.2M |
| 2022-07-26 | 512.00 | 549.77 | 512.00 | 544.20 | 0.8M |
| 2022-07-25 | 519.56 | 533.99 | 504.00 | 513.03 | 0.7M |
| 2022-07-22 | 531.00 | 537.01 | 515.00 | 523.00 | 0.7M |
| 2022-07-21 | 560.21 | 562.30 | 531.77 | 531.91 | 0.9M |
| 2022-07-20 | 555.00 | 568.80 | 535.00 | 558.00 | 0.8M |
| 2022-07-19 | 549.99 | 568.80 | 543.33 | 549.50 | 0.7M |
| 2022-07-18 | 573.00 | 578.00 | 540.10 | 549.99 | 1.0M |
| 2022-07-15 | 545.80 | 586.03 | 537.00 | 565.10 | 1.1M |
| 2022-07-14 | 521.69 | 557.95 | 518.87 | 544.50 | 1.3M |
| 2022-07-13 | 515.00 | 552.22 | 515.00 | 529.80 | 1.5M |
| 2022-07-12 | 549.80 | 558.00 | 501.20 | 511.06 | 2.3M |
| 2022-07-11 | 537.25 | 566.99 | 528.00 | 555.22 | 1.6M |
| 2022-07-08 | 608.15 | 608.40 | 525.00 | 535.00 | 2.2M |
| 2022-07-07 | 548.00 | 634.53 | 547.00 | 602.00 | 1.5M |
| 2022-07-06 | 534.78 | 552.88 | 534.78 | 547.46 | 0.6M |
| 2022-07-05 | 550.30 | 560.00 | 525.01 | 542.50 | 1.5M |
| 2022-07-04 | 505.10 | 564.92 | 505.10 | 546.98 | 1.2M |
| 2022-07-01 | 483.30 | 517.00 | 483.30 | 513.40 | 1.2M |
| 2022-06-30 | 439.98 | 489.47 | 439.98 | 488.00 | 1.7M |
| 2022-06-29 | 437.50 | 448.75 | 422.10 | 439.01 | 1.7M |
| 2022-06-28 | 456.53 | 463.56 | 432.03 | 444.01 | 1.7M |
| 2022-06-27 | 463.26 | 469.87 | 442.10 | 462.00 | 1.3M |
| 2022-06-24 | 460.00 | 466.77 | 444.44 | 458.00 | 1.2M |
| 2022-06-23 | 436.01 | 461.66 | 433.33 | 460.00 | 1.8M |
| 2022-06-22 | 396.00 | 463.60 | 396.00 | 435.20 | 2.2M |
| 2022-06-21 | 385.11 | 402.00 | 372.00 | 396.30 | 1.5M |
| 2022-06-20 | 383.23 | 407.87 | 377.03 | 386.00 | 2.0M |
| 2022-06-17 | 380.00 | 398.80 | 374.44 | 383.21 | 1.8M |
| 2022-06-16 | 365.98 | 385.49 | 363.19 | 383.80 | 1.9M |
| 2022-06-15 | 372.00 | 376.98 | 354.05 | 365.98 | 3.0M |
| 2022-06-14 | 350.97 | 385.98 | 339.50 | 377.00 | 3.9M |
| 2022-06-13 | 336.50 | 363.90 | 329.00 | 356.00 | 3.6M |
| 2022-06-10 | 299.80 | 341.69 | 299.76 | 339.98 | 4.3M |
| 2022-06-09 | 292.00 | 311.00 | 290.30 | 296.10 | 5.9M |
| 2022-06-08 | 301.00 | 311.00 | 266.00 | 290.10 | 13.6M |