| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 588.00 | 588.00 | 544.00 | 565.00 | 1.8M |
| 2025-09-25 | 570.00 | 572.00 | 558.50 | 560.00 | 2.5M |
| 2025-09-24 | 583.50 | 583.50 | 563.00 | 575.00 | 0.8M |
| 2025-09-23 | 583.00 | 583.00 | 553.00 | 566.00 | 2.2M |
| 2025-09-22 | 564.00 | 566.50 | 551.50 | 561.50 | 1.8M |
| 2025-09-19 | 585.00 | 586.00 | 565.50 | 565.50 | 30.6M |
| 2025-09-18 | 595.00 | 595.00 | 577.50 | 585.00 | 1.4M |
| 2025-09-17 | 587.50 | 587.50 | 573.00 | 577.50 | 1.3M |
| 2025-09-16 | 580.50 | 582.50 | 572.50 | 574.50 | 1.4M |
| 2025-09-15 | 574.00 | 582.00 | 573.50 | 579.50 | 1.3M |
| 2025-09-12 | 577.00 | 579.50 | 570.50 | 574.00 | 1.6M |
| 2025-09-11 | 595.00 | 595.00 | 569.50 | 578.00 | 1.3M |
| 2025-09-10 | 582.50 | 584.50 | 571.00 | 572.50 | 2.9M |
| 2025-09-09 | 585.00 | 585.00 | 572.50 | 580.50 | 2.0M |
| 2025-09-08 | 548.00 | 581.00 | 547.50 | 579.50 | 6.6M |
| 2025-09-05 | 543.00 | 551.50 | 542.50 | 545.50 | 1.1M |
| 2025-09-04 | 557.50 | 557.50 | 534.50 | 544.50 | 1.7M |
| 2025-09-03 | 557.50 | 557.50 | 531.50 | 536.50 | 1.2M |
| 2025-09-02 | 552.00 | 552.50 | 534.00 | 536.50 | 1.1M |
| 2025-09-01 | 531.00 | 552.50 | 531.00 | 547.50 | 0.9M |
| 2025-08-29 | 554.00 | 554.50 | 541.00 | 541.00 | 0.8M |
| 2025-08-28 | 545.50 | 558.00 | 545.50 | 552.50 | 1.0M |
| 2025-08-27 | 550.00 | 551.00 | 541.50 | 543.00 | 1.0M |
| 2025-08-26 | 550.50 | 556.00 | 546.00 | 549.50 | 3.8M |
| 2025-08-22 | 550.00 | 562.50 | 545.50 | 559.00 | 1.5M |
| 2025-08-21 | 545.00 | 547.00 | 542.00 | 545.50 | 1.0M |
| 2025-08-20 | 526.50 | 546.00 | 526.50 | 545.00 | 1.4M |
| 2025-08-19 | 541.00 | 541.00 | 529.00 | 530.50 | 0.8M |
| 2025-08-18 | 550.00 | 550.00 | 527.50 | 529.50 | 0.9M |
| 2025-08-15 | 545.00 | 546.00 | 532.50 | 532.50 | 1.5M |
| 2025-08-14 | 545.00 | 545.00 | 531.50 | 536.50 | 1.1M |
| 2025-08-13 | 556.50 | 559.00 | 548.00 | 554.50 | 1.2M |
| 2025-08-12 | 554.00 | 557.00 | 549.50 | 552.50 | 0.8M |
| 2025-08-11 | 550.00 | 553.50 | 547.00 | 551.50 | 0.9M |
| 2025-08-08 | 543.50 | 548.50 | 541.00 | 548.50 | 0.5M |
| 2025-08-07 | 549.00 | 550.50 | 540.00 | 544.50 | 0.9M |
| 2025-08-06 | 548.50 | 554.50 | 546.50 | 548.50 | 0.8M |
| 2025-08-05 | 556.00 | 556.00 | 545.00 | 547.00 | 0.6M |
| 2025-08-04 | 542.00 | 560.00 | 542.00 | 552.00 | 0.8M |
| 2025-08-01 | 568.00 | 568.00 | 548.00 | 553.50 | 1.0M |
| 2025-07-31 | 534.00 | 566.00 | 534.00 | 561.50 | 0.6M |
| 2025-07-30 | 549.50 | 565.50 | 549.50 | 560.00 | 1.3M |
| 2025-07-29 | 556.50 | 557.50 | 552.00 | 552.00 | 1.0M |
| 2025-07-28 | 563.50 | 563.50 | 554.50 | 554.50 | 0.8M |
| 2025-07-25 | 564.00 | 564.50 | 557.50 | 557.50 | 0.7M |
| 2025-07-24 | 563.50 | 568.50 | 559.00 | 563.00 | 1.9M |
| 2025-07-23 | 555.50 | 559.00 | 552.50 | 557.50 | 0.9M |
| 2025-07-22 | 564.00 | 564.00 | 551.50 | 553.00 | 1.2M |
| 2025-07-21 | 564.00 | 564.00 | 555.00 | 560.50 | 1.0M |
| 2025-07-18 | 559.50 | 562.50 | 551.00 | 561.50 | 1.5M |
| 2025-07-17 | 554.50 | 554.50 | 547.50 | 554.50 | 0.6M |
| 2025-07-16 | 543.50 | 550.00 | 542.00 | 549.50 | 0.7M |
| 2025-07-15 | 548.00 | 555.00 | 548.00 | 548.00 | 0.8M |
| 2025-07-14 | 543.00 | 552.00 | 542.50 | 550.00 | 0.9M |
| 2025-07-11 | 552.00 | 553.50 | 544.50 | 547.50 | 2.1M |
| 2025-07-10 | 551.50 | 554.00 | 545.00 | 554.00 | 2.2M |
| 2025-07-09 | 557.50 | 557.50 | 540.50 | 548.00 | 0.9M |
| 2025-07-08 | 558.00 | 558.00 | 536.00 | 544.50 | 1.3M |
| 2025-07-07 | 555.00 | 555.00 | 536.00 | 541.00 | 0.8M |
| 2025-07-04 | 540.00 | 551.50 | 540.00 | 542.50 | 0.3M |
| 2025-07-03 | 536.00 | 559.50 | 536.00 | 551.00 | 0.7M |
| 2025-07-02 | 549.00 | 552.50 | 545.00 | 548.50 | 1.3M |
| 2025-07-01 | 545.00 | 549.50 | 542.00 | 546.00 | 1.5M |
| 2025-06-30 | 541.50 | 545.50 | 537.00 | 545.00 | 2.6M |
| 2025-06-27 | 524.50 | 540.00 | 517.50 | 540.00 | 1.6M |
| 2025-06-26 | 518.50 | 519.50 | 510.50 | 518.00 | 2.3M |
| 2025-06-25 | 517.00 | 518.50 | 506.50 | 512.50 | 0.7M |
| 2025-06-24 | 510.00 | 517.50 | 502.50 | 515.50 | 0.8M |
| 2025-06-23 | 515.00 | 515.00 | 494.80 | 501.50 | 1.9M |
| 2025-06-20 | 500.00 | 506.00 | 496.40 | 501.00 | 3.1M |
| 2025-06-19 | 506.00 | 507.50 | 494.60 | 496.20 | 2.1M |
| 2025-06-18 | 521.50 | 521.50 | 499.00 | 508.50 | 1.6M |
| 2025-06-17 | 524.50 | 524.50 | 506.00 | 508.50 | 2.0M |
| 2025-06-16 | 511.00 | 521.00 | 511.00 | 520.00 | 0.4M |
| 2025-06-13 | 517.50 | 517.50 | 504.00 | 508.50 | 1.3M |
| 2025-06-12 | 512.00 | 526.00 | 512.00 | 521.50 | 1.3M |
| 2025-06-11 | 519.00 | 534.00 | 519.00 | 523.50 | 0.8M |
| 2025-06-10 | 540.00 | 540.00 | 530.00 | 530.00 | 1.1M |
| 2025-06-09 | 532.00 | 536.50 | 527.00 | 536.50 | 0.6M |
| 2025-06-06 | 534.00 | 534.00 | 522.00 | 531.50 | 1.0M |
| 2025-06-05 | 513.00 | 523.50 | 509.00 | 523.50 | 1.5M |
| 2025-06-04 | 525.50 | 528.50 | 520.50 | 523.00 | 0.8M |
| 2025-06-03 | 527.50 | 531.00 | 516.00 | 524.00 | 0.7M |
| 2025-06-02 | 515.50 | 531.00 | 515.50 | 527.50 | 1.8M |
| 2025-05-30 | 533.00 | 541.00 | 526.50 | 530.00 | 2.2M |
| 2025-05-29 | 520.50 | 532.50 | 520.50 | 530.00 | 2.6M |
| 2025-05-28 | 517.50 | 520.50 | 514.50 | 519.00 | 2.3M |
| 2025-05-27 | 514.50 | 520.50 | 510.50 | 513.00 | 3.7M |
| 2025-05-23 | 495.00 | 518.50 | 495.00 | 510.50 | 0.9M |
| 2025-05-22 | 485.00 | 511.00 | 485.00 | 511.00 | 0.7M |
| 2025-05-21 | 485.00 | 494.80 | 485.00 | 491.60 | 1.0M |
| 2025-05-20 | 501.50 | 501.50 | 490.80 | 497.60 | 0.7M |
| 2025-05-19 | 497.80 | 509.00 | 495.80 | 500.50 | 1.0M |
| 2025-05-16 | 512.50 | 512.50 | 503.50 | 508.50 | 0.8M |
| 2025-05-15 | 500.00 | 507.50 | 489.00 | 503.50 | 0.6M |
| 2025-05-14 | 500.00 | 500.00 | 487.00 | 487.60 | 0.4M |
| 2025-05-13 | 482.60 | 496.20 | 482.60 | 492.20 | 0.8M |
| 2025-05-12 | 479.00 | 493.40 | 472.00 | 487.80 | 1.8M |
| 2025-05-09 | 485.40 | 485.40 | 470.80 | 471.00 | 0.8M |
| 2025-05-08 | 481.00 | 481.00 | 471.00 | 477.00 | 1.2M |
| 2025-05-07 | 469.60 | 471.60 | 468.00 | 471.60 | 0.8M |
| 2025-05-06 | 489.00 | 489.00 | 466.20 | 470.60 | 0.8M |
| 2025-05-02 | 480.00 | 486.20 | 477.00 | 483.60 | 0.7M |
| 2025-05-01 | 479.80 | 479.80 | 468.20 | 476.60 | 0.2M |
| 2025-04-30 | 477.40 | 477.40 | 465.20 | 470.60 | 1.3M |
| 2025-04-29 | 471.60 | 471.60 | 463.80 | 467.80 | 0.9M |
| 2025-04-28 | 463.00 | 470.00 | 461.40 | 468.60 | 0.9M |
| 2025-04-25 | 466.60 | 466.80 | 454.20 | 459.40 | 0.8M |
| 2025-04-24 | 462.40 | 463.40 | 455.20 | 463.40 | 0.4M |
| 2025-04-23 | 458.80 | 466.00 | 458.00 | 461.80 | 0.8M |
| 2025-04-22 | 461.00 | 461.00 | 445.40 | 451.80 | 0.4M |
| 2025-04-17 | 450.80 | 451.00 | 446.20 | 448.40 | 0.4M |
| 2025-04-16 | 451.40 | 453.00 | 442.60 | 452.60 | 0.6M |
| 2025-04-15 | 452.00 | 456.40 | 448.80 | 453.80 | 0.9M |
| 2025-04-14 | 432.20 | 454.40 | 432.20 | 452.20 | 0.5M |
| 2025-04-11 | 429.20 | 436.20 | 419.80 | 435.00 | 1.7M |
| 2025-04-10 | 457.60 | 458.80 | 428.60 | 430.20 | 1.4M |
| 2025-04-09 | 420.80 | 429.20 | 416.00 | 419.60 | 1.4M |
| 2025-04-08 | 421.60 | 443.20 | 416.60 | 436.80 | 1.5M |
| 2025-04-07 | 393.20 | 438.00 | 390.00 | 414.00 | 1.7M |
| 2025-04-04 | 435.00 | 436.40 | 415.40 | 418.60 | 2.1M |
| 2025-04-03 | 471.00 | 471.20 | 434.60 | 438.00 | 1.0M |
| 2025-04-02 | 479.40 | 482.20 | 473.40 | 478.00 | 1.3M |
| 2025-04-01 | 482.40 | 487.80 | 480.60 | 482.80 | 0.4M |
| 2025-03-31 | 479.00 | 486.20 | 473.60 | 479.20 | 0.9M |
| 2025-03-28 | 488.60 | 493.60 | 486.60 | 486.60 | 0.7M |
| 2025-03-27 | 494.80 | 502.00 | 491.40 | 493.20 | 0.7M |
| 2025-03-26 | 505.50 | 505.50 | 497.80 | 497.80 | 0.5M |
| 2025-03-25 | 487.20 | 503.50 | 487.20 | 499.80 | 0.8M |
| 2025-03-24 | 489.00 | 496.20 | 488.20 | 493.80 | 0.4M |
| 2025-03-21 | 486.40 | 490.20 | 482.20 | 489.00 | 3.2M |
| 2025-03-20 | 511.00 | 511.00 | 488.40 | 488.40 | 1.4M |
| 2025-03-19 | 510.00 | 519.50 | 507.00 | 516.50 | 0.8M |
| 2025-03-18 | 500.00 | 512.50 | 500.00 | 509.50 | 0.5M |
| 2025-03-17 | 507.50 | 510.00 | 504.50 | 510.00 | 2.7M |
| 2025-03-14 | 485.40 | 507.50 | 485.40 | 507.50 | 0.5M |
| 2025-03-13 | 483.40 | 499.20 | 483.40 | 499.20 | 1.1M |
| 2025-03-12 | 483.80 | 493.80 | 483.80 | 493.20 | 1.1M |
| 2025-03-11 | 488.00 | 490.60 | 483.20 | 484.20 | 1.1M |
| 2025-03-10 | 500.00 | 505.00 | 489.20 | 489.20 | 0.7M |
| 2025-03-07 | 506.00 | 510.00 | 500.50 | 505.50 | 0.5M |
| 2025-03-06 | 505.00 | 508.00 | 503.00 | 506.50 | 0.7M |
| 2025-03-05 | 505.50 | 512.00 | 504.50 | 505.50 | 0.7M |
| 2025-03-04 | 519.50 | 519.50 | 500.50 | 503.00 | 1.1M |
| 2025-03-03 | 510.00 | 516.00 | 507.50 | 511.00 | 0.7M |
| 2025-02-28 | 515.50 | 520.00 | 513.00 | 517.00 | 2.0M |
| 2025-02-27 | 520.00 | 529.50 | 517.50 | 519.50 | 0.5M |
| 2025-02-26 | 515.00 | 536.00 | 515.00 | 530.00 | 1.2M |
| 2025-02-25 | 529.50 | 534.00 | 522.00 | 523.00 | 1.3M |
| 2025-02-24 | 536.00 | 547.00 | 527.50 | 529.50 | 2.5M |
| 2025-02-21 | 537.00 | 539.50 | 534.00 | 535.00 | 1.0M |
| 2025-02-20 | 536.00 | 537.00 | 530.00 | 531.50 | 0.6M |
| 2025-02-19 | 539.50 | 545.50 | 530.50 | 531.00 | 0.6M |
| 2025-02-18 | 535.00 | 540.00 | 533.00 | 538.50 | 0.4M |
| 2025-02-17 | 548.50 | 548.50 | 529.50 | 534.00 | 0.5M |
| 2025-02-14 | 535.50 | 539.00 | 532.50 | 538.00 | 0.5M |
| 2025-02-13 | 536.50 | 545.00 | 536.50 | 537.00 | 0.8M |
| 2025-02-12 | 530.00 | 540.50 | 529.50 | 533.50 | 1.9M |
| 2025-02-11 | 529.00 | 532.00 | 526.50 | 529.50 | 0.4M |
| 2025-02-10 | 524.50 | 534.00 | 524.00 | 528.50 | 0.5M |
| 2025-02-07 | 530.00 | 530.00 | 520.50 | 521.00 | 0.9M |
| 2025-02-06 | 514.00 | 522.00 | 514.00 | 521.50 | 0.5M |
| 2025-02-05 | 504.50 | 509.00 | 501.50 | 508.50 | 3.2M |
| 2025-02-04 | 501.50 | 501.50 | 494.00 | 498.80 | 0.8M |
| 2025-02-03 | 507.50 | 507.50 | 494.40 | 501.00 | 1.5M |
| 2025-01-31 | 513.00 | 525.00 | 513.00 | 519.50 | 1.6M |
| 2025-01-30 | 519.00 | 526.50 | 516.00 | 526.50 | 1.7M |
| 2025-01-29 | 518.50 | 524.00 | 517.00 | 521.50 | 1.4M |
| 2025-01-28 | 515.00 | 519.50 | 508.50 | 518.50 | 1.2M |
| 2025-01-27 | 521.50 | 523.00 | 510.50 | 518.50 | 1.6M |
| 2025-01-24 | 538.50 | 539.00 | 525.00 | 527.50 | 1.4M |
| 2025-01-23 | 546.00 | 546.00 | 533.00 | 540.50 | 0.8M |
| 2025-01-22 | 548.00 | 553.50 | 546.00 | 547.00 | 0.6M |
| 2025-01-21 | 545.50 | 552.50 | 545.50 | 552.00 | 0.5M |
| 2025-01-20 | 547.00 | 552.50 | 546.00 | 548.50 | 1.6M |
| 2025-01-17 | 539.00 | 552.00 | 539.00 | 552.00 | 1.0M |
| 2025-01-16 | 541.00 | 542.00 | 532.50 | 541.00 | 0.8M |
| 2025-01-15 | 523.00 | 543.00 | 519.50 | 543.00 | 1.0M |
| 2025-01-14 | 527.50 | 527.50 | 519.50 | 521.50 | 2.2M |
| 2025-01-13 | 522.00 | 523.50 | 513.50 | 522.50 | 1.0M |
| 2025-01-10 | 529.50 | 535.50 | 524.00 | 525.00 | 0.6M |
| 2025-01-09 | 522.00 | 533.00 | 517.50 | 532.50 | 1.1M |
| 2025-01-08 | 540.00 | 542.50 | 522.50 | 526.00 | 0.9M |
| 2025-01-07 | 551.00 | 551.50 | 540.50 | 544.00 | 0.9M |
| 2025-01-06 | 558.50 | 558.50 | 541.50 | 552.50 | 0.5M |
| 2025-01-03 | 541.00 | 547.00 | 541.00 | 546.50 | 1.0M |
| 2025-01-02 | 545.00 | 548.00 | 539.00 | 547.00 | 0.5M |