579.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 575.00 | 582.50 | 574.50 | 579.00 | 2.3M |
| 2025-09-25 | 575.50 | 579.00 | 572.00 | 575.00 | 2.7M |
| 2025-09-24 | 574.50 | 586.00 | 574.00 | 580.50 | 9.3M |
| 2025-09-23 | 565.00 | 589.50 | 564.50 | 575.50 | 16.9M |
| 2025-09-22 | 560.00 | 569.00 | 554.00 | 563.00 | 6.1M |
| 2025-09-19 | 557.00 | 566.00 | 552.00 | 561.50 | 11.2M |
| 2025-09-18 | 546.50 | 561.50 | 545.00 | 554.00 | 5.4M |
| 2025-09-17 | 547.50 | 552.00 | 546.00 | 550.00 | 1.8M |
| 2025-09-16 | 556.50 | 559.00 | 545.00 | 545.00 | 1.9M |
| 2025-09-15 | 544.50 | 554.00 | 542.00 | 554.00 | 3.1M |
| 2025-09-12 | 550.50 | 551.50 | 540.00 | 544.50 | 1.8M |
| 2025-09-11 | 542.00 | 549.50 | 542.00 | 549.50 | 2.5M |
| 2025-09-10 | 546.00 | 552.00 | 538.00 | 542.00 | 2.4M |
| 2025-09-09 | 543.00 | 551.50 | 543.00 | 546.00 | 1.7M |
| 2025-09-08 | 541.00 | 546.50 | 539.50 | 541.50 | 2.1M |
| 2025-09-05 | 538.50 | 543.00 | 532.50 | 539.50 | 2.4M |
| 2025-09-04 | 535.00 | 541.00 | 534.00 | 535.50 | 1.9M |
| 2025-09-03 | 529.50 | 537.00 | 522.50 | 534.00 | 2.7M |
| 2025-09-02 | 550.00 | 550.00 | 529.00 | 529.00 | 2.8M |
| 2025-09-01 | 553.00 | 555.50 | 551.00 | 552.00 | 0.9M |
| 2025-08-29 | 560.00 | 560.50 | 551.00 | 554.00 | 2.5M |
| 2025-08-28 | 570.00 | 572.50 | 555.50 | 559.00 | 3.1M |
| 2025-08-27 | 569.50 | 578.50 | 569.00 | 571.50 | 1.2M |
| 2025-08-26 | 580.00 | 580.00 | 567.50 | 571.50 | 4.2M |
| 2025-08-22 | 573.00 | 580.00 | 569.50 | 578.00 | 1.2M |
| 2025-08-21 | 577.00 | 577.00 | 568.50 | 574.50 | 1.2M |
| 2025-08-20 | 569.00 | 576.00 | 565.00 | 576.00 | 1.8M |
| 2025-08-19 | 567.00 | 570.00 | 565.00 | 567.00 | 1.3M |
| 2025-08-18 | 577.00 | 577.50 | 568.00 | 568.00 | 1.3M |
| 2025-08-15 | 584.00 | 584.00 | 572.00 | 574.00 | 1.5M |
| 2025-08-14 | 577.50 | 580.50 | 573.50 | 577.50 | 1.3M |
| 2025-08-13 | 576.50 | 577.00 | 571.50 | 577.00 | 1.8M |
| 2025-08-12 | 585.00 | 586.50 | 573.00 | 573.00 | 1.2M |
| 2025-08-11 | 588.00 | 588.00 | 582.50 | 584.00 | 1.3M |
| 2025-08-08 | 590.50 | 590.50 | 583.00 | 585.00 | 1.7M |
| 2025-08-07 | 583.00 | 585.50 | 574.50 | 583.00 | 3.7M |
| 2025-08-06 | 581.00 | 587.50 | 579.50 | 586.50 | 2.1M |
| 2025-08-05 | 577.00 | 580.00 | 574.00 | 577.50 | 1.7M |
| 2025-08-04 | 574.00 | 580.50 | 574.00 | 576.50 | 2.1M |
| 2025-08-01 | 570.50 | 576.50 | 567.50 | 573.50 | 1.4M |
| 2025-07-31 | 580.50 | 582.50 | 576.00 | 577.50 | 3.3M |
| 2025-07-30 | 585.00 | 586.50 | 575.50 | 577.50 | 1.5M |
| 2025-07-29 | 586.50 | 590.50 | 582.00 | 582.50 | 1.2M |
| 2025-07-28 | 588.50 | 591.00 | 586.50 | 590.50 | 1.5M |
| 2025-07-25 | 590.00 | 590.00 | 579.00 | 584.50 | 1.5M |
| 2025-07-24 | 587.00 | 589.50 | 583.50 | 589.50 | 1.1M |
| 2025-07-23 | 595.50 | 595.50 | 585.50 | 585.50 | 1.9M |
| 2025-07-22 | 587.00 | 592.50 | 583.00 | 592.00 | 1.3M |
| 2025-07-21 | 576.50 | 587.00 | 576.50 | 586.00 | 1.5M |
| 2025-07-18 | 576.00 | 581.50 | 574.00 | 578.50 | 1.9M |
| 2025-07-17 | 572.00 | 575.50 | 569.50 | 571.50 | 2.6M |
| 2025-07-16 | 573.00 | 574.50 | 564.00 | 572.00 | 4.4M |
| 2025-07-15 | 580.50 | 583.50 | 577.00 | 577.50 | 2.3M |
| 2025-07-14 | 573.50 | 581.00 | 573.50 | 581.00 | 1.1M |
| 2025-07-11 | 577.50 | 580.50 | 572.00 | 576.00 | 1.9M |
| 2025-07-10 | 593.00 | 595.50 | 579.50 | 580.50 | 2.6M |
| 2025-07-09 | 595.50 | 596.00 | 589.50 | 595.50 | 1.7M |
| 2025-07-08 | 594.50 | 598.00 | 588.50 | 591.50 | 1.9M |
| 2025-07-07 | 600.50 | 603.00 | 597.00 | 599.00 | 2.1M |
| 2025-07-04 | 600.50 | 600.50 | 593.50 | 598.50 | 1.1M |
| 2025-07-03 | 602.00 | 611.00 | 599.50 | 600.50 | 3.2M |
| 2025-07-02 | 631.00 | 633.00 | 600.00 | 600.00 | 3.6M |
| 2025-07-01 | 630.00 | 636.50 | 628.00 | 633.50 | 3.5M |
| 2025-06-30 | 628.00 | 638.00 | 628.00 | 631.00 | 2.6M |
| 2025-06-27 | 632.00 | 637.50 | 630.00 | 634.00 | 1.6M |
| 2025-06-26 | 624.50 | 634.50 | 622.50 | 631.50 | 1.7M |
| 2025-06-25 | 629.00 | 629.00 | 620.00 | 622.50 | 1.8M |
| 2025-06-24 | 628.00 | 629.50 | 622.00 | 625.50 | 2.9M |
| 2025-06-23 | 615.50 | 623.50 | 615.50 | 621.00 | 1.2M |
| 2025-06-20 | 626.50 | 631.00 | 624.00 | 625.00 | 5.9M |
| 2025-06-19 | 621.50 | 624.50 | 619.00 | 622.00 | 1.6M |
| 2025-06-18 | 6.21 | 6.27 | 6.16 | 6.26 | 1.9M |
| 2025-06-17 | 616.50 | 619.00 | 612.00 | 618.50 | 2.3M |
| 2025-06-16 | 616.50 | 618.50 | 612.50 | 617.50 | 3.9M |
| 2025-06-13 | 622.50 | 624.00 | 615.50 | 616.00 | 3.5M |
| 2025-06-12 | 616.50 | 625.00 | 614.00 | 623.00 | 2.8M |
| 2025-06-11 | 634.50 | 635.50 | 628.50 | 631.00 | 5.0M |
| 2025-06-10 | 630.00 | 637.50 | 627.50 | 634.50 | 2.0M |
| 2025-06-09 | 624.00 | 625.50 | 621.50 | 624.50 | 1.1M |
| 2025-06-06 | 621.50 | 626.00 | 620.50 | 623.50 | 3.7M |
| 2025-06-05 | 626.00 | 626.00 | 616.50 | 622.00 | 2.0M |
| 2025-06-04 | 631.00 | 632.00 | 621.50 | 623.50 | 2.2M |
| 2025-06-03 | 637.50 | 640.00 | 629.00 | 631.50 | 3.2M |
| 2025-06-02 | 631.50 | 636.00 | 626.00 | 635.00 | 2.2M |
| 2025-05-30 | 633.00 | 638.50 | 632.00 | 633.00 | 11.1M |
| 2025-05-29 | 628.50 | 632.00 | 622.50 | 630.00 | 1.9M |
| 2025-05-28 | 624.50 | 629.00 | 622.00 | 625.00 | 2.2M |
| 2025-05-27 | 617.50 | 626.75 | 615.50 | 623.00 | 3.6M |
| 2025-05-23 | 605.00 | 610.50 | 596.50 | 610.50 | 3.2M |
| 2025-05-22 | 613.00 | 613.00 | 600.00 | 602.50 | 3.2M |
| 2025-05-21 | 611.50 | 619.50 | 608.00 | 615.50 | 3.0M |
| 2025-05-20 | 603.00 | 613.00 | 603.00 | 612.50 | 2.2M |
| 2025-05-19 | 601.50 | 603.50 | 589.50 | 603.50 | 1.5M |
| 2025-05-16 | 593.00 | 604.50 | 587.50 | 603.00 | 4.9M |
| 2025-05-15 | 592.00 | 603.50 | 586.00 | 603.50 | 5.1M |
| 2025-05-14 | 591.50 | 597.50 | 587.50 | 592.00 | 10.4M |
| 2025-05-13 | 591.00 | 596.00 | 585.00 | 591.50 | 2.4M |
| 2025-05-12 | 600.00 | 605.50 | 587.00 | 596.50 | 2.7M |
| 2025-05-09 | 593.00 | 600.00 | 592.00 | 599.00 | 1.2M |
| 2025-05-08 | 608.00 | 610.50 | 591.00 | 592.00 | 4.1M |
| 2025-05-07 | 609.50 | 610.00 | 600.00 | 606.50 | 2.6M |
| 2025-05-06 | 606.00 | 614.00 | 604.00 | 609.50 | 3.3M |
| 2025-05-02 | 605.50 | 607.50 | 600.50 | 600.50 | 2.2M |
| 2025-05-01 | 593.50 | 604.00 | 591.50 | 603.00 | 1.1M |
| 2025-04-30 | 589.00 | 592.50 | 584.50 | 592.50 | 2.7M |
| 2025-04-29 | 588.50 | 594.00 | 585.00 | 587.50 | 2.4M |
| 2025-04-28 | 583.00 | 587.00 | 579.00 | 585.00 | 2.7M |
| 2025-04-25 | 580.00 | 584.50 | 577.50 | 579.50 | 1.7M |
| 2025-04-24 | 578.50 | 588.50 | 574.00 | 580.00 | 4.1M |
| 2025-04-23 | 585.50 | 587.50 | 573.00 | 576.00 | 2.1M |
| 2025-04-22 | 579.00 | 587.50 | 576.50 | 581.50 | 1.9M |
| 2025-04-17 | 564.50 | 580.00 | 563.50 | 576.50 | 2.6M |
| 2025-04-16 | 554.50 | 566.50 | 552.00 | 564.50 | 4.1M |
| 2025-04-15 | 542.50 | 554.50 | 541.00 | 552.50 | 2.3M |
| 2025-04-14 | 540.50 | 543.50 | 535.00 | 542.50 | 2.0M |
| 2025-04-11 | 527.00 | 537.00 | 521.50 | 533.00 | 3.2M |
| 2025-04-10 | 532.00 | 535.50 | 524.00 | 526.00 | 3.0M |
| 2025-04-09 | 511.00 | 514.00 | 490.80 | 499.40 | 3.3M |
| 2025-04-08 | 509.50 | 527.00 | 500.00 | 522.00 | 10.6M |
| 2025-04-07 | 518.00 | 539.50 | 507.50 | 508.00 | 7.3M |
| 2025-04-04 | 562.00 | 567.50 | 537.50 | 539.00 | 8.0M |
| 2025-04-03 | 548.00 | 568.50 | 547.50 | 563.00 | 3.8M |
| 2025-04-02 | 549.00 | 551.00 | 545.50 | 550.50 | 10.6M |
| 2025-04-01 | 551.50 | 557.00 | 550.50 | 552.50 | 2.9M |
| 2025-03-31 | 554.00 | 554.50 | 547.00 | 550.00 | 3.0M |
| 2025-03-28 | 540.50 | 557.00 | 540.50 | 553.50 | 2.5M |
| 2025-03-27 | 543.00 | 547.50 | 539.00 | 541.00 | 4.3M |
| 2025-03-26 | 548.50 | 549.50 | 539.50 | 545.50 | 3.8M |
| 2025-03-25 | 554.50 | 559.00 | 546.50 | 548.50 | 4.1M |
| 2025-03-24 | 567.00 | 569.00 | 557.50 | 558.50 | 1.6M |
| 2025-03-21 | 566.50 | 570.00 | 562.50 | 565.50 | 7.9M |
| 2025-03-20 | 564.50 | 571.00 | 564.00 | 568.50 | 3.0M |
| 2025-03-19 | 564.50 | 565.50 | 560.50 | 562.00 | 2.5M |
| 2025-03-18 | 564.50 | 569.00 | 563.00 | 564.00 | 2.1M |
| 2025-03-17 | 560.50 | 568.50 | 560.50 | 564.00 | 1.7M |
| 2025-03-14 | 557.00 | 563.00 | 552.00 | 560.00 | 1.9M |
| 2025-03-13 | 557.50 | 560.50 | 550.50 | 557.50 | 4.0M |
| 2025-03-12 | 565.00 | 576.00 | 557.00 | 560.50 | 2.9M |
| 2025-03-11 | 563.00 | 572.00 | 562.50 | 563.00 | 4.0M |
| 2025-03-10 | 553.50 | 571.50 | 552.50 | 564.00 | 8.1M |
| 2025-03-07 | 539.00 | 551.50 | 531.00 | 549.00 | 4.0M |
| 2025-03-06 | 540.00 | 540.50 | 530.00 | 538.00 | 6.7M |
| 2025-03-05 | 545.00 | 556.50 | 535.00 | 536.50 | 6.1M |
| 2025-03-04 | 555.00 | 559.50 | 551.50 | 552.50 | 3.8M |
| 2025-03-03 | 560.50 | 562.00 | 554.50 | 558.00 | 3.8M |
| 2025-02-28 | 567.50 | 576.00 | 561.50 | 564.50 | 6.8M |
| 2025-02-27 | 573.50 | 578.50 | 569.00 | 576.00 | 3.5M |
| 2025-02-26 | 575.50 | 581.00 | 573.50 | 575.50 | 1.4M |
| 2025-02-25 | 573.00 | 581.50 | 573.00 | 576.00 | 1.6M |
| 2025-02-24 | 575.00 | 583.50 | 571.50 | 573.00 | 2.1M |
| 2025-02-21 | 575.00 | 576.50 | 570.50 | 570.50 | 2.1M |
| 2025-02-20 | 579.00 | 582.50 | 566.50 | 573.00 | 2.6M |
| 2025-02-19 | 589.50 | 589.50 | 578.50 | 582.00 | 3.2M |
| 2025-02-18 | 589.50 | 590.00 | 583.00 | 588.50 | 1.7M |
| 2025-02-17 | 588.50 | 593.50 | 583.50 | 587.50 | 2.2M |
| 2025-02-14 | 593.50 | 596.00 | 587.50 | 592.00 | 1.8M |
| 2025-02-13 | 592.00 | 593.00 | 585.50 | 590.00 | 2.1M |
| 2025-02-12 | 587.00 | 601.50 | 583.50 | 588.00 | 4.1M |
| 2025-02-11 | 587.50 | 588.50 | 580.00 | 583.00 | 4.8M |
| 2025-02-10 | 582.00 | 590.50 | 581.50 | 587.50 | 2.1M |
| 2025-02-07 | 593.00 | 597.00 | 578.00 | 580.00 | 3.2M |
| 2025-02-06 | 588.50 | 602.50 | 585.50 | 593.00 | 4.4M |
| 2025-02-05 | 573.00 | 587.50 | 572.50 | 587.50 | 2.3M |
| 2025-02-04 | 574.50 | 579.50 | 569.50 | 572.50 | 2.5M |
| 2025-02-03 | 577.50 | 579.00 | 570.00 | 578.00 | 2.7M |
| 2025-01-31 | 569.50 | 585.00 | 566.50 | 585.00 | 5.4M |
| 2025-01-30 | 563.00 | 571.50 | 559.00 | 569.50 | 2.2M |
| 2025-01-29 | 561.50 | 567.00 | 558.00 | 563.00 | 4.1M |
| 2025-01-28 | 554.00 | 562.00 | 553.50 | 561.50 | 3.2M |
| 2025-01-27 | 550.50 | 561.00 | 550.00 | 555.50 | 3.3M |
| 2025-01-24 | 558.00 | 564.00 | 547.00 | 550.50 | 3.0M |
| 2025-01-23 | 562.00 | 563.00 | 554.50 | 557.50 | 3.2M |
| 2025-01-22 | 568.00 | 570.00 | 560.50 | 561.50 | 2.7M |
| 2025-01-21 | 570.50 | 573.00 | 562.50 | 567.50 | 1.6M |
| 2025-01-20 | 574.00 | 574.00 | 566.00 | 568.50 | 2.1M |
| 2025-01-17 | 565.00 | 574.50 | 562.00 | 572.00 | 2.9M |
| 2025-01-16 | 559.50 | 561.50 | 552.00 | 561.50 | 3.7M |
| 2025-01-15 | 544.00 | 561.00 | 544.00 | 557.00 | 3.1M |
| 2025-01-14 | 538.50 | 541.00 | 531.00 | 532.50 | 3.5M |
| 2025-01-13 | 538.00 | 541.00 | 532.00 | 533.50 | 3.7M |
| 2025-01-10 | 551.00 | 554.50 | 538.50 | 540.50 | 3.2M |
| 2025-01-09 | 552.00 | 558.00 | 536.00 | 550.50 | 4.0M |
| 2025-01-08 | 572.50 | 575.00 | 555.50 | 559.00 | 2.4M |
| 2025-01-07 | 579.00 | 583.00 | 572.50 | 572.50 | 1.5M |
| 2025-01-06 | 582.00 | 584.00 | 576.50 | 580.00 | 1.7M |
| 2025-01-03 | 581.50 | 581.50 | 575.00 | 579.50 | 1.9M |
| 2025-01-02 | 588.00 | 588.00 | 577.50 | 581.50 | 1.0M |