518.60
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 504.80 | 520.30 | 501.60 | 518.60 | 0.2M |
| 2025-09-30 | 500.20 | 515.00 | 499.10 | 510.80 | 0.2M |
| 2025-09-29 | 498.90 | 503.80 | 497.70 | 501.00 | 0.1M |
| 2025-09-26 | 491.10 | 495.50 | 485.00 | 493.00 | 0.1M |
| 2025-09-25 | 500.00 | 505.40 | 491.60 | 498.10 | 0.1M |
| 2025-09-24 | 498.10 | 510.20 | 494.20 | 499.40 | 0.2M |
| 2025-09-23 | 471.50 | 506.20 | 468.40 | 499.90 | 0.4M |
| 2025-09-22 | 499.00 | 504.60 | 496.40 | 500.40 | 0.2M |
| 2025-09-19 | 493.90 | 496.70 | 488.30 | 492.10 | 0.2M |
| 2025-09-18 | 468.20 | 503.20 | 467.70 | 500.00 | 0.3M |
| 2025-09-17 | 458.90 | 460.10 | 452.90 | 459.70 | 0.2M |
| 2025-09-16 | 460.00 | 472.70 | 455.40 | 455.90 | 0.2M |
| 2025-09-15 | 427.90 | 450.00 | 424.80 | 450.00 | 0.2M |
| 2025-09-12 | 430.80 | 431.70 | 422.30 | 424.50 | 0.1M |
| 2025-09-11 | 422.90 | 430.90 | 421.70 | 427.00 | 0.1M |
| 2025-09-10 | 427.20 | 429.60 | 423.50 | 424.10 | 0.1M |
| 2025-09-09 | 422.90 | 428.30 | 419.10 | 422.20 | 0.1M |
| 2025-09-08 | 416.80 | 423.60 | 415.20 | 422.50 | 0.1M |
| 2025-09-05 | 413.60 | 420.80 | 412.70 | 415.70 | 0.1M |
| 2025-09-04 | 403.50 | 410.70 | 401.70 | 408.30 | 0.1M |
| 2025-09-03 | 409.70 | 413.60 | 401.20 | 401.70 | 0.1M |
| 2025-09-02 | 413.00 | 414.40 | 400.50 | 401.90 | 0.1M |
| 2025-09-01 | 406.90 | 420.80 | 405.00 | 416.70 | 0.1M |
| 2025-08-29 | 424.60 | 427.60 | 410.70 | 410.70 | 0.1M |
| 2025-08-28 | 411.00 | 427.60 | 410.40 | 426.40 | 0.2M |
| 2025-08-27 | 410.30 | 416.80 | 407.50 | 411.20 | 0.1M |
| 2025-08-26 | 410.90 | 413.50 | 406.40 | 409.60 | 0.2M |
| 2025-08-25 | 410.00 | 411.50 | 408.20 | 409.00 | 0.1M |
| 2025-08-22 | 400.90 | 411.00 | 400.00 | 409.70 | 0.2M |
| 2025-08-21 | 408.20 | 408.70 | 402.70 | 403.20 | 0.1M |
| 2025-08-20 | 409.00 | 415.40 | 404.20 | 407.20 | 0.1M |
| 2025-08-19 | 413.90 | 416.30 | 412.00 | 414.40 | 0.1M |
| 2025-08-18 | 418.30 | 419.50 | 408.20 | 410.00 | 0.2M |
| 2025-08-15 | 421.40 | 424.50 | 414.20 | 414.90 | 0.1M |
| 2025-08-14 | 429.10 | 430.10 | 425.10 | 427.00 | 0.1M |
| 2025-08-13 | 433.00 | 434.20 | 427.20 | 427.80 | 0.1M |
| 2025-08-12 | 420.00 | 430.40 | 417.70 | 429.30 | 0.1M |
| 2025-08-11 | 422.40 | 423.90 | 418.60 | 420.70 | 0.1M |
| 2025-08-08 | 420.00 | 420.70 | 415.20 | 420.20 | 0.1M |
| 2025-08-07 | 412.30 | 422.30 | 410.60 | 418.00 | 0.1M |
| 2025-08-06 | 416.70 | 417.90 | 406.10 | 406.80 | 0.1M |
| 2025-08-05 | 421.80 | 423.00 | 413.20 | 414.20 | 0.1M |
| 2025-08-04 | 420.80 | 422.10 | 415.50 | 418.50 | 0.1M |
| 2025-08-01 | 422.00 | 425.00 | 410.60 | 416.50 | 0.2M |
| 2025-07-31 | 450.00 | 453.10 | 427.50 | 427.50 | 0.2M |
| 2025-07-30 | 444.40 | 449.70 | 442.60 | 447.50 | 0.1M |
| 2025-07-29 | 449.40 | 449.40 | 442.25 | 442.90 | 0.1M |
| 2025-07-28 | 442.00 | 448.70 | 436.40 | 447.40 | 0.2M |
| 2025-07-25 | 439.40 | 439.40 | 426.60 | 426.60 | 0.3M |
| 2025-07-24 | 454.00 | 458.80 | 439.40 | 440.80 | 0.4M |
| 2025-07-23 | 473.20 | 480.20 | 450.90 | 450.90 | 0.6M |
| 2025-07-22 | 520.00 | 523.40 | 503.40 | 503.40 | 0.1M |
| 2025-07-21 | 521.80 | 524.60 | 519.20 | 522.20 | 0.1M |
| 2025-07-18 | 521.80 | 524.60 | 513.40 | 520.00 | 0.1M |
| 2025-07-17 | 516.60 | 525.20 | 512.60 | 521.40 | 0.2M |
| 2025-07-16 | 516.40 | 519.20 | 504.00 | 504.00 | 0.2M |
| 2025-07-15 | 529.00 | 535.80 | 528.40 | 531.60 | 0.1M |
| 2025-07-14 | 517.00 | 525.20 | 514.20 | 523.40 | 0.1M |
| 2025-07-11 | 526.00 | 526.80 | 520.00 | 524.80 | 0.1M |
| 2025-07-10 | 516.20 | 527.60 | 514.40 | 526.20 | 0.1M |
| 2025-07-09 | 513.00 | 516.20 | 508.60 | 515.20 | 0.1M |
| 2025-07-08 | 513.00 | 514.60 | 503.00 | 514.60 | 0.1M |
| 2025-07-07 | 509.20 | 517.40 | 506.00 | 513.40 | 0.1M |
| 2025-07-04 | 510.00 | 514.20 | 508.40 | 509.80 | 0.1M |
| 2025-07-03 | 521.20 | 521.20 | 509.00 | 515.40 | 0.2M |
| 2025-07-02 | 525.20 | 526.80 | 503.40 | 519.00 | 0.2M |
| 2025-07-01 | 541.40 | 542.60 | 524.40 | 526.40 | 0.1M |
| 2025-06-30 | 545.40 | 547.20 | 540.20 | 543.40 | 0.1M |
| 2025-06-27 | 546.40 | 548.80 | 542.20 | 544.40 | 0.1M |
| 2025-06-26 | 537.00 | 543.80 | 533.40 | 539.40 | 0.2M |
| 2025-06-25 | 540.00 | 551.00 | 537.40 | 542.80 | 0.2M |
| 2025-06-24 | 536.40 | 538.20 | 528.00 | 534.60 | 0.2M |
| 2025-06-23 | 509.00 | 522.80 | 508.60 | 520.80 | 0.1M |
| 2025-06-20 | 515.00 | 521.60 | 500.60 | 509.20 | 0.2M |
| 2025-06-19 | 512.60 | 516.40 | 507.80 | 510.60 | 0.1M |
| 2025-06-18 | 519.60 | 520.60 | 514.80 | 518.40 | 0.1M |
| 2025-06-17 | 522.00 | 525.60 | 512.80 | 520.80 | 0.1M |
| 2025-06-16 | 520.20 | 524.20 | 513.60 | 522.60 | 0.1M |
| 2025-06-13 | 510.60 | 522.60 | 509.20 | 519.40 | 0.1M |
| 2025-06-12 | 532.00 | 535.80 | 521.40 | 525.40 | 0.1M |
| 2025-06-11 | 534.00 | 539.20 | 530.40 | 536.60 | 0.2M |
| 2025-06-10 | 516.60 | 534.20 | 514.20 | 532.60 | 0.3M |
| 2025-06-09 | 502.60 | 520.60 | 502.60 | 519.20 | 0.1M |
| 2025-06-06 | 490.30 | 507.20 | 490.10 | 505.40 | 0.1M |
| 2025-06-05 | 494.00 | 496.40 | 487.90 | 495.00 | 0.1M |
| 2025-06-04 | 492.50 | 496.30 | 487.50 | 490.00 | 0.1M |
| 2025-06-03 | 481.40 | 488.70 | 474.60 | 487.10 | 0.2M |
| 2025-06-02 | 470.00 | 475.90 | 468.30 | 474.10 | 0.1M |
| 2025-05-30 | 486.70 | 491.70 | 479.40 | 479.60 | 0.2M |
| 2025-05-29 | 496.40 | 508.40 | 490.50 | 497.50 | 0.2M |
| 2025-05-28 | 483.00 | 488.10 | 480.60 | 484.40 | 0.1M |
| 2025-05-27 | 476.50 | 491.60 | 475.50 | 487.10 | 0.1M |
| 2025-05-26 | 481.10 | 484.20 | 476.90 | 478.20 | 0.1M |
| 2025-05-23 | 478.50 | 484.00 | 459.80 | 467.70 | 0.1M |
| 2025-05-22 | 475.00 | 484.80 | 473.80 | 481.90 | 0.1M |
| 2025-05-21 | 479.70 | 486.70 | 474.60 | 482.90 | 0.2M |
| 2025-05-20 | 481.40 | 483.00 | 472.40 | 476.70 | 0.1M |
| 2025-05-19 | 479.40 | 481.50 | 472.70 | 479.20 | 0.1M |
| 2025-05-16 | 485.10 | 501.20 | 481.90 | 487.50 | 0.2M |
| 2025-05-15 | 491.70 | 493.20 | 486.90 | 491.10 | 0.1M |
| 2025-05-14 | 500.00 | 500.20 | 484.40 | 496.00 | 0.2M |
| 2025-05-13 | 488.40 | 501.40 | 482.50 | 500.40 | 0.2M |
| 2025-05-12 | 465.40 | 485.70 | 465.40 | 484.70 | 0.2M |
| 2025-05-09 | 452.30 | 456.10 | 449.30 | 450.00 | 0.1M |
| 2025-05-08 | 450.00 | 464.50 | 446.80 | 448.70 | 0.2M |
| 2025-05-07 | 429.80 | 442.40 | 427.70 | 442.40 | 0.1M |
| 2025-05-06 | 440.00 | 441.10 | 427.80 | 432.00 | 0.1M |
| 2025-05-05 | 442.50 | 443.20 | 438.40 | 439.80 | 0.1M |
| 2025-05-02 | 433.70 | 447.40 | 429.80 | 444.30 | 0.2M |
| 2025-04-30 | 430.00 | 447.00 | 408.90 | 425.30 | 0.3M |
| 2025-04-29 | 431.40 | 437.40 | 429.00 | 429.60 | 0.2M |
| 2025-04-28 | 428.30 | 433.70 | 427.00 | 427.70 | 0.1M |
| 2025-04-25 | 424.40 | 430.20 | 419.80 | 427.80 | 0.2M |
| 2025-04-24 | 407.00 | 419.80 | 404.00 | 417.20 | 0.2M |
| 2025-04-23 | 394.80 | 419.40 | 392.00 | 404.00 | 0.2M |
| 2025-04-22 | 387.50 | 390.10 | 377.30 | 388.00 | 0.1M |
| 2025-04-17 | 394.00 | 401.20 | 391.10 | 391.80 | 0.1M |
| 2025-04-16 | 391.20 | 398.40 | 386.70 | 395.10 | 0.3M |
| 2025-04-15 | 389.20 | 408.00 | 389.20 | 408.00 | 0.2M |
| 2025-04-14 | 392.00 | 393.10 | 382.80 | 385.60 | 0.1M |
| 2025-04-11 | 380.00 | 384.90 | 369.30 | 376.90 | 0.2M |
| 2025-04-10 | 412.50 | 414.10 | 372.60 | 372.60 | 0.3M |
| 2025-04-09 | 353.10 | 361.80 | 347.80 | 354.90 | 0.3M |
| 2025-04-08 | 371.00 | 374.10 | 360.20 | 368.80 | 0.2M |
| 2025-04-07 | 335.00 | 386.90 | 333.30 | 358.60 | 0.4M |
| 2025-04-04 | 384.50 | 388.40 | 348.60 | 372.10 | 0.4M |
| 2025-04-03 | 395.50 | 403.20 | 385.90 | 388.00 | 0.2M |
| 2025-04-02 | 416.10 | 416.40 | 405.90 | 412.60 | 0.2M |
| 2025-04-01 | 420.90 | 421.30 | 411.30 | 416.90 | 0.1M |
| 2025-03-31 | 423.80 | 424.40 | 413.30 | 415.40 | 0.2M |
| 2025-03-28 | 435.30 | 439.60 | 426.50 | 431.60 | 0.2M |
| 2025-03-27 | 447.90 | 451.40 | 441.80 | 441.90 | 0.1M |
| 2025-03-26 | 458.40 | 459.10 | 451.20 | 452.00 | 0.2M |
| 2025-03-25 | 458.70 | 460.00 | 451.40 | 457.20 | 0.1M |
| 2025-03-24 | 454.00 | 460.20 | 451.10 | 459.10 | 0.1M |
| 2025-03-21 | 451.20 | 453.80 | 440.80 | 446.70 | 0.3M |
| 2025-03-20 | 461.70 | 466.40 | 454.10 | 454.40 | 0.2M |
| 2025-03-19 | 448.40 | 464.80 | 447.90 | 461.70 | 0.2M |
| 2025-03-18 | 453.30 | 462.70 | 446.40 | 450.00 | 0.1M |
| 2025-03-17 | 450.00 | 460.70 | 445.60 | 451.00 | 0.1M |
| 2025-03-14 | 440.70 | 453.10 | 438.20 | 449.30 | 0.2M |
| 2025-03-13 | 437.40 | 445.10 | 434.90 | 437.70 | 0.2M |
| 2025-03-12 | 432.00 | 449.90 | 430.10 | 446.30 | 0.3M |
| 2025-03-11 | 426.00 | 431.80 | 417.00 | 426.30 | 0.3M |
| 2025-03-10 | 454.50 | 456.60 | 412.40 | 423.00 | 0.5M |
| 2025-03-07 | 451.60 | 464.30 | 448.80 | 450.80 | 0.2M |
| 2025-03-06 | 482.70 | 482.90 | 453.30 | 455.70 | 0.2M |
| 2025-03-05 | 482.00 | 485.80 | 476.50 | 478.70 | 0.2M |
| 2025-03-04 | 496.10 | 500.60 | 466.50 | 468.00 | 0.3M |
| 2025-03-03 | 512.60 | 515.60 | 496.50 | 508.60 | 0.2M |
| 2025-02-28 | 507.00 | 515.80 | 501.00 | 513.20 | 0.3M |
| 2025-02-27 | 541.40 | 545.00 | 523.40 | 524.00 | 0.2M |
| 2025-02-26 | 552.00 | 557.40 | 528.00 | 555.60 | 0.2M |
| 2025-02-25 | 554.80 | 561.80 | 550.40 | 550.40 | 0.2M |
| 2025-02-24 | 565.40 | 576.00 | 557.80 | 566.80 | 0.1M |
| 2025-02-21 | 568.80 | 576.60 | 564.20 | 569.80 | 0.1M |
| 2025-02-20 | 562.80 | 576.80 | 559.20 | 566.40 | 0.2M |
| 2025-02-19 | 573.60 | 575.00 | 568.20 | 572.40 | 0.1M |
| 2025-02-18 | 577.20 | 581.20 | 569.80 | 570.60 | 0.1M |
| 2025-02-17 | 574.20 | 577.40 | 566.60 | 577.40 | 0.1M |
| 2025-02-14 | 578.80 | 582.80 | 571.60 | 573.80 | 0.1M |
| 2025-02-13 | 573.20 | 579.40 | 565.60 | 576.80 | 0.1M |
| 2025-02-12 | 568.00 | 571.00 | 557.60 | 567.00 | 0.1M |
| 2025-02-11 | 563.40 | 574.00 | 562.40 | 570.20 | 0.1M |
| 2025-02-10 | 548.00 | 568.20 | 547.40 | 564.40 | 0.1M |
| 2025-02-07 | 557.20 | 557.60 | 542.60 | 545.60 | 0.1M |
| 2025-02-06 | 552.20 | 556.20 | 549.00 | 554.40 | 0.1M |
| 2025-02-05 | 546.00 | 549.80 | 540.40 | 549.80 | 0.1M |
| 2025-02-04 | 566.60 | 567.40 | 549.40 | 549.40 | 0.1M |
| 2025-02-03 | 543.20 | 561.60 | 542.00 | 559.20 | 0.1M |
| 2025-01-31 | 552.00 | 574.20 | 551.00 | 567.00 | 0.2M |
| 2025-01-30 | 542.80 | 555.40 | 536.80 | 547.00 | 0.2M |
| 2025-01-29 | 561.20 | 565.60 | 531.00 | 531.20 | 0.2M |
| 2025-01-28 | 539.00 | 541.60 | 515.00 | 515.00 | 0.2M |
| 2025-01-27 | 555.60 | 576.80 | 513.00 | 535.00 | 0.6M |
| 2025-01-24 | 611.20 | 618.20 | 604.80 | 609.00 | 0.1M |
| 2025-01-23 | 619.80 | 621.60 | 605.40 | 611.00 | 0.2M |
| 2025-01-22 | 618.40 | 635.60 | 616.60 | 628.20 | 0.2M |
| 2025-01-21 | 621.00 | 628.40 | 611.00 | 614.20 | 0.2M |
| 2025-01-20 | 625.00 | 625.60 | 615.80 | 622.40 | 0.1M |
| 2025-01-17 | 621.00 | 628.40 | 615.20 | 622.20 | 0.2M |
| 2025-01-16 | 630.60 | 637.60 | 618.20 | 623.00 | 0.3M |
| 2025-01-15 | 590.40 | 613.00 | 589.20 | 598.40 | 0.1M |
| 2025-01-14 | 590.00 | 598.00 | 588.40 | 594.60 | 0.2M |
| 2025-01-13 | 588.00 | 589.20 | 571.80 | 586.00 | 0.1M |
| 2025-01-10 | 593.80 | 601.00 | 589.60 | 593.80 | 0.1M |
| 2025-01-09 | 584.80 | 596.00 | 583.60 | 593.00 | 0.1M |
| 2025-01-08 | 604.20 | 610.80 | 592.40 | 594.00 | 0.1M |
| 2025-01-07 | 603.00 | 613.20 | 596.40 | 602.60 | 0.1M |
| 2025-01-06 | 575.00 | 602.00 | 574.60 | 600.60 | 0.2M |
| 2025-01-03 | 567.60 | 568.40 | 557.40 | 565.60 | 0.1M |
| 2025-01-02 | 560.40 | 568.40 | 558.80 | 567.80 | 0.1M |