514.24
Last Update: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 506.63 | 515.43 | 506.74 | 514.24 | 1.4M |
| 2025-10-03 | 499.42 | 506.81 | 499.25 | 504.49 | 1.0M |
| 2025-10-02 | 499.24 | 503.60 | 497.01 | 499.36 | 0.9M |
| 2025-10-01 | 496.17 | 504.07 | 495.00 | 499.00 | 1.2M |
| 2025-09-30 | 492.58 | 499.89 | 491.14 | 499.21 | 1.3M |
| 2025-09-29 | 497.00 | 498.99 | 489.22 | 491.98 | 1.4M |
| 2025-09-26 | 487.91 | 490.75 | 484.57 | 487.44 | 0.9M |
| 2025-09-25 | 489.58 | 490.75 | 484.06 | 484.34 | 1.2M |
| 2025-09-24 | 487.15 | 495.24 | 485.51 | 486.25 | 1.4M |
| 2025-09-23 | 480.90 | 486.78 | 479.34 | 486.67 | 1.1M |
| 2025-09-22 | 473.67 | 482.07 | 473.01 | 480.39 | 1.4M |
| 2025-09-19 | 474.23 | 477.00 | 471.38 | 472.94 | 2.8M |
| 2025-09-18 | 471.12 | 474.36 | 467.99 | 473.62 | 1.1M |
| 2025-09-17 | 474.93 | 477.19 | 472.64 | 473.12 | 1.0M |
| 2025-09-16 | 473.59 | 478.44 | 471.67 | 474.32 | 1.2M |
| 2025-09-15 | 471.47 | 474.29 | 468.99 | 473.25 | 1.1M |
| 2025-09-12 | 468.93 | 472.98 | 467.17 | 471.31 | 1.0M |
| 2025-09-11 | 463.85 | 472.40 | 462.99 | 470.73 | 1.6M |
| 2025-09-10 | 456.21 | 464.38 | 455.71 | 463.87 | 1.1M |
| 2025-09-09 | 457.61 | 457.87 | 452.42 | 457.06 | 1.0M |
| 2025-09-08 | 462.93 | 462.93 | 452.77 | 459.11 | 1.5M |
| 2025-09-05 | 456.77 | 463.98 | 456.77 | 463.90 | 1.5M |
| 2025-09-04 | 450.96 | 457.17 | 449.50 | 456.85 | 1.4M |
| 2025-09-03 | 451.07 | 452.00 | 446.69 | 449.06 | 1.5M |
| 2025-09-02 | 453.80 | 455.77 | 447.59 | 452.50 | 1.6M |
| 2025-08-29 | 457.52 | 459.90 | 454.88 | 455.63 | 1.4M |
| 2025-08-28 | 453.87 | 456.55 | 450.36 | 456.18 | 1.4M |
| 2025-08-27 | 456.87 | 459.47 | 454.00 | 454.47 | 1.3M |
| 2025-08-26 | 450.52 | 456.37 | 447.00 | 455.46 | 2.1M |
| 2025-08-25 | 447.07 | 448.75 | 445.10 | 447.72 | 1.0M |
| 2025-08-22 | 449.99 | 452.56 | 444.86 | 446.20 | 1.9M |
| 2025-08-21 | 444.99 | 448.49 | 444.70 | 447.20 | 1.0M |
| 2025-08-20 | 440.14 | 447.08 | 440.14 | 446.00 | 1.3M |
| 2025-08-19 | 439.86 | 444.50 | 438.60 | 441.10 | 1.2M |
| 2025-08-18 | 440.55 | 443.77 | 439.12 | 440.64 | 1.2M |
| 2025-08-15 | 437.84 | 441.43 | 436.46 | 437.56 | 1.5M |
| 2025-08-14 | 436.04 | 443.90 | 434.84 | 437.32 | 1.7M |
| 2025-08-13 | 432.52 | 443.45 | 431.42 | 442.57 | 1.9M |
| 2025-08-12 | 425.92 | 431.59 | 425.00 | 431.56 | 1.5M |
| 2025-08-11 | 426.00 | 427.82 | 424.12 | 426.26 | 1.5M |
| 2025-08-08 | 431.19 | 433.59 | 423.91 | 425.63 | 1.5M |
| 2025-08-07 | 430.43 | 434.85 | 428.05 | 430.75 | 1.5M |
| 2025-08-06 | 427.77 | 436.62 | 427.66 | 434.85 | 2.0M |
| 2025-08-05 | 423.33 | 430.07 | 421.86 | 428.24 | 1.6M |
| 2025-08-04 | 420.00 | 424.60 | 419.00 | 423.70 | 1.5M |
| 2025-08-01 | 420.76 | 423.96 | 417.00 | 421.01 | 2.0M |
| 2025-07-31 | 417.13 | 422.59 | 412.55 | 420.98 | 2.2M |
| 2025-07-30 | 420.13 | 422.80 | 417.15 | 418.68 | 1.6M |
| 2025-07-29 | 422.74 | 423.65 | 417.35 | 420.13 | 2.4M |
| 2025-07-28 | 425.90 | 428.86 | 421.17 | 421.34 | 2.4M |
| 2025-07-25 | 421.54 | 425.67 | 418.51 | 421.17 | 2.5M |
| 2025-07-24 | 421.00 | 426.88 | 420.13 | 420.55 | 3.1M |
| 2025-07-23 | 413.76 | 423.37 | 411.00 | 419.39 | 4.6M |
| 2025-07-22 | 422.75 | 437.45 | 410.11 | 410.74 | 8.9M |
| 2025-07-21 | 464.64 | 467.36 | 460.53 | 460.53 | 1.6M |
| 2025-07-18 | 469.22 | 471.21 | 460.97 | 463.96 | 1.8M |
| 2025-07-17 | 470.50 | 474.40 | 467.71 | 469.20 | 0.9M |
| 2025-07-16 | 469.67 | 472.60 | 466.41 | 471.47 | 0.9M |
| 2025-07-15 | 473.29 | 473.94 | 468.51 | 470.12 | 1.0M |
| 2025-07-14 | 470.00 | 474.76 | 468.00 | 473.57 | 1.5M |
| 2025-07-11 | 464.75 | 468.21 | 461.82 | 467.51 | 1.2M |
| 2025-07-10 | 458.68 | 466.48 | 456.00 | 464.31 | 1.3M |
| 2025-07-09 | 465.38 | 465.99 | 460.21 | 463.06 | 0.9M |
| 2025-07-08 | 464.20 | 466.62 | 460.65 | 463.01 | 1.2M |
| 2025-07-07 | 464.50 | 470.55 | 461.37 | 469.06 | 1.2M |
| 2025-07-03 | 463.71 | 465.35 | 460.97 | 462.52 | 0.7M |
| 2025-07-02 | 466.00 | 466.93 | 458.61 | 462.55 | 1.1M |
| 2025-07-01 | 463.00 | 469.44 | 460.00 | 465.94 | 1.2M |
| 2025-06-30 | 459.45 | 463.82 | 457.88 | 463.14 | 1.2M |
| 2025-06-27 | 455.64 | 459.18 | 451.46 | 458.59 | 2.0M |
| 2025-06-26 | 459.31 | 464.07 | 456.64 | 457.90 | 1.6M |
| 2025-06-25 | 464.21 | 464.88 | 456.50 | 458.39 | 1.3M |
| 2025-06-24 | 467.85 | 468.70 | 457.68 | 460.20 | 2.0M |
| 2025-06-23 | 472.93 | 482.37 | 468.53 | 472.46 | 2.7M |
| 2025-06-20 | 469.00 | 474.31 | 461.11 | 470.56 | 2.4M |
| 2025-06-18 | 478.45 | 482.36 | 467.96 | 468.60 | 1.9M |
| 2025-06-17 | 470.76 | 481.58 | 467.50 | 479.34 | 2.2M |
| 2025-06-16 | 482.01 | 482.73 | 464.52 | 467.06 | 2.8M |
| 2025-06-13 | 478.97 | 488.30 | 473.35 | 486.45 | 2.7M |
| 2025-06-12 | 457.31 | 469.27 | 456.50 | 469.27 | 1.7M |
| 2025-06-11 | 464.15 | 464.15 | 443.41 | 456.60 | 3.6M |
| 2025-06-10 | 480.00 | 481.65 | 475.64 | 476.90 | 1.2M |
| 2025-06-09 | 480.28 | 482.84 | 476.62 | 480.83 | 1.1M |
| 2025-06-06 | 477.81 | 481.96 | 476.97 | 481.69 | 0.7M |
| 2025-06-05 | 484.37 | 485.13 | 471.75 | 478.03 | 1.1M |
| 2025-06-04 | 481.99 | 486.86 | 481.69 | 482.21 | 1.3M |
| 2025-06-03 | 479.00 | 481.13 | 476.54 | 480.17 | 1.0M |
| 2025-06-02 | 478.26 | 479.73 | 474.00 | 478.82 | 1.2M |
| 2025-05-30 | 473.67 | 482.38 | 471.06 | 482.38 | 2.2M |
| 2025-05-29 | 467.93 | 474.56 | 465.32 | 473.69 | 0.9M |
| 2025-05-28 | 477.54 | 478.98 | 469.00 | 469.98 | 1.0M |
| 2025-05-27 | 470.80 | 476.85 | 468.66 | 476.85 | 1.5M |
| 2025-05-23 | 467.96 | 469.55 | 465.56 | 468.88 | 0.9M |
| 2025-05-22 | 468.79 | 472.87 | 467.12 | 470.45 | 0.9M |
| 2025-05-21 | 480.84 | 480.93 | 470.05 | 470.28 | 1.4M |
| 2025-05-20 | 471.23 | 477.10 | 470.89 | 475.82 | 1.1M |
| 2025-05-19 | 469.41 | 474.44 | 467.78 | 473.06 | 1.2M |
| 2025-05-16 | 466.21 | 468.49 | 462.66 | 468.32 | 1.3M |
| 2025-05-15 | 458.97 | 465.41 | 455.03 | 465.14 | 1.8M |
| 2025-05-14 | 460.84 | 461.80 | 445.06 | 449.18 | 2.1M |
| 2025-05-13 | 472.81 | 472.81 | 459.14 | 459.83 | 1.9M |
| 2025-05-12 | 473.50 | 475.69 | 465.78 | 473.16 | 1.4M |
| 2025-05-09 | 475.27 | 476.63 | 468.08 | 473.52 | 1.0M |
| 2025-05-08 | 473.00 | 479.00 | 471.73 | 474.53 | 1.1M |
| 2025-05-07 | 468.40 | 474.90 | 467.06 | 471.32 | 1.2M |
| 2025-05-06 | 469.77 | 471.16 | 463.46 | 468.21 | 1.1M |
| 2025-05-05 | 474.00 | 474.49 | 469.34 | 471.56 | 1.2M |
| 2025-05-02 | 484.75 | 491.07 | 467.51 | 472.80 | 2.1M |
| 2025-05-01 | 476.00 | 479.45 | 473.00 | 477.72 | 1.0M |
| 2025-04-30 | 478.27 | 478.61 | 471.13 | 477.75 | 1.1M |
| 2025-04-29 | 475.98 | 479.30 | 473.35 | 475.88 | 0.9M |
| 2025-04-28 | 479.31 | 483.79 | 474.29 | 476.29 | 1.2M |
| 2025-04-25 | 469.99 | 478.46 | 467.90 | 477.64 | 1.5M |
| 2025-04-24 | 465.77 | 467.59 | 460.16 | 466.81 | 1.1M |
| 2025-04-23 | 467.00 | 471.39 | 457.65 | 463.55 | 1.4M |
| 2025-04-22 | 458.05 | 470.77 | 442.35 | 462.08 | 2.9M |
| 2025-04-21 | 459.26 | 463.23 | 452.79 | 458.33 | 1.5M |
| 2025-04-17 | 461.64 | 469.67 | 448.39 | 464.08 | 3.1M |
| 2025-04-16 | 477.33 | 482.82 | 474.53 | 477.08 | 1.5M |
| 2025-04-15 | 474.27 | 475.34 | 468.00 | 469.58 | 1.2M |
| 2025-04-14 | 472.80 | 478.75 | 467.59 | 475.34 | 1.1M |
| 2025-04-11 | 464.33 | 478.18 | 460.32 | 474.90 | 1.5M |
| 2025-04-10 | 460.00 | 469.10 | 450.38 | 463.70 | 1.8M |
| 2025-04-09 | 439.25 | 468.33 | 435.38 | 462.24 | 2.3M |
| 2025-04-08 | 448.44 | 451.39 | 437.43 | 443.36 | 2.2M |
| 2025-04-07 | 422.20 | 438.91 | 418.88 | 430.82 | 2.0M |
| 2025-04-04 | 450.00 | 454.93 | 432.13 | 432.15 | 2.4M |
| 2025-04-03 | 453.51 | 461.88 | 450.80 | 454.78 | 1.8M |
| 2025-04-02 | 446.22 | 455.92 | 445.01 | 452.87 | 1.3M |
| 2025-04-01 | 448.00 | 451.25 | 444.48 | 448.64 | 1.0M |
| 2025-03-31 | 441.57 | 451.06 | 440.74 | 446.71 | 1.7M |
| 2025-03-28 | 442.23 | 445.76 | 439.56 | 441.49 | 1.6M |
| 2025-03-27 | 446.03 | 448.14 | 440.22 | 442.28 | 1.6M |
| 2025-03-26 | 444.28 | 451.20 | 443.00 | 445.17 | 1.3M |
| 2025-03-25 | 436.77 | 444.01 | 433.00 | 442.07 | 1.6M |
| 2025-03-24 | 425.63 | 435.77 | 424.30 | 434.98 | 3.0M |
| 2025-03-21 | 478.09 | 481.50 | 432.51 | 439.70 | 7.1M |
| 2025-03-20 | 469.16 | 469.90 | 464.21 | 466.74 | 0.9M |
| 2025-03-19 | 471.23 | 475.69 | 466.77 | 470.55 | 1.1M |
| 2025-03-18 | 468.12 | 471.63 | 465.39 | 469.28 | 0.9M |
| 2025-03-17 | 463.84 | 472.27 | 462.83 | 467.61 | 1.1M |
| 2025-03-14 | 465.92 | 469.00 | 461.96 | 466.17 | 1.0M |
| 2025-03-13 | 460.05 | 468.53 | 459.86 | 467.93 | 1.2M |
| 2025-03-12 | 465.14 | 466.82 | 456.00 | 461.50 | 1.3M |
| 2025-03-11 | 476.71 | 478.65 | 466.54 | 468.88 | 1.5M |
| 2025-03-10 | 475.46 | 494.20 | 473.70 | 479.17 | 2.3M |
| 2025-03-07 | 458.00 | 477.49 | 458.00 | 473.65 | 2.2M |
| 2025-03-06 | 461.32 | 463.50 | 453.41 | 461.50 | 1.4M |
| 2025-03-05 | 451.13 | 463.48 | 449.37 | 460.42 | 2.1M |
| 2025-03-04 | 450.78 | 463.74 | 448.49 | 448.82 | 2.3M |
| 2025-03-03 | 452.87 | 454.43 | 448.83 | 451.94 | 1.6M |
| 2025-02-28 | 447.00 | 450.80 | 445.03 | 450.37 | 1.4M |
| 2025-02-27 | 442.19 | 447.08 | 441.45 | 446.46 | 1.5M |
| 2025-02-26 | 445.83 | 448.00 | 439.34 | 441.50 | 1.5M |
| 2025-02-25 | 441.75 | 451.67 | 441.00 | 448.46 | 1.7M |
| 2025-02-24 | 442.00 | 448.28 | 438.54 | 440.27 | 1.9M |
| 2025-02-21 | 436.39 | 443.73 | 435.67 | 440.72 | 1.7M |
| 2025-02-20 | 429.58 | 438.00 | 429.31 | 436.29 | 1.4M |
| 2025-02-19 | 431.00 | 438.00 | 425.58 | 432.95 | 2.8M |
| 2025-02-18 | 429.69 | 432.93 | 423.50 | 428.54 | 2.8M |
| 2025-02-14 | 433.55 | 435.16 | 419.70 | 423.19 | 3.3M |
| 2025-02-13 | 442.50 | 445.30 | 432.01 | 434.72 | 2.4M |
| 2025-02-12 | 447.26 | 449.14 | 441.05 | 441.97 | 1.3M |
| 2025-02-11 | 447.90 | 451.80 | 445.00 | 449.36 | 0.9M |
| 2025-02-10 | 444.80 | 448.94 | 440.71 | 448.22 | 1.4M |
| 2025-02-07 | 449.90 | 451.50 | 443.78 | 444.39 | 1.3M |
| 2025-02-06 | 450.00 | 452.17 | 444.63 | 448.52 | 1.3M |
| 2025-02-05 | 457.00 | 457.10 | 448.77 | 449.87 | 1.1M |
| 2025-02-04 | 454.00 | 455.41 | 451.26 | 453.68 | 1.2M |
| 2025-02-03 | 458.80 | 461.33 | 453.58 | 455.42 | 1.5M |
| 2025-01-31 | 460.00 | 464.23 | 457.15 | 462.95 | 1.5M |
| 2025-01-30 | 456.58 | 459.89 | 451.32 | 459.65 | 1.9M |
| 2025-01-29 | 460.00 | 462.49 | 449.40 | 454.36 | 2.4M |
| 2025-01-28 | 473.70 | 479.73 | 457.27 | 457.45 | 4.0M |
| 2025-01-27 | 500.09 | 507.11 | 496.78 | 503.69 | 1.9M |
| 2025-01-24 | 495.00 | 497.29 | 494.60 | 496.96 | 0.8M |
| 2025-01-23 | 503.52 | 506.00 | 493.98 | 497.28 | 0.9M |
| 2025-01-22 | 503.24 | 505.53 | 495.18 | 499.34 | 1.3M |
| 2025-01-21 | 495.00 | 509.55 | 494.72 | 506.29 | 1.6M |
| 2025-01-17 | 487.54 | 492.05 | 484.19 | 490.32 | 1.3M |
| 2025-01-16 | 481.80 | 487.00 | 481.50 | 486.86 | 1.0M |
| 2025-01-15 | 487.76 | 487.76 | 480.37 | 483.97 | 0.9M |
| 2025-01-14 | 485.00 | 485.20 | 477.97 | 484.46 | 1.2M |
| 2025-01-13 | 469.00 | 484.82 | 468.80 | 483.16 | 1.4M |
| 2025-01-10 | 468.00 | 471.59 | 465.73 | 468.05 | 1.1M |
| 2025-01-08 | 463.50 | 469.22 | 461.24 | 468.85 | 1.0M |
| 2025-01-07 | 465.72 | 473.42 | 462.94 | 463.96 | 1.3M |
| 2025-01-06 | 478.75 | 480.00 | 465.86 | 466.00 | 1.7M |
| 2025-01-03 | 481.42 | 483.92 | 480.91 | 481.82 | 0.8M |
| 2025-01-02 | 485.94 | 489.72 | 481.42 | 482.25 | 1.0M |