| 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 | 383.00 | 388.00 | 380.80 | 381.70 | 10.3M |
| 2025-09-25 | 382.30 | 385.60 | 380.50 | 382.20 | 8.2M |
| 2025-09-24 | 381.50 | 385.60 | 378.50 | 383.90 | 11.1M |
| 2025-09-23 | 380.00 | 384.10 | 378.80 | 382.00 | 8.3M |
| 2025-09-22 | 382.00 | 384.00 | 376.50 | 378.20 | 11.4M |
| 2025-09-19 | 386.30 | 388.50 | 381.50 | 383.50 | 18.8M |
| 2025-09-18 | 388.50 | 390.00 | 379.60 | 384.00 | 9.7M |
| 2025-09-17 | 384.30 | 388.40 | 383.30 | 386.70 | 10.2M |
| 2025-09-16 | 387.10 | 389.70 | 380.40 | 380.40 | 9.9M |
| 2025-09-15 | 383.20 | 388.80 | 381.40 | 384.00 | 6.8M |
| 2025-09-12 | 384.60 | 386.80 | 379.30 | 382.00 | 11.2M |
| 2025-09-11 | 383.80 | 389.50 | 381.80 | 382.30 | 18.2M |
| 2025-09-10 | 398.00 | 398.10 | 381.70 | 381.70 | 20.8M |
| 2025-09-09 | 394.50 | 397.90 | 390.70 | 397.90 | 15.2M |
| 2025-09-08 | 391.40 | 394.20 | 389.60 | 394.20 | 9.1M |
| 2025-09-05 | 390.80 | 393.50 | 385.80 | 390.70 | 11.8M |
| 2025-09-04 | 388.40 | 391.80 | 381.20 | 390.00 | 16.2M |
| 2025-09-03 | 382.40 | 391.70 | 380.70 | 391.00 | 17.5M |
| 2025-09-02 | 392.60 | 392.60 | 377.20 | 380.80 | 15.5M |
| 2025-09-01 | 383.00 | 393.60 | 381.30 | 393.60 | 9.6M |
| 2025-08-29 | 387.50 | 387.50 | 379.90 | 382.10 | 8.5M |
| 2025-08-28 | 386.00 | 390.20 | 386.00 | 387.70 | 8.9M |
| 2025-08-27 | 393.20 | 394.50 | 382.50 | 384.60 | 8.8M |
| 2025-08-26 | 391.20 | 395.20 | 387.70 | 392.60 | 14.3M |
| 2025-08-22 | 384.80 | 396.60 | 384.40 | 394.60 | 15.3M |
| 2025-08-21 | 387.30 | 389.00 | 382.00 | 385.80 | 7.3M |
| 2025-08-20 | 391.10 | 392.70 | 386.20 | 387.80 | 10.0M |
| 2025-08-19 | 390.00 | 393.90 | 388.00 | 393.90 | 10.4M |
| 2025-08-18 | 387.10 | 390.00 | 384.80 | 390.00 | 8.0M |
| 2025-08-15 | 386.70 | 387.50 | 382.20 | 387.50 | 16.9M |
| 2025-08-14 | 385.20 | 388.60 | 381.70 | 384.00 | 9.0M |
| 2025-08-13 | 387.20 | 390.40 | 383.50 | 384.40 | 16.5M |
| 2025-08-12 | 374.30 | 386.70 | 372.10 | 385.30 | 27.6M |
| 2025-08-11 | 373.70 | 379.20 | 370.50 | 373.90 | 10.7M |
| 2025-08-08 | 374.80 | 374.80 | 369.40 | 373.70 | 9.3M |
| 2025-08-07 | 376.40 | 379.70 | 368.30 | 373.30 | 18.1M |
| 2025-08-06 | 382.40 | 382.40 | 372.60 | 374.30 | 13.7M |
| 2025-08-05 | 379.20 | 383.20 | 376.50 | 381.30 | 12.7M |
| 2025-08-04 | 378.80 | 383.60 | 374.50 | 377.10 | 14.3M |
| 2025-08-01 | 384.70 | 393.20 | 368.20 | 374.10 | 29.4M |
| 2025-07-31 | 373.30 | 383.90 | 372.50 | 380.50 | 20.7M |
| 2025-07-30 | 369.30 | 373.40 | 367.50 | 371.00 | 11.2M |
| 2025-07-29 | 370.80 | 374.00 | 368.10 | 368.70 | 11.6M |
| 2025-07-28 | 378.20 | 379.80 | 367.90 | 369.30 | 10.0M |
| 2025-07-25 | 378.30 | 378.30 | 370.80 | 374.00 | 17.2M |
| 2025-07-24 | 378.40 | 380.80 | 374.40 | 378.10 | 16.7M |
| 2025-07-23 | 372.90 | 377.80 | 370.40 | 377.00 | 33.9M |
| 2025-07-22 | 380.40 | 382.70 | 365.80 | 370.60 | 15.9M |
| 2025-07-21 | 385.10 | 386.00 | 376.70 | 379.80 | 13.3M |
| 2025-07-18 | 385.00 | 386.60 | 378.80 | 380.40 | 15.6M |
| 2025-07-17 | 384.60 | 385.30 | 370.90 | 384.00 | 21.3M |
| 2025-07-16 | 376.70 | 385.80 | 376.50 | 380.50 | 13.5M |
| 2025-07-15 | 378.20 | 380.20 | 375.20 | 377.20 | 19.7M |
| 2025-07-14 | 364.80 | 376.80 | 364.60 | 376.80 | 14.9M |
| 2025-07-11 | 369.10 | 374.70 | 367.40 | 369.30 | 13.7M |
| 2025-07-10 | 363.20 | 370.50 | 355.30 | 369.90 | 28.3M |
| 2025-07-09 | 361.90 | 363.20 | 358.70 | 362.30 | 17.1M |
| 2025-07-08 | 356.30 | 362.40 | 355.70 | 360.10 | 17.1M |
| 2025-07-07 | 347.00 | 355.80 | 346.90 | 354.80 | 12.6M |
| 2025-07-04 | 344.60 | 346.90 | 343.20 | 346.60 | 7.4M |
| 2025-07-03 | 344.30 | 347.30 | 341.50 | 345.80 | 10.5M |
| 2025-07-02 | 344.00 | 348.00 | 342.80 | 344.40 | 32.3M |
| 2025-07-01 | 343.10 | 344.70 | 339.10 | 343.10 | 20.2M |
| 2025-06-30 | 340.90 | 342.70 | 335.40 | 341.20 | 17.9M |
| 2025-06-27 | 334.80 | 339.30 | 333.40 | 339.30 | 14.5M |
| 2025-06-26 | 332.50 | 333.80 | 329.80 | 332.50 | 15.1M |
| 2025-06-25 | 328.60 | 336.40 | 328.00 | 331.30 | 19.3M |
| 2025-06-24 | 327.90 | 333.60 | 323.70 | 327.50 | 35.0M |
| 2025-06-23 | 305.50 | 312.70 | 302.70 | 308.70 | 23.8M |
| 2025-06-20 | 314.30 | 317.70 | 313.10 | 313.10 | 32.1M |
| 2025-06-19 | 316.80 | 317.30 | 309.10 | 309.60 | 10.0M |
| 2025-06-18 | 312.70 | 323.20 | 312.70 | 319.50 | 17.5M |
| 2025-06-17 | 325.90 | 325.90 | 312.40 | 313.00 | 24.4M |
| 2025-06-16 | 315.00 | 328.60 | 314.50 | 327.30 | 56.5M |
| 2025-06-13 | 312.90 | 317.30 | 305.60 | 316.70 | 28.8M |
| 2025-06-12 | 334.80 | 336.30 | 325.00 | 328.80 | 37.4M |
| 2025-06-11 | 342.70 | 344.30 | 339.10 | 339.50 | 17.1M |
| 2025-06-10 | 339.00 | 343.40 | 338.30 | 341.50 | 19.0M |
| 2025-06-09 | 332.00 | 337.80 | 330.40 | 337.80 | 11.4M |
| 2025-06-06 | 332.40 | 334.50 | 330.10 | 331.70 | 10.8M |
| 2025-06-05 | 335.90 | 335.90 | 327.10 | 331.00 | 19.0M |
| 2025-06-04 | 335.30 | 338.80 | 331.70 | 335.30 | 22.2M |
| 2025-06-03 | 335.80 | 337.00 | 331.70 | 334.20 | 11.5M |
| 2025-06-02 | 327.10 | 335.30 | 325.00 | 335.30 | 14.8M |
| 2025-05-30 | 333.30 | 334.80 | 324.30 | 326.10 | 25.9M |
| 2025-05-29 | 338.20 | 340.00 | 332.80 | 332.80 | 41.5M |
| 2025-05-28 | 336.10 | 338.90 | 333.00 | 333.00 | 17.9M |
| 2025-05-27 | 329.20 | 336.10 | 324.00 | 334.30 | 25.3M |
| 2025-05-23 | 328.80 | 334.10 | 314.00 | 319.80 | 32.6M |
| 2025-05-22 | 328.30 | 332.10 | 325.10 | 326.40 | 22.9M |
| 2025-05-21 | 334.40 | 334.50 | 326.60 | 332.80 | 22.2M |
| 2025-05-20 | 331.30 | 337.40 | 330.90 | 335.30 | 28.3M |
| 2025-05-19 | 323.30 | 331.60 | 320.30 | 331.60 | 17.7M |
| 2025-05-16 | 321.80 | 328.30 | 320.80 | 323.10 | 36.5M |
| 2025-05-15 | 315.60 | 326.10 | 315.60 | 321.10 | 41.5M |
| 2025-05-14 | 325.00 | 325.80 | 314.00 | 316.30 | 25.2M |
| 2025-05-13 | 314.90 | 322.70 | 313.50 | 322.70 | 20.0M |
| 2025-05-12 | 302.40 | 316.00 | 302.10 | 311.70 | 23.6M |
| 2025-05-09 | 292.70 | 300.20 | 284.90 | 297.20 | 23.1M |
| 2025-05-08 | 287.90 | 290.30 | 283.40 | 290.30 | 22.9M |
| 2025-05-07 | 282.80 | 288.60 | 281.60 | 284.30 | 16.3M |
| 2025-05-06 | 282.70 | 283.60 | 275.30 | 281.60 | 13.1M |
| 2025-05-02 | 264.70 | 280.40 | 264.40 | 279.00 | 22.2M |
| 2025-05-01 | 264.80 | 269.90 | 263.00 | 265.70 | 8.9M |
| 2025-04-30 | 263.50 | 266.00 | 258.50 | 260.00 | 17.4M |
| 2025-04-29 | 265.60 | 266.00 | 259.10 | 262.10 | 13.4M |
| 2025-04-28 | 265.60 | 267.90 | 262.00 | 263.20 | 13.5M |
| 2025-04-25 | 263.50 | 266.90 | 262.20 | 265.60 | 27.4M |
| 2025-04-24 | 263.50 | 265.00 | 257.00 | 261.50 | 49.5M |
| 2025-04-23 | 257.60 | 267.10 | 257.00 | 264.30 | 21.6M |
| 2025-04-22 | 247.80 | 252.80 | 246.70 | 252.80 | 14.9M |
| 2025-04-17 | 251.50 | 252.80 | 246.00 | 248.90 | 11.2M |
| 2025-04-16 | 248.50 | 250.50 | 245.70 | 250.50 | 11.8M |
| 2025-04-15 | 245.70 | 249.70 | 245.10 | 249.50 | 13.2M |
| 2025-04-14 | 247.90 | 250.00 | 244.40 | 245.60 | 20.0M |
| 2025-04-11 | 246.10 | 247.30 | 235.60 | 240.80 | 20.8M |
| 2025-04-10 | 259.20 | 260.50 | 245.50 | 245.70 | 58.1M |
| 2025-04-09 | 229.20 | 237.60 | 224.50 | 234.30 | 60.1M |
| 2025-04-08 | 238.00 | 243.30 | 230.90 | 237.70 | 39.9M |
| 2025-04-07 | 223.80 | 241.30 | 210.00 | 224.40 | 48.1M |
| 2025-04-04 | 244.30 | 247.30 | 231.60 | 238.00 | 37.7M |
| 2025-04-03 | 254.90 | 256.90 | 244.70 | 247.80 | 27.5M |
| 2025-04-02 | 257.50 | 262.20 | 257.10 | 261.00 | 18.1M |
| 2025-04-01 | 263.30 | 266.60 | 251.60 | 257.40 | 28.3M |
| 2025-03-31 | 271.20 | 274.90 | 257.40 | 260.80 | 42.7M |
| 2025-03-28 | 289.50 | 290.20 | 278.10 | 279.30 | 19.1M |
| 2025-03-27 | 291.60 | 293.70 | 287.30 | 290.80 | 14.0M |
| 2025-03-26 | 297.50 | 300.20 | 295.50 | 295.60 | 15.0M |
| 2025-03-25 | 289.00 | 298.30 | 287.60 | 296.60 | 17.5M |
| 2025-03-24 | 288.50 | 291.00 | 285.30 | 288.00 | 11.3M |
| 2025-03-21 | 286.00 | 288.90 | 278.10 | 285.20 | 49.3M |
| 2025-03-20 | 295.90 | 300.80 | 290.10 | 290.60 | 18.4M |
| 2025-03-19 | 291.90 | 297.20 | 286.90 | 297.20 | 30.5M |
| 2025-03-18 | 293.60 | 298.90 | 289.30 | 293.80 | 27.3M |
| 2025-03-17 | 286.60 | 290.30 | 284.40 | 289.00 | 21.2M |
| 2025-03-14 | 277.20 | 284.00 | 276.70 | 283.20 | 17.6M |
| 2025-03-13 | 274.50 | 283.80 | 274.00 | 276.10 | 31.6M |
| 2025-03-12 | 290.40 | 292.20 | 276.20 | 277.60 | 48.3M |
| 2025-03-11 | 301.20 | 301.20 | 287.00 | 291.50 | 60.4M |
| 2025-03-10 | 320.60 | 326.70 | 306.60 | 310.50 | 30.0M |
| 2025-03-07 | 320.70 | 322.60 | 312.60 | 318.40 | 26.4M |
| 2025-03-06 | 331.60 | 337.60 | 321.30 | 324.00 | 28.2M |
| 2025-03-05 | 329.40 | 333.90 | 323.40 | 327.30 | 25.8M |
| 2025-03-04 | 342.70 | 343.50 | 319.20 | 319.20 | 30.3M |
| 2025-03-03 | 352.00 | 355.80 | 339.10 | 345.20 | 27.0M |
| 2025-02-28 | 355.00 | 358.00 | 348.60 | 352.30 | 49.0M |
| 2025-02-27 | 327.20 | 338.80 | 325.90 | 338.70 | 26.8M |
| 2025-02-26 | 321.60 | 328.80 | 321.60 | 327.20 | 15.3M |
| 2025-02-25 | 324.50 | 328.60 | 321.20 | 321.20 | 11.8M |
| 2025-02-24 | 327.60 | 329.20 | 322.20 | 326.30 | 13.3M |
| 2025-02-21 | 329.60 | 332.70 | 325.10 | 326.00 | 19.6M |
| 2025-02-20 | 327.10 | 333.60 | 323.10 | 329.90 | 19.9M |
| 2025-02-19 | 334.80 | 335.60 | 325.40 | 326.70 | 31.0M |
| 2025-02-18 | 335.20 | 342.60 | 333.50 | 336.80 | 21.9M |
| 2025-02-17 | 336.10 | 340.00 | 335.20 | 336.10 | 18.5M |
| 2025-02-14 | 347.00 | 349.20 | 336.60 | 338.50 | 20.4M |
| 2025-02-13 | 351.80 | 357.00 | 347.20 | 347.40 | 20.7M |
| 2025-02-12 | 344.50 | 351.00 | 342.80 | 349.10 | 37.8M |
| 2025-02-11 | 345.20 | 355.80 | 336.70 | 347.50 | 51.9M |
| 2025-02-10 | 361.30 | 362.60 | 353.40 | 353.40 | 25.0M |
| 2025-02-07 | 362.40 | 368.00 | 362.00 | 366.30 | 20.4M |
| 2025-02-06 | 353.10 | 363.40 | 352.40 | 363.40 | 24.4M |
| 2025-02-05 | 348.30 | 351.70 | 345.30 | 351.70 | 25.4M |
| 2025-02-04 | 340.90 | 348.40 | 340.90 | 347.10 | 23.6M |
| 2025-02-03 | 329.30 | 341.70 | 328.60 | 340.60 | 25.5M |
| 2025-01-31 | 335.20 | 340.50 | 334.20 | 337.90 | 16.3M |
| 2025-01-30 | 330.50 | 336.40 | 330.10 | 334.80 | 19.9M |
| 2025-01-29 | 323.30 | 332.50 | 323.30 | 330.70 | 19.8M |
| 2025-01-28 | 323.00 | 324.50 | 316.20 | 322.70 | 13.5M |
| 2025-01-27 | 325.00 | 327.80 | 320.80 | 322.80 | 16.1M |
| 2025-01-24 | 333.40 | 334.20 | 326.50 | 327.00 | 15.9M |
| 2025-01-23 | 330.20 | 333.50 | 324.80 | 331.40 | 19.5M |
| 2025-01-22 | 331.00 | 333.70 | 327.40 | 329.50 | 32.9M |
| 2025-01-21 | 323.00 | 330.20 | 323.00 | 328.50 | 24.6M |
| 2025-01-20 | 318.40 | 325.70 | 317.00 | 322.70 | 19.8M |
| 2025-01-17 | 315.00 | 318.40 | 314.30 | 317.50 | 16.2M |
| 2025-01-16 | 318.00 | 320.00 | 311.80 | 312.60 | 14.3M |
| 2025-01-15 | 308.20 | 317.70 | 307.70 | 317.00 | 22.5M |
| 2025-01-14 | 307.30 | 312.20 | 305.60 | 309.40 | 15.5M |
| 2025-01-13 | 314.50 | 314.50 | 302.00 | 304.60 | 24.4M |
| 2025-01-10 | 312.30 | 316.80 | 305.60 | 315.90 | 26.5M |
| 2025-01-09 | 308.60 | 313.70 | 306.50 | 312.80 | 23.1M |
| 2025-01-08 | 304.20 | 309.90 | 304.20 | 306.80 | 64.3M |
| 2025-01-07 | 297.30 | 304.50 | 296.00 | 304.50 | 17.6M |
| 2025-01-06 | 298.30 | 298.80 | 281.30 | 296.60 | 25.4M |
| 2025-01-03 | 303.80 | 304.80 | 295.90 | 298.90 | 76.3M |
| 2025-01-02 | 300.40 | 304.20 | 293.60 | 302.60 | 14.5M |