| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 297.54 | 297.54 | 285.00 | 294.65 | 0.7M |
| 2025-09-26 | 302.01 | 308.59 | 280.91 | 293.57 | 0.7M |
| 2025-09-25 | 297.31 | 302.57 | 295.23 | 301.31 | 0.3M |
| 2025-09-24 | 300.30 | 307.87 | 298.43 | 300.08 | 0.2M |
| 2025-09-23 | 303.00 | 311.38 | 299.38 | 302.35 | 0.3M |
| 2025-09-22 | 309.78 | 309.78 | 301.01 | 302.82 | 0.6M |
| 2025-09-19 | 315.09 | 315.09 | 307.18 | 310.04 | 0.4M |
| 2025-09-18 | 312.59 | 322.14 | 310.00 | 314.83 | 0.4M |
| 2025-09-17 | 321.91 | 330.00 | 307.64 | 308.15 | 0.7M |
| 2025-09-16 | 322.40 | 329.62 | 315.84 | 328.60 | 0.8M |
| 2025-09-15 | 313.17 | 320.00 | 310.71 | 319.50 | 0.6M |
| 2025-09-12 | 313.41 | 315.25 | 309.20 | 312.63 | 0.3M |
| 2025-09-11 | 307.57 | 318.40 | 307.57 | 315.78 | 0.5M |
| 2025-09-10 | 312.36 | 313.56 | 299.50 | 307.41 | 0.4M |
| 2025-09-09 | 312.13 | 313.39 | 302.89 | 306.24 | 0.5M |
| 2025-09-08 | 312.48 | 313.25 | 305.87 | 312.06 | 0.6M |
| 2025-09-05 | 305.00 | 317.45 | 305.00 | 313.15 | 0.8M |
| 2025-09-04 | 290.71 | 297.61 | 283.00 | 297.20 | 0.4M |
| 2025-09-03 | 291.17 | 296.14 | 289.12 | 291.13 | 0.3M |
| 2025-09-02 | 289.76 | 295.83 | 289.41 | 292.47 | 0.6M |
| 2025-08-29 | 292.17 | 302.10 | 291.74 | 296.46 | 0.7M |
| 2025-08-28 | 304.59 | 305.27 | 286.45 | 292.36 | 0.7M |
| 2025-08-27 | 304.86 | 312.62 | 300.56 | 302.79 | 0.4M |
| 2025-08-26 | 306.52 | 312.11 | 303.01 | 307.78 | 0.5M |
| 2025-08-25 | 318.96 | 322.88 | 308.22 | 308.66 | 0.8M |
| 2025-08-22 | 294.16 | 324.10 | 293.34 | 320.27 | 0.8M |
| 2025-08-21 | 290.32 | 296.08 | 287.01 | 293.95 | 0.4M |
| 2025-08-20 | 302.88 | 305.59 | 292.11 | 293.44 | 0.5M |
| 2025-08-19 | 300.39 | 314.05 | 296.07 | 307.88 | 0.7M |
| 2025-08-18 | 300.18 | 301.60 | 295.51 | 295.74 | 0.3M |
| 2025-08-15 | 306.47 | 308.34 | 299.13 | 299.40 | 0.3M |
| 2025-08-14 | 307.62 | 308.58 | 297.10 | 305.27 | 0.4M |
| 2025-08-13 | 301.14 | 317.24 | 300.55 | 313.21 | 1.1M |
| 2025-08-12 | 284.47 | 301.42 | 283.95 | 301.21 | 0.7M |
| 2025-08-11 | 283.86 | 286.89 | 278.20 | 281.49 | 0.3M |
| 2025-08-08 | 283.68 | 287.28 | 280.78 | 283.72 | 0.2M |
| 2025-08-07 | 298.27 | 299.02 | 282.90 | 284.30 | 0.5M |
| 2025-08-06 | 299.47 | 301.27 | 294.14 | 294.72 | 0.5M |
| 2025-08-05 | 300.15 | 303.25 | 295.11 | 299.08 | 0.6M |
| 2025-08-04 | 299.14 | 302.70 | 292.06 | 300.81 | 0.4M |
| 2025-08-01 | 297.12 | 299.60 | 287.05 | 293.09 | 0.6M |
| 2025-07-31 | 300.00 | 304.65 | 298.13 | 302.24 | 0.5M |
| 2025-07-30 | 315.51 | 319.59 | 300.57 | 302.68 | 0.9M |
| 2025-07-29 | 322.27 | 322.32 | 308.84 | 315.23 | 0.7M |
| 2025-07-28 | 334.00 | 334.00 | 320.92 | 323.23 | 1.0M |
| 2025-07-25 | 349.21 | 355.00 | 312.89 | 333.61 | 2.1M |
| 2025-07-24 | 306.83 | 312.60 | 302.29 | 311.79 | 1.2M |
| 2025-07-23 | 307.26 | 313.54 | 305.63 | 310.98 | 1.0M |
| 2025-07-22 | 289.77 | 305.40 | 289.77 | 304.42 | 0.6M |
| 2025-07-21 | 289.74 | 297.25 | 286.15 | 287.80 | 0.5M |
| 2025-07-18 | 295.07 | 295.76 | 285.66 | 288.10 | 0.7M |
| 2025-07-17 | 289.13 | 298.22 | 288.05 | 291.65 | 0.5M |
| 2025-07-16 | 293.72 | 297.87 | 284.99 | 285.78 | 0.6M |
| 2025-07-15 | 294.65 | 297.98 | 288.92 | 289.92 | 0.7M |
| 2025-07-14 | 300.01 | 301.08 | 291.95 | 293.07 | 0.6M |
| 2025-07-11 | 301.96 | 305.37 | 300.25 | 303.28 | 0.4M |
| 2025-07-10 | 303.91 | 313.52 | 300.09 | 306.78 | 0.7M |
| 2025-07-09 | 295.99 | 302.22 | 293.80 | 301.66 | 0.4M |
| 2025-07-08 | 285.16 | 297.62 | 283.03 | 294.89 | 0.5M |
| 2025-07-07 | 290.39 | 294.24 | 283.24 | 285.89 | 0.7M |
| 2025-07-03 | 294.15 | 298.05 | 289.74 | 294.79 | 0.3M |
| 2025-07-02 | 287.04 | 296.26 | 282.93 | 293.80 | 0.6M |
| 2025-07-01 | 273.99 | 294.18 | 271.26 | 285.97 | 0.6M |
| 2025-06-30 | 277.94 | 279.00 | 273.02 | 273.99 | 0.5M |
| 2025-06-27 | 271.69 | 277.54 | 270.75 | 277.26 | 1.1M |
| 2025-06-26 | 272.80 | 275.78 | 269.18 | 270.74 | 0.3M |
| 2025-06-25 | 275.18 | 276.40 | 267.14 | 270.09 | 0.7M |
| 2025-06-24 | 271.96 | 276.19 | 269.87 | 275.18 | 0.5M |
| 2025-06-23 | 254.76 | 270.99 | 253.83 | 270.00 | 0.7M |
| 2025-06-20 | 262.66 | 263.98 | 256.20 | 256.40 | 0.8M |
| 2025-06-18 | 262.37 | 265.56 | 256.08 | 260.48 | 1.2M |
| 2025-06-17 | 263.40 | 268.54 | 261.14 | 262.23 | 0.5M |
| 2025-06-16 | 263.21 | 267.28 | 260.70 | 265.61 | 0.9M |
| 2025-06-13 | 256.13 | 265.14 | 256.13 | 260.81 | 0.7M |
| 2025-06-12 | 252.77 | 259.98 | 249.00 | 259.98 | 0.5M |
| 2025-06-11 | 265.40 | 267.70 | 252.33 | 255.16 | 0.7M |
| 2025-06-10 | 260.51 | 265.40 | 257.62 | 263.45 | 0.9M |
| 2025-06-09 | 255.39 | 259.77 | 250.70 | 256.50 | 0.9M |
| 2025-06-06 | 257.50 | 260.69 | 251.31 | 251.43 | 0.8M |
| 2025-06-05 | 252.00 | 259.12 | 248.37 | 253.45 | 1.2M |
| 2025-06-04 | 267.47 | 269.00 | 260.37 | 265.08 | 0.7M |
| 2025-06-03 | 264.34 | 273.11 | 260.71 | 267.99 | 0.7M |
| 2025-06-02 | 269.00 | 269.41 | 257.03 | 264.23 | 0.6M |
| 2025-05-30 | 270.03 | 273.57 | 261.70 | 264.41 | 0.5M |
| 2025-05-29 | 271.50 | 277.72 | 266.92 | 270.03 | 0.5M |
| 2025-05-28 | 275.62 | 277.02 | 267.66 | 268.10 | 0.4M |
| 2025-05-27 | 269.26 | 277.89 | 266.14 | 275.01 | 0.9M |
| 2025-05-23 | 261.24 | 265.19 | 260.29 | 264.32 | 0.4M |
| 2025-05-22 | 268.94 | 269.18 | 262.63 | 268.04 | 0.4M |
| 2025-05-21 | 274.50 | 275.96 | 268.38 | 268.75 | 0.4M |
| 2025-05-20 | 281.49 | 283.80 | 276.68 | 277.58 | 0.3M |
| 2025-05-19 | 279.34 | 285.29 | 278.00 | 281.49 | 0.6M |
| 2025-05-16 | 282.00 | 286.81 | 278.83 | 285.10 | 0.4M |
| 2025-05-15 | 283.89 | 288.01 | 276.96 | 279.70 | 0.7M |
| 2025-05-14 | 283.43 | 291.81 | 278.26 | 288.99 | 0.6M |
| 2025-05-13 | 293.10 | 294.83 | 284.88 | 285.05 | 0.6M |
| 2025-05-12 | 286.71 | 305.39 | 285.04 | 292.91 | 1.7M |
| 2025-05-09 | 263.71 | 268.13 | 260.34 | 260.62 | 0.5M |
| 2025-05-08 | 260.53 | 271.16 | 259.60 | 265.79 | 0.5M |
| 2025-05-07 | 255.39 | 260.99 | 255.00 | 259.97 | 0.7M |
| 2025-05-06 | 256.25 | 261.71 | 251.67 | 254.53 | 0.5M |
| 2025-05-05 | 260.98 | 266.00 | 258.94 | 259.15 | 0.6M |
| 2025-05-02 | 246.00 | 267.90 | 244.94 | 262.33 | 1.6M |
| 2025-05-01 | 238.53 | 242.76 | 231.69 | 240.16 | 1.5M |
| 2025-04-30 | 234.98 | 244.87 | 229.17 | 244.00 | 1.9M |
| 2025-04-29 | 233.38 | 239.45 | 229.12 | 236.65 | 2.0M |
| 2025-04-28 | 245.33 | 249.44 | 236.35 | 237.11 | 1.9M |
| 2025-04-25 | 265.67 | 276.00 | 229.21 | 245.63 | 4.6M |
| 2025-04-24 | 339.21 | 354.78 | 335.01 | 354.22 | 0.6M |
| 2025-04-23 | 344.05 | 362.49 | 336.92 | 341.48 | 0.6M |
| 2025-04-22 | 327.15 | 335.67 | 323.01 | 331.28 | 0.3M |
| 2025-04-21 | 328.70 | 328.93 | 314.67 | 326.66 | 0.4M |
| 2025-04-17 | 321.49 | 337.01 | 321.49 | 334.55 | 0.4M |
| 2025-04-16 | 324.47 | 325.91 | 311.02 | 318.50 | 0.5M |
| 2025-04-15 | 336.41 | 342.36 | 324.55 | 330.72 | 0.4M |
| 2025-04-14 | 344.06 | 348.63 | 330.82 | 340.64 | 0.5M |
| 2025-04-11 | 346.87 | 346.87 | 321.73 | 330.37 | 0.9M |
| 2025-04-10 | 362.61 | 366.91 | 334.59 | 351.45 | 0.7M |
| 2025-04-09 | 317.03 | 386.01 | 316.24 | 374.80 | 0.9M |
| 2025-04-08 | 337.30 | 342.33 | 317.24 | 323.07 | 0.5M |
| 2025-04-07 | 317.65 | 355.71 | 304.40 | 325.31 | 0.9M |
| 2025-04-04 | 306.00 | 330.16 | 287.50 | 322.38 | 2.0M |
| 2025-04-03 | 348.24 | 357.00 | 307.73 | 319.97 | 1.0M |
| 2025-04-02 | 346.90 | 374.78 | 346.90 | 370.82 | 0.5M |
| 2025-04-01 | 348.97 | 361.94 | 344.77 | 354.77 | 0.9M |
| 2025-03-31 | 352.50 | 360.44 | 345.65 | 349.43 | 0.8M |
| 2025-03-28 | 375.27 | 375.27 | 356.80 | 359.00 | 0.5M |
| 2025-03-27 | 375.50 | 379.25 | 368.14 | 376.00 | 0.7M |
| 2025-03-26 | 377.53 | 384.24 | 372.97 | 377.04 | 0.7M |
| 2025-03-25 | 379.62 | 385.48 | 370.76 | 378.49 | 0.5M |
| 2025-03-24 | 370.03 | 381.81 | 365.00 | 381.49 | 0.4M |
| 2025-03-21 | 346.47 | 363.38 | 344.35 | 362.90 | 0.5M |
| 2025-03-20 | 345.73 | 354.66 | 342.68 | 352.28 | 0.6M |
| 2025-03-19 | 359.52 | 359.52 | 343.61 | 350.65 | 0.7M |
| 2025-03-18 | 355.41 | 358.39 | 346.09 | 349.29 | 0.4M |
| 2025-03-17 | 352.40 | 359.58 | 345.77 | 358.70 | 0.5M |
| 2025-03-14 | 360.20 | 360.20 | 347.13 | 353.64 | 0.6M |
| 2025-03-13 | 368.47 | 368.47 | 347.11 | 352.36 | 0.7M |
| 2025-03-12 | 370.00 | 378.77 | 361.72 | 370.19 | 0.8M |
| 2025-03-11 | 365.61 | 372.58 | 359.98 | 361.59 | 0.6M |
| 2025-03-10 | 369.91 | 377.51 | 365.53 | 366.60 | 0.7M |
| 2025-03-07 | 385.61 | 391.12 | 367.36 | 375.92 | 0.5M |
| 2025-03-06 | 392.48 | 399.04 | 380.92 | 382.61 | 0.4M |
| 2025-03-05 | 398.73 | 402.04 | 382.82 | 395.19 | 0.6M |
| 2025-03-04 | 391.00 | 405.81 | 371.73 | 397.14 | 0.7M |
| 2025-03-03 | 411.00 | 419.68 | 388.82 | 390.34 | 0.4M |
| 2025-02-28 | 398.86 | 420.09 | 394.58 | 409.44 | 0.5M |
| 2025-02-27 | 407.31 | 412.77 | 397.42 | 397.91 | 0.3M |
| 2025-02-26 | 414.04 | 430.35 | 402.24 | 404.34 | 0.7M |
| 2025-02-25 | 418.50 | 420.92 | 395.51 | 410.42 | 0.6M |
| 2025-02-24 | 415.61 | 421.00 | 408.38 | 420.35 | 0.5M |
| 2025-02-21 | 450.24 | 450.24 | 387.65 | 406.65 | 1.3M |
| 2025-02-20 | 473.14 | 473.14 | 449.12 | 453.90 | 0.4M |
| 2025-02-19 | 496.84 | 499.10 | 476.38 | 476.40 | 0.4M |
| 2025-02-18 | 488.67 | 507.39 | 488.67 | 504.96 | 0.3M |
| 2025-02-14 | 482.96 | 494.70 | 482.96 | 487.53 | 0.2M |
| 2025-02-13 | 476.06 | 483.44 | 465.34 | 482.19 | 0.3M |
| 2025-02-12 | 483.01 | 489.96 | 476.77 | 476.90 | 0.3M |
| 2025-02-11 | 496.24 | 497.05 | 489.71 | 492.55 | 0.2M |
| 2025-02-10 | 494.18 | 497.42 | 482.42 | 495.99 | 0.3M |
| 2025-02-07 | 511.00 | 511.00 | 489.19 | 489.51 | 0.3M |
| 2025-02-06 | 509.99 | 538.03 | 499.02 | 508.47 | 0.6M |
| 2025-02-05 | 481.99 | 503.51 | 481.70 | 503.01 | 0.5M |
| 2025-02-04 | 466.86 | 481.71 | 465.11 | 479.27 | 0.4M |
| 2025-02-03 | 532.99 | 532.99 | 461.82 | 470.41 | 1.1M |
| 2025-01-31 | 494.19 | 504.40 | 476.54 | 480.11 | 0.6M |
| 2025-01-30 | 482.58 | 495.07 | 474.64 | 495.00 | 0.3M |
| 2025-01-29 | 497.05 | 497.27 | 478.54 | 481.41 | 0.3M |
| 2025-01-28 | 503.04 | 503.04 | 492.75 | 495.82 | 0.3M |
| 2025-01-27 | 491.73 | 507.79 | 491.73 | 499.83 | 0.3M |
| 2025-01-24 | 497.80 | 503.00 | 487.75 | 494.30 | 0.2M |
| 2025-01-23 | 508.71 | 508.71 | 494.12 | 501.55 | 0.2M |
| 2025-01-22 | 501.87 | 507.13 | 486.46 | 495.70 | 0.4M |
| 2025-01-21 | 492.95 | 507.39 | 484.51 | 505.60 | 0.6M |
| 2025-01-17 | 481.67 | 492.23 | 478.99 | 486.89 | 0.6M |
| 2025-01-16 | 481.27 | 495.49 | 480.48 | 493.04 | 0.2M |
| 2025-01-15 | 488.08 | 493.50 | 478.15 | 484.21 | 0.5M |
| 2025-01-14 | 466.16 | 471.51 | 459.62 | 470.85 | 0.2M |
| 2025-01-13 | 447.34 | 469.65 | 445.99 | 462.87 | 0.2M |
| 2025-01-10 | 443.53 | 450.80 | 440.02 | 450.66 | 0.2M |
| 2025-01-08 | 453.61 | 455.86 | 447.41 | 448.22 | 0.3M |
| 2025-01-07 | 465.96 | 468.35 | 452.34 | 458.25 | 0.3M |
| 2025-01-06 | 471.07 | 480.72 | 464.20 | 471.30 | 0.4M |
| 2025-01-03 | 448.68 | 468.13 | 445.79 | 465.28 | 0.3M |
| 2025-01-02 | 458.32 | 461.76 | 443.31 | 445.33 | 0.4M |