582.40
Last Update: 2025-09-29
| 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 | 574.00 | 586.60 | 565.10 | 582.40 | 2.3M |
| 2025-09-26 | 571.00 | 580.90 | 563.50 | 574.00 | 2.3M |
| 2025-09-25 | 559.90 | 575.00 | 556.60 | 573.10 | 2.5M |
| 2025-09-24 | 546.00 | 565.00 | 546.00 | 563.60 | 3.3M |
| 2025-09-23 | 559.00 | 561.20 | 531.70 | 534.30 | 2.7M |
| 2025-09-22 | 529.00 | 555.60 | 529.00 | 554.30 | 4.7M |
| 2025-09-19 | 508.30 | 529.20 | 506.20 | 527.00 | 4.3M |
| 2025-09-18 | 505.00 | 512.60 | 501.60 | 508.40 | 2.8M |
| 2025-09-17 | 519.90 | 533.30 | 514.00 | 516.00 | 2.4M |
| 2025-09-16 | 533.60 | 543.50 | 516.10 | 517.70 | 2.4M |
| 2025-09-15 | 519.00 | 534.50 | 512.80 | 534.50 | 2.4M |
| 2025-09-12 | 535.00 | 540.70 | 532.60 | 537.10 | 2.0M |
| 2025-09-11 | 520.40 | 534.40 | 514.70 | 532.60 | 2.6M |
| 2025-09-10 | 518.40 | 523.50 | 507.70 | 520.80 | 2.5M |
| 2025-09-09 | 502.40 | 511.50 | 492.60 | 509.90 | 2.8M |
| 2025-09-08 | 518.40 | 527.00 | 513.60 | 522.20 | 1.5M |
| 2025-09-05 | 505.80 | 519.20 | 504.40 | 514.50 | 1.8M |
| 2025-09-04 | 517.40 | 517.50 | 495.00 | 505.90 | 3.6M |
| 2025-09-03 | 535.00 | 539.50 | 525.00 | 532.00 | 1.7M |
| 2025-09-02 | 538.50 | 540.80 | 523.00 | 530.30 | 1.7M |
| 2025-09-01 | 536.80 | 542.30 | 533.80 | 540.10 | 1.2M |
| 2025-08-29 | 537.50 | 551.80 | 534.40 | 535.20 | 2.6M |
| 2025-08-28 | 537.20 | 543.30 | 530.00 | 539.10 | 1.9M |
| 2025-08-27 | 538.00 | 542.50 | 532.20 | 536.80 | 1.8M |
| 2025-08-26 | 536.30 | 539.10 | 528.60 | 538.80 | 2.5M |
| 2025-08-25 | 518.80 | 536.00 | 518.80 | 535.00 | 2.6M |
| 2025-08-22 | 511.50 | 522.80 | 511.50 | 518.20 | 1.8M |
| 2025-08-21 | 506.40 | 512.90 | 504.70 | 509.00 | 2.0M |
| 2025-08-20 | 485.00 | 502.50 | 480.00 | 498.45 | 2.0M |
| 2025-08-19 | 524.30 | 526.00 | 486.85 | 495.40 | 6.0M |
| 2025-08-18 | 517.10 | 535.80 | 511.20 | 532.80 | 3.3M |
| 2025-08-15 | 521.50 | 527.00 | 502.40 | 510.00 | 2.3M |
| 2025-08-14 | 498.85 | 524.10 | 497.85 | 520.60 | 2.5M |
| 2025-08-13 | 506.90 | 513.70 | 498.90 | 499.55 | 1.7M |
| 2025-08-12 | 495.30 | 507.20 | 495.30 | 503.80 | 1.5M |
| 2025-08-11 | 492.70 | 498.90 | 484.80 | 498.60 | 3.0M |
| 2025-08-08 | 520.60 | 529.20 | 498.40 | 503.40 | 2.9M |
| 2025-08-07 | 532.30 | 538.90 | 515.00 | 522.70 | 3.4M |
| 2025-08-06 | 535.00 | 541.80 | 527.00 | 541.80 | 1.8M |
| 2025-08-05 | 533.20 | 547.70 | 529.60 | 534.40 | 1.8M |
| 2025-08-04 | 526.20 | 534.50 | 523.00 | 526.30 | 1.3M |
| 2025-08-01 | 530.60 | 531.60 | 517.40 | 526.20 | 1.6M |
| 2025-07-31 | 534.00 | 537.30 | 528.90 | 533.70 | 1.7M |
| 2025-07-30 | 526.00 | 536.70 | 521.50 | 530.60 | 1.8M |
| 2025-07-29 | 525.90 | 525.90 | 525.90 | 525.90 | 1.7M |
| 2025-07-28 | 520.00 | 520.70 | 504.10 | 509.90 | 2.8M |
| 2025-07-25 | 532.20 | 538.50 | 526.80 | 530.00 | 1.6M |
| 2025-07-24 | 541.00 | 554.10 | 529.00 | 532.20 | 2.8M |
| 2025-07-23 | 523.90 | 547.80 | 514.50 | 541.00 | 4.0M |
| 2025-07-22 | 521.20 | 531.70 | 513.00 | 521.40 | 3.3M |
| 2025-07-21 | 542.90 | 545.70 | 506.60 | 528.10 | 6.6M |
| 2025-07-18 | 498.00 | 564.30 | 497.85 | 559.20 | 10.1M |
| 2025-07-17 | 473.65 | 483.65 | 470.30 | 480.30 | 2.0M |
| 2025-07-16 | 485.10 | 486.75 | 472.00 | 473.80 | 2.0M |
| 2025-07-15 | 490.00 | 490.05 | 479.80 | 485.25 | 2.3M |
| 2025-07-14 | 487.00 | 492.20 | 480.40 | 491.40 | 1.8M |
| 2025-07-11 | 487.30 | 499.60 | 483.80 | 489.20 | 2.4M |
| 2025-07-10 | 494.00 | 494.00 | 481.00 | 489.15 | 2.7M |
| 2025-07-09 | 483.00 | 495.00 | 478.25 | 495.00 | 2.9M |
| 2025-07-08 | 498.65 | 500.30 | 482.45 | 486.50 | 2.8M |
| 2025-07-07 | 492.00 | 499.50 | 481.45 | 499.50 | 2.3M |
| 2025-07-04 | 491.05 | 497.10 | 485.05 | 494.00 | 2.0M |
| 2025-07-03 | 489.05 | 494.90 | 477.55 | 491.05 | 2.9M |
| 2025-07-02 | 494.25 | 495.85 | 473.65 | 488.15 | 3.9M |
| 2025-07-01 | 529.60 | 529.90 | 491.60 | 491.60 | 4.2M |
| 2025-06-30 | 514.00 | 530.80 | 513.30 | 527.60 | 3.6M |
| 2025-06-27 | 528.80 | 535.00 | 506.00 | 511.20 | 4.2M |
| 2025-06-26 | 490.15 | 521.00 | 488.15 | 521.00 | 4.0M |
| 2025-06-25 | 474.40 | 491.70 | 474.40 | 490.10 | 2.6M |
| 2025-06-24 | 478.00 | 488.75 | 468.45 | 472.80 | 3.3M |
| 2025-06-23 | 490.00 | 492.20 | 471.05 | 482.70 | 3.6M |
| 2025-06-19 | 499.35 | 519.20 | 490.20 | 492.10 | 7.2M |
| 2025-06-18 | 484.45 | 501.90 | 483.70 | 495.60 | 4.1M |
| 2025-06-17 | 468.60 | 485.95 | 459.15 | 485.35 | 3.3M |
| 2025-06-16 | 463.00 | 474.15 | 462.65 | 468.60 | 3.4M |
| 2025-06-13 | 454.15 | 464.40 | 452.00 | 460.00 | 3.1M |
| 2025-06-12 | 452.80 | 457.95 | 440.50 | 447.40 | 2.1M |
| 2025-06-11 | 429.10 | 447.05 | 426.60 | 446.70 | 4.0M |
| 2025-06-10 | 462.40 | 463.85 | 428.05 | 429.85 | 6.2M |
| 2025-06-09 | 506.20 | 506.60 | 472.45 | 474.70 | 5.5M |
| 2025-06-05 | 488.00 | 513.00 | 485.15 | 511.40 | 3.8M |
| 2025-06-04 | 501.00 | 502.40 | 480.90 | 487.25 | 3.7M |
| 2025-06-03 | 488.20 | 501.00 | 479.55 | 497.65 | 2.9M |
| 2025-06-02 | 486.90 | 499.35 | 480.05 | 486.75 | 3.6M |
| 2025-05-30 | 494.00 | 494.95 | 482.60 | 484.55 | 3.4M |
| 2025-05-28 | 480.30 | 494.00 | 480.20 | 489.00 | 2.0M |
| 2025-05-27 | 474.80 | 477.40 | 456.05 | 477.00 | 3.1M |
| 2025-05-26 | 469.95 | 479.10 | 469.65 | 472.70 | 1.7M |
| 2025-05-23 | 465.00 | 472.25 | 455.05 | 466.35 | 2.7M |
| 2025-05-22 | 462.95 | 466.00 | 458.75 | 463.40 | 1.8M |
| 2025-05-21 | 454.85 | 463.95 | 447.15 | 462.15 | 2.8M |
| 2025-05-20 | 457.15 | 458.15 | 442.10 | 454.00 | 3.2M |
| 2025-05-19 | 448.90 | 459.00 | 443.40 | 459.00 | 2.3M |
| 2025-05-16 | 446.15 | 455.00 | 444.20 | 448.90 | 2.3M |
| 2025-05-15 | 433.25 | 451.40 | 432.00 | 444.90 | 2.4M |
| 2025-05-14 | 425.10 | 436.05 | 422.10 | 430.90 | 2.6M |
| 2025-05-13 | 431.30 | 435.80 | 425.30 | 426.55 | 2.3M |
| 2025-05-12 | 444.00 | 445.00 | 421.80 | 433.65 | 3.8M |
| 2025-05-09 | 464.65 | 465.90 | 447.75 | 449.80 | 2.8M |
| 2025-05-08 | 458.70 | 466.30 | 451.90 | 465.15 | 2.4M |
| 2025-05-07 | 464.20 | 467.05 | 450.70 | 455.35 | 2.1M |
| 2025-05-06 | 464.35 | 467.30 | 447.10 | 456.05 | 2.8M |
| 2025-05-05 | 463.00 | 466.85 | 458.20 | 462.00 | 1.9M |
| 2025-05-02 | 450.00 | 463.00 | 444.55 | 463.00 | 3.0M |
| 2025-04-30 | 439.20 | 447.90 | 436.00 | 447.90 | 1.8M |
| 2025-04-29 | 426.85 | 439.40 | 420.95 | 437.60 | 3.3M |
| 2025-04-28 | 429.30 | 434.25 | 416.60 | 421.30 | 3.2M |
| 2025-04-25 | 412.70 | 450.00 | 403.55 | 426.15 | 6.2M |
| 2025-04-24 | 414.00 | 425.45 | 410.00 | 425.45 | 2.0M |
| 2025-04-23 | 437.80 | 438.65 | 415.00 | 421.85 | 3.8M |
| 2025-04-22 | 442.65 | 449.50 | 433.10 | 438.10 | 2.7M |
| 2025-04-17 | 442.00 | 444.55 | 434.30 | 440.05 | 1.3M |
| 2025-04-16 | 445.80 | 448.30 | 435.50 | 441.50 | 3.0M |
| 2025-04-15 | 430.00 | 447.20 | 430.00 | 445.90 | 3.4M |
| 2025-04-14 | 419.50 | 429.55 | 411.65 | 429.55 | 3.3M |
| 2025-04-11 | 410.95 | 418.95 | 403.25 | 413.90 | 4.1M |
| 2025-04-10 | 418.00 | 419.60 | 396.75 | 410.20 | 5.7M |
| 2025-04-09 | 391.45 | 399.95 | 381.15 | 394.15 | 4.9M |
| 2025-04-08 | 382.15 | 409.00 | 381.75 | 400.45 | 7.1M |
| 2025-04-07 | 344.45 | 382.00 | 310.55 | 369.50 | 7.3M |
| 2025-04-04 | 410.85 | 420.00 | 365.00 | 379.40 | 7.1M |
| 2025-04-03 | 382.50 | 411.65 | 377.05 | 411.65 | 5.7M |
| 2025-04-02 | 402.80 | 410.15 | 383.35 | 387.20 | 3.7M |
| 2025-04-01 | 389.55 | 404.30 | 385.10 | 403.75 | 2.7M |
| 2025-03-31 | 385.00 | 396.35 | 385.00 | 393.65 | 2.3M |
| 2025-03-28 | 401.00 | 402.95 | 382.30 | 392.25 | 3.6M |
| 2025-03-27 | 398.05 | 405.40 | 388.35 | 404.30 | 2.6M |
| 2025-03-26 | 402.10 | 404.00 | 395.35 | 398.05 | 2.9M |
| 2025-03-25 | 399.45 | 404.55 | 395.00 | 401.70 | 3.6M |
| 2025-03-24 | 389.10 | 404.65 | 386.40 | 397.10 | 5.0M |
| 2025-03-21 | 387.95 | 392.10 | 377.00 | 380.05 | 5.0M |
| 2025-03-20 | 386.30 | 395.85 | 376.60 | 389.30 | 4.3M |
| 2025-03-19 | 411.55 | 411.55 | 374.60 | 389.60 | 9.5M |
| 2025-03-18 | 409.45 | 414.60 | 398.00 | 411.55 | 5.2M |
| 2025-03-17 | 410.00 | 417.15 | 405.25 | 405.70 | 7.2M |
| 2025-03-14 | 375.00 | 399.95 | 372.65 | 399.95 | 7.1M |
| 2025-03-13 | 385.90 | 386.20 | 365.75 | 375.00 | 6.2M |
| 2025-03-12 | 383.00 | 388.90 | 370.15 | 388.50 | 5.6M |
| 2025-03-11 | 368.05 | 389.45 | 366.00 | 383.40 | 5.9M |
| 2025-03-10 | 364.90 | 373.00 | 360.25 | 368.80 | 4.5M |
| 2025-03-07 | 379.05 | 386.70 | 359.45 | 359.45 | 7.1M |
| 2025-03-06 | 373.00 | 379.50 | 368.15 | 375.00 | 6.5M |
| 2025-03-05 | 354.50 | 371.75 | 352.70 | 368.70 | 7.6M |
| 2025-03-04 | 365.00 | 367.75 | 343.80 | 347.45 | 10.8M |
| 2025-03-03 | 350.00 | 367.40 | 342.50 | 356.50 | 10.6M |
| 2025-02-28 | 319.00 | 324.85 | 315.95 | 319.55 | 3.9M |
| 2025-02-27 | 309.20 | 318.75 | 307.60 | 318.20 | 3.3M |
| 2025-02-26 | 311.00 | 312.70 | 295.65 | 309.20 | 4.8M |
| 2025-02-25 | 299.80 | 310.05 | 299.15 | 310.05 | 4.0M |
| 2025-02-24 | 299.70 | 303.00 | 294.30 | 299.70 | 3.7M |
| 2025-02-21 | 297.50 | 299.60 | 290.05 | 296.85 | 4.3M |
| 2025-02-20 | 295.35 | 299.90 | 289.70 | 294.05 | 4.2M |
| 2025-02-19 | 290.00 | 297.05 | 287.95 | 294.15 | 4.7M |
| 2025-02-18 | 290.65 | 294.15 | 281.80 | 286.00 | 7.1M |
| 2025-02-17 | 253.10 | 284.35 | 253.10 | 284.15 | 9.9M |
| 2025-02-14 | 230.20 | 246.95 | 230.15 | 244.60 | 4.6M |
| 2025-02-13 | 210.85 | 228.30 | 208.00 | 226.60 | 3.4M |
| 2025-02-12 | 218.30 | 218.65 | 214.50 | 217.60 | 1.6M |
| 2025-02-11 | 218.10 | 220.75 | 214.60 | 218.30 | 1.8M |
| 2025-02-10 | 216.15 | 219.95 | 213.70 | 218.10 | 2.6M |
| 2025-02-07 | 227.50 | 227.90 | 212.40 | 213.40 | 4.8M |
| 2025-02-06 | 240.75 | 242.80 | 225.35 | 227.50 | 3.1M |
| 2025-02-05 | 236.85 | 241.10 | 235.20 | 238.30 | 1.0M |
| 2025-02-04 | 244.85 | 248.45 | 234.20 | 237.65 | 2.2M |
| 2025-02-03 | 239.00 | 243.45 | 237.80 | 243.30 | 1.6M |
| 2025-01-31 | 235.00 | 243.30 | 234.90 | 240.45 | 1.7M |
| 2025-01-30 | 233.00 | 237.45 | 232.15 | 234.60 | 1.1M |
| 2025-01-29 | 232.05 | 234.90 | 230.65 | 232.90 | 1.2M |
| 2025-01-28 | 232.45 | 233.70 | 229.60 | 231.60 | 0.9M |
| 2025-01-27 | 233.20 | 234.00 | 227.65 | 232.75 | 1.4M |
| 2025-01-24 | 236.00 | 237.40 | 231.00 | 233.80 | 1.3M |
| 2025-01-23 | 229.00 | 234.75 | 225.70 | 234.75 | 2.2M |
| 2025-01-22 | 229.95 | 231.30 | 227.60 | 229.10 | 1.4M |
| 2025-01-21 | 223.85 | 230.45 | 222.00 | 229.60 | 2.4M |
| 2025-01-20 | 224.15 | 224.80 | 218.90 | 222.50 | 2.1M |
| 2025-01-17 | 236.25 | 243.65 | 222.40 | 223.50 | 6.3M |
| 2025-01-16 | 232.95 | 239.40 | 232.50 | 236.00 | 1.5M |
| 2025-01-15 | 231.60 | 233.50 | 228.65 | 233.00 | 1.3M |
| 2025-01-14 | 229.50 | 234.35 | 227.45 | 231.90 | 1.3M |
| 2025-01-13 | 231.50 | 234.90 | 228.10 | 229.50 | 1.1M |
| 2025-01-10 | 233.35 | 237.25 | 228.75 | 230.35 | 1.2M |
| 2025-01-09 | 234.80 | 235.80 | 230.65 | 233.35 | 1.0M |
| 2025-01-08 | 227.85 | 239.00 | 227.85 | 234.65 | 1.9M |
| 2025-01-07 | 232.25 | 236.55 | 225.95 | 226.85 | 2.1M |
| 2025-01-03 | 232.00 | 232.70 | 228.50 | 232.30 | 0.9M |
| 2025-01-02 | 232.70 | 235.95 | 231.25 | 232.80 | 0.8M |