| 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 | 286.60 | 290.40 | 284.25 | 286.41 | 0.6M |
| 2025-09-30 | 294.87 | 295.05 | 286.72 | 288.06 | 0.6M |
| 2025-09-29 | 299.79 | 298.45 | 292.88 | 295.83 | 0.5M |
| 2025-09-26 | 292.53 | 298.58 | 292.53 | 296.70 | 0.4M |
| 2025-09-25 | 294.38 | 296.24 | 289.04 | 292.40 | 0.3M |
| 2025-09-24 | 298.26 | 300.14 | 294.57 | 296.23 | 0.4M |
| 2025-09-23 | 300.00 | 305.29 | 297.25 | 298.00 | 0.4M |
| 2025-09-22 | 299.55 | 302.00 | 297.57 | 299.92 | 0.6M |
| 2025-09-19 | 305.88 | 306.60 | 298.99 | 301.93 | 1.0M |
| 2025-09-18 | 313.21 | 313.21 | 303.85 | 305.27 | 0.5M |
| 2025-09-17 | 306.69 | 315.38 | 306.69 | 310.63 | 0.5M |
| 2025-09-16 | 304.82 | 307.36 | 302.39 | 306.29 | 0.4M |
| 2025-09-15 | 308.82 | 311.17 | 304.40 | 304.86 | 0.3M |
| 2025-09-12 | 313.30 | 313.30 | 306.18 | 307.36 | 0.4M |
| 2025-09-11 | 304.83 | 314.42 | 304.54 | 313.60 | 0.4M |
| 2025-09-10 | 311.16 | 313.58 | 302.39 | 304.80 | 0.4M |
| 2025-09-09 | 310.49 | 315.29 | 310.34 | 313.12 | 0.5M |
| 2025-09-08 | 316.14 | 316.14 | 309.07 | 311.59 | 0.7M |
| 2025-09-05 | 322.09 | 327.11 | 314.87 | 316.65 | 0.3M |
| 2025-09-04 | 320.47 | 320.47 | 313.35 | 319.94 | 0.3M |
| 2025-09-03 | 316.76 | 319.42 | 314.01 | 319.37 | 0.4M |
| 2025-09-02 | 321.17 | 322.95 | 315.80 | 317.79 | 0.3M |
| 2025-08-29 | 325.56 | 327.43 | 324.05 | 325.67 | 0.2M |
| 2025-08-28 | 326.83 | 327.19 | 324.21 | 325.17 | 0.2M |
| 2025-08-27 | 324.72 | 327.59 | 324.09 | 325.24 | 0.2M |
| 2025-08-26 | 322.45 | 326.09 | 321.87 | 325.17 | 0.5M |
| 2025-08-25 | 329.54 | 330.93 | 321.37 | 322.53 | 0.5M |
| 2025-08-22 | 320.06 | 331.55 | 318.44 | 331.19 | 0.4M |
| 2025-08-21 | 315.31 | 317.98 | 309.50 | 317.66 | 0.4M |
| 2025-08-20 | 320.20 | 321.82 | 314.42 | 316.42 | 0.5M |
| 2025-08-19 | 317.75 | 321.21 | 315.51 | 320.68 | 0.3M |
| 2025-08-18 | 317.70 | 317.75 | 313.74 | 316.50 | 0.4M |
| 2025-08-15 | 322.01 | 324.04 | 316.83 | 317.66 | 0.5M |
| 2025-08-14 | 315.27 | 321.00 | 312.03 | 320.23 | 0.6M |
| 2025-08-13 | 310.18 | 316.60 | 309.80 | 316.59 | 0.5M |
| 2025-08-12 | 304.64 | 310.94 | 304.64 | 309.37 | 0.6M |
| 2025-08-11 | 302.34 | 306.77 | 302.18 | 303.77 | 0.5M |
| 2025-08-08 | 305.98 | 305.98 | 296.57 | 301.70 | 0.6M |
| 2025-08-07 | 318.30 | 322.00 | 300.83 | 304.50 | 1.4M |
| 2025-08-06 | 322.14 | 322.14 | 314.29 | 315.07 | 0.9M |
| 2025-08-05 | 325.79 | 326.77 | 318.58 | 318.58 | 0.6M |
| 2025-08-04 | 318.53 | 324.79 | 317.39 | 324.34 | 0.4M |
| 2025-08-01 | 316.02 | 317.21 | 310.54 | 316.40 | 0.5M |
| 2025-07-31 | 327.61 | 330.22 | 321.92 | 323.05 | 0.7M |
| 2025-07-30 | 331.77 | 336.52 | 326.27 | 329.16 | 0.6M |
| 2025-07-29 | 334.03 | 335.64 | 329.95 | 331.92 | 0.2M |
| 2025-07-28 | 336.72 | 338.89 | 333.35 | 333.46 | 0.3M |
| 2025-07-25 | 334.25 | 336.58 | 331.53 | 335.87 | 0.5M |
| 2025-07-24 | 344.72 | 345.46 | 328.67 | 333.55 | 0.9M |
| 2025-07-23 | 336.64 | 344.84 | 332.58 | 344.14 | 0.6M |
| 2025-07-22 | 331.66 | 336.78 | 328.60 | 334.29 | 0.4M |
| 2025-07-21 | 334.66 | 336.01 | 330.70 | 330.77 | 0.3M |
| 2025-07-18 | 335.76 | 335.76 | 331.03 | 332.02 | 0.4M |
| 2025-07-17 | 326.57 | 337.85 | 326.57 | 335.10 | 0.5M |
| 2025-07-16 | 321.82 | 327.14 | 320.06 | 327.06 | 0.5M |
| 2025-07-15 | 326.40 | 326.41 | 319.42 | 319.61 | 0.4M |
| 2025-07-14 | 325.00 | 328.16 | 322.26 | 326.39 | 0.3M |
| 2025-07-11 | 332.43 | 332.77 | 323.95 | 324.39 | 0.4M |
| 2025-07-10 | 331.25 | 337.15 | 330.33 | 335.68 | 0.5M |
| 2025-07-09 | 334.02 | 335.04 | 328.12 | 331.19 | 0.3M |
| 2025-07-08 | 333.77 | 335.04 | 329.94 | 332.13 | 0.3M |
| 2025-07-07 | 338.32 | 340.02 | 330.24 | 332.12 | 0.4M |
| 2025-07-03 | 335.58 | 342.07 | 331.54 | 339.10 | 0.4M |
| 2025-07-02 | 338.56 | 340.85 | 334.48 | 337.10 | 0.5M |
| 2025-07-01 | 329.15 | 342.19 | 325.58 | 338.85 | 0.5M |
| 2025-06-30 | 328.21 | 332.30 | 326.61 | 331.82 | 0.4M |
| 2025-06-27 | 327.67 | 331.07 | 324.51 | 327.04 | 0.5M |
| 2025-06-26 | 327.08 | 327.52 | 320.80 | 326.04 | 0.4M |
| 2025-06-25 | 329.01 | 329.20 | 323.54 | 326.47 | 0.3M |
| 2025-06-24 | 323.96 | 330.43 | 322.19 | 329.47 | 0.4M |
| 2025-06-23 | 317.02 | 322.21 | 313.97 | 321.85 | 0.5M |
| 2025-06-20 | 318.28 | 321.61 | 315.11 | 316.31 | 0.9M |
| 2025-06-18 | 327.59 | 330.10 | 314.22 | 314.42 | 0.7M |
| 2025-06-17 | 329.30 | 333.46 | 326.79 | 327.36 | 0.4M |
| 2025-06-16 | 326.54 | 336.83 | 326.17 | 332.39 | 0.6M |
| 2025-06-13 | 345.91 | 348.31 | 319.85 | 323.25 | 0.8M |
| 2025-06-12 | 345.14 | 350.77 | 344.68 | 350.05 | 0.4M |
| 2025-06-11 | 350.38 | 355.56 | 346.57 | 348.73 | 0.8M |
| 2025-06-10 | 347.37 | 351.78 | 343.52 | 350.59 | 0.6M |
| 2025-06-09 | 340.00 | 344.06 | 336.22 | 342.75 | 0.3M |
| 2025-06-06 | 336.12 | 338.10 | 334.25 | 337.46 | 0.3M |
| 2025-06-05 | 327.09 | 333.63 | 326.79 | 331.06 | 0.4M |
| 2025-06-04 | 326.13 | 328.98 | 324.84 | 326.88 | 0.4M |
| 2025-06-03 | 322.07 | 326.98 | 318.39 | 326.05 | 0.4M |
| 2025-06-02 | 323.74 | 324.17 | 316.30 | 322.07 | 0.6M |
| 2025-05-30 | 328.49 | 328.49 | 323.61 | 325.11 | 0.9M |
| 2025-05-29 | 330.00 | 330.90 | 327.56 | 329.61 | 0.4M |
| 2025-05-28 | 333.96 | 335.00 | 328.43 | 328.76 | 0.4M |
| 2025-05-27 | 331.54 | 333.91 | 327.51 | 333.23 | 0.6M |
| 2025-05-23 | 319.87 | 325.83 | 319.87 | 324.31 | 0.3M |
| 2025-05-22 | 327.94 | 329.11 | 325.01 | 326.13 | 0.5M |
| 2025-05-21 | 336.82 | 339.12 | 327.79 | 328.00 | 0.4M |
| 2025-05-20 | 346.07 | 349.38 | 339.49 | 340.83 | 0.4M |
| 2025-05-19 | 344.41 | 349.74 | 344.30 | 348.76 | 0.3M |
| 2025-05-16 | 347.65 | 350.19 | 345.91 | 348.78 | 0.4M |
| 2025-05-15 | 350.45 | 352.00 | 344.76 | 347.21 | 0.4M |
| 2025-05-14 | 354.57 | 357.79 | 352.53 | 352.76 | 0.4M |
| 2025-05-13 | 350.78 | 356.92 | 349.69 | 354.82 | 0.7M |
| 2025-05-12 | 340.07 | 351.84 | 340.07 | 349.67 | 0.7M |
| 2025-05-09 | 329.02 | 330.87 | 323.25 | 327.29 | 0.4M |
| 2025-05-08 | 328.95 | 330.77 | 321.87 | 326.98 | 0.6M |
| 2025-05-07 | 316.68 | 326.49 | 313.59 | 325.85 | 0.8M |
| 2025-05-06 | 324.89 | 330.22 | 323.31 | 326.29 | 0.6M |
| 2025-05-05 | 327.09 | 333.36 | 326.73 | 328.16 | 0.3M |
| 2025-05-02 | 329.68 | 333.54 | 325.09 | 330.33 | 0.8M |
| 2025-05-01 | 329.20 | 329.20 | 321.99 | 322.65 | 0.4M |
| 2025-04-30 | 318.53 | 325.89 | 312.97 | 325.37 | 0.7M |
| 2025-04-29 | 317.77 | 325.15 | 317.77 | 324.25 | 0.6M |
| 2025-04-28 | 322.17 | 327.30 | 314.76 | 316.86 | 0.6M |
| 2025-04-25 | 321.06 | 324.95 | 320.07 | 322.03 | 0.2M |
| 2025-04-24 | 315.51 | 323.70 | 312.73 | 321.89 | 0.3M |
| 2025-04-23 | 318.10 | 329.36 | 313.87 | 314.57 | 0.4M |
| 2025-04-22 | 303.82 | 309.00 | 300.53 | 307.77 | 0.4M |
| 2025-04-21 | 306.16 | 306.16 | 294.05 | 298.26 | 0.3M |
| 2025-04-17 | 308.05 | 311.30 | 305.04 | 308.73 | 0.4M |
| 2025-04-16 | 310.38 | 314.49 | 302.79 | 306.77 | 0.5M |
| 2025-04-15 | 311.38 | 314.96 | 309.05 | 312.84 | 0.3M |
| 2025-04-14 | 313.00 | 314.41 | 304.75 | 308.51 | 0.3M |
| 2025-04-11 | 300.20 | 310.26 | 294.76 | 305.48 | 0.5M |
| 2025-04-10 | 313.23 | 314.77 | 292.67 | 299.74 | 0.6M |
| 2025-04-09 | 277.96 | 326.21 | 275.30 | 321.87 | 0.8M |
| 2025-04-08 | 302.00 | 307.36 | 276.12 | 283.07 | 0.6M |
| 2025-04-07 | 279.48 | 299.62 | 269.02 | 288.29 | 0.9M |
| 2025-04-04 | 308.27 | 308.27 | 283.27 | 288.57 | 1.1M |
| 2025-04-03 | 339.88 | 341.04 | 316.38 | 317.63 | 0.7M |
| 2025-04-02 | 348.76 | 360.60 | 348.76 | 358.52 | 0.4M |
| 2025-04-01 | 346.03 | 352.72 | 345.00 | 351.99 | 0.5M |
| 2025-03-31 | 344.34 | 350.32 | 338.70 | 348.72 | 0.8M |
| 2025-03-28 | 354.14 | 354.14 | 345.31 | 346.69 | 0.3M |
| 2025-03-27 | 355.89 | 358.61 | 351.23 | 355.24 | 0.2M |
| 2025-03-26 | 360.06 | 361.96 | 355.60 | 357.39 | 0.2M |
| 2025-03-25 | 359.15 | 359.25 | 354.14 | 358.66 | 0.3M |
| 2025-03-24 | 352.50 | 358.51 | 351.64 | 357.95 | 0.4M |
| 2025-03-21 | 350.31 | 350.76 | 343.58 | 346.69 | 0.5M |
| 2025-03-20 | 349.80 | 354.95 | 349.80 | 352.82 | 0.3M |
| 2025-03-19 | 347.16 | 355.68 | 347.16 | 352.34 | 0.3M |
| 2025-03-18 | 347.13 | 350.11 | 344.84 | 347.16 | 0.4M |
| 2025-03-17 | 336.47 | 349.18 | 335.87 | 347.31 | 0.4M |
| 2025-03-14 | 330.83 | 338.25 | 329.43 | 337.86 | 0.3M |
| 2025-03-13 | 335.60 | 338.65 | 327.11 | 328.42 | 0.5M |
| 2025-03-12 | 329.43 | 335.54 | 325.00 | 333.92 | 0.6M |
| 2025-03-11 | 324.50 | 326.65 | 320.75 | 324.66 | 0.6M |
| 2025-03-10 | 328.36 | 331.67 | 319.70 | 324.69 | 0.7M |
| 2025-03-07 | 342.00 | 342.00 | 327.02 | 335.71 | 0.9M |
| 2025-03-06 | 350.02 | 353.05 | 342.35 | 342.75 | 0.6M |
| 2025-03-05 | 348.91 | 356.95 | 348.91 | 356.16 | 0.4M |
| 2025-03-04 | 361.72 | 361.72 | 343.55 | 349.27 | 0.9M |
| 2025-03-03 | 368.23 | 375.61 | 362.96 | 365.94 | 0.6M |
| 2025-02-28 | 365.18 | 369.04 | 360.01 | 367.05 | 0.5M |
| 2025-02-27 | 371.23 | 374.67 | 361.62 | 364.47 | 0.5M |
| 2025-02-26 | 370.04 | 377.56 | 367.91 | 371.83 | 1.0M |
| 2025-02-25 | 363.15 | 370.93 | 358.43 | 370.53 | 0.6M |
| 2025-02-24 | 363.84 | 365.25 | 360.19 | 361.23 | 0.4M |
| 2025-02-21 | 368.99 | 370.02 | 360.78 | 363.84 | 0.3M |
| 2025-02-20 | 377.73 | 380.30 | 365.04 | 368.99 | 0.4M |
| 2025-02-19 | 386.01 | 386.51 | 377.69 | 378.26 | 0.5M |
| 2025-02-18 | 377.92 | 386.88 | 377.92 | 386.70 | 0.4M |
| 2025-02-14 | 370.00 | 378.06 | 370.00 | 377.31 | 0.4M |
| 2025-02-13 | 368.81 | 369.26 | 364.94 | 368.41 | 0.3M |
| 2025-02-12 | 365.51 | 370.85 | 363.72 | 367.48 | 0.3M |
| 2025-02-11 | 370.82 | 371.44 | 365.00 | 369.21 | 0.4M |
| 2025-02-10 | 375.00 | 379.88 | 373.44 | 375.15 | 0.5M |
| 2025-02-07 | 391.28 | 391.28 | 374.17 | 375.86 | 0.6M |
| 2025-02-06 | 378.18 | 400.81 | 372.00 | 389.55 | 1.1M |
| 2025-02-05 | 383.87 | 389.80 | 382.52 | 388.67 | 0.7M |
| 2025-02-04 | 376.44 | 381.13 | 376.44 | 379.66 | 0.4M |
| 2025-02-03 | 374.80 | 381.50 | 372.91 | 379.61 | 0.4M |
| 2025-01-31 | 387.47 | 387.47 | 380.10 | 380.49 | 0.4M |
| 2025-01-30 | 384.75 | 391.10 | 384.24 | 387.47 | 0.4M |
| 2025-01-29 | 378.16 | 381.40 | 376.06 | 381.22 | 0.3M |
| 2025-01-28 | 378.61 | 380.85 | 378.42 | 378.85 | 0.3M |
| 2025-01-27 | 378.39 | 380.00 | 373.27 | 379.49 | 0.5M |
| 2025-01-24 | 378.12 | 384.41 | 378.00 | 379.29 | 0.3M |
| 2025-01-23 | 373.80 | 377.81 | 373.54 | 377.37 | 0.3M |
| 2025-01-22 | 373.88 | 374.78 | 371.25 | 373.41 | 0.3M |
| 2025-01-21 | 374.05 | 376.35 | 370.69 | 375.61 | 0.3M |
| 2025-01-17 | 371.80 | 372.77 | 368.87 | 370.79 | 0.4M |
| 2025-01-16 | 365.04 | 375.02 | 365.04 | 370.00 | 0.5M |
| 2025-01-15 | 363.98 | 366.74 | 361.23 | 362.23 | 0.4M |
| 2025-01-14 | 352.61 | 360.70 | 352.61 | 358.42 | 0.4M |
| 2025-01-13 | 344.85 | 353.03 | 342.12 | 352.23 | 0.3M |
| 2025-01-10 | 353.54 | 355.06 | 347.00 | 348.39 | 0.7M |
| 2025-01-08 | 349.48 | 358.15 | 349.48 | 357.42 | 0.8M |
| 2025-01-07 | 343.03 | 347.85 | 341.69 | 347.63 | 0.4M |
| 2025-01-06 | 341.89 | 349.33 | 341.54 | 342.37 | 0.5M |
| 2025-01-03 | 341.05 | 343.47 | 338.94 | 341.85 | 0.3M |
| 2025-01-02 | 341.99 | 342.74 | 338.21 | 339.93 | 0.3M |