325.40
Last Update: 2025-10-01
| 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 | 328.40 | 328.40 | 322.00 | 325.40 | 0.0M |
| 2025-09-30 | 339.95 | 339.95 | 325.10 | 325.80 | 0.1M |
| 2025-09-29 | 330.25 | 350.00 | 326.30 | 339.95 | 0.1M |
| 2025-09-26 | 341.50 | 341.50 | 328.80 | 330.05 | 0.1M |
| 2025-09-25 | 342.05 | 343.40 | 338.50 | 341.50 | 0.0M |
| 2025-09-24 | 342.30 | 344.90 | 340.00 | 342.05 | 0.0M |
| 2025-09-23 | 346.10 | 348.10 | 343.25 | 345.25 | 0.0M |
| 2025-09-22 | 352.15 | 352.85 | 345.00 | 346.85 | 0.0M |
| 2025-09-19 | 345.60 | 353.30 | 341.55 | 352.15 | 0.1M |
| 2025-09-18 | 342.90 | 346.75 | 342.25 | 345.60 | 0.0M |
| 2025-09-17 | 345.00 | 348.40 | 341.10 | 342.90 | 0.1M |
| 2025-09-16 | 336.70 | 345.15 | 335.00 | 343.85 | 0.1M |
| 2025-09-15 | 333.00 | 340.00 | 330.60 | 336.70 | 0.0M |
| 2025-09-12 | 339.00 | 344.90 | 329.30 | 331.40 | 0.1M |
| 2025-09-11 | 341.40 | 346.65 | 337.00 | 344.25 | 0.1M |
| 2025-09-10 | 342.00 | 350.00 | 335.60 | 338.50 | 0.1M |
| 2025-09-09 | 332.90 | 333.75 | 328.75 | 330.20 | 0.0M |
| 2025-09-08 | 330.55 | 339.05 | 329.30 | 332.90 | 0.1M |
| 2025-09-05 | 333.85 | 335.70 | 327.35 | 329.95 | 0.1M |
| 2025-09-04 | 342.90 | 350.00 | 332.00 | 333.85 | 0.1M |
| 2025-09-03 | 339.85 | 342.20 | 332.30 | 333.85 | 0.1M |
| 2025-09-02 | 353.40 | 353.45 | 337.65 | 339.85 | 0.1M |
| 2025-09-01 | 344.50 | 358.10 | 344.50 | 353.45 | 0.1M |
| 2025-08-29 | 339.50 | 353.15 | 333.45 | 348.40 | 0.1M |
| 2025-08-28 | 333.70 | 342.00 | 328.60 | 339.50 | 0.0M |
| 2025-08-26 | 338.00 | 341.15 | 331.30 | 334.35 | 0.1M |
| 2025-08-25 | 350.30 | 351.85 | 339.10 | 341.20 | 0.0M |
| 2025-08-22 | 354.00 | 354.00 | 347.15 | 350.30 | 0.0M |
| 2025-08-21 | 352.50 | 357.70 | 350.00 | 351.50 | 0.0M |
| 2025-08-20 | 352.00 | 358.00 | 346.40 | 355.85 | 0.1M |
| 2025-08-19 | 341.85 | 358.20 | 337.80 | 349.20 | 0.2M |
| 2025-08-18 | 329.60 | 337.65 | 329.60 | 335.15 | 0.1M |
| 2025-08-14 | 336.00 | 336.00 | 324.05 | 326.60 | 0.0M |
| 2025-08-13 | 334.20 | 336.00 | 331.00 | 333.65 | 0.0M |
| 2025-08-12 | 339.30 | 339.40 | 330.00 | 330.80 | 0.0M |
| 2025-08-11 | 336.10 | 339.15 | 330.00 | 336.35 | 0.1M |
| 2025-08-08 | 387.70 | 387.70 | 334.50 | 336.60 | 0.2M |
| 2025-08-07 | 340.10 | 343.40 | 331.65 | 335.10 | 0.1M |
| 2025-08-06 | 349.00 | 357.65 | 338.75 | 348.05 | 0.1M |
| 2025-08-05 | 365.30 | 369.00 | 337.75 | 348.35 | 0.2M |
| 2025-08-04 | 361.00 | 368.15 | 358.60 | 361.95 | 0.0M |
| 2025-08-01 | 367.75 | 370.40 | 360.00 | 365.00 | 0.1M |
| 2025-07-31 | 373.50 | 373.50 | 362.85 | 367.75 | 0.0M |
| 2025-07-30 | 382.40 | 384.70 | 375.25 | 376.50 | 0.1M |
| 2025-07-29 | 378.00 | 386.00 | 376.30 | 382.40 | 0.0M |
| 2025-07-28 | 383.00 | 390.00 | 379.30 | 383.20 | 0.0M |
| 2025-07-25 | 395.10 | 395.70 | 381.60 | 383.90 | 0.1M |
| 2025-07-24 | 395.00 | 397.95 | 392.40 | 395.10 | 0.1M |
| 2025-07-23 | 399.75 | 401.00 | 390.35 | 392.65 | 0.1M |
| 2025-07-22 | 400.85 | 401.80 | 395.35 | 397.20 | 0.1M |
| 2025-07-21 | 386.55 | 404.00 | 386.00 | 400.85 | 0.2M |
| 2025-07-18 | 392.50 | 394.00 | 387.00 | 388.65 | 0.0M |
| 2025-07-17 | 390.60 | 393.85 | 388.00 | 390.55 | 0.0M |
| 2025-07-16 | 385.30 | 394.90 | 385.30 | 390.60 | 0.0M |
| 2025-07-15 | 382.25 | 392.00 | 381.60 | 388.85 | 0.0M |
| 2025-07-14 | 385.00 | 389.95 | 380.20 | 382.25 | 0.1M |
| 2025-07-11 | 397.50 | 399.90 | 384.00 | 385.50 | 0.1M |
| 2025-07-10 | 398.80 | 401.00 | 393.50 | 394.55 | 0.1M |
| 2025-07-09 | 399.00 | 401.00 | 393.00 | 395.90 | 0.1M |
| 2025-07-08 | 397.00 | 409.90 | 393.15 | 397.30 | 0.3M |
| 2025-07-07 | 393.70 | 399.00 | 390.00 | 393.65 | 0.1M |
| 2025-07-04 | 392.00 | 397.00 | 390.00 | 393.25 | 0.1M |
| 2025-07-03 | 392.00 | 394.35 | 388.00 | 389.30 | 0.0M |
| 2025-07-02 | 395.00 | 395.00 | 388.10 | 391.25 | 0.1M |
| 2025-07-01 | 396.90 | 396.90 | 388.15 | 391.45 | 0.0M |
| 2025-06-30 | 401.45 | 401.45 | 388.90 | 393.50 | 0.1M |
| 2025-06-27 | 402.00 | 403.95 | 385.05 | 386.40 | 0.2M |
| 2025-06-26 | 385.10 | 401.00 | 383.40 | 398.00 | 0.2M |
| 2025-06-25 | 380.30 | 387.50 | 377.95 | 384.85 | 0.0M |
| 2025-06-24 | 373.30 | 381.00 | 373.30 | 376.65 | 0.0M |
| 2025-06-23 | 370.95 | 374.40 | 360.50 | 372.95 | 0.0M |
| 2025-06-20 | 376.00 | 376.85 | 368.60 | 370.35 | 0.1M |
| 2025-06-19 | 385.00 | 388.00 | 374.70 | 376.85 | 0.1M |
| 2025-06-18 | 384.55 | 386.45 | 381.95 | 382.15 | 0.1M |
| 2025-06-17 | 385.00 | 390.40 | 383.50 | 387.65 | 0.0M |
| 2025-06-16 | 391.50 | 391.50 | 379.65 | 386.80 | 0.1M |
| 2025-06-13 | 387.05 | 393.00 | 380.00 | 390.75 | 0.1M |
| 2025-06-12 | 399.50 | 400.80 | 390.40 | 391.45 | 0.1M |
| 2025-06-11 | 404.00 | 408.45 | 397.00 | 398.95 | 0.1M |
| 2025-06-10 | 401.45 | 406.15 | 393.70 | 402.80 | 0.1M |
| 2025-06-09 | 396.05 | 401.45 | 393.20 | 397.85 | 0.1M |
| 2025-06-06 | 399.20 | 399.20 | 395.20 | 397.65 | 0.0M |
| 2025-06-05 | 404.00 | 407.00 | 398.00 | 399.30 | 0.0M |
| 2025-06-04 | 403.70 | 404.00 | 397.75 | 401.15 | 0.0M |
| 2025-06-03 | 410.50 | 412.95 | 396.85 | 400.10 | 0.1M |
| 2025-06-02 | 387.65 | 415.00 | 386.65 | 407.45 | 0.3M |
| 2025-05-30 | 391.00 | 394.40 | 387.05 | 389.65 | 0.1M |
| 2025-05-29 | 394.40 | 394.40 | 386.05 | 389.75 | 0.1M |
| 2025-05-28 | 380.00 | 394.40 | 378.30 | 391.55 | 0.2M |
| 2025-05-27 | 381.60 | 384.50 | 375.00 | 380.25 | 0.1M |
| 2025-05-26 | 385.10 | 388.95 | 380.10 | 381.00 | 0.1M |
| 2025-05-23 | 383.85 | 388.50 | 379.95 | 384.20 | 0.1M |
| 2025-05-22 | 388.50 | 394.80 | 381.85 | 383.85 | 0.1M |
| 2025-05-21 | 391.50 | 394.90 | 387.00 | 391.45 | 0.1M |
| 2025-05-20 | 398.00 | 399.50 | 387.25 | 391.50 | 0.1M |
| 2025-05-19 | 388.95 | 406.80 | 388.90 | 397.25 | 0.2M |
| 2025-05-16 | 399.20 | 403.95 | 385.20 | 388.95 | 0.4M |
| 2025-05-15 | 415.00 | 419.55 | 407.00 | 408.20 | 0.1M |
| 2025-05-14 | 392.00 | 424.95 | 386.00 | 409.00 | 0.8M |
| 2025-05-13 | 381.00 | 394.35 | 378.00 | 389.00 | 0.2M |
| 2025-05-12 | 380.00 | 388.45 | 380.00 | 385.15 | 0.1M |
| 2025-05-09 | 359.00 | 372.30 | 359.00 | 370.85 | 0.1M |
| 2025-05-08 | 380.00 | 391.40 | 366.75 | 372.50 | 0.2M |
| 2025-05-07 | 362.00 | 396.00 | 357.45 | 377.20 | 0.5M |
| 2025-05-06 | 371.00 | 372.45 | 359.00 | 362.05 | 0.1M |
| 2025-05-05 | 366.70 | 378.95 | 358.30 | 369.50 | 0.1M |
| 2025-05-02 | 354.90 | 365.00 | 351.00 | 363.50 | 0.1M |
| 2025-04-30 | 361.00 | 364.40 | 351.00 | 351.80 | 0.1M |
| 2025-04-29 | 360.10 | 372.00 | 360.00 | 360.90 | 0.1M |
| 2025-04-28 | 367.00 | 367.00 | 358.25 | 359.85 | 0.1M |
| 2025-04-25 | 377.00 | 377.00 | 357.65 | 365.75 | 0.1M |
| 2025-04-24 | 379.55 | 379.55 | 374.05 | 376.25 | 0.1M |
| 2025-04-23 | 375.55 | 384.30 | 365.00 | 380.20 | 0.1M |
| 2025-04-22 | 368.25 | 381.50 | 362.50 | 374.80 | 0.2M |
| 2025-04-21 | 369.30 | 373.00 | 364.10 | 365.95 | 0.1M |
| 2025-04-17 | 366.80 | 374.65 | 366.80 | 369.30 | 0.1M |
| 2025-04-16 | 366.55 | 374.65 | 362.20 | 366.80 | 0.1M |
| 2025-04-15 | 359.00 | 368.50 | 356.80 | 366.40 | 0.1M |
| 2025-04-11 | 357.00 | 358.85 | 350.60 | 354.15 | 0.1M |
| 2025-04-09 | 346.05 | 354.55 | 337.55 | 349.70 | 0.1M |
| 2025-04-08 | 349.00 | 357.15 | 337.10 | 341.45 | 0.1M |
| 2025-04-07 | 295.25 | 344.50 | 295.25 | 335.40 | 0.2M |
| 2025-04-04 | 362.80 | 380.00 | 350.00 | 353.35 | 0.4M |
| 2025-04-03 | 331.65 | 370.00 | 331.65 | 363.00 | 0.5M |
| 2025-04-02 | 330.00 | 335.25 | 322.65 | 332.25 | 0.1M |
| 2025-04-01 | 320.00 | 331.00 | 317.25 | 330.00 | 0.2M |
| 2025-03-28 | 320.55 | 329.75 | 316.00 | 319.00 | 0.2M |
| 2025-03-27 | 324.70 | 334.00 | 316.95 | 320.05 | 0.1M |
| 2025-03-26 | 339.85 | 345.75 | 324.05 | 325.85 | 0.1M |
| 2025-03-25 | 354.40 | 356.70 | 337.95 | 339.85 | 0.1M |
| 2025-03-24 | 351.00 | 355.85 | 345.25 | 352.55 | 0.1M |
| 2025-03-21 | 337.65 | 350.00 | 337.00 | 347.15 | 0.1M |
| 2025-03-20 | 338.50 | 345.00 | 334.80 | 336.90 | 0.1M |
| 2025-03-19 | 334.45 | 345.00 | 334.20 | 337.65 | 0.1M |
| 2025-03-18 | 326.15 | 333.60 | 323.10 | 331.40 | 0.1M |
| 2025-03-17 | 322.00 | 329.65 | 321.20 | 323.20 | 0.1M |
| 2025-03-13 | 330.00 | 340.00 | 319.60 | 321.20 | 0.1M |
| 2025-03-12 | 342.95 | 344.90 | 326.55 | 329.65 | 0.1M |
| 2025-03-11 | 335.00 | 339.00 | 326.55 | 335.90 | 0.1M |
| 2025-03-10 | 349.45 | 351.20 | 333.00 | 335.40 | 0.1M |
| 2025-03-07 | 344.65 | 356.80 | 339.95 | 347.60 | 0.1M |
| 2025-03-06 | 340.00 | 349.00 | 340.00 | 344.45 | 0.1M |
| 2025-03-05 | 301.55 | 349.95 | 301.55 | 340.00 | 0.5M |
| 2025-03-04 | 299.00 | 313.65 | 291.00 | 306.75 | 0.2M |
| 2025-03-03 | 307.70 | 308.60 | 290.50 | 302.45 | 0.1M |
| 2025-02-28 | 310.25 | 313.35 | 300.00 | 307.85 | 0.1M |
| 2025-02-27 | 322.00 | 322.90 | 307.35 | 313.05 | 0.1M |
| 2025-02-25 | 324.15 | 328.10 | 318.00 | 319.95 | 0.0M |
| 2025-02-24 | 318.40 | 329.40 | 313.00 | 324.30 | 0.1M |
| 2025-02-21 | 327.70 | 337.20 | 320.40 | 322.80 | 0.1M |
| 2025-02-20 | 320.00 | 330.85 | 317.95 | 327.70 | 0.2M |
| 2025-02-19 | 316.35 | 332.50 | 314.90 | 319.45 | 0.1M |
| 2025-02-18 | 335.00 | 340.50 | 313.00 | 315.75 | 0.3M |
| 2025-02-17 | 330.60 | 339.90 | 324.00 | 337.45 | 0.2M |
| 2025-02-14 | 350.00 | 351.20 | 332.80 | 336.60 | 0.1M |
| 2025-02-13 | 342.70 | 356.95 | 341.95 | 349.60 | 0.1M |
| 2025-02-12 | 364.75 | 364.75 | 327.20 | 347.95 | 0.5M |
| 2025-02-11 | 376.40 | 376.40 | 360.00 | 364.75 | 0.1M |
| 2025-02-10 | 388.00 | 389.45 | 375.10 | 376.65 | 0.0M |
| 2025-02-07 | 393.00 | 396.00 | 387.10 | 388.75 | 0.0M |
| 2025-02-06 | 401.50 | 401.75 | 392.00 | 393.05 | 0.1M |
| 2025-02-05 | 395.00 | 404.00 | 394.40 | 401.45 | 0.1M |
| 2025-02-04 | 404.00 | 405.00 | 392.55 | 394.40 | 0.1M |
| 2025-02-03 | 403.00 | 409.00 | 397.55 | 399.80 | 0.1M |
| 2025-02-01 | 417.50 | 438.95 | 397.10 | 399.20 | 0.2M |
| 2025-01-31 | 392.25 | 418.80 | 391.75 | 414.00 | 0.1M |
| 2025-01-30 | 390.00 | 394.70 | 388.50 | 392.25 | 0.1M |
| 2025-01-29 | 386.05 | 393.35 | 383.85 | 390.90 | 0.1M |
| 2025-01-28 | 374.50 | 395.20 | 361.10 | 386.05 | 0.3M |
| 2025-01-27 | 385.00 | 391.50 | 364.00 | 370.00 | 0.4M |
| 2025-01-24 | 402.30 | 409.50 | 384.00 | 389.65 | 0.1M |
| 2025-01-23 | 397.90 | 406.95 | 393.50 | 403.95 | 0.1M |
| 2025-01-22 | 411.00 | 411.05 | 386.40 | 397.90 | 0.1M |
| 2025-01-21 | 412.75 | 421.45 | 405.00 | 408.80 | 0.1M |
| 2025-01-20 | 399.25 | 414.25 | 395.40 | 412.75 | 0.1M |
| 2025-01-17 | 399.50 | 402.95 | 396.10 | 399.20 | 0.0M |
| 2025-01-16 | 407.10 | 408.90 | 398.00 | 399.40 | 0.1M |
| 2025-01-15 | 405.70 | 413.85 | 401.70 | 403.80 | 0.1M |
| 2025-01-14 | 388.10 | 408.00 | 385.10 | 400.90 | 0.1M |
| 2025-01-13 | 393.45 | 393.45 | 377.85 | 388.90 | 0.2M |
| 2025-01-10 | 395.00 | 403.25 | 385.95 | 394.25 | 0.1M |
| 2025-01-09 | 399.10 | 406.15 | 396.00 | 397.70 | 0.1M |
| 2025-01-08 | 414.90 | 415.65 | 396.70 | 402.15 | 0.2M |
| 2025-01-07 | 410.95 | 419.95 | 405.25 | 414.90 | 0.1M |
| 2025-01-06 | 431.60 | 431.60 | 402.80 | 405.10 | 0.2M |
| 2025-01-03 | 438.90 | 441.00 | 429.50 | 431.60 | 0.1M |
| 2025-01-02 | 447.00 | 448.80 | 437.00 | 438.90 | 0.1M |
| 2025-01-01 | 445.00 | 455.00 | 443.15 | 447.00 | 0.1M |