540.00
Last Update: 2025-09-26
| 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 | 531.65 | 545.90 | 531.65 | 540.00 | 0.5M |
| 2025-09-25 | 553.00 | 555.00 | 526.80 | 531.65 | 0.3M |
| 2025-09-24 | 544.00 | 557.95 | 541.30 | 551.90 | 0.3M |
| 2025-09-23 | 543.30 | 556.00 | 542.45 | 544.00 | 0.3M |
| 2025-09-22 | 543.20 | 547.25 | 540.00 | 541.30 | 0.1M |
| 2025-09-19 | 545.00 | 547.25 | 535.95 | 539.85 | 0.2M |
| 2025-09-18 | 538.30 | 546.85 | 534.00 | 545.65 | 0.4M |
| 2025-09-17 | 528.90 | 539.90 | 528.00 | 534.15 | 0.3M |
| 2025-09-16 | 533.00 | 535.50 | 521.15 | 527.30 | 0.4M |
| 2025-09-15 | 518.80 | 536.70 | 515.00 | 532.20 | 0.4M |
| 2025-09-12 | 519.70 | 525.15 | 515.10 | 518.15 | 0.2M |
| 2025-09-11 | 522.05 | 530.00 | 515.05 | 519.30 | 0.3M |
| 2025-09-10 | 523.00 | 529.90 | 515.40 | 522.00 | 0.5M |
| 2025-09-09 | 502.85 | 527.80 | 498.00 | 519.50 | 1.0M |
| 2025-09-08 | 491.95 | 510.90 | 491.95 | 499.95 | 0.5M |
| 2025-09-05 | 500.85 | 501.60 | 489.25 | 491.95 | 0.3M |
| 2025-09-04 | 499.90 | 508.00 | 495.00 | 500.20 | 0.9M |
| 2025-09-03 | 477.80 | 497.00 | 474.20 | 489.75 | 0.7M |
| 2025-09-02 | 481.20 | 488.70 | 474.15 | 475.90 | 0.5M |
| 2025-09-01 | 463.40 | 490.00 | 461.00 | 477.45 | 1.1M |
| 2025-08-29 | 449.90 | 469.00 | 447.30 | 459.85 | 0.9M |
| 2025-08-28 | 457.80 | 458.35 | 446.25 | 446.80 | 0.3M |
| 2025-08-26 | 458.55 | 475.00 | 445.80 | 454.15 | 2.5M |
| 2025-08-25 | 448.10 | 453.90 | 444.05 | 445.80 | 0.1M |
| 2025-08-22 | 445.00 | 450.05 | 440.85 | 448.10 | 0.1M |
| 2025-08-21 | 450.90 | 453.75 | 443.60 | 444.55 | 0.2M |
| 2025-08-20 | 454.00 | 457.95 | 447.40 | 448.30 | 0.3M |
| 2025-08-19 | 447.00 | 453.00 | 442.05 | 451.40 | 0.2M |
| 2025-08-18 | 435.00 | 445.55 | 432.35 | 442.90 | 0.3M |
| 2025-08-14 | 422.90 | 431.65 | 422.90 | 428.05 | 0.1M |
| 2025-08-13 | 430.90 | 433.95 | 421.55 | 422.10 | 0.2M |
| 2025-08-12 | 418.95 | 432.35 | 418.95 | 429.75 | 0.2M |
| 2025-08-11 | 420.00 | 423.30 | 415.10 | 416.15 | 0.2M |
| 2025-08-08 | 429.90 | 430.00 | 420.50 | 422.30 | 0.2M |
| 2025-08-07 | 433.00 | 433.25 | 426.35 | 428.35 | 0.2M |
| 2025-08-06 | 439.85 | 442.20 | 427.30 | 433.00 | 0.3M |
| 2025-08-05 | 444.05 | 448.00 | 437.00 | 439.80 | 0.3M |
| 2025-08-04 | 440.00 | 448.60 | 437.00 | 444.60 | 0.4M |
| 2025-08-01 | 455.00 | 475.00 | 422.00 | 429.25 | 6.0M |
| 2025-07-31 | 434.30 | 438.75 | 430.60 | 432.80 | 0.1M |
| 2025-07-30 | 440.00 | 443.60 | 437.00 | 438.30 | 0.1M |
| 2025-07-29 | 430.85 | 440.50 | 428.55 | 437.90 | 0.1M |
| 2025-07-28 | 439.40 | 452.60 | 430.00 | 432.10 | 0.2M |
| 2025-07-25 | 446.90 | 447.80 | 436.50 | 437.65 | 0.1M |
| 2025-07-24 | 435.90 | 448.00 | 435.90 | 446.80 | 0.3M |
| 2025-07-23 | 440.95 | 441.05 | 430.00 | 433.65 | 0.3M |
| 2025-07-22 | 443.70 | 446.50 | 435.70 | 437.00 | 0.2M |
| 2025-07-21 | 456.00 | 457.30 | 440.10 | 441.35 | 0.3M |
| 2025-07-18 | 461.30 | 466.00 | 452.00 | 453.70 | 0.3M |
| 2025-07-17 | 454.95 | 462.00 | 451.00 | 459.50 | 0.3M |
| 2025-07-16 | 461.50 | 466.85 | 450.45 | 451.80 | 0.2M |
| 2025-07-15 | 453.00 | 463.20 | 444.40 | 458.80 | 0.5M |
| 2025-07-14 | 458.60 | 459.90 | 447.40 | 450.70 | 0.2M |
| 2025-07-11 | 457.90 | 464.70 | 453.15 | 458.60 | 0.1M |
| 2025-07-10 | 469.00 | 475.75 | 454.75 | 456.10 | 0.4M |
| 2025-07-09 | 453.40 | 476.25 | 453.00 | 467.50 | 0.5M |
| 2025-07-08 | 452.80 | 459.05 | 452.15 | 457.95 | 0.1M |
| 2025-07-07 | 458.75 | 461.40 | 445.00 | 452.55 | 0.1M |
| 2025-07-04 | 458.00 | 462.30 | 451.50 | 458.75 | 0.2M |
| 2025-07-03 | 453.50 | 464.00 | 451.20 | 459.15 | 0.2M |
| 2025-07-02 | 457.80 | 461.70 | 447.55 | 451.20 | 0.2M |
| 2025-07-01 | 458.90 | 459.75 | 453.00 | 453.95 | 0.1M |
| 2025-06-30 | 455.75 | 459.90 | 450.00 | 458.35 | 0.2M |
| 2025-06-27 | 441.10 | 457.00 | 441.10 | 450.50 | 0.2M |
| 2025-06-26 | 447.95 | 447.95 | 438.00 | 445.10 | 0.1M |
| 2025-06-25 | 433.35 | 446.95 | 433.35 | 444.95 | 0.2M |
| 2025-06-24 | 427.50 | 435.90 | 427.50 | 433.35 | 0.1M |
| 2025-06-23 | 429.80 | 433.70 | 424.25 | 424.65 | 0.6M |
| 2025-06-20 | 435.20 | 438.35 | 431.85 | 433.75 | 0.1M |
| 2025-06-19 | 439.95 | 447.85 | 432.70 | 437.40 | 0.2M |
| 2025-06-18 | 440.00 | 444.90 | 437.15 | 439.25 | 0.1M |
| 2025-06-17 | 444.65 | 445.95 | 438.00 | 443.05 | 0.4M |
| 2025-06-16 | 440.00 | 442.65 | 430.00 | 440.25 | 0.2M |
| 2025-06-13 | 436.05 | 442.50 | 430.00 | 440.50 | 0.2M |
| 2025-06-12 | 453.70 | 455.40 | 440.85 | 443.00 | 0.3M |
| 2025-06-11 | 453.00 | 455.50 | 447.00 | 448.80 | 0.2M |
| 2025-06-10 | 449.75 | 456.00 | 447.80 | 450.80 | 0.3M |
| 2025-06-09 | 433.00 | 447.70 | 433.00 | 445.60 | 0.3M |
| 2025-06-06 | 428.40 | 435.00 | 425.10 | 432.20 | 0.2M |
| 2025-06-05 | 434.00 | 440.70 | 426.00 | 427.30 | 0.2M |
| 2025-06-04 | 444.80 | 445.30 | 430.95 | 432.20 | 0.2M |
| 2025-06-03 | 445.60 | 451.00 | 439.90 | 440.85 | 0.1M |
| 2025-06-02 | 452.00 | 458.50 | 444.15 | 445.60 | 0.2M |
| 2025-05-30 | 444.00 | 458.15 | 443.45 | 449.75 | 0.4M |
| 2025-05-29 | 446.90 | 447.70 | 442.40 | 444.00 | 0.4M |
| 2025-05-28 | 444.35 | 447.60 | 440.85 | 444.55 | 0.2M |
| 2025-05-27 | 446.00 | 451.45 | 442.40 | 444.35 | 0.2M |
| 2025-05-26 | 442.60 | 450.75 | 440.60 | 447.55 | 0.2M |
| 2025-05-23 | 441.05 | 445.75 | 437.75 | 442.60 | 0.3M |
| 2025-05-22 | 448.70 | 448.70 | 438.55 | 443.75 | 0.2M |
| 2025-05-21 | 439.60 | 446.00 | 437.70 | 445.10 | 0.3M |
| 2025-05-20 | 438.00 | 441.40 | 430.10 | 439.85 | 0.2M |
| 2025-05-19 | 440.80 | 452.00 | 429.05 | 431.90 | 0.8M |
| 2025-05-16 | 460.00 | 460.00 | 437.00 | 438.50 | 0.5M |
| 2025-05-15 | 467.70 | 480.95 | 462.80 | 464.70 | 0.3M |
| 2025-05-14 | 454.50 | 465.70 | 449.30 | 464.20 | 0.2M |
| 2025-05-13 | 458.90 | 459.45 | 448.15 | 450.75 | 0.1M |
| 2025-05-12 | 438.00 | 459.00 | 434.85 | 456.00 | 0.2M |
| 2025-05-09 | 410.50 | 426.65 | 408.40 | 425.10 | 0.1M |
| 2025-05-08 | 432.00 | 441.40 | 424.00 | 426.55 | 0.1M |
| 2025-05-07 | 412.05 | 431.80 | 412.05 | 428.40 | 0.2M |
| 2025-05-06 | 430.00 | 433.95 | 421.30 | 424.90 | 0.1M |
| 2025-05-05 | 436.80 | 436.80 | 429.00 | 430.20 | 0.1M |
| 2025-05-02 | 433.90 | 442.95 | 430.25 | 437.70 | 0.2M |
| 2025-04-30 | 439.30 | 446.00 | 431.00 | 437.85 | 0.2M |
| 2025-04-29 | 442.50 | 450.00 | 438.40 | 440.45 | 0.1M |
| 2025-04-28 | 436.00 | 445.00 | 430.75 | 440.15 | 0.2M |
| 2025-04-25 | 451.40 | 451.40 | 436.00 | 438.15 | 0.2M |
| 2025-04-24 | 460.70 | 464.20 | 450.00 | 451.40 | 0.1M |
| 2025-04-23 | 455.30 | 465.95 | 453.80 | 459.00 | 0.3M |
| 2025-04-22 | 461.70 | 461.70 | 443.35 | 451.70 | 0.3M |
| 2025-04-21 | 445.80 | 457.00 | 442.35 | 455.80 | 0.6M |
| 2025-04-17 | 442.00 | 453.00 | 438.00 | 445.80 | 0.2M |
| 2025-04-16 | 443.25 | 450.70 | 438.50 | 444.35 | 0.1M |
| 2025-04-15 | 431.95 | 450.80 | 430.10 | 443.25 | 0.3M |
| 2025-04-11 | 425.00 | 426.00 | 411.15 | 422.15 | 0.2M |
| 2025-04-09 | 415.00 | 426.50 | 407.15 | 410.85 | 0.2M |
| 2025-04-08 | 429.65 | 434.00 | 406.35 | 412.35 | 0.3M |
| 2025-04-07 | 367.85 | 416.95 | 367.85 | 411.60 | 0.3M |
| 2025-04-04 | 456.60 | 459.95 | 432.10 | 439.10 | 0.2M |
| 2025-04-03 | 448.30 | 463.40 | 444.00 | 456.60 | 0.2M |
| 2025-04-02 | 457.20 | 459.85 | 446.85 | 452.45 | 0.2M |
| 2025-04-01 | 456.00 | 471.80 | 450.15 | 454.85 | 0.4M |
| 2025-03-28 | 453.85 | 457.85 | 444.00 | 451.45 | 0.4M |
| 2025-03-27 | 452.55 | 460.00 | 446.55 | 453.95 | 0.4M |
| 2025-03-26 | 436.00 | 455.00 | 434.15 | 452.55 | 0.4M |
| 2025-03-25 | 450.65 | 452.35 | 431.05 | 437.10 | 0.4M |
| 2025-03-24 | 452.00 | 456.40 | 441.10 | 445.85 | 0.3M |
| 2025-03-21 | 424.45 | 454.35 | 420.00 | 448.90 | 3.9M |
| 2025-03-20 | 422.15 | 425.50 | 411.70 | 422.35 | 0.3M |
| 2025-03-19 | 427.00 | 437.90 | 418.05 | 420.55 | 0.5M |
| 2025-03-18 | 424.85 | 434.70 | 411.45 | 426.60 | 0.3M |
| 2025-03-17 | 416.55 | 424.00 | 410.65 | 422.20 | 0.3M |
| 2025-03-13 | 417.25 | 430.00 | 409.00 | 414.70 | 0.2M |
| 2025-03-12 | 423.95 | 429.40 | 415.10 | 417.25 | 0.2M |
| 2025-03-11 | 425.40 | 427.20 | 414.90 | 423.50 | 0.2M |
| 2025-03-10 | 431.05 | 435.50 | 413.55 | 429.35 | 0.4M |
| 2025-03-07 | 428.40 | 433.95 | 425.60 | 428.80 | 0.2M |
| 2025-03-06 | 421.05 | 429.95 | 418.05 | 426.15 | 0.4M |
| 2025-03-05 | 411.00 | 421.40 | 408.20 | 418.60 | 0.3M |
| 2025-03-04 | 398.50 | 413.05 | 395.80 | 407.00 | 0.5M |
| 2025-03-03 | 401.00 | 413.00 | 388.55 | 402.15 | 0.3M |
| 2025-02-28 | 406.05 | 409.00 | 396.00 | 397.85 | 0.3M |
| 2025-02-27 | 421.90 | 421.90 | 405.45 | 409.60 | 0.2M |
| 2025-02-25 | 428.20 | 431.95 | 414.00 | 415.70 | 0.2M |
| 2025-02-24 | 429.00 | 437.50 | 426.00 | 428.70 | 0.2M |
| 2025-02-21 | 438.35 | 448.10 | 429.15 | 433.20 | 0.1M |
| 2025-02-20 | 425.55 | 447.00 | 425.00 | 437.75 | 0.3M |
| 2025-02-19 | 417.40 | 438.00 | 411.60 | 430.35 | 1.0M |
| 2025-02-18 | 431.00 | 431.00 | 386.75 | 411.20 | 1.3M |
| 2025-02-17 | 431.05 | 448.15 | 408.30 | 425.00 | 1.2M |
| 2025-02-14 | 492.95 | 492.95 | 450.05 | 452.90 | 0.4M |
| 2025-02-13 | 482.00 | 501.00 | 475.20 | 494.65 | 0.2M |
| 2025-02-12 | 474.80 | 499.00 | 459.25 | 484.60 | 0.2M |
| 2025-02-11 | 491.75 | 495.95 | 470.65 | 474.80 | 0.2M |
| 2025-02-10 | 509.45 | 509.45 | 495.35 | 499.25 | 0.1M |
| 2025-02-07 | 522.50 | 524.80 | 507.20 | 509.45 | 0.2M |
| 2025-02-06 | 520.00 | 533.00 | 517.15 | 524.70 | 0.1M |
| 2025-02-05 | 520.85 | 524.75 | 517.10 | 519.80 | 0.1M |
| 2025-02-04 | 512.80 | 521.45 | 508.30 | 519.80 | 0.1M |
| 2025-02-03 | 510.90 | 517.00 | 505.95 | 514.65 | 0.1M |
| 2025-02-01 | 510.90 | 521.25 | 502.05 | 511.50 | 0.2M |
| 2025-01-31 | 496.00 | 511.65 | 482.25 | 505.00 | 0.3M |
| 2025-01-30 | 498.95 | 508.60 | 488.00 | 495.70 | 0.2M |
| 2025-01-29 | 481.55 | 500.00 | 476.70 | 498.40 | 0.3M |
| 2025-01-28 | 479.70 | 497.25 | 448.25 | 481.50 | 0.5M |
| 2025-01-27 | 500.10 | 503.00 | 475.15 | 479.80 | 0.2M |
| 2025-01-24 | 518.00 | 518.70 | 502.10 | 503.95 | 0.2M |
| 2025-01-23 | 514.70 | 528.65 | 511.05 | 518.95 | 0.2M |
| 2025-01-22 | 528.75 | 528.75 | 504.50 | 521.25 | 0.3M |
| 2025-01-21 | 535.00 | 561.45 | 523.80 | 528.45 | 0.5M |
| 2025-01-20 | 538.55 | 543.20 | 528.00 | 535.80 | 0.2M |
| 2025-01-17 | 534.95 | 547.85 | 531.35 | 538.55 | 0.2M |
| 2025-01-16 | 535.30 | 543.90 | 532.70 | 535.85 | 0.2M |
| 2025-01-15 | 540.95 | 549.00 | 528.15 | 537.05 | 0.3M |
| 2025-01-14 | 532.50 | 548.00 | 532.50 | 541.80 | 0.2M |
| 2025-01-13 | 559.30 | 562.10 | 521.50 | 529.75 | 0.5M |
| 2025-01-10 | 551.80 | 569.25 | 535.00 | 559.30 | 0.5M |
| 2025-01-09 | 559.00 | 563.95 | 551.25 | 559.20 | 0.5M |
| 2025-01-08 | 559.50 | 568.45 | 547.20 | 559.65 | 0.4M |
| 2025-01-07 | 542.65 | 563.70 | 542.50 | 556.30 | 0.4M |
| 2025-01-06 | 551.10 | 564.40 | 531.15 | 547.60 | 0.6M |
| 2025-01-03 | 557.85 | 559.00 | 543.50 | 551.05 | 0.5M |
| 2025-01-02 | 545.85 | 569.70 | 535.00 | 554.15 | 0.9M |
| 2025-01-01 | 542.10 | 551.85 | 538.15 | 541.60 | 0.2M |