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 | 741.00 | 760.00 | 743.70 | 745.35 | 8.7M |
| 2025-09-25 | 732.20 | 748.55 | 730.10 | 742.00 | 9.1M |
| 2025-09-24 | 732.25 | 744.80 | 729.50 | 736.45 | 6.6M |
| 2025-09-23 | 711.15 | 736.65 | 711.15 | 734.35 | 8.6M |
| 2025-09-22 | 719.00 | 721.50 | 706.75 | 709.45 | 3.7M |
| 2025-09-19 | 723.45 | 727.55 | 714.70 | 721.00 | 4.0M |
| 2025-09-18 | 715.00 | 723.90 | 711.00 | 722.40 | 6.1M |
| 2025-09-17 | 713.00 | 714.00 | 701.40 | 712.05 | 5.4M |
| 2025-09-16 | 716.90 | 723.00 | 711.25 | 713.50 | 7.2M |
| 2025-09-15 | 710.35 | 718.20 | 702.55 | 717.10 | 3.8M |
| 2025-09-12 | 713.55 | 719.60 | 709.05 | 710.00 | 2.0M |
| 2025-09-11 | 718.15 | 718.15 | 711.30 | 712.80 | 1.7M |
| 2025-09-10 | 701.15 | 717.70 | 698.70 | 716.40 | 4.5M |
| 2025-09-09 | 702.70 | 702.90 | 698.35 | 700.30 | 1.5M |
| 2025-09-08 | 700.10 | 707.00 | 697.60 | 703.10 | 3.0M |
| 2025-09-05 | 700.35 | 703.50 | 685.80 | 698.50 | 6.5M |
| 2025-09-04 | 718.65 | 722.00 | 696.60 | 699.90 | 7.2M |
| 2025-09-03 | 714.80 | 719.35 | 712.40 | 716.65 | 2.5M |
| 2025-09-02 | 726.40 | 726.75 | 708.75 | 712.40 | 4.3M |
| 2025-09-01 | 720.30 | 731.45 | 720.05 | 725.75 | 3.0M |
| 2025-08-29 | 734.90 | 735.15 | 720.60 | 722.50 | 5.4M |
| 2025-08-28 | 745.90 | 749.40 | 727.70 | 729.25 | 6.5M |
| 2025-08-26 | 748.50 | 751.00 | 741.30 | 745.40 | 8.1M |
| 2025-08-25 | 742.00 | 752.70 | 742.00 | 748.80 | 7.2M |
| 2025-08-22 | 752.10 | 759.20 | 740.50 | 742.20 | 7.9M |
| 2025-08-21 | 762.20 | 762.20 | 751.95 | 753.40 | 2.0M |
| 2025-08-20 | 761.30 | 761.30 | 743.50 | 757.60 | 3.4M |
| 2025-08-19 | 761.50 | 763.60 | 753.00 | 757.00 | 3.3M |
| 2025-08-18 | 752.95 | 775.60 | 751.80 | 762.10 | 6.3M |
| 2025-08-14 | 741.60 | 752.00 | 741.00 | 748.80 | 4.0M |
| 2025-08-13 | 731.90 | 743.60 | 729.05 | 740.45 | 3.7M |
| 2025-08-12 | 739.00 | 741.55 | 721.40 | 724.60 | 3.6M |
| 2025-08-11 | 742.50 | 743.00 | 726.75 | 736.95 | 5.2M |
| 2025-08-08 | 781.00 | 793.80 | 736.15 | 738.20 | 18.3M |
| 2025-08-07 | 734.75 | 747.00 | 727.55 | 745.05 | 3.2M |
| 2025-08-06 | 745.95 | 747.05 | 725.80 | 738.75 | 4.6M |
| 2025-08-05 | 754.50 | 758.10 | 743.40 | 746.30 | 4.3M |
| 2025-08-04 | 745.45 | 758.80 | 744.10 | 756.45 | 4.9M |
| 2025-08-01 | 745.35 | 755.00 | 742.85 | 744.70 | 4.8M |
| 2025-07-31 | 741.10 | 750.45 | 737.80 | 741.50 | 4.9M |
| 2025-07-30 | 740.00 | 756.50 | 739.40 | 748.30 | 7.3M |
| 2025-07-29 | 730.00 | 744.00 | 727.60 | 742.50 | 6.5M |
| 2025-07-28 | 737.55 | 739.65 | 726.50 | 728.25 | 7.0M |
| 2025-07-25 | 741.40 | 747.70 | 728.50 | 733.15 | 3.3M |
| 2025-07-24 | 738.20 | 746.45 | 733.50 | 745.25 | 3.5M |
| 2025-07-23 | 728.30 | 739.25 | 723.25 | 737.65 | 4.1M |
| 2025-07-22 | 752.55 | 754.50 | 726.80 | 728.20 | 6.8M |
| 2025-07-21 | 769.00 | 773.50 | 737.50 | 753.20 | 16.3M |
| 2025-07-18 | 800.80 | 803.95 | 788.10 | 797.55 | 7.2M |
| 2025-07-17 | 800.50 | 804.00 | 791.05 | 799.55 | 3.2M |
| 2025-07-16 | 809.20 | 815.30 | 796.00 | 798.70 | 4.2M |
| 2025-07-15 | 806.10 | 823.90 | 805.90 | 813.40 | 4.5M |
| 2025-07-14 | 813.10 | 815.70 | 800.10 | 808.10 | 6.2M |
| 2025-07-11 | 828.80 | 832.60 | 818.50 | 822.75 | 2.2M |
| 2025-07-10 | 825.95 | 830.60 | 821.85 | 829.05 | 1.8M |
| 2025-07-09 | 822.10 | 828.55 | 818.30 | 827.20 | 1.9M |
| 2025-07-08 | 808.85 | 821.90 | 800.55 | 820.15 | 2.8M |
| 2025-07-07 | 820.25 | 825.65 | 810.10 | 814.65 | 3.1M |
| 2025-07-04 | 821.05 | 824.10 | 809.50 | 823.10 | 2.6M |
| 2025-07-03 | 822.55 | 824.90 | 813.00 | 815.10 | 4.1M |
| 2025-07-02 | 841.95 | 841.95 | 820.00 | 821.85 | 4.6M |
| 2025-07-01 | 822.50 | 840.00 | 821.60 | 838.50 | 5.1M |
| 2025-06-30 | 810.70 | 824.55 | 810.60 | 821.40 | 4.0M |
| 2025-06-27 | 814.80 | 816.40 | 800.30 | 807.20 | 5.5M |
| 2025-06-26 | 806.60 | 823.15 | 805.95 | 819.70 | 5.3M |
| 2025-06-25 | 802.50 | 810.55 | 795.25 | 805.40 | 5.2M |
| 2025-06-24 | 798.95 | 805.85 | 790.30 | 800.55 | 8.9M |
| 2025-06-23 | 795.55 | 803.05 | 791.60 | 798.80 | 8.6M |
| 2025-06-20 | 791.70 | 798.75 | 786.85 | 795.40 | 3.3M |
| 2025-06-19 | 796.15 | 807.40 | 790.00 | 792.50 | 5.9M |
| 2025-06-18 | 773.40 | 798.25 | 771.30 | 793.65 | 5.5M |
| 2025-06-17 | 781.05 | 784.05 | 774.25 | 775.90 | 3.6M |
| 2025-06-16 | 770.00 | 784.00 | 758.95 | 782.25 | 4.6M |
| 2025-06-13 | 771.90 | 774.10 | 759.30 | 768.90 | 6.3M |
| 2025-06-12 | 779.00 | 787.35 | 774.00 | 780.80 | 5.4M |
| 2025-06-11 | 769.00 | 782.50 | 768.95 | 777.50 | 4.8M |
| 2025-06-10 | 775.90 | 781.40 | 765.10 | 768.55 | 5.3M |
| 2025-06-09 | 753.20 | 781.90 | 753.20 | 774.90 | 9.1M |
| 2025-06-06 | 722.00 | 757.40 | 714.80 | 752.85 | 10.5M |
| 2025-06-05 | 726.90 | 728.95 | 714.30 | 721.65 | 3.6M |
| 2025-06-04 | 728.50 | 739.10 | 721.80 | 727.10 | 3.4M |
| 2025-06-03 | 725.30 | 733.85 | 717.10 | 731.20 | 6.7M |
| 2025-06-02 | 698.00 | 723.30 | 695.65 | 720.40 | 7.0M |
| 2025-05-30 | 702.65 | 705.75 | 694.75 | 697.30 | 4.1M |
| 2025-05-29 | 707.05 | 707.30 | 694.95 | 698.25 | 5.2M |
| 2025-05-28 | 701.00 | 709.25 | 697.30 | 705.65 | 7.4M |
| 2025-05-27 | 712.50 | 712.50 | 694.10 | 701.95 | 12.3M |
| 2025-05-26 | 696.35 | 708.65 | 693.35 | 699.85 | 9.9M |
| 2025-05-23 | 686.75 | 698.80 | 686.75 | 696.70 | 2.7M |
| 2025-05-22 | 690.10 | 693.40 | 683.65 | 690.80 | 2.7M |
| 2025-05-21 | 688.30 | 693.95 | 681.80 | 693.05 | 3.6M |
| 2025-05-20 | 685.15 | 695.80 | 685.15 | 688.30 | 3.0M |
| 2025-05-19 | 687.85 | 691.35 | 685.05 | 687.35 | 1.9M |
| 2025-05-16 | 692.65 | 693.65 | 684.50 | 687.05 | 1.9M |
| 2025-05-15 | 698.80 | 699.70 | 689.50 | 691.80 | 3.3M |
| 2025-05-14 | 701.75 | 703.00 | 690.20 | 692.90 | 3.9M |
| 2025-05-13 | 709.85 | 709.85 | 697.85 | 701.70 | 4.0M |
| 2025-05-12 | 700.00 | 708.60 | 699.10 | 705.90 | 7.4M |
| 2025-05-09 | 674.45 | 691.80 | 672.55 | 689.00 | 5.6M |
| 2025-05-08 | 690.55 | 711.20 | 686.65 | 689.05 | 9.6M |
| 2025-05-07 | 666.85 | 689.00 | 666.80 | 687.85 | 4.1M |
| 2025-05-06 | 682.95 | 689.50 | 670.10 | 673.15 | 5.9M |
| 2025-05-05 | 664.80 | 685.75 | 655.55 | 680.55 | 14.8M |
| 2025-05-02 | 675.15 | 687.05 | 674.50 | 679.05 | 7.6M |
| 2025-04-30 | 693.40 | 694.70 | 673.75 | 677.05 | 6.0M |
| 2025-04-29 | 685.25 | 704.00 | 685.25 | 693.80 | 7.6M |
| 2025-04-28 | 669.70 | 684.45 | 656.15 | 683.10 | 8.4M |
| 2025-04-25 | 667.00 | 675.00 | 657.85 | 671.15 | 9.9M |
| 2025-04-24 | 661.75 | 694.75 | 657.80 | 681.05 | 8.3M |
| 2025-04-23 | 621.80 | 671.10 | 620.25 | 665.15 | 20.5M |
| 2025-04-22 | 610.50 | 618.10 | 603.95 | 612.05 | 11.2M |
| 2025-04-21 | 587.00 | 625.00 | 585.15 | 611.55 | 23.4M |
| 2025-04-17 | 572.10 | 584.40 | 570.00 | 581.60 | 7.9M |
| 2025-04-16 | 568.30 | 574.95 | 559.30 | 572.30 | 6.6M |
| 2025-04-15 | 557.30 | 567.60 | 549.75 | 566.25 | 6.6M |
| 2025-04-11 | 562.85 | 564.20 | 548.45 | 554.05 | 5.1M |
| 2025-04-09 | 543.85 | 556.00 | 539.10 | 554.25 | 4.7M |
| 2025-04-08 | 542.00 | 553.40 | 542.00 | 545.05 | 4.6M |
| 2025-04-07 | 514.00 | 552.75 | 514.00 | 542.25 | 8.6M |
| 2025-04-04 | 554.15 | 558.30 | 542.75 | 551.05 | 5.5M |
| 2025-04-03 | 534.00 | 565.65 | 533.75 | 562.10 | 10.1M |
| 2025-04-02 | 534.00 | 538.15 | 523.00 | 536.15 | 6.4M |
| 2025-04-01 | 526.90 | 542.15 | 526.10 | 531.35 | 5.9M |
| 2025-03-28 | 545.75 | 553.80 | 526.00 | 528.90 | 12.0M |
| 2025-03-27 | 569.35 | 572.25 | 544.35 | 554.40 | 7.3M |
| 2025-03-26 | 559.90 | 578.20 | 559.90 | 571.15 | 13.6M |
| 2025-03-25 | 547.35 | 558.50 | 547.35 | 555.50 | 10.4M |
| 2025-03-24 | 544.10 | 553.95 | 539.90 | 548.00 | 10.3M |
| 2025-03-21 | 528.60 | 544.45 | 525.45 | 541.90 | 8.9M |
| 2025-03-20 | 528.10 | 534.50 | 509.05 | 526.45 | 11.5M |
| 2025-03-19 | 508.05 | 530.55 | 507.05 | 526.30 | 8.1M |
| 2025-03-18 | 496.00 | 508.25 | 478.25 | 505.35 | 11.7M |
| 2025-03-17 | 508.30 | 508.30 | 490.85 | 493.55 | 6.7M |
| 2025-03-13 | 514.25 | 514.25 | 501.75 | 504.10 | 3.3M |
| 2025-03-12 | 522.70 | 522.95 | 500.00 | 509.25 | 7.5M |
| 2025-03-11 | 532.25 | 532.65 | 514.90 | 523.25 | 7.7M |
| 2025-03-10 | 543.00 | 551.70 | 537.95 | 539.95 | 3.8M |
| 2025-03-07 | 554.15 | 555.35 | 541.35 | 544.85 | 3.1M |
| 2025-03-06 | 552.50 | 557.15 | 550.00 | 554.30 | 3.4M |
| 2025-03-05 | 551.10 | 553.00 | 543.50 | 548.90 | 3.8M |
| 2025-03-04 | 557.70 | 557.70 | 547.20 | 550.00 | 4.0M |
| 2025-03-03 | 566.40 | 570.40 | 552.70 | 559.65 | 4.0M |
| 2025-02-28 | 551.80 | 567.45 | 551.05 | 565.30 | 9.2M |
| 2025-02-27 | 535.80 | 559.80 | 525.75 | 556.70 | 10.4M |
| 2025-02-25 | 534.05 | 535.90 | 523.00 | 524.15 | 9.5M |
| 2025-02-24 | 532.70 | 540.00 | 529.20 | 533.55 | 10.9M |
| 2025-02-21 | 536.05 | 539.75 | 525.00 | 536.75 | 10.7M |
| 2025-02-20 | 526.70 | 540.75 | 523.80 | 536.45 | 5.6M |
| 2025-02-19 | 503.50 | 530.90 | 494.05 | 527.90 | 14.3M |
| 2025-02-18 | 524.05 | 525.50 | 500.55 | 504.20 | 10.7M |
| 2025-02-17 | 535.60 | 536.30 | 518.50 | 523.80 | 6.3M |
| 2025-02-14 | 559.00 | 560.80 | 532.00 | 536.30 | 6.7M |
| 2025-02-13 | 557.85 | 559.75 | 546.80 | 554.05 | 5.2M |
| 2025-02-12 | 571.05 | 571.60 | 552.50 | 556.10 | 8.7M |
| 2025-02-11 | 589.90 | 589.90 | 571.00 | 572.60 | 5.7M |
| 2025-02-10 | 587.20 | 591.95 | 575.60 | 580.55 | 2.9M |
| 2025-02-07 | 586.15 | 605.15 | 583.70 | 592.75 | 7.8M |
| 2025-02-06 | 595.25 | 595.75 | 582.40 | 586.90 | 3.4M |
| 2025-02-05 | 598.65 | 600.00 | 591.15 | 595.50 | 4.3M |
| 2025-02-04 | 609.55 | 617.20 | 595.40 | 599.45 | 5.9M |
| 2025-02-03 | 589.30 | 609.40 | 583.65 | 608.10 | 6.2M |
| 2025-02-01 | 589.90 | 598.95 | 582.55 | 594.10 | 3.6M |
| 2025-01-31 | 580.05 | 591.70 | 572.95 | 588.90 | 5.8M |
| 2025-01-30 | 598.35 | 609.00 | 585.20 | 596.15 | 11.8M |
| 2025-01-29 | 590.85 | 603.45 | 588.30 | 596.05 | 12.3M |
| 2025-01-28 | 566.65 | 597.15 | 565.75 | 589.35 | 20.8M |
| 2025-01-27 | 568.80 | 568.80 | 543.05 | 559.85 | 31.4M |
| 2025-01-24 | 571.65 | 609.95 | 563.00 | 592.90 | 31.4M |
| 2025-01-23 | 603.95 | 605.00 | 569.20 | 576.70 | 13.1M |
| 2025-01-22 | 604.95 | 604.95 | 594.45 | 603.10 | 4.5M |
| 2025-01-21 | 600.50 | 604.20 | 591.40 | 597.35 | 5.7M |
| 2025-01-20 | 596.05 | 602.15 | 586.95 | 599.45 | 5.8M |
| 2025-01-17 | 593.55 | 600.65 | 589.00 | 592.30 | 6.9M |
| 2025-01-16 | 586.80 | 607.25 | 585.30 | 597.00 | 9.8M |
| 2025-01-15 | 575.10 | 584.15 | 572.20 | 583.40 | 4.4M |
| 2025-01-14 | 564.00 | 581.00 | 563.00 | 573.10 | 6.1M |
| 2025-01-13 | 566.85 | 568.80 | 552.30 | 560.30 | 7.8M |
| 2025-01-10 | 566.75 | 578.10 | 558.50 | 570.35 | 8.2M |
| 2025-01-09 | 561.35 | 565.80 | 556.70 | 564.50 | 5.8M |
| 2025-01-08 | 569.45 | 569.45 | 551.65 | 559.75 | 4.3M |
| 2025-01-07 | 554.75 | 565.75 | 554.75 | 563.10 | 3.1M |
| 2025-01-06 | 588.20 | 588.20 | 553.80 | 556.20 | 9.7M |
| 2025-01-03 | 563.35 | 581.95 | 563.35 | 568.40 | 6.5M |
| 2025-01-02 | 563.45 | 570.45 | 558.25 | 569.30 | 4.9M |
| 2025-01-01 | 549.35 | 566.00 | 549.35 | 563.45 | 4.6M |