407.25
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 | 403.35 | 407.60 | 402.95 | 407.25 | 29.6M |
| 2025-09-25 | 405.45 | 405.80 | 401.30 | 403.70 | 27.8M |
| 2025-09-24 | 406.75 | 406.75 | 404.00 | 404.25 | 7.4M |
| 2025-09-23 | 410.50 | 410.50 | 405.10 | 406.75 | 5.3M |
| 2025-09-22 | 412.55 | 413.70 | 409.65 | 410.35 | 3.8M |
| 2025-09-19 | 415.50 | 415.50 | 412.60 | 413.65 | 3.0M |
| 2025-09-18 | 413.80 | 416.65 | 413.40 | 415.75 | 2.3M |
| 2025-09-17 | 417.80 | 418.00 | 412.00 | 413.00 | 3.1M |
| 2025-09-16 | 416.25 | 417.70 | 415.10 | 416.90 | 0.6M |
| 2025-09-15 | 417.10 | 417.60 | 415.20 | 416.40 | 0.6M |
| 2025-09-12 | 418.00 | 419.50 | 416.65 | 417.50 | 0.6M |
| 2025-09-11 | 416.60 | 419.55 | 416.35 | 418.20 | 0.8M |
| 2025-09-10 | 413.55 | 416.70 | 412.30 | 416.10 | 0.6M |
| 2025-09-09 | 411.30 | 413.75 | 410.60 | 413.15 | 0.5M |
| 2025-09-08 | 411.95 | 413.25 | 410.40 | 410.75 | 0.4M |
| 2025-09-05 | 419.00 | 419.00 | 408.00 | 410.90 | 1.5M |
| 2025-09-04 | 420.00 | 426.75 | 419.00 | 419.95 | 1.5M |
| 2025-09-03 | 411.75 | 417.00 | 410.90 | 415.15 | 0.9M |
| 2025-09-02 | 410.40 | 412.20 | 409.00 | 411.25 | 0.6M |
| 2025-09-01 | 413.05 | 414.00 | 409.50 | 410.30 | 0.6M |
| 2025-08-29 | 406.25 | 413.50 | 406.25 | 412.95 | 0.9M |
| 2025-08-28 | 405.45 | 405.45 | 402.00 | 402.95 | 40.4M |
| 2025-08-26 | 402.05 | 407.20 | 400.85 | 405.10 | 34.9M |
| 2025-08-25 | 401.00 | 403.05 | 398.40 | 402.30 | 23.7M |
| 2025-08-22 | 407.95 | 408.40 | 400.15 | 401.00 | 19.9M |
| 2025-08-21 | 409.35 | 409.75 | 406.00 | 408.20 | 4.6M |
| 2025-08-20 | 411.00 | 413.60 | 409.00 | 409.45 | 5.8M |
| 2025-08-19 | 409.85 | 412.00 | 407.10 | 411.90 | 1.9M |
| 2025-08-18 | 413.55 | 415.00 | 408.45 | 409.85 | 3.8M |
| 2025-08-14 | 417.75 | 417.80 | 414.25 | 414.50 | 0.6M |
| 2025-08-13 | 419.70 | 420.65 | 416.75 | 418.05 | 0.8M |
| 2025-08-12 | 420.55 | 422.85 | 419.30 | 419.50 | 0.5M |
| 2025-08-11 | 417.70 | 420.40 | 417.70 | 420.10 | 0.3M |
| 2025-08-08 | 418.65 | 419.20 | 417.25 | 417.70 | 0.3M |
| 2025-08-07 | 416.00 | 418.00 | 415.55 | 417.80 | 0.4M |
| 2025-08-06 | 417.45 | 418.20 | 414.70 | 415.45 | 0.3M |
| 2025-08-05 | 419.50 | 421.20 | 416.40 | 417.55 | 0.4M |
| 2025-08-04 | 424.00 | 425.45 | 418.90 | 420.10 | 0.6M |
| 2025-08-01 | 417.80 | 422.60 | 416.30 | 420.65 | 0.9M |
| 2025-07-31 | 407.50 | 415.55 | 407.50 | 413.15 | 39.9M |
| 2025-07-30 | 410.50 | 411.20 | 407.55 | 410.10 | 24.8M |
| 2025-07-29 | 412.20 | 413.90 | 410.35 | 410.90 | 24.1M |
| 2025-07-28 | 412.00 | 413.30 | 410.90 | 412.30 | 19.9M |
| 2025-07-25 | 411.15 | 412.00 | 409.85 | 411.30 | 4.2M |
| 2025-07-24 | 418.00 | 418.35 | 411.75 | 412.35 | 5.6M |
| 2025-07-23 | 420.85 | 420.85 | 416.30 | 417.80 | 3.5M |
| 2025-07-22 | 423.05 | 423.20 | 418.25 | 419.40 | 4.3M |
| 2025-07-21 | 423.55 | 425.65 | 422.00 | 422.95 | 1.5M |
| 2025-07-18 | 427.05 | 427.10 | 423.60 | 425.55 | 1.7M |
| 2025-07-17 | 427.35 | 428.50 | 426.00 | 427.15 | 1.1M |
| 2025-07-16 | 424.50 | 428.15 | 423.25 | 427.25 | 1.2M |
| 2025-07-15 | 422.65 | 425.20 | 422.00 | 424.75 | 0.9M |
| 2025-07-14 | 420.05 | 423.20 | 419.65 | 422.55 | 1.7M |
| 2025-07-11 | 419.80 | 421.50 | 419.00 | 420.45 | 0.9M |
| 2025-07-10 | 423.30 | 423.30 | 419.50 | 420.10 | 0.7M |
| 2025-07-09 | 420.55 | 423.40 | 419.75 | 422.50 | 1.0M |
| 2025-07-08 | 420.20 | 421.45 | 418.70 | 421.05 | 1.2M |
| 2025-07-07 | 416.00 | 421.05 | 416.00 | 420.45 | 0.8M |
| 2025-07-04 | 417.65 | 418.15 | 416.15 | 416.90 | 0.4M |
| 2025-07-03 | 417.00 | 419.50 | 416.00 | 417.65 | 0.5M |
| 2025-07-02 | 419.75 | 420.75 | 416.45 | 417.80 | 0.8M |
| 2025-07-01 | 421.35 | 423.00 | 419.75 | 419.95 | 0.4M |
| 2025-06-30 | 424.55 | 425.25 | 420.90 | 421.15 | 0.4M |
| 2025-06-27 | 426.70 | 427.40 | 423.35 | 424.00 | 0.5M |
| 2025-06-26 | 418.75 | 423.50 | 418.75 | 423.05 | 33.9M |
| 2025-06-25 | 418.50 | 420.45 | 418.05 | 418.95 | 34.4M |
| 2025-06-24 | 419.65 | 423.60 | 417.10 | 417.60 | 39.5M |
| 2025-06-23 | 419.65 | 420.05 | 415.50 | 417.65 | 24.7M |
| 2025-06-20 | 420.00 | 422.25 | 418.80 | 421.55 | 6.5M |
| 2025-06-19 | 418.50 | 420.85 | 417.75 | 418.55 | 2.3M |
| 2025-06-18 | 419.25 | 421.40 | 417.80 | 418.65 | 2.0M |
| 2025-06-17 | 421.25 | 421.70 | 418.60 | 420.00 | 1.6M |
| 2025-06-16 | 417.00 | 422.00 | 416.75 | 421.15 | 2.0M |
| 2025-06-13 | 421.10 | 422.70 | 416.90 | 417.15 | 2.1M |
| 2025-06-12 | 429.20 | 430.70 | 423.55 | 424.25 | 2.0M |
| 2025-06-11 | 430.75 | 431.50 | 428.80 | 429.65 | 0.7M |
| 2025-06-10 | 427.55 | 432.30 | 426.90 | 430.55 | 0.9M |
| 2025-06-09 | 425.30 | 427.45 | 424.65 | 426.75 | 0.9M |
| 2025-06-06 | 424.20 | 425.70 | 423.00 | 424.95 | 0.8M |
| 2025-06-05 | 422.35 | 425.90 | 420.65 | 423.80 | 1.9M |
| 2025-06-04 | 422.80 | 423.25 | 420.80 | 421.65 | 1.0M |
| 2025-06-03 | 424.15 | 425.80 | 420.50 | 422.15 | 1.4M |
| 2025-06-02 | 421.40 | 425.40 | 418.95 | 424.10 | 1.1M |
| 2025-05-30 | 422.95 | 424.15 | 421.85 | 422.85 | 0.8M |
| 2025-05-29 | 425.00 | 425.00 | 418.25 | 420.65 | 35.3M |
| 2025-05-28 | 423.20 | 425.40 | 416.30 | 423.05 | 76.7M |
| 2025-05-27 | 437.75 | 440.00 | 426.20 | 428.90 | 50.7M |
| 2025-05-26 | 432.50 | 438.45 | 432.00 | 437.70 | 26.0M |
| 2025-05-23 | 430.70 | 434.20 | 424.15 | 431.50 | 52.3M |
| 2025-05-22 | 428.00 | 428.10 | 420.40 | 423.35 | 23.3M |
| 2025-05-21 | 433.45 | 435.25 | 429.40 | 429.95 | 6.3M |
| 2025-05-20 | 434.00 | 438.25 | 430.60 | 432.65 | 4.2M |
| 2025-05-19 | 433.30 | 436.60 | 430.65 | 432.65 | 5.4M |
| 2025-05-16 | 431.10 | 433.80 | 430.30 | 433.40 | 3.2M |
| 2025-05-15 | 426.70 | 432.55 | 424.50 | 430.45 | 5.5M |
| 2025-05-14 | 426.00 | 429.45 | 423.50 | 426.55 | 3.2M |
| 2025-05-13 | 434.40 | 437.00 | 425.10 | 426.80 | 3.3M |
| 2025-05-12 | 423.95 | 435.25 | 423.95 | 434.50 | 4.5M |
| 2025-05-09 | 427.15 | 427.15 | 420.55 | 421.00 | 2.0M |
| 2025-05-08 | 428.05 | 429.50 | 422.75 | 427.80 | 7.0M |
| 2025-05-07 | 432.30 | 434.55 | 428.85 | 429.25 | 6.1M |
| 2025-05-06 | 437.05 | 438.20 | 433.65 | 434.45 | 4.1M |
| 2025-05-05 | 429.95 | 437.25 | 429.95 | 436.55 | 3.0M |
| 2025-05-02 | 425.55 | 431.20 | 424.15 | 429.25 | 1.2M |
| 2025-04-30 | 425.45 | 428.90 | 425.10 | 425.85 | 1.9M |
| 2025-04-29 | 429.25 | 429.25 | 425.05 | 425.55 | 1.7M |
| 2025-04-28 | 428.15 | 430.45 | 426.30 | 428.35 | 2.9M |
| 2025-04-25 | 431.70 | 433.00 | 424.25 | 429.30 | 4.2M |
| 2025-04-24 | 432.30 | 436.90 | 431.15 | 432.00 | 29.0M |
| 2025-04-23 | 436.00 | 437.00 | 430.75 | 432.60 | 38.7M |
| 2025-04-22 | 425.65 | 436.00 | 425.45 | 435.20 | 35.2M |
| 2025-04-21 | 428.75 | 428.75 | 424.25 | 425.45 | 26.1M |
| 2025-04-17 | 427.50 | 429.20 | 423.60 | 428.85 | 4.4M |
| 2025-04-16 | 422.10 | 426.65 | 421.05 | 425.90 | 2.6M |
| 2025-04-15 | 426.00 | 427.20 | 421.50 | 422.30 | 2.0M |
| 2025-04-11 | 420.00 | 424.20 | 418.95 | 423.40 | 1.6M |
| 2025-04-09 | 414.10 | 420.15 | 414.10 | 417.90 | 2.0M |
| 2025-04-08 | 411.30 | 417.55 | 409.35 | 415.30 | 1.8M |
| 2025-04-07 | 403.50 | 410.90 | 400.00 | 408.60 | 1.6M |
| 2025-04-04 | 410.95 | 415.15 | 407.00 | 412.45 | 1.7M |
| 2025-04-03 | 411.65 | 412.55 | 409.50 | 411.85 | 0.7M |
| 2025-04-02 | 411.25 | 412.55 | 409.90 | 411.65 | 0.4M |
| 2025-04-01 | 413.85 | 417.05 | 409.75 | 410.55 | 0.9M |
| 2025-03-28 | 414.00 | 419.80 | 411.90 | 412.85 | 1.1M |
| 2025-03-27 | 410.50 | 412.85 | 408.05 | 411.65 | 24.2M |
| 2025-03-26 | 412.60 | 414.15 | 410.15 | 410.75 | 24.3M |
| 2025-03-25 | 414.60 | 417.85 | 412.20 | 413.15 | 39.6M |
| 2025-03-24 | 409.65 | 416.25 | 408.30 | 414.50 | 25.3M |
| 2025-03-21 | 405.00 | 410.00 | 405.00 | 408.75 | 18.2M |
| 2025-03-20 | 411.00 | 411.00 | 405.35 | 406.85 | 6.6M |
| 2025-03-19 | 412.95 | 413.00 | 406.45 | 406.80 | 4.3M |
| 2025-03-18 | 412.00 | 415.80 | 411.10 | 412.90 | 1.8M |
| 2025-03-17 | 416.95 | 418.50 | 410.00 | 411.40 | 0.7M |
| 2025-03-13 | 415.15 | 416.80 | 411.65 | 414.80 | 0.7M |
| 2025-03-12 | 410.00 | 415.80 | 407.00 | 415.00 | 0.8M |
| 2025-03-11 | 405.00 | 412.05 | 405.00 | 409.10 | 0.3M |
| 2025-03-10 | 405.55 | 410.75 | 404.80 | 408.55 | 0.4M |
| 2025-03-07 | 406.70 | 409.75 | 406.00 | 408.15 | 0.3M |
| 2025-03-06 | 411.00 | 412.25 | 405.20 | 409.25 | 1.0M |
| 2025-03-05 | 399.85 | 417.15 | 399.00 | 409.70 | 0.9M |
| 2025-03-04 | 400.25 | 400.65 | 396.80 | 398.35 | 0.4M |
| 2025-03-03 | 395.00 | 402.75 | 394.45 | 401.30 | 0.5M |
| 2025-02-28 | 404.00 | 407.05 | 396.50 | 398.70 | 0.8M |
| 2025-02-27 | 406.65 | 408.05 | 401.60 | 403.40 | 24.1M |
| 2025-02-25 | 404.40 | 408.55 | 402.30 | 406.55 | 28.5M |
| 2025-02-24 | 401.85 | 405.95 | 400.75 | 404.20 | 26.0M |
| 2025-02-21 | 406.25 | 406.25 | 402.05 | 403.20 | 23.6M |
| 2025-02-20 | 407.30 | 407.30 | 398.75 | 404.55 | 5.5M |
| 2025-02-19 | 407.00 | 411.30 | 407.00 | 408.80 | 2.2M |
| 2025-02-18 | 410.85 | 411.65 | 406.45 | 407.55 | 1.6M |
| 2025-02-17 | 412.85 | 414.40 | 410.05 | 411.85 | 2.2M |
| 2025-02-14 | 413.40 | 418.75 | 411.05 | 413.25 | 1.6M |
| 2025-02-13 | 414.00 | 416.60 | 412.05 | 412.70 | 0.7M |
| 2025-02-12 | 413.80 | 416.40 | 411.60 | 413.20 | 1.7M |
| 2025-02-11 | 425.95 | 427.00 | 415.00 | 415.75 | 1.8M |
| 2025-02-10 | 428.50 | 431.00 | 424.50 | 424.90 | 1.4M |
| 2025-02-07 | 438.85 | 442.65 | 426.35 | 428.20 | 2.3M |
| 2025-02-06 | 446.45 | 447.20 | 437.70 | 440.90 | 1.1M |
| 2025-02-05 | 453.15 | 455.00 | 445.90 | 447.40 | 0.6M |
| 2025-02-04 | 456.25 | 459.30 | 448.50 | 454.40 | 0.7M |
| 2025-02-03 | 461.85 | 464.60 | 451.80 | 453.70 | 0.7M |
| 2025-02-01 | 448.65 | 469.60 | 439.50 | 460.60 | 1.4M |
| 2025-01-31 | 437.35 | 447.20 | 435.70 | 446.55 | 0.5M |
| 2025-01-30 | 430.80 | 435.25 | 429.15 | 433.60 | 35.2M |
| 2025-01-29 | 432.05 | 434.95 | 427.20 | 430.80 | 21.6M |
| 2025-01-28 | 437.70 | 439.30 | 431.35 | 432.35 | 25.1M |
| 2025-01-27 | 442.25 | 442.70 | 434.15 | 437.60 | 11.3M |
| 2025-01-24 | 438.10 | 442.75 | 437.20 | 440.10 | 2.5M |
| 2025-01-23 | 435.50 | 440.30 | 433.10 | 438.75 | 2.7M |
| 2025-01-22 | 437.90 | 440.75 | 435.60 | 435.95 | 3.3M |
| 2025-01-21 | 437.45 | 444.20 | 434.60 | 436.60 | 3.3M |
| 2025-01-20 | 441.00 | 441.00 | 435.15 | 436.50 | 1.5M |
| 2025-01-17 | 431.50 | 440.55 | 431.50 | 439.40 | 1.8M |
| 2025-01-16 | 436.50 | 436.50 | 430.45 | 432.20 | 3.8M |
| 2025-01-15 | 436.50 | 439.95 | 434.00 | 436.10 | 0.6M |
| 2025-01-14 | 439.55 | 440.35 | 435.20 | 435.90 | 2.8M |
| 2025-01-13 | 436.45 | 443.10 | 436.45 | 438.40 | 2.1M |
| 2025-01-10 | 450.00 | 450.00 | 442.20 | 444.60 | 2.0M |
| 2025-01-09 | 448.10 | 460.00 | 446.80 | 450.35 | 3.2M |
| 2025-01-08 | 440.85 | 451.45 | 436.80 | 449.55 | 2.1M |
| 2025-01-07 | 447.55 | 448.05 | 440.00 | 440.80 | 1.8M |
| 2025-01-06 | 459.75 | 461.50 | 439.85 | 442.30 | 3.5M |
| 2025-01-03 | 488.45 | 488.65 | 478.60 | 481.60 | 1.7M |
| 2025-01-02 | 483.90 | 488.85 | 482.25 | 488.30 | 0.8M |
| 2025-01-01 | 484.80 | 486.50 | 482.70 | 483.95 | 0.7M |