509.00
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 | 507.00 | 509.00 | 504.00 | 509.00 | 0.3M |
| 2025-09-25 | 507.00 | 508.00 | 504.00 | 507.00 | 0.2M |
| 2025-09-24 | 510.00 | 512.00 | 509.00 | 512.00 | 0.3M |
| 2025-09-23 | 512.00 | 516.00 | 512.00 | 514.00 | 0.1M |
| 2025-09-22 | 511.00 | 513.00 | 509.00 | 512.00 | 0.2M |
| 2025-09-19 | 517.00 | 517.00 | 510.00 | 510.00 | 0.2M |
| 2025-09-18 | 517.00 | 518.00 | 514.00 | 517.00 | 0.1M |
| 2025-09-17 | 511.00 | 516.00 | 511.00 | 516.00 | 0.2M |
| 2025-09-16 | 517.00 | 517.00 | 510.00 | 512.00 | 0.4M |
| 2025-09-15 | 519.00 | 519.00 | 514.00 | 514.00 | 0.2M |
| 2025-09-12 | 516.00 | 519.00 | 514.00 | 518.00 | 0.2M |
| 2025-09-11 | 514.00 | 516.00 | 513.00 | 513.00 | 0.1M |
| 2025-09-10 | 508.00 | 519.00 | 508.00 | 514.00 | 1.1M |
| 2025-09-09 | 516.00 | 519.00 | 512.00 | 515.00 | 0.1M |
| 2025-09-08 | 514.00 | 517.00 | 514.00 | 516.00 | 0.1M |
| 2025-09-05 | 513.00 | 516.00 | 511.00 | 514.00 | 0.2M |
| 2025-09-04 | 511.00 | 512.00 | 510.00 | 512.00 | 0.2M |
| 2025-09-03 | 510.00 | 512.00 | 506.00 | 509.00 | 0.1M |
| 2025-09-02 | 519.00 | 519.00 | 511.00 | 511.00 | 0.2M |
| 2025-09-01 | 522.00 | 523.00 | 521.00 | 521.00 | 0.4M |
| 2025-08-29 | 525.00 | 525.00 | 520.00 | 520.00 | 0.1M |
| 2025-08-28 | 525.00 | 527.00 | 521.00 | 522.00 | 0.2M |
| 2025-08-27 | 526.00 | 527.00 | 524.00 | 524.00 | 0.3M |
| 2025-08-26 | 524.00 | 525.00 | 523.00 | 525.00 | 0.2M |
| 2025-08-22 | 523.00 | 530.00 | 523.00 | 530.00 | 0.3M |
| 2025-08-21 | 521.00 | 523.00 | 519.00 | 522.00 | 0.3M |
| 2025-08-20 | 518.00 | 522.00 | 518.00 | 520.00 | 0.1M |
| 2025-08-19 | 522.00 | 523.00 | 522.00 | 523.00 | 0.2M |
| 2025-08-18 | 521.00 | 521.00 | 520.00 | 521.00 | 0.5M |
| 2025-08-15 | 522.00 | 524.00 | 519.00 | 522.00 | 0.3M |
| 2025-08-14 | 524.00 | 524.00 | 519.00 | 521.00 | 0.2M |
| 2025-08-13 | 525.00 | 525.00 | 521.00 | 524.00 | 0.5M |
| 2025-08-12 | 524.00 | 524.00 | 522.00 | 522.00 | 0.3M |
| 2025-08-11 | 523.00 | 525.00 | 521.00 | 525.00 | 0.2M |
| 2025-08-08 | 526.00 | 526.00 | 524.00 | 525.00 | 0.3M |
| 2025-08-07 | 522.00 | 525.00 | 522.00 | 525.00 | 0.3M |
| 2025-08-06 | 526.00 | 526.00 | 520.00 | 523.00 | 0.3M |
| 2025-08-05 | 522.00 | 525.00 | 520.00 | 525.00 | 0.3M |
| 2025-08-04 | 520.00 | 523.00 | 520.00 | 521.00 | 0.3M |
| 2025-08-01 | 523.00 | 523.00 | 519.00 | 522.00 | 0.2M |
| 2025-07-31 | 525.00 | 530.00 | 524.00 | 526.00 | 1.6M |
| 2025-07-30 | 523.00 | 523.00 | 520.00 | 523.00 | 0.3M |
| 2025-07-29 | 528.00 | 528.00 | 522.00 | 523.00 | 0.2M |
| 2025-07-28 | 530.00 | 531.00 | 524.00 | 527.00 | 0.3M |
| 2025-07-25 | 524.00 | 530.00 | 524.00 | 530.00 | 0.2M |
| 2025-07-24 | 528.00 | 531.00 | 527.00 | 528.00 | 0.3M |
| 2025-07-23 | 527.00 | 527.00 | 522.00 | 527.00 | 0.1M |
| 2025-07-22 | 527.00 | 527.00 | 525.00 | 525.00 | 0.2M |
| 2025-07-21 | 527.00 | 528.00 | 526.00 | 528.00 | 0.2M |
| 2025-07-18 | 528.00 | 528.00 | 525.00 | 528.00 | 0.4M |
| 2025-07-17 | 529.00 | 529.00 | 522.00 | 526.00 | 0.2M |
| 2025-07-16 | 527.00 | 528.00 | 525.00 | 526.00 | 0.2M |
| 2025-07-15 | 531.00 | 532.00 | 526.00 | 528.00 | 0.5M |
| 2025-07-14 | 526.00 | 528.00 | 526.00 | 528.00 | 0.2M |
| 2025-07-11 | 530.00 | 530.00 | 526.00 | 528.00 | 0.2M |
| 2025-07-10 | 525.00 | 531.00 | 525.00 | 531.00 | 0.2M |
| 2025-07-09 | 525.00 | 528.00 | 523.00 | 526.00 | 0.2M |
| 2025-07-08 | 521.00 | 528.00 | 521.00 | 528.00 | 0.3M |
| 2025-07-07 | 525.00 | 526.00 | 521.00 | 522.00 | 0.1M |
| 2025-07-04 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0M |
| 2025-07-03 | 518.00 | 525.00 | 518.00 | 524.00 | 0.1M |
| 2025-07-02 | 524.00 | 524.00 | 514.00 | 520.00 | 0.3M |
| 2025-07-01 | 526.00 | 526.00 | 524.00 | 524.00 | 0.0M |
| 2025-06-30 | 530.00 | 531.00 | 529.00 | 529.00 | 0.1M |
| 2025-06-27 | 524.00 | 530.00 | 524.00 | 530.00 | 0.3M |
| 2025-06-26 | 518.00 | 522.00 | 518.00 | 522.00 | 0.5M |
| 2025-06-25 | 518.00 | 519.00 | 516.00 | 516.00 | 0.1M |
| 2025-06-24 | 516.00 | 519.00 | 516.00 | 518.00 | 0.3M |
| 2025-06-23 | 512.00 | 514.00 | 511.00 | 514.00 | 0.3M |
| 2025-06-20 | 514.00 | 517.00 | 511.00 | 514.00 | 0.6M |
| 2025-06-19 | 514.00 | 514.00 | 511.00 | 513.00 | 0.3M |
| 2025-06-18 | 514.00 | 516.00 | 513.00 | 516.00 | 0.2M |
| 2025-06-17 | 516.00 | 516.00 | 514.00 | 515.00 | 0.1M |
| 2025-06-16 | 517.00 | 517.00 | 515.00 | 516.00 | 0.3M |
| 2025-06-13 | 512.00 | 514.00 | 510.00 | 514.00 | 0.2M |
| 2025-06-12 | 516.00 | 518.00 | 515.00 | 518.00 | 0.1M |
| 2025-06-11 | 522.00 | 523.00 | 519.00 | 520.00 | 0.2M |
| 2025-06-10 | 520.00 | 523.00 | 520.00 | 520.00 | 0.2M |
| 2025-06-09 | 518.00 | 520.00 | 518.00 | 520.00 | 0.1M |
| 2025-06-06 | 518.00 | 519.00 | 517.00 | 517.00 | 0.2M |
| 2025-06-05 | 519.00 | 519.00 | 513.00 | 517.00 | 0.2M |
| 2025-06-04 | 519.00 | 519.00 | 516.00 | 516.00 | 0.2M |
| 2025-06-03 | 515.00 | 517.00 | 515.00 | 515.00 | 0.1M |
| 2025-06-02 | 509.00 | 516.00 | 509.00 | 515.00 | 0.3M |
| 2025-05-30 | 514.00 | 518.00 | 514.00 | 516.00 | 0.1M |
| 2025-05-29 | 515.00 | 516.00 | 513.00 | 513.00 | 0.0M |
| 2025-05-28 | 516.00 | 517.00 | 512.00 | 515.00 | 0.2M |
| 2025-05-27 | 513.00 | 516.00 | 513.00 | 516.00 | 0.4M |
| 2025-05-23 | 515.00 | 515.00 | 504.00 | 511.00 | 0.1M |
| 2025-05-22 | 516.00 | 516.00 | 511.00 | 514.00 | 0.1M |
| 2025-05-21 | 520.00 | 520.00 | 515.00 | 519.00 | 0.1M |
| 2025-05-20 | 513.00 | 521.00 | 513.00 | 521.00 | 0.3M |
| 2025-05-19 | 506.00 | 513.00 | 505.00 | 513.00 | 0.2M |
| 2025-05-16 | 511.00 | 513.00 | 511.00 | 512.00 | 0.1M |
| 2025-05-15 | 509.00 | 510.00 | 509.00 | 509.00 | 0.1M |
| 2025-05-14 | 509.00 | 511.00 | 506.00 | 511.00 | 0.2M |
| 2025-05-13 | 513.00 | 513.00 | 509.00 | 510.00 | 0.1M |
| 2025-05-12 | 512.00 | 514.00 | 510.00 | 510.00 | 0.2M |
| 2025-05-09 | 507.00 | 509.00 | 507.00 | 508.00 | 0.1M |
| 2025-05-08 | 501.00 | 505.00 | 501.00 | 505.00 | 0.4M |
| 2025-05-07 | 498.00 | 500.00 | 494.00 | 500.00 | 0.2M |
| 2025-05-06 | 494.00 | 499.00 | 494.00 | 499.00 | 0.2M |
| 2025-05-02 | 489.50 | 496.50 | 488.00 | 496.50 | 0.2M |
| 2025-05-01 | 481.00 | 485.00 | 480.50 | 485.00 | 0.1M |
| 2025-04-30 | 476.50 | 479.50 | 476.50 | 479.50 | 0.4M |
| 2025-04-29 | 474.00 | 477.00 | 474.00 | 477.00 | 0.1M |
| 2025-04-28 | 469.00 | 475.00 | 469.00 | 474.00 | 0.3M |
| 2025-04-25 | 468.00 | 469.50 | 468.00 | 469.00 | 0.0M |
| 2025-04-24 | 460.00 | 468.00 | 460.00 | 468.00 | 0.1M |
| 2025-04-23 | 463.50 | 468.00 | 463.50 | 465.00 | 0.2M |
| 2025-04-22 | 462.50 | 462.50 | 456.50 | 456.50 | 0.0M |
| 2025-04-17 | 459.00 | 461.00 | 459.00 | 461.00 | 0.2M |
| 2025-04-16 | 453.00 | 462.00 | 453.00 | 462.00 | 0.3M |
| 2025-04-15 | 454.00 | 457.00 | 452.50 | 457.00 | 0.5M |
| 2025-04-14 | 446.50 | 451.00 | 445.00 | 451.00 | 0.1M |
| 2025-04-11 | 439.50 | 442.50 | 435.50 | 439.50 | 0.1M |
| 2025-04-10 | 449.00 | 451.00 | 438.50 | 442.00 | 0.2M |
| 2025-04-09 | 426.50 | 430.00 | 420.00 | 426.00 | 0.1M |
| 2025-04-08 | 425.00 | 439.50 | 425.00 | 437.50 | 0.1M |
| 2025-04-07 | 425.00 | 433.50 | 406.00 | 427.00 | 0.3M |
| 2025-04-04 | 454.00 | 454.00 | 430.00 | 437.00 | 0.2M |
| 2025-04-03 | 463.50 | 463.50 | 454.00 | 455.50 | 0.1M |
| 2025-04-02 | 467.00 | 468.00 | 462.50 | 468.00 | 0.1M |
| 2025-04-01 | 467.00 | 470.00 | 466.50 | 468.00 | 0.1M |
| 2025-03-31 | 470.00 | 470.00 | 463.50 | 465.00 | 0.3M |
| 2025-03-28 | 479.00 | 480.50 | 476.50 | 476.50 | 0.3M |
| 2025-03-27 | 479.00 | 479.00 | 475.50 | 478.00 | 0.2M |
| 2025-03-26 | 484.00 | 484.00 | 479.00 | 481.00 | 0.3M |
| 2025-03-25 | 478.50 | 482.00 | 478.50 | 481.00 | 0.1M |
| 2025-03-24 | 480.00 | 480.00 | 472.50 | 477.00 | 0.2M |
| 2025-03-21 | 478.00 | 479.00 | 473.50 | 478.50 | 0.4M |
| 2025-03-20 | 482.00 | 483.00 | 481.00 | 483.00 | 0.2M |
| 2025-03-19 | 482.00 | 483.00 | 481.00 | 483.00 | 0.3M |
| 2025-03-18 | 484.00 | 484.00 | 482.00 | 482.50 | 0.1M |
| 2025-03-17 | 482.00 | 484.00 | 478.50 | 484.00 | 0.2M |
| 2025-03-14 | 473.00 | 480.50 | 473.00 | 480.50 | 0.1M |
| 2025-03-13 | 471.50 | 474.50 | 471.50 | 474.50 | 0.1M |
| 2025-03-12 | 472.00 | 475.50 | 470.50 | 475.50 | 0.1M |
| 2025-03-11 | 476.50 | 476.50 | 469.00 | 471.00 | 0.3M |
| 2025-03-10 | 481.00 | 481.50 | 475.00 | 476.50 | 0.3M |
| 2025-03-07 | 482.50 | 485.00 | 480.00 | 485.00 | 0.2M |
| 2025-03-06 | 483.50 | 487.00 | 483.50 | 484.00 | 0.3M |
| 2025-03-05 | 480.00 | 492.00 | 480.00 | 486.50 | 0.3M |
| 2025-03-04 | 488.00 | 490.50 | 480.00 | 483.00 | 0.3M |
| 2025-03-03 | 495.00 | 495.00 | 491.50 | 495.00 | 0.2M |
| 2025-02-28 | 491.00 | 493.00 | 489.50 | 493.00 | 0.2M |
| 2025-02-27 | 494.50 | 494.50 | 489.00 | 494.00 | 0.3M |
| 2025-02-26 | 497.50 | 498.50 | 495.50 | 495.50 | 0.1M |
| 2025-02-25 | 495.00 | 496.00 | 491.50 | 495.00 | 0.1M |
| 2025-02-24 | 502.00 | 502.00 | 492.50 | 496.00 | 0.3M |
| 2025-02-21 | 499.50 | 508.00 | 499.50 | 506.00 | 0.3M |
| 2025-02-20 | 507.00 | 509.00 | 501.00 | 505.00 | 0.2M |
| 2025-02-19 | 506.00 | 509.00 | 504.00 | 509.00 | 0.3M |
| 2025-02-18 | 510.00 | 510.00 | 506.00 | 510.00 | 0.3M |
| 2025-02-17 | 511.00 | 512.00 | 510.00 | 512.00 | 0.3M |
| 2025-02-14 | 512.00 | 512.00 | 509.00 | 509.00 | 0.4M |
| 2025-02-13 | 509.00 | 511.00 | 509.00 | 510.00 | 0.3M |
| 2025-02-12 | 512.00 | 513.00 | 508.00 | 510.00 | 0.3M |
| 2025-02-11 | 510.00 | 512.00 | 510.00 | 511.00 | 0.5M |
| 2025-02-10 | 510.00 | 515.00 | 510.00 | 515.00 | 0.3M |
| 2025-02-07 | 509.00 | 510.00 | 506.00 | 508.00 | 0.2M |
| 2025-02-06 | 507.00 | 512.00 | 507.00 | 511.00 | 0.2M |
| 2025-02-05 | 498.00 | 504.00 | 498.00 | 504.00 | 0.1M |
| 2025-02-04 | 500.00 | 502.00 | 500.00 | 502.00 | 0.3M |
| 2025-02-03 | 498.00 | 504.00 | 498.00 | 504.00 | 0.1M |
| 2025-01-31 | 503.00 | 510.00 | 503.00 | 510.00 | 0.2M |
| 2025-01-30 | 503.00 | 504.00 | 502.00 | 504.00 | 0.1M |
| 2025-01-29 | 502.00 | 504.00 | 499.50 | 499.50 | 0.2M |
| 2025-01-28 | 492.00 | 503.00 | 492.00 | 502.00 | 0.3M |
| 2025-01-27 | 496.00 | 496.50 | 494.00 | 496.50 | 0.2M |
| 2025-01-24 | 500.00 | 501.00 | 497.50 | 501.00 | 0.3M |
| 2025-01-23 | 500.00 | 501.00 | 498.50 | 499.50 | 0.6M |
| 2025-01-22 | 499.00 | 501.00 | 498.00 | 499.50 | 0.4M |
| 2025-01-21 | 497.00 | 498.00 | 495.00 | 497.00 | 0.3M |
| 2025-01-20 | 493.50 | 498.50 | 493.00 | 496.00 | 0.1M |
| 2025-01-17 | 492.00 | 498.50 | 492.00 | 498.00 | 0.5M |
| 2025-01-16 | 489.00 | 491.00 | 488.00 | 491.00 | 0.7M |
| 2025-01-15 | 484.50 | 488.50 | 483.50 | 488.50 | 0.7M |
| 2025-01-14 | 483.00 | 483.00 | 477.50 | 479.00 | 0.3M |
| 2025-01-13 | 480.50 | 480.50 | 476.50 | 477.00 | 0.3M |
| 2025-01-10 | 487.50 | 487.50 | 481.00 | 481.00 | 0.3M |
| 2025-01-09 | 487.00 | 488.00 | 483.00 | 488.00 | 0.3M |
| 2025-01-08 | 494.50 | 495.00 | 486.00 | 486.00 | 0.3M |
| 2025-01-07 | 496.00 | 497.50 | 495.00 | 495.00 | 0.3M |
| 2025-01-06 | 500.00 | 504.00 | 500.00 | 501.00 | 0.5M |
| 2025-01-03 | 503.00 | 503.00 | 500.00 | 502.00 | 0.3M |
| 2025-01-02 | 501.00 | 502.00 | 501.00 | 502.00 | 0.5M |