354.05
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 377.50 | 392.00 | 347.55 | 354.05 | 3.2M |
| 2025-10-01 | 372.30 | 381.40 | 370.10 | 377.10 | 0.5M |
| 2025-09-30 | 371.90 | 387.05 | 368.40 | 370.70 | 1.0M |
| 2025-09-29 | 364.00 | 377.50 | 358.25 | 370.30 | 0.9M |
| 2025-09-26 | 357.35 | 366.85 | 352.15 | 360.30 | 0.7M |
| 2025-09-25 | 361.25 | 372.00 | 355.05 | 357.35 | 0.2M |
| 2025-09-24 | 365.10 | 374.55 | 359.05 | 362.25 | 0.4M |
| 2025-09-23 | 366.00 | 370.80 | 356.45 | 368.80 | 0.3M |
| 2025-09-22 | 368.90 | 370.85 | 364.00 | 366.45 | 0.2M |
| 2025-09-19 | 370.50 | 373.00 | 362.85 | 367.20 | 0.1M |
| 2025-09-18 | 375.15 | 378.00 | 365.45 | 367.70 | 0.3M |
| 2025-09-17 | 365.35 | 377.00 | 365.30 | 373.40 | 0.3M |
| 2025-09-16 | 363.50 | 372.00 | 363.00 | 365.35 | 0.3M |
| 2025-09-15 | 370.00 | 372.75 | 362.00 | 363.50 | 0.2M |
| 2025-09-12 | 366.45 | 373.00 | 364.15 | 370.20 | 0.3M |
| 2025-09-11 | 355.45 | 374.95 | 355.45 | 366.45 | 0.7M |
| 2025-09-10 | 358.90 | 362.45 | 352.80 | 357.10 | 0.3M |
| 2025-09-09 | 369.00 | 369.20 | 356.00 | 359.65 | 0.2M |
| 2025-09-08 | 354.00 | 373.75 | 343.15 | 366.70 | 0.9M |
| 2025-09-05 | 355.00 | 355.55 | 338.05 | 346.50 | 0.3M |
| 2025-09-04 | 345.40 | 357.85 | 339.60 | 350.65 | 0.8M |
| 2025-09-03 | 344.90 | 346.25 | 336.60 | 343.10 | 0.3M |
| 2025-09-02 | 341.15 | 347.00 | 338.00 | 344.00 | 0.4M |
| 2025-09-01 | 325.00 | 347.50 | 323.50 | 337.95 | 1.2M |
| 2025-08-29 | 326.00 | 328.60 | 320.80 | 324.50 | 0.2M |
| 2025-08-28 | 326.00 | 328.00 | 317.60 | 325.65 | 0.4M |
| 2025-08-26 | 324.90 | 324.90 | 315.00 | 320.30 | 0.2M |
| 2025-08-25 | 318.10 | 330.00 | 317.00 | 323.35 | 0.6M |
| 2025-08-22 | 315.00 | 320.00 | 311.60 | 314.95 | 0.1M |
| 2025-08-21 | 318.00 | 328.00 | 310.30 | 314.15 | 0.4M |
| 2025-08-20 | 317.95 | 322.45 | 315.00 | 316.30 | 0.2M |
| 2025-08-19 | 316.05 | 322.70 | 314.55 | 318.00 | 0.2M |
| 2025-08-18 | 318.40 | 323.00 | 313.85 | 316.35 | 0.2M |
| 2025-08-14 | 312.00 | 323.00 | 310.65 | 313.70 | 0.3M |
| 2025-08-13 | 314.40 | 318.80 | 310.05 | 311.45 | 0.2M |
| 2025-08-12 | 310.95 | 319.90 | 308.80 | 312.90 | 0.3M |
| 2025-08-11 | 303.80 | 314.95 | 300.50 | 309.40 | 0.3M |
| 2025-08-08 | 310.00 | 319.70 | 301.90 | 305.15 | 0.5M |
| 2025-08-07 | 290.55 | 313.00 | 286.90 | 309.45 | 1.0M |
| 2025-08-06 | 289.00 | 296.80 | 285.70 | 290.55 | 0.3M |
| 2025-08-05 | 278.65 | 299.00 | 277.00 | 292.40 | 0.6M |
| 2025-08-04 | 284.90 | 299.30 | 273.00 | 278.60 | 3.9M |
| 2025-08-01 | 273.15 | 279.60 | 267.10 | 269.20 | 0.1M |
| 2025-07-31 | 276.50 | 280.25 | 272.95 | 276.60 | 0.2M |
| 2025-07-30 | 272.00 | 289.80 | 269.40 | 281.15 | 0.3M |
| 2025-07-29 | 268.00 | 279.00 | 262.80 | 274.15 | 0.2M |
| 2025-07-28 | 267.65 | 269.25 | 260.60 | 267.00 | 0.1M |
| 2025-07-25 | 273.00 | 273.65 | 265.40 | 271.20 | 0.2M |
| 2025-07-24 | 276.65 | 276.65 | 270.50 | 271.45 | 0.1M |
| 2025-07-23 | 279.10 | 280.00 | 273.30 | 274.15 | 0.1M |
| 2025-07-22 | 285.00 | 285.00 | 278.35 | 280.05 | 0.1M |
| 2025-07-21 | 276.50 | 285.30 | 276.50 | 282.00 | 0.1M |
| 2025-07-18 | 284.50 | 286.50 | 277.10 | 279.60 | 0.2M |
| 2025-07-17 | 291.00 | 293.80 | 281.15 | 284.50 | 0.2M |
| 2025-07-16 | 294.50 | 295.15 | 288.50 | 291.90 | 0.1M |
| 2025-07-15 | 288.75 | 295.60 | 288.65 | 294.50 | 0.1M |
| 2025-07-14 | 284.35 | 289.40 | 284.25 | 287.80 | 0.1M |
| 2025-07-11 | 285.45 | 290.40 | 283.85 | 287.25 | 0.1M |
| 2025-07-10 | 291.90 | 292.00 | 286.00 | 286.75 | 0.1M |
| 2025-07-09 | 291.00 | 294.45 | 288.50 | 290.05 | 0.2M |
| 2025-07-08 | 287.60 | 301.95 | 286.20 | 291.25 | 0.5M |
| 2025-07-07 | 293.25 | 298.45 | 286.45 | 287.60 | 0.2M |
| 2025-07-04 | 295.00 | 305.75 | 292.25 | 296.15 | 0.4M |
| 2025-07-03 | 324.90 | 330.00 | 291.35 | 297.15 | 1.8M |
| 2025-07-02 | 317.20 | 323.80 | 311.85 | 321.75 | 0.7M |
| 2025-07-01 | 315.35 | 319.90 | 312.55 | 317.05 | 0.6M |
| 2025-06-30 | 298.95 | 315.00 | 294.80 | 312.55 | 1.1M |
| 2025-06-27 | 286.10 | 306.95 | 281.10 | 297.65 | 1.1M |
| 2025-06-26 | 289.40 | 294.20 | 278.90 | 287.80 | 0.4M |
| 2025-06-25 | 263.35 | 292.00 | 262.85 | 289.15 | 1.9M |
| 2025-06-24 | 264.00 | 272.90 | 258.70 | 260.75 | 0.3M |
| 2025-06-23 | 255.00 | 261.80 | 251.50 | 260.65 | 0.1M |
| 2025-06-20 | 254.90 | 258.35 | 251.55 | 255.95 | 0.1M |
| 2025-06-19 | 260.90 | 265.40 | 252.00 | 255.45 | 0.1M |
| 2025-06-18 | 256.00 | 263.00 | 251.85 | 260.90 | 0.2M |
| 2025-06-17 | 257.00 | 260.60 | 254.60 | 256.35 | 0.1M |
| 2025-06-16 | 257.00 | 259.85 | 250.75 | 256.00 | 0.2M |
| 2025-06-13 | 250.00 | 261.90 | 249.95 | 258.90 | 0.2M |
| 2025-06-12 | 263.00 | 265.00 | 255.50 | 256.75 | 0.1M |
| 2025-06-11 | 262.00 | 267.00 | 260.00 | 262.25 | 0.1M |
| 2025-06-10 | 263.00 | 263.80 | 258.00 | 260.95 | 0.1M |
| 2025-06-09 | 260.00 | 265.20 | 260.00 | 262.80 | 0.1M |
| 2025-06-06 | 256.70 | 260.10 | 255.95 | 258.55 | 0.1M |
| 2025-06-05 | 260.00 | 267.35 | 253.75 | 254.60 | 0.3M |
| 2025-06-04 | 253.90 | 266.60 | 253.25 | 259.95 | 0.4M |
| 2025-06-03 | 259.95 | 261.10 | 252.00 | 254.25 | 0.2M |
| 2025-06-02 | 260.00 | 263.70 | 257.30 | 258.80 | 0.1M |
| 2025-05-30 | 261.55 | 261.55 | 257.75 | 259.75 | 0.1M |
| 2025-05-29 | 263.50 | 268.65 | 259.60 | 261.55 | 0.2M |
| 2025-05-28 | 267.00 | 268.45 | 262.05 | 262.70 | 0.1M |
| 2025-05-27 | 270.95 | 271.65 | 265.50 | 266.70 | 0.1M |
| 2025-05-26 | 264.00 | 271.00 | 262.90 | 269.75 | 0.3M |
| 2025-05-23 | 267.90 | 269.90 | 262.00 | 262.85 | 0.2M |
| 2025-05-22 | 268.80 | 274.70 | 264.00 | 266.65 | 0.2M |
| 2025-05-21 | 275.05 | 276.90 | 266.00 | 267.85 | 0.3M |
| 2025-05-20 | 286.00 | 288.90 | 273.00 | 274.55 | 0.2M |
| 2025-05-19 | 287.35 | 293.65 | 283.20 | 285.10 | 0.3M |
| 2025-05-16 | 301.00 | 305.55 | 283.60 | 285.25 | 0.8M |
| 2025-05-15 | 300.00 | 307.00 | 294.50 | 298.45 | 1.0M |
| 2025-05-14 | 322.85 | 326.00 | 319.00 | 320.40 | 0.3M |
| 2025-05-13 | 312.00 | 322.50 | 305.05 | 319.80 | 0.4M |
| 2025-05-12 | 299.00 | 312.00 | 299.00 | 308.90 | 0.4M |
| 2025-05-09 | 285.00 | 294.00 | 277.55 | 290.80 | 0.2M |
| 2025-05-08 | 303.90 | 306.40 | 288.10 | 292.10 | 0.2M |
| 2025-05-07 | 290.95 | 302.10 | 290.05 | 299.60 | 0.2M |
| 2025-05-06 | 304.00 | 315.00 | 290.05 | 293.80 | 0.3M |
| 2025-05-05 | 311.00 | 313.40 | 301.25 | 303.95 | 0.3M |
| 2025-05-02 | 319.95 | 320.00 | 303.00 | 306.70 | 0.2M |
| 2025-04-30 | 312.00 | 321.40 | 295.35 | 317.87 | 0.7M |
| 2025-04-29 | 303.99 | 313.00 | 300.40 | 306.69 | 0.2M |
| 2025-04-28 | 307.00 | 313.00 | 298.92 | 301.09 | 0.2M |
| 2025-04-25 | 322.49 | 324.20 | 297.35 | 307.29 | 0.4M |
| 2025-04-24 | 317.99 | 325.01 | 315.94 | 319.73 | 0.2M |
| 2025-04-23 | 339.70 | 341.49 | 311.53 | 315.93 | 1.0M |
| 2025-04-22 | 335.00 | 351.00 | 326.11 | 336.26 | 0.9M |
| 2025-04-21 | 326.88 | 345.71 | 320.00 | 337.54 | 1.4M |
| 2025-04-17 | 329.15 | 331.00 | 319.97 | 320.99 | 0.3M |
| 2025-04-16 | 328.00 | 344.50 | 317.55 | 328.40 | 0.9M |
| 2025-04-15 | 318.40 | 338.85 | 305.00 | 328.28 | 0.8M |
| 2025-04-11 | 325.98 | 326.00 | 309.45 | 311.32 | 0.3M |
| 2025-04-09 | 300.99 | 328.00 | 292.10 | 317.26 | 0.7M |
| 2025-04-08 | 309.50 | 319.98 | 295.96 | 301.53 | 0.5M |
| 2025-04-07 | 283.59 | 300.95 | 283.59 | 296.29 | 0.5M |
| 2025-04-04 | 325.00 | 325.00 | 300.20 | 315.11 | 0.9M |
| 2025-04-03 | 313.00 | 352.00 | 308.00 | 329.26 | 6.7M |
| 2025-04-02 | 260.10 | 312.12 | 258.00 | 312.12 | 3.4M |
| 2025-04-01 | 242.65 | 264.00 | 241.11 | 260.10 | 1.0M |
| 2025-03-28 | 230.57 | 247.45 | 230.57 | 240.73 | 0.8M |
| 2025-03-27 | 228.00 | 229.55 | 220.50 | 227.25 | 0.7M |
| 2025-03-26 | 232.00 | 232.00 | 222.00 | 226.03 | 0.4M |
| 2025-03-25 | 240.99 | 242.01 | 231.10 | 232.08 | 0.4M |
| 2025-03-24 | 238.45 | 243.35 | 233.67 | 237.39 | 0.3M |
| 2025-03-21 | 235.40 | 249.00 | 231.31 | 232.60 | 0.5M |
| 2025-03-20 | 245.00 | 250.35 | 233.77 | 235.87 | 0.3M |
| 2025-03-19 | 235.40 | 254.99 | 232.50 | 242.93 | 0.6M |
| 2025-03-18 | 239.90 | 240.00 | 230.56 | 233.02 | 0.3M |
| 2025-03-17 | 240.99 | 242.00 | 229.31 | 230.62 | 0.3M |
| 2025-03-13 | 244.40 | 244.89 | 236.00 | 237.95 | 0.3M |
| 2025-03-12 | 236.00 | 247.49 | 233.95 | 242.04 | 0.5M |
| 2025-03-11 | 233.01 | 237.00 | 228.31 | 233.10 | 0.2M |
| 2025-03-10 | 232.60 | 242.35 | 230.10 | 237.89 | 0.3M |
| 2025-03-07 | 219.95 | 234.70 | 219.95 | 229.29 | 0.4M |
| 2025-03-06 | 223.30 | 229.00 | 220.09 | 223.31 | 0.3M |
| 2025-03-05 | 216.40 | 223.90 | 213.08 | 218.59 | 0.3M |
| 2025-03-04 | 210.00 | 225.30 | 205.00 | 219.70 | 0.3M |
| 2025-03-03 | 209.90 | 218.39 | 204.05 | 214.64 | 0.4M |
| 2025-02-28 | 212.05 | 215.00 | 208.25 | 209.90 | 0.2M |
| 2025-02-27 | 222.00 | 224.60 | 213.25 | 216.25 | 0.4M |
| 2025-02-25 | 215.70 | 230.45 | 210.55 | 221.10 | 0.9M |
| 2025-02-24 | 215.00 | 219.80 | 210.30 | 212.50 | 0.3M |
| 2025-02-21 | 218.95 | 224.80 | 213.55 | 217.00 | 0.6M |
| 2025-02-20 | 188.95 | 225.70 | 186.10 | 225.05 | 2.8M |
| 2025-02-19 | 183.10 | 193.30 | 181.90 | 188.10 | 0.4M |
| 2025-02-18 | 195.00 | 195.00 | 181.00 | 183.10 | 0.3M |
| 2025-02-17 | 188.45 | 194.80 | 183.20 | 192.20 | 0.3M |
| 2025-02-14 | 205.00 | 205.85 | 182.10 | 189.80 | 0.9M |
| 2025-02-13 | 205.25 | 211.40 | 199.95 | 203.50 | 0.5M |
| 2025-02-12 | 210.60 | 211.20 | 193.00 | 205.10 | 0.6M |
| 2025-02-11 | 227.90 | 227.90 | 203.00 | 208.85 | 0.7M |
| 2025-02-10 | 248.00 | 248.00 | 220.00 | 225.30 | 0.9M |
| 2025-02-07 | 258.00 | 258.00 | 243.00 | 244.00 | 0.3M |
| 2025-02-06 | 266.95 | 266.95 | 255.10 | 256.45 | 0.4M |
| 2025-02-05 | 259.10 | 268.00 | 259.10 | 263.45 | 0.3M |
| 2025-02-04 | 269.95 | 270.45 | 257.10 | 258.25 | 0.4M |
| 2025-02-03 | 276.95 | 276.95 | 263.45 | 267.20 | 0.2M |
| 2025-02-01 | 271.00 | 282.90 | 265.30 | 277.95 | 0.3M |
| 2025-01-31 | 270.00 | 273.10 | 265.70 | 267.60 | 0.2M |
| 2025-01-30 | 268.00 | 284.70 | 267.15 | 269.95 | 0.6M |
| 2025-01-29 | 279.10 | 283.65 | 262.15 | 264.00 | 0.9M |
| 2025-01-28 | 297.00 | 298.00 | 283.00 | 286.65 | 0.3M |
| 2025-01-27 | 310.05 | 316.70 | 285.05 | 292.05 | 0.2M |
| 2025-01-24 | 325.95 | 325.95 | 314.10 | 315.10 | 0.1M |
| 2025-01-23 | 312.20 | 325.00 | 312.20 | 321.40 | 0.1M |
| 2025-01-22 | 311.00 | 319.75 | 295.00 | 316.65 | 0.2M |
| 2025-01-21 | 310.00 | 316.80 | 298.20 | 311.45 | 0.2M |
| 2025-01-20 | 287.50 | 309.30 | 287.50 | 307.20 | 0.3M |
| 2025-01-17 | 291.10 | 293.35 | 286.05 | 287.60 | 0.1M |
| 2025-01-16 | 293.10 | 296.65 | 289.00 | 290.40 | 0.1M |
| 2025-01-15 | 295.50 | 296.45 | 289.40 | 291.50 | 0.1M |
| 2025-01-14 | 290.00 | 299.50 | 287.90 | 293.80 | 0.2M |
| 2025-01-13 | 307.00 | 307.15 | 283.55 | 286.90 | 0.3M |
| 2025-01-10 | 317.00 | 318.00 | 306.60 | 309.70 | 0.1M |
| 2025-01-09 | 318.25 | 328.50 | 316.60 | 317.40 | 0.1M |
| 2025-01-08 | 318.90 | 322.95 | 315.05 | 321.40 | 0.1M |
| 2025-01-07 | 317.40 | 322.00 | 314.25 | 318.25 | 0.2M |
| 2025-01-06 | 344.00 | 344.00 | 312.05 | 315.45 | 0.8M |
| 2025-01-03 | 325.25 | 352.95 | 321.00 | 342.55 | 1.4M |
| 2025-01-02 | 316.00 | 323.00 | 311.10 | 318.65 | 0.2M |
| 2025-01-01 | 310.45 | 317.40 | 310.00 | 316.30 | 0.1M |