491.10
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 503.05 | 509.95 | 488.10 | 491.10 | 0.5M |
| 2025-09-26 | 530.95 | 530.95 | 505.10 | 508.95 | 0.4M |
| 2025-09-25 | 530.05 | 551.95 | 521.60 | 531.00 | 1.2M |
| 2025-09-24 | 580.10 | 585.00 | 525.50 | 534.40 | 2.8M |
| 2025-09-23 | 560.45 | 562.70 | 543.00 | 555.15 | 0.2M |
| 2025-09-22 | 565.00 | 578.90 | 555.10 | 559.45 | 0.3M |
| 2025-09-19 | 573.40 | 578.75 | 564.15 | 565.80 | 0.3M |
| 2025-09-18 | 575.45 | 581.50 | 564.00 | 573.50 | 0.4M |
| 2025-09-17 | 565.95 | 579.00 | 563.00 | 575.45 | 0.5M |
| 2025-09-16 | 557.90 | 570.00 | 555.15 | 567.10 | 0.5M |
| 2025-09-15 | 549.00 | 567.00 | 541.15 | 560.75 | 0.8M |
| 2025-09-12 | 521.00 | 559.90 | 515.50 | 547.90 | 2.2M |
| 2025-09-11 | 490.05 | 525.75 | 488.60 | 520.60 | 2.2M |
| 2025-09-10 | 460.45 | 503.00 | 457.90 | 490.05 | 2.1M |
| 2025-09-09 | 462.00 | 465.00 | 456.40 | 459.45 | 0.1M |
| 2025-09-08 | 464.00 | 468.25 | 459.25 | 460.60 | 0.1M |
| 2025-09-05 | 468.80 | 472.80 | 460.00 | 465.30 | 0.1M |
| 2025-09-04 | 474.95 | 484.00 | 463.35 | 467.35 | 0.1M |
| 2025-09-03 | 474.00 | 477.95 | 467.60 | 474.05 | 0.1M |
| 2025-09-02 | 471.50 | 474.80 | 467.00 | 472.30 | 0.1M |
| 2025-09-01 | 466.95 | 474.95 | 466.15 | 470.55 | 0.1M |
| 2025-08-29 | 465.05 | 470.00 | 460.00 | 465.55 | 0.1M |
| 2025-08-28 | 470.00 | 470.40 | 461.75 | 465.40 | 0.1M |
| 2025-08-26 | 470.25 | 476.25 | 465.40 | 471.25 | 0.1M |
| 2025-08-25 | 467.95 | 479.05 | 461.15 | 475.00 | 0.2M |
| 2025-08-22 | 482.50 | 484.75 | 465.10 | 469.00 | 0.2M |
| 2025-08-21 | 485.10 | 491.40 | 483.65 | 484.90 | 0.2M |
| 2025-08-20 | 492.85 | 498.00 | 481.85 | 484.20 | 0.2M |
| 2025-08-19 | 492.20 | 499.50 | 488.50 | 491.75 | 0.4M |
| 2025-08-18 | 483.10 | 497.90 | 475.60 | 489.20 | 0.7M |
| 2025-08-14 | 474.30 | 481.75 | 468.60 | 479.15 | 0.1M |
| 2025-08-13 | 479.60 | 483.40 | 473.25 | 474.30 | 0.1M |
| 2025-08-12 | 475.50 | 481.75 | 472.00 | 478.60 | 0.1M |
| 2025-08-11 | 463.40 | 476.30 | 459.00 | 473.70 | 0.1M |
| 2025-08-08 | 472.00 | 475.35 | 461.55 | 465.15 | 0.1M |
| 2025-08-07 | 462.50 | 476.05 | 458.00 | 471.95 | 0.2M |
| 2025-08-06 | 472.90 | 473.45 | 461.75 | 467.40 | 0.1M |
| 2025-08-05 | 485.00 | 486.40 | 471.05 | 473.30 | 0.2M |
| 2025-08-04 | 474.00 | 490.00 | 468.30 | 483.40 | 0.5M |
| 2025-08-01 | 477.00 | 490.50 | 454.80 | 458.75 | 0.3M |
| 2025-07-31 | 480.00 | 489.00 | 466.60 | 481.10 | 0.2M |
| 2025-07-30 | 484.35 | 505.00 | 479.40 | 481.25 | 1.0M |
| 2025-07-29 | 462.20 | 481.20 | 456.25 | 474.10 | 0.1M |
| 2025-07-28 | 465.20 | 471.40 | 460.50 | 462.30 | 0.1M |
| 2025-07-25 | 472.95 | 474.00 | 461.05 | 464.55 | 0.1M |
| 2025-07-24 | 479.60 | 484.40 | 471.40 | 474.25 | 0.1M |
| 2025-07-23 | 487.00 | 491.30 | 477.75 | 478.65 | 0.1M |
| 2025-07-22 | 490.40 | 493.00 | 485.05 | 486.00 | 0.1M |
| 2025-07-21 | 486.00 | 490.50 | 477.05 | 488.85 | 0.1M |
| 2025-07-18 | 495.20 | 500.50 | 485.00 | 486.75 | 0.1M |
| 2025-07-17 | 504.35 | 504.90 | 496.10 | 497.45 | 0.1M |
| 2025-07-16 | 498.80 | 505.50 | 498.80 | 502.55 | 0.1M |
| 2025-07-15 | 490.90 | 502.65 | 490.90 | 498.60 | 0.1M |
| 2025-07-14 | 492.55 | 494.30 | 486.05 | 489.90 | 0.1M |
| 2025-07-11 | 493.60 | 500.15 | 489.70 | 492.55 | 0.1M |
| 2025-07-10 | 500.45 | 503.70 | 494.20 | 496.00 | 0.1M |
| 2025-07-09 | 502.35 | 517.00 | 498.10 | 504.20 | 0.2M |
| 2025-07-08 | 503.60 | 509.80 | 498.10 | 501.55 | 0.1M |
| 2025-07-07 | 499.40 | 510.00 | 499.00 | 503.60 | 0.1M |
| 2025-07-04 | 506.50 | 510.05 | 498.65 | 502.35 | 0.1M |
| 2025-07-03 | 505.20 | 513.10 | 504.05 | 506.45 | 0.1M |
| 2025-07-02 | 520.00 | 524.00 | 502.35 | 506.10 | 0.2M |
| 2025-07-01 | 510.80 | 519.00 | 500.80 | 514.45 | 0.2M |
| 2025-06-30 | 512.10 | 518.70 | 507.25 | 510.80 | 0.1M |
| 2025-06-27 | 513.60 | 519.65 | 509.05 | 512.10 | 0.1M |
| 2025-06-26 | 504.00 | 535.00 | 504.00 | 511.15 | 1.1M |
| 2025-06-25 | 489.50 | 502.00 | 488.60 | 498.75 | 0.2M |
| 2025-06-24 | 495.00 | 499.20 | 486.60 | 488.70 | 0.2M |
| 2025-06-23 | 485.55 | 492.00 | 483.40 | 486.80 | 0.2M |
| 2025-06-20 | 487.80 | 506.85 | 483.75 | 488.20 | 0.7M |
| 2025-06-19 | 503.05 | 507.70 | 484.70 | 487.45 | 0.3M |
| 2025-06-18 | 513.00 | 519.85 | 505.05 | 507.70 | 0.2M |
| 2025-06-17 | 528.50 | 534.25 | 511.30 | 513.00 | 0.2M |
| 2025-06-16 | 535.95 | 540.45 | 519.35 | 529.35 | 0.2M |
| 2025-06-13 | 520.00 | 535.90 | 512.50 | 532.50 | 0.2M |
| 2025-06-12 | 545.00 | 554.65 | 526.35 | 528.35 | 0.4M |
| 2025-06-11 | 533.85 | 552.25 | 528.05 | 540.55 | 0.6M |
| 2025-06-10 | 540.00 | 540.80 | 529.05 | 531.15 | 0.3M |
| 2025-06-09 | 495.90 | 541.00 | 493.00 | 536.15 | 1.5M |
| 2025-06-06 | 488.00 | 494.50 | 482.05 | 489.50 | 0.1M |
| 2025-06-05 | 496.00 | 497.25 | 487.15 | 490.05 | 0.1M |
| 2025-06-04 | 491.00 | 507.00 | 486.05 | 494.80 | 0.3M |
| 2025-06-03 | 487.05 | 493.15 | 484.00 | 490.15 | 0.2M |
| 2025-06-02 | 492.60 | 492.60 | 482.95 | 487.65 | 0.1M |
| 2025-05-30 | 508.40 | 517.10 | 490.25 | 492.85 | 0.4M |
| 2025-05-29 | 492.95 | 513.80 | 488.00 | 507.45 | 0.6M |
| 2025-05-28 | 490.20 | 492.50 | 486.00 | 491.10 | 0.1M |
| 2025-05-27 | 483.80 | 492.60 | 478.00 | 489.25 | 0.2M |
| 2025-05-26 | 481.65 | 496.00 | 477.85 | 480.20 | 0.3M |
| 2025-05-23 | 473.60 | 480.95 | 469.35 | 478.80 | 0.1M |
| 2025-05-22 | 473.95 | 480.10 | 468.20 | 472.60 | 0.1M |
| 2025-05-21 | 479.65 | 481.70 | 470.40 | 476.70 | 0.1M |
| 2025-05-20 | 488.40 | 494.40 | 475.80 | 477.75 | 0.2M |
| 2025-05-19 | 475.40 | 491.25 | 474.20 | 486.95 | 0.4M |
| 2025-05-16 | 480.85 | 483.05 | 469.85 | 472.90 | 0.1M |
| 2025-05-15 | 475.00 | 489.80 | 469.15 | 478.35 | 0.3M |
| 2025-05-14 | 468.70 | 477.80 | 462.25 | 473.55 | 0.2M |
| 2025-05-13 | 470.00 | 470.00 | 460.20 | 467.65 | 0.1M |
| 2025-05-12 | 466.30 | 477.30 | 452.30 | 463.25 | 0.4M |
| 2025-05-09 | 425.00 | 445.00 | 420.00 | 436.00 | 0.5M |
| 2025-05-08 | 425.95 | 449.20 | 421.55 | 424.95 | 0.4M |
| 2025-05-07 | 408.05 | 425.00 | 408.00 | 422.55 | 0.1M |
| 2025-05-06 | 428.85 | 431.35 | 415.10 | 419.75 | 0.1M |
| 2025-05-05 | 423.70 | 433.00 | 420.00 | 428.85 | 0.1M |
| 2025-05-02 | 417.00 | 427.95 | 414.75 | 422.25 | 0.1M |
| 2025-04-30 | 440.00 | 440.05 | 418.60 | 422.55 | 0.2M |
| 2025-04-29 | 440.15 | 447.05 | 433.00 | 436.15 | 0.1M |
| 2025-04-28 | 442.40 | 449.25 | 436.00 | 440.65 | 0.1M |
| 2025-04-25 | 451.00 | 454.00 | 435.40 | 443.60 | 0.2M |
| 2025-04-24 | 452.55 | 455.00 | 446.20 | 453.40 | 0.1M |
| 2025-04-23 | 462.00 | 467.15 | 448.35 | 451.60 | 0.1M |
| 2025-04-22 | 465.00 | 468.10 | 458.10 | 460.30 | 0.1M |
| 2025-04-21 | 458.00 | 465.75 | 456.55 | 464.50 | 0.1M |
| 2025-04-17 | 454.50 | 465.85 | 454.50 | 457.45 | 0.1M |
| 2025-04-16 | 454.90 | 461.45 | 453.05 | 459.00 | 0.1M |
| 2025-04-15 | 449.00 | 457.90 | 444.40 | 453.10 | 0.1M |
| 2025-04-11 | 436.80 | 444.60 | 433.00 | 442.65 | 0.1M |
| 2025-04-09 | 442.00 | 442.00 | 427.10 | 429.95 | 0.1M |
| 2025-04-08 | 450.00 | 450.00 | 435.00 | 443.10 | 0.1M |
| 2025-04-07 | 376.00 | 438.05 | 376.00 | 433.60 | 0.2M |
| 2025-04-04 | 470.05 | 474.55 | 451.25 | 454.55 | 0.2M |
| 2025-04-03 | 471.60 | 479.80 | 468.15 | 473.95 | 0.1M |
| 2025-04-02 | 479.90 | 479.90 | 462.40 | 472.90 | 0.1M |
| 2025-04-01 | 474.80 | 484.05 | 465.00 | 478.65 | 0.1M |
| 2025-03-28 | 481.00 | 489.00 | 472.35 | 475.90 | 0.3M |
| 2025-03-27 | 454.90 | 481.60 | 450.55 | 477.65 | 0.6M |
| 2025-03-26 | 459.45 | 466.40 | 452.25 | 454.35 | 0.2M |
| 2025-03-25 | 471.80 | 473.70 | 455.30 | 459.45 | 0.1M |
| 2025-03-24 | 477.70 | 480.05 | 466.80 | 469.55 | 0.2M |
| 2025-03-21 | 464.05 | 478.00 | 461.70 | 474.45 | 0.3M |
| 2025-03-20 | 456.10 | 465.50 | 450.50 | 464.20 | 0.3M |
| 2025-03-19 | 450.40 | 466.45 | 448.35 | 453.35 | 0.3M |
| 2025-03-18 | 437.00 | 455.00 | 435.95 | 449.15 | 0.2M |
| 2025-03-17 | 435.00 | 440.00 | 430.85 | 435.40 | 0.1M |
| 2025-03-13 | 446.55 | 450.45 | 434.25 | 438.05 | 0.1M |
| 2025-03-12 | 454.70 | 458.00 | 435.95 | 442.05 | 0.2M |
| 2025-03-11 | 449.00 | 456.55 | 443.70 | 452.85 | 0.2M |
| 2025-03-10 | 462.75 | 468.60 | 454.00 | 458.00 | 0.2M |
| 2025-03-07 | 455.90 | 471.90 | 450.45 | 462.80 | 0.3M |
| 2025-03-06 | 464.00 | 470.45 | 450.85 | 452.45 | 0.2M |
| 2025-03-05 | 451.00 | 464.90 | 448.30 | 463.30 | 0.3M |
| 2025-03-04 | 436.00 | 457.00 | 429.30 | 451.50 | 0.4M |
| 2025-03-03 | 414.60 | 444.90 | 410.10 | 438.05 | 0.7M |
| 2025-02-28 | 408.25 | 415.45 | 400.55 | 413.15 | 0.3M |
| 2025-02-27 | 427.90 | 434.90 | 408.25 | 411.45 | 0.2M |
| 2025-02-25 | 427.00 | 431.20 | 419.75 | 427.95 | 0.1M |
| 2025-02-24 | 435.20 | 436.80 | 424.80 | 427.35 | 0.1M |
| 2025-02-21 | 443.65 | 454.50 | 434.80 | 438.95 | 0.2M |
| 2025-02-20 | 438.00 | 454.60 | 435.30 | 446.40 | 0.2M |
| 2025-02-19 | 413.00 | 444.00 | 409.90 | 439.05 | 0.4M |
| 2025-02-18 | 408.95 | 415.85 | 404.30 | 411.85 | 1.0M |
| 2025-02-17 | 394.95 | 422.20 | 380.70 | 415.20 | 0.7M |
| 2025-02-14 | 407.95 | 411.75 | 383.10 | 393.55 | 0.3M |
| 2025-02-13 | 408.00 | 423.55 | 405.70 | 407.00 | 0.4M |
| 2025-02-12 | 410.00 | 422.00 | 399.55 | 410.65 | 0.8M |
| 2025-02-11 | 428.00 | 442.00 | 407.05 | 414.80 | 0.2M |
| 2025-02-10 | 449.00 | 449.90 | 432.00 | 434.75 | 0.1M |
| 2025-02-07 | 450.30 | 453.80 | 438.90 | 448.25 | 0.1M |
| 2025-02-06 | 439.10 | 453.00 | 437.60 | 450.15 | 0.2M |
| 2025-02-05 | 438.50 | 454.90 | 438.50 | 441.95 | 0.3M |
| 2025-02-04 | 414.00 | 452.10 | 414.00 | 448.65 | 0.8M |
| 2025-02-03 | 413.00 | 420.85 | 405.50 | 412.95 | 0.2M |
| 2025-02-01 | 425.00 | 436.50 | 414.75 | 416.70 | 0.3M |
| 2025-01-31 | 409.40 | 436.75 | 405.45 | 434.60 | 0.4M |
| 2025-01-30 | 400.00 | 409.25 | 400.00 | 405.80 | 0.1M |
| 2025-01-29 | 381.85 | 413.50 | 381.85 | 404.10 | 1.3M |
| 2025-01-28 | 377.15 | 394.95 | 363.15 | 383.80 | 0.9M |
| 2025-01-27 | 402.85 | 402.85 | 375.10 | 377.55 | 0.8M |
| 2025-01-24 | 414.25 | 416.95 | 400.30 | 402.85 | 0.1M |
| 2025-01-23 | 414.90 | 417.00 | 407.95 | 414.10 | 0.1M |
| 2025-01-22 | 425.00 | 426.50 | 405.55 | 415.00 | 0.4M |
| 2025-01-21 | 430.10 | 439.55 | 422.15 | 424.50 | 0.2M |
| 2025-01-20 | 425.00 | 432.80 | 423.60 | 429.75 | 0.1M |
| 2025-01-17 | 423.50 | 425.95 | 418.85 | 423.95 | 0.1M |
| 2025-01-16 | 424.80 | 432.50 | 420.10 | 421.60 | 0.7M |
| 2025-01-15 | 420.45 | 426.90 | 413.90 | 421.60 | 0.1M |
| 2025-01-14 | 412.10 | 423.10 | 403.80 | 419.55 | 0.2M |
| 2025-01-13 | 416.30 | 424.05 | 405.25 | 406.00 | 0.2M |
| 2025-01-10 | 432.35 | 432.70 | 416.25 | 420.85 | 0.4M |
| 2025-01-09 | 439.15 | 443.00 | 431.25 | 432.10 | 0.1M |
| 2025-01-08 | 438.80 | 446.95 | 428.30 | 440.25 | 0.5M |
| 2025-01-07 | 443.20 | 454.25 | 434.00 | 439.20 | 0.2M |
| 2025-01-06 | 470.00 | 470.00 | 436.55 | 442.35 | 0.5M |
| 2025-01-03 | 453.00 | 483.40 | 451.70 | 465.55 | 2.3M |
| 2025-01-02 | 456.85 | 461.00 | 450.00 | 451.50 | 0.1M |
| 2025-01-01 | 453.90 | 459.25 | 450.25 | 455.85 | 0.1M |