416.39
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 | 411.89 | 416.81 | 411.09 | 416.39 | 26.5M |
| 2025-09-25 | 409.04 | 414.36 | 405.80 | 411.07 | 24.3M |
| 2025-09-24 | 420.86 | 422.25 | 412.74 | 413.26 | 41.5M |
| 2025-09-23 | 418.38 | 424.86 | 417.20 | 420.37 | 37.6M |
| 2025-09-22 | 410.83 | 417.99 | 410.66 | 415.05 | 37.8M |
| 2025-09-19 | 415.16 | 416.75 | 408.38 | 413.12 | 110.6M |
| 2025-09-18 | 422.61 | 424.79 | 415.33 | 415.90 | 45.2M |
| 2025-09-17 | 418.48 | 429.31 | 418.03 | 421.49 | 40.9M |
| 2025-09-16 | 417.39 | 422.85 | 415.66 | 419.66 | 45.0M |
| 2025-09-15 | 418.40 | 424.05 | 418.40 | 421.81 | 40.1M |
| 2025-09-12 | 418.22 | 420.65 | 414.19 | 416.27 | 40.7M |
| 2025-09-11 | 418.04 | 420.22 | 414.34 | 418.55 | 58.1M |
| 2025-09-10 | 435.85 | 435.85 | 414.64 | 417.70 | 93.3M |
| 2025-09-09 | 448.33 | 450.47 | 438.66 | 441.31 | 44.9M |
| 2025-09-08 | 449.41 | 450.36 | 442.43 | 448.39 | 33.1M |
| 2025-09-05 | 445.83 | 452.32 | 443.11 | 448.33 | 32.7M |
| 2025-09-04 | 447.69 | 448.06 | 439.12 | 443.40 | 28.9M |
| 2025-09-03 | 444.95 | 450.32 | 443.25 | 447.26 | 23.3M |
| 2025-09-02 | 441.40 | 446.66 | 438.08 | 445.80 | 30.2M |
| 2025-08-29 | 449.88 | 454.46 | 448.92 | 450.68 | 23.3M |
| 2025-08-28 | 446.15 | 452.67 | 445.38 | 451.75 | 27.4M |
| 2025-08-27 | 438.74 | 444.84 | 437.82 | 443.81 | 30.0M |
| 2025-08-26 | 442.51 | 444.07 | 438.80 | 440.27 | 35.4M |
| 2025-08-25 | 444.33 | 445.63 | 441.07 | 441.60 | 29.2M |
| 2025-08-22 | 435.88 | 447.69 | 435.73 | 445.40 | 36.6M |
| 2025-08-21 | 436.69 | 437.22 | 433.18 | 434.81 | 23.8M |
| 2025-08-20 | 435.96 | 438.96 | 432.28 | 438.00 | 30.8M |
| 2025-08-19 | 446.68 | 447.52 | 436.37 | 437.41 | 33.7M |
| 2025-08-18 | 437.28 | 446.23 | 436.80 | 444.85 | 37.4M |
| 2025-08-15 | 433.02 | 441.60 | 432.07 | 435.98 | 41.8M |
| 2025-08-14 | 435.80 | 438.03 | 427.59 | 431.91 | 56.6M |
| 2025-08-13 | 429.61 | 441.85 | 428.69 | 441.44 | 48.5M |
| 2025-08-12 | 425.00 | 430.98 | 423.28 | 428.85 | 56.3M |
| 2025-08-11 | 430.94 | 437.81 | 423.58 | 424.71 | 75.3M |
| 2025-08-08 | 429.36 | 437.66 | 426.21 | 431.14 | 161.5M |
| 2025-08-07 | 546.06 | 547.04 | 530.38 | 535.67 | 63.4M |
| 2025-08-06 | 533.92 | 543.64 | 533.15 | 539.75 | 41.6M |
| 2025-08-05 | 539.39 | 540.61 | 528.38 | 532.33 | 50.9M |
| 2025-08-04 | 527.25 | 538.92 | 527.24 | 538.63 | 36.7M |
| 2025-08-01 | 516.46 | 522.61 | 507.73 | 521.69 | 35.6M |
| 2025-07-31 | 532.56 | 538.18 | 527.64 | 529.90 | 41.5M |
| 2025-07-30 | 528.66 | 533.81 | 525.09 | 528.92 | 25.2M |
| 2025-07-29 | 543.70 | 543.70 | 523.43 | 527.46 | 34.2M |
| 2025-07-28 | 534.82 | 541.59 | 534.82 | 540.02 | 24.3M |
| 2025-07-25 | 532.51 | 534.73 | 524.91 | 534.47 | 21.4M |
| 2025-07-24 | 532.66 | 535.83 | 529.11 | 531.40 | 29.9M |
| 2025-07-23 | 521.89 | 534.04 | 520.25 | 532.46 | 32.9M |
| 2025-07-22 | 510.18 | 522.18 | 509.05 | 520.41 | 35.6M |
| 2025-07-21 | 504.14 | 513.04 | 502.95 | 506.18 | 39.6M |
| 2025-07-18 | 504.34 | 505.88 | 500.16 | 504.21 | 42.5M |
| 2025-07-17 | 509.42 | 513.87 | 503.23 | 503.57 | 140.7M |
| 2025-07-16 | 507.71 | 511.91 | 501.59 | 508.65 | 56.3M |
| 2025-07-15 | 518.66 | 523.25 | 501.43 | 501.62 | 77.9M |
| 2025-07-14 | 489.60 | 497.83 | 489.58 | 490.52 | 31.0M |
| 2025-07-11 | 491.94 | 494.19 | 486.78 | 487.81 | 24.4M |
| 2025-07-10 | 493.47 | 496.82 | 489.61 | 495.22 | 26.6M |
| 2025-07-09 | 483.14 | 494.22 | 482.05 | 490.82 | 32.8M |
| 2025-07-08 | 489.01 | 490.72 | 485.47 | 489.52 | 30.3M |
| 2025-07-07 | 487.98 | 492.22 | 484.30 | 486.41 | 28.0M |
| 2025-07-03 | 490.38 | 494.79 | 490.26 | 490.49 | 19.1M |
| 2025-07-02 | 482.74 | 490.07 | 479.20 | 488.67 | 37.2M |
| 2025-07-01 | 481.87 | 492.12 | 481.86 | 485.96 | 36.8M |
| 2025-06-30 | 475.05 | 483.70 | 473.46 | 479.03 | 33.9M |
| 2025-06-27 | 473.72 | 475.47 | 466.82 | 471.00 | 51.4M |
| 2025-06-26 | 462.67 | 465.01 | 454.84 | 464.15 | 42.5M |
| 2025-06-25 | 479.60 | 479.83 | 465.74 | 468.34 | 33.3M |
| 2025-06-24 | 468.89 | 479.43 | 466.66 | 479.05 | 36.1M |
| 2025-06-23 | 456.91 | 465.24 | 453.40 | 462.95 | 53.4M |
| 2025-06-20 | 463.70 | 466.93 | 455.73 | 458.16 | 57.6M |
| 2025-06-18 | 455.50 | 462.85 | 455.50 | 459.28 | 31.3M |
| 2025-06-17 | 465.09 | 465.18 | 453.81 | 455.55 | 35.8M |
| 2025-06-16 | 454.57 | 468.45 | 454.57 | 468.07 | 37.6M |
| 2025-06-13 | 458.03 | 463.00 | 452.76 | 454.19 | 30.0M |
| 2025-06-12 | 471.42 | 474.33 | 464.48 | 465.92 | 56.3M |
| 2025-06-11 | 479.74 | 484.26 | 475.66 | 476.31 | 34.2M |
| 2025-06-10 | 472.20 | 477.84 | 469.25 | 477.28 | 33.2M |
| 2025-06-09 | 469.90 | 471.96 | 466.27 | 467.98 | 31.1M |
| 2025-06-06 | 470.24 | 470.42 | 462.76 | 467.67 | 30.7M |
| 2025-06-05 | 479.70 | 482.62 | 461.84 | 463.24 | 40.2M |
| 2025-06-04 | 471.65 | 480.31 | 471.65 | 477.94 | 30.3M |
| 2025-06-03 | 471.45 | 475.87 | 462.77 | 471.37 | 35.3M |
| 2025-06-02 | 463.97 | 468.44 | 459.89 | 465.37 | 33.0M |
| 2025-05-30 | 466.65 | 470.81 | 461.03 | 469.64 | 75.8M |
| 2025-05-29 | 481.56 | 481.78 | 466.84 | 469.74 | 31.4M |
| 2025-05-28 | 476.83 | 478.75 | 474.50 | 476.93 | 27.9M |
| 2025-05-27 | 473.50 | 477.04 | 469.29 | 475.83 | 27.8M |
| 2025-05-23 | 457.90 | 466.31 | 457.26 | 464.91 | 22.4M |
| 2025-05-22 | 472.02 | 473.58 | 467.50 | 469.38 | 24.5M |
| 2025-05-21 | 479.01 | 483.64 | 470.91 | 472.35 | 29.9M |
| 2025-05-20 | 483.41 | 487.47 | 481.23 | 484.87 | 30.1M |
| 2025-05-19 | 476.97 | 486.90 | 475.41 | 483.93 | 25.8M |
| 2025-05-16 | 487.04 | 488.88 | 482.57 | 486.43 | 27.1M |
| 2025-05-15 | 491.63 | 491.63 | 478.20 | 486.74 | 28.6M |
| 2025-05-14 | 492.60 | 496.78 | 487.09 | 493.24 | 40.4M |
| 2025-05-13 | 494.19 | 499.63 | 492.10 | 493.23 | 45.0M |
| 2025-05-12 | 484.10 | 499.80 | 484.10 | 497.01 | 87.6M |
| 2025-05-09 | 458.03 | 476.89 | 454.14 | 456.84 | 103.5M |
| 2025-05-08 | 415.98 | 427.53 | 415.30 | 422.63 | 56.0M |
| 2025-05-07 | 407.60 | 412.09 | 404.78 | 409.83 | 28.9M |
| 2025-05-06 | 405.50 | 411.30 | 403.83 | 406.38 | 26.9M |
| 2025-05-05 | 399.80 | 412.99 | 399.31 | 410.03 | 36.2M |
| 2025-05-02 | 396.79 | 408.65 | 396.79 | 404.06 | 38.0M |
| 2025-05-01 | 399.14 | 403.84 | 393.00 | 393.23 | 32.4M |
| 2025-04-30 | 387.71 | 395.51 | 383.54 | 394.91 | 30.3M |
| 2025-04-29 | 397.94 | 402.09 | 397.64 | 400.71 | 23.8M |
| 2025-04-28 | 396.82 | 401.48 | 393.05 | 398.79 | 25.6M |
| 2025-04-25 | 394.93 | 397.71 | 392.28 | 396.13 | 35.1M |
| 2025-04-24 | 378.52 | 396.07 | 378.09 | 395.91 | 36.6M |
| 2025-04-23 | 385.39 | 396.22 | 378.60 | 379.88 | 36.3M |
| 2025-04-22 | 368.41 | 376.81 | 366.27 | 372.08 | 33.2M |
| 2025-04-21 | 371.30 | 372.27 | 360.13 | 364.71 | 25.8M |
| 2025-04-17 | 371.44 | 381.42 | 368.95 | 378.64 | 34.8M |
| 2025-04-16 | 378.22 | 382.05 | 366.16 | 370.54 | 36.8M |
| 2025-04-15 | 385.26 | 387.59 | 380.55 | 385.52 | 34.2M |
| 2025-04-14 | 394.15 | 396.80 | 377.85 | 382.64 | 34.9M |
| 2025-04-11 | 377.52 | 385.53 | 374.22 | 385.41 | 29.6M |
| 2025-04-10 | 396.26 | 400.37 | 372.15 | 380.25 | 39.8M |
| 2025-04-09 | 351.73 | 412.21 | 351.54 | 406.39 | 67.1M |
| 2025-04-08 | 380.28 | 381.36 | 351.42 | 356.46 | 45.4M |
| 2025-04-07 | 351.94 | 384.53 | 346.44 | 364.69 | 59.0M |
| 2025-04-04 | 374.65 | 379.93 | 362.21 | 367.56 | 60.8M |
| 2025-04-03 | 411.32 | 412.35 | 388.16 | 388.71 | 54.9M |
| 2025-04-02 | 426.68 | 438.97 | 425.98 | 431.69 | 30.4M |
| 2025-04-01 | 431.54 | 439.98 | 427.39 | 433.13 | 35.8M |
| 2025-03-31 | 426.89 | 434.01 | 421.89 | 432.99 | 51.6M |
| 2025-03-28 | 440.59 | 443.34 | 431.14 | 432.71 | 28.5M |
| 2025-03-27 | 446.51 | 448.87 | 440.75 | 441.20 | 26.8M |
| 2025-03-26 | 462.42 | 463.05 | 448.08 | 448.91 | 30.1M |
| 2025-03-25 | 456.90 | 463.61 | 456.39 | 462.50 | 42.6M |
| 2025-03-24 | 447.31 | 452.40 | 446.16 | 451.20 | 38.8M |
| 2025-03-21 | 429.76 | 442.37 | 427.16 | 440.26 | 92.4M |
| 2025-03-20 | 432.53 | 443.13 | 431.70 | 434.55 | 32.3M |
| 2025-03-19 | 430.14 | 440.65 | 430.14 | 435.28 | 37.4M |
| 2025-03-18 | 433.95 | 434.24 | 423.85 | 428.73 | 43.5M |
| 2025-03-17 | 431.05 | 440.19 | 429.17 | 437.41 | 44.2M |
| 2025-03-14 | 429.65 | 432.81 | 427.02 | 430.91 | 60.4M |
| 2025-03-13 | 443.84 | 448.70 | 424.80 | 425.56 | 54.6M |
| 2025-03-12 | 451.55 | 458.23 | 442.28 | 452.24 | 51.7M |
| 2025-03-11 | 455.97 | 464.49 | 445.41 | 447.04 | 57.0M |
| 2025-03-10 | 473.22 | 477.80 | 457.82 | 458.02 | 55.7M |
| 2025-03-07 | 474.52 | 483.44 | 467.99 | 479.50 | 44.9M |
| 2025-03-06 | 480.36 | 487.18 | 473.79 | 475.57 | 39.0M |
| 2025-03-05 | 480.32 | 486.73 | 477.34 | 485.77 | 44.6M |
| 2025-03-04 | 475.18 | 490.26 | 468.07 | 482.23 | 40.4M |
| 2025-03-03 | 502.38 | 504.72 | 479.20 | 481.31 | 39.2M |
| 2025-02-28 | 495.66 | 505.45 | 492.51 | 499.56 | 48.3M |
| 2025-02-27 | 507.42 | 507.95 | 496.70 | 498.36 | 41.0M |
| 2025-02-26 | 514.29 | 515.66 | 505.67 | 506.78 | 65.1M |
| 2025-02-25 | 505.89 | 513.07 | 500.15 | 509.52 | 40.5M |
| 2025-02-24 | 503.99 | 512.77 | 497.52 | 508.17 | 42.7M |
| 2025-02-21 | 521.99 | 521.99 | 500.33 | 502.38 | 36.6M |
| 2025-02-20 | 520.28 | 522.12 | 514.02 | 521.87 | 38.7M |
| 2025-02-19 | 530.89 | 531.30 | 521.77 | 522.03 | 33.5M |
| 2025-02-18 | 531.13 | 533.70 | 521.85 | 533.48 | 41.2M |
| 2025-02-14 | 535.94 | 539.43 | 528.95 | 529.12 | 38.3M |
| 2025-02-13 | 540.52 | 540.52 | 528.06 | 534.08 | 82.2M |
| 2025-02-12 | 632.97 | 642.64 | 630.21 | 642.07 | 33.5M |
| 2025-02-11 | 641.18 | 647.18 | 634.93 | 640.43 | 29.1M |
| 2025-02-10 | 644.66 | 656.63 | 644.65 | 647.30 | 45.7M |
| 2025-02-07 | 634.03 | 639.01 | 629.32 | 636.06 | 64.8M |
| 2025-02-06 | 608.08 | 615.06 | 601.63 | 607.54 | 36.8M |
| 2025-02-05 | 609.70 | 611.96 | 599.79 | 607.35 | 32.1M |
| 2025-02-04 | 609.56 | 617.85 | 606.70 | 609.62 | 30.2M |
| 2025-02-03 | 611.79 | 626.41 | 608.84 | 621.45 | 25.0M |
| 2025-01-31 | 624.89 | 632.10 | 619.32 | 621.32 | 28.9M |
| 2025-01-30 | 640.56 | 640.56 | 620.54 | 621.99 | 22.4M |
| 2025-01-29 | 627.61 | 638.09 | 622.97 | 633.13 | 25.1M |
| 2025-01-28 | 624.70 | 633.84 | 620.73 | 627.43 | 31.2M |
| 2025-01-27 | 613.75 | 630.71 | 613.75 | 627.21 | 25.1M |
| 2025-01-24 | 620.50 | 626.19 | 620.31 | 623.50 | 31.9M |
| 2025-01-23 | 614.44 | 619.95 | 610.28 | 619.90 | 29.4M |
| 2025-01-22 | 633.85 | 636.60 | 619.42 | 619.59 | 27.5M |
| 2025-01-21 | 631.74 | 634.92 | 625.22 | 632.14 | 32.7M |
| 2025-01-17 | 627.73 | 629.51 | 620.85 | 624.33 | 23.3M |
| 2025-01-16 | 613.22 | 622.21 | 613.11 | 614.95 | 20.2M |
| 2025-01-15 | 613.06 | 616.33 | 606.82 | 611.59 | 23.9M |
| 2025-01-14 | 606.06 | 608.95 | 595.20 | 598.52 | 28.1M |
| 2025-01-13 | 593.63 | 602.24 | 591.05 | 600.87 | 44.1M |
| 2025-01-10 | 605.23 | 609.64 | 599.09 | 601.96 | 29.7M |
| 2025-01-08 | 618.61 | 620.21 | 612.12 | 614.78 | 33.7M |
| 2025-01-07 | 635.93 | 635.93 | 615.98 | 619.65 | 26.6M |
| 2025-01-06 | 625.67 | 643.00 | 625.20 | 637.53 | 34.1M |
| 2025-01-03 | 613.89 | 621.22 | 613.89 | 620.96 | 21.2M |
| 2025-01-02 | 608.83 | 612.52 | 603.51 | 608.92 | 25.9M |