| 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 | 452.00 | 456.80 | 452.00 | 455.30 | 2.8M |
| 2025-09-25 | 449.10 | 456.00 | 447.10 | 451.40 | 13.9M |
| 2025-09-24 | 457.50 | 457.50 | 450.10 | 451.90 | 1.7M |
| 2025-09-23 | 451.00 | 461.20 | 448.80 | 457.20 | 3.7M |
| 2025-09-22 | 452.80 | 452.80 | 444.70 | 447.30 | 2.6M |
| 2025-09-19 | 448.90 | 455.60 | 445.90 | 453.20 | 5.1M |
| 2025-09-18 | 453.30 | 455.00 | 445.30 | 448.40 | 3.8M |
| 2025-09-17 | 459.80 | 460.80 | 453.40 | 453.40 | 3.8M |
| 2025-09-16 | 460.90 | 466.00 | 456.20 | 457.20 | 4.3M |
| 2025-09-15 | 469.30 | 478.50 | 467.80 | 473.00 | 3.0M |
| 2025-09-12 | 468.50 | 470.00 | 463.60 | 469.30 | 2.8M |
| 2025-09-11 | 462.30 | 468.00 | 462.20 | 465.60 | 2.8M |
| 2025-09-10 | 471.50 | 471.50 | 459.80 | 461.10 | 13.2M |
| 2025-09-09 | 470.00 | 475.60 | 469.30 | 471.40 | 2.9M |
| 2025-09-08 | 468.00 | 473.10 | 466.40 | 468.80 | 2.2M |
| 2025-09-05 | 468.00 | 471.40 | 466.30 | 469.80 | 3.7M |
| 2025-09-04 | 468.40 | 472.80 | 464.10 | 466.30 | 6.7M |
| 2025-09-03 | 478.00 | 490.70 | 476.60 | 486.80 | 2.6M |
| 2025-09-02 | 490.00 | 491.00 | 476.50 | 477.80 | 4.2M |
| 2025-09-01 | 492.00 | 493.80 | 488.60 | 489.20 | 1.5M |
| 2025-08-29 | 495.60 | 495.60 | 485.90 | 489.60 | 2.9M |
| 2025-08-28 | 492.00 | 499.50 | 491.60 | 495.40 | 4.5M |
| 2025-08-27 | 507.20 | 511.60 | 482.10 | 490.20 | 5.3M |
| 2025-08-26 | 512.60 | 512.60 | 505.00 | 506.00 | 1.6M |
| 2025-08-22 | 502.80 | 515.80 | 502.00 | 510.60 | 2.2M |
| 2025-08-21 | 507.60 | 507.60 | 500.20 | 502.80 | 2.3M |
| 2025-08-20 | 516.20 | 517.40 | 507.40 | 508.40 | 2.4M |
| 2025-08-19 | 512.60 | 519.00 | 512.60 | 518.60 | 2.0M |
| 2025-08-18 | 515.60 | 515.80 | 509.60 | 511.80 | 1.6M |
| 2025-08-15 | 513.40 | 519.40 | 512.00 | 515.80 | 2.1M |
| 2025-08-14 | 506.00 | 511.40 | 504.60 | 511.40 | 2.0M |
| 2025-08-13 | 510.20 | 511.00 | 504.20 | 504.40 | 1.8M |
| 2025-08-12 | 503.40 | 511.00 | 499.60 | 507.00 | 2.5M |
| 2025-08-11 | 507.20 | 509.60 | 501.80 | 502.00 | 1.6M |
| 2025-08-08 | 505.40 | 507.60 | 502.00 | 507.60 | 2.9M |
| 2025-08-07 | 496.50 | 506.20 | 492.60 | 503.20 | 18.2M |
| 2025-08-06 | 496.00 | 496.00 | 489.40 | 493.80 | 2.2M |
| 2025-08-05 | 490.00 | 494.10 | 488.60 | 493.10 | 3.9M |
| 2025-08-04 | 485.10 | 492.50 | 485.10 | 489.40 | 3.6M |
| 2025-08-01 | 491.30 | 495.90 | 482.90 | 483.40 | 2.7M |
| 2025-07-31 | 485.00 | 496.20 | 483.40 | 493.70 | 3.5M |
| 2025-07-30 | 487.50 | 489.40 | 482.00 | 483.40 | 3.7M |
| 2025-07-29 | 492.10 | 494.20 | 487.10 | 487.80 | 2.7M |
| 2025-07-28 | 501.20 | 503.60 | 491.80 | 491.80 | 2.2M |
| 2025-07-25 | 496.60 | 496.60 | 491.30 | 495.90 | 28.7M |
| 2025-07-24 | 497.60 | 502.00 | 492.30 | 497.30 | 3.7M |
| 2025-07-23 | 495.80 | 498.60 | 492.10 | 495.50 | 5.0M |
| 2025-07-22 | 505.80 | 506.40 | 492.00 | 492.20 | 4.1M |
| 2025-07-21 | 502.40 | 510.00 | 501.80 | 506.60 | 5.9M |
| 2025-07-18 | 503.20 | 507.40 | 496.70 | 499.90 | 4.4M |
| 2025-07-17 | 495.00 | 500.80 | 483.20 | 500.00 | 18.9M |
| 2025-07-16 | 522.40 | 529.40 | 521.80 | 525.80 | 2.7M |
| 2025-07-15 | 525.20 | 529.60 | 522.80 | 525.40 | 3.3M |
| 2025-07-14 | 514.20 | 524.40 | 514.20 | 523.60 | 2.2M |
| 2025-07-11 | 523.60 | 526.40 | 519.40 | 520.20 | 1.7M |
| 2025-07-10 | 527.60 | 528.40 | 518.20 | 524.20 | 3.2M |
| 2025-07-09 | 540.00 | 540.00 | 522.60 | 525.60 | 2.8M |
| 2025-07-08 | 530.60 | 541.40 | 530.60 | 539.00 | 3.1M |
| 2025-07-07 | 522.40 | 532.60 | 522.40 | 531.60 | 1.8M |
| 2025-07-04 | 527.60 | 529.60 | 521.20 | 522.80 | 15.4M |
| 2025-07-03 | 526.00 | 532.60 | 523.60 | 531.60 | 1.8M |
| 2025-07-02 | 533.80 | 537.20 | 523.80 | 525.80 | 3.1M |
| 2025-07-01 | 533.40 | 535.00 | 528.80 | 532.80 | 1.9M |
| 2025-06-30 | 532.00 | 534.80 | 524.00 | 532.20 | 11.9M |
| 2025-06-27 | 531.00 | 533.20 | 527.80 | 532.40 | 2.4M |
| 2025-06-26 | 527.40 | 532.00 | 524.60 | 529.80 | 10.6M |
| 2025-06-25 | 539.20 | 542.40 | 523.80 | 525.20 | 3.0M |
| 2025-06-24 | 535.20 | 548.20 | 535.20 | 539.00 | 6.6M |
| 2025-06-23 | 508.60 | 513.20 | 500.60 | 506.60 | 4.3M |
| 2025-06-20 | 526.20 | 531.60 | 510.60 | 519.00 | 6.8M |
| 2025-06-19 | 532.40 | 533.00 | 520.40 | 521.60 | 2.7M |
| 2025-06-18 | 534.80 | 542.60 | 528.20 | 537.60 | 3.6M |
| 2025-06-17 | 549.00 | 549.80 | 535.80 | 535.80 | 2.9M |
| 2025-06-16 | 543.40 | 557.60 | 540.20 | 550.80 | 9.1M |
| 2025-06-13 | 535.00 | 544.60 | 527.40 | 543.60 | 6.7M |
| 2025-06-12 | 572.60 | 572.60 | 556.00 | 558.80 | 10.1M |
| 2025-06-11 | 588.00 | 590.60 | 581.00 | 581.00 | 5.6M |
| 2025-06-10 | 588.00 | 589.40 | 584.40 | 587.80 | 2.0M |
| 2025-06-09 | 587.80 | 589.20 | 584.00 | 587.00 | 1.8M |
| 2025-06-06 | 580.00 | 586.00 | 579.40 | 586.00 | 2.0M |
| 2025-06-05 | 583.20 | 583.20 | 569.60 | 581.40 | 3.3M |
| 2025-06-04 | 582.40 | 590.00 | 580.20 | 585.20 | 3.9M |
| 2025-06-03 | 585.60 | 587.20 | 575.80 | 580.40 | 3.1M |
| 2025-06-02 | 570.40 | 580.00 | 569.80 | 579.40 | 2.9M |
| 2025-05-30 | 572.00 | 576.20 | 567.20 | 576.20 | 4.5M |
| 2025-05-29 | 565.40 | 579.40 | 562.80 | 570.40 | 4.4M |
| 2025-05-28 | 558.80 | 564.60 | 555.40 | 561.40 | 4.6M |
| 2025-05-27 | 564.80 | 567.40 | 555.80 | 555.80 | 2.5M |
| 2025-05-23 | 554.20 | 575.60 | 552.60 | 554.00 | 9.4M |
| 2025-05-22 | 540.00 | 558.80 | 530.00 | 549.80 | 9.1M |
| 2025-05-21 | 562.20 | 564.60 | 555.40 | 564.60 | 4.1M |
| 2025-05-20 | 560.00 | 572.60 | 559.20 | 564.00 | 5.5M |
| 2025-05-19 | 545.00 | 560.00 | 540.60 | 560.00 | 4.2M |
| 2025-05-16 | 548.60 | 548.60 | 539.80 | 542.80 | 3.7M |
| 2025-05-15 | 546.80 | 555.80 | 546.20 | 548.00 | 8.0M |
| 2025-05-14 | 544.00 | 549.60 | 532.80 | 546.60 | 4.9M |
| 2025-05-13 | 532.00 | 544.00 | 530.60 | 544.00 | 3.6M |
| 2025-05-12 | 531.80 | 536.60 | 526.00 | 532.00 | 4.8M |
| 2025-05-09 | 532.20 | 533.40 | 520.80 | 523.80 | 2.6M |
| 2025-05-08 | 526.80 | 530.60 | 520.00 | 529.60 | 8.0M |
| 2025-05-07 | 525.00 | 527.80 | 521.00 | 523.00 | 6.0M |
| 2025-05-06 | 526.00 | 528.80 | 509.20 | 521.20 | 3.9M |
| 2025-05-02 | 513.60 | 527.00 | 510.40 | 524.00 | 5.4M |
| 2025-05-01 | 498.60 | 514.60 | 495.50 | 514.60 | 4.1M |
| 2025-04-30 | 496.90 | 500.80 | 490.70 | 494.60 | 4.3M |
| 2025-04-29 | 494.70 | 508.40 | 493.50 | 495.50 | 4.0M |
| 2025-04-28 | 493.00 | 497.50 | 487.70 | 488.20 | 2.2M |
| 2025-04-25 | 498.40 | 499.70 | 488.10 | 489.00 | 13.0M |
| 2025-04-24 | 493.90 | 497.30 | 489.40 | 492.80 | 11.7M |
| 2025-04-23 | 484.00 | 498.00 | 482.30 | 494.30 | 6.8M |
| 2025-04-22 | 468.20 | 481.20 | 467.90 | 476.30 | 2.3M |
| 2025-04-17 | 473.40 | 477.10 | 465.60 | 468.50 | 2.2M |
| 2025-04-16 | 472.80 | 476.30 | 468.80 | 475.00 | 1.9M |
| 2025-04-15 | 471.30 | 475.70 | 468.40 | 473.40 | 2.6M |
| 2025-04-14 | 464.30 | 474.00 | 458.50 | 469.30 | 3.5M |
| 2025-04-11 | 455.60 | 457.10 | 442.10 | 453.10 | 2.5M |
| 2025-04-10 | 474.70 | 477.70 | 452.80 | 452.80 | 9.0M |
| 2025-04-09 | 425.50 | 438.00 | 423.80 | 432.80 | 4.8M |
| 2025-04-08 | 437.70 | 444.80 | 429.10 | 437.60 | 5.4M |
| 2025-04-07 | 409.00 | 447.60 | 401.40 | 427.40 | 8.5M |
| 2025-04-04 | 446.60 | 452.20 | 424.00 | 431.50 | 9.8M |
| 2025-04-03 | 440.20 | 449.20 | 438.30 | 441.00 | 4.0M |
| 2025-04-02 | 450.60 | 457.30 | 448.60 | 450.50 | 3.6M |
| 2025-04-01 | 447.50 | 455.50 | 447.20 | 452.40 | 3.8M |
| 2025-03-31 | 452.00 | 459.10 | 441.20 | 442.30 | 5.4M |
| 2025-03-28 | 470.40 | 475.00 | 459.30 | 459.50 | 6.2M |
| 2025-03-27 | 472.00 | 477.20 | 462.80 | 473.20 | 4.5M |
| 2025-03-26 | 491.30 | 498.00 | 476.20 | 480.60 | 3.0M |
| 2025-03-25 | 486.90 | 493.10 | 482.60 | 489.00 | 6.7M |
| 2025-03-24 | 491.40 | 492.70 | 482.90 | 484.50 | 5.2M |
| 2025-03-21 | 483.20 | 491.10 | 474.80 | 485.80 | 5.0M |
| 2025-03-20 | 492.90 | 501.20 | 489.80 | 490.00 | 7.3M |
| 2025-03-19 | 489.00 | 495.70 | 485.00 | 492.30 | 2.3M |
| 2025-03-18 | 491.20 | 503.20 | 491.10 | 491.60 | 9.1M |
| 2025-03-17 | 487.90 | 492.70 | 486.00 | 489.00 | 1.7M |
| 2025-03-14 | 475.90 | 489.30 | 475.90 | 486.60 | 2.7M |
| 2025-03-13 | 477.10 | 482.90 | 471.50 | 473.80 | 3.1M |
| 2025-03-12 | 483.90 | 489.10 | 477.90 | 481.10 | 2.6M |
| 2025-03-11 | 484.20 | 495.00 | 476.70 | 484.80 | 4.5M |
| 2025-03-10 | 502.20 | 506.60 | 491.30 | 494.00 | 7.2M |
| 2025-03-07 | 498.20 | 502.40 | 488.30 | 499.70 | 2.9M |
| 2025-03-06 | 509.20 | 519.60 | 497.80 | 504.60 | 5.6M |
| 2025-03-05 | 485.70 | 506.80 | 485.70 | 504.80 | 5.5M |
| 2025-03-04 | 498.00 | 500.80 | 477.20 | 478.20 | 5.3M |
| 2025-03-03 | 502.20 | 506.80 | 494.40 | 503.40 | 2.7M |
| 2025-02-28 | 507.60 | 511.60 | 502.80 | 505.40 | 3.9M |
| 2025-02-27 | 495.80 | 507.80 | 491.60 | 505.20 | 4.4M |
| 2025-02-26 | 493.10 | 501.80 | 493.10 | 499.20 | 3.7M |
| 2025-02-25 | 487.90 | 501.60 | 486.40 | 491.40 | 3.2M |
| 2025-02-24 | 494.00 | 496.10 | 486.70 | 492.00 | 8.6M |
| 2025-02-21 | 491.20 | 495.40 | 490.10 | 492.60 | 3.8M |
| 2025-02-20 | 486.80 | 493.00 | 485.10 | 489.80 | 3.6M |
| 2025-02-19 | 505.00 | 509.60 | 492.80 | 497.30 | 7.8M |
| 2025-02-18 | 520.00 | 526.80 | 513.60 | 517.60 | 3.1M |
| 2025-02-17 | 515.00 | 525.40 | 515.00 | 523.60 | 3.5M |
| 2025-02-14 | 520.80 | 523.60 | 513.40 | 518.60 | 3.5M |
| 2025-02-13 | 527.60 | 536.00 | 517.40 | 520.80 | 4.7M |
| 2025-02-12 | 514.60 | 521.20 | 512.20 | 519.80 | 3.4M |
| 2025-02-11 | 523.20 | 523.20 | 494.10 | 509.20 | 12.7M |
| 2025-02-10 | 528.00 | 529.00 | 522.40 | 523.20 | 2.3M |
| 2025-02-07 | 528.40 | 537.80 | 526.80 | 530.00 | 3.3M |
| 2025-02-06 | 509.40 | 530.00 | 506.20 | 529.20 | 5.6M |
| 2025-02-05 | 503.00 | 505.00 | 494.60 | 505.00 | 5.8M |
| 2025-02-04 | 506.60 | 514.20 | 503.00 | 503.00 | 3.0M |
| 2025-02-03 | 499.00 | 507.40 | 497.40 | 506.00 | 2.4M |
| 2025-01-31 | 510.40 | 515.60 | 509.00 | 511.80 | 7.0M |
| 2025-01-30 | 491.40 | 514.60 | 491.00 | 511.60 | 5.5M |
| 2025-01-29 | 495.50 | 501.40 | 490.70 | 490.70 | 2.5M |
| 2025-01-28 | 490.60 | 499.40 | 489.00 | 495.50 | 2.1M |
| 2025-01-27 | 489.70 | 500.20 | 485.30 | 492.40 | 11.7M |
| 2025-01-24 | 488.00 | 498.80 | 485.80 | 486.50 | 8.3M |
| 2025-01-23 | 485.60 | 492.50 | 479.40 | 489.20 | 4.6M |
| 2025-01-22 | 487.00 | 500.00 | 483.70 | 484.80 | 16.1M |
| 2025-01-21 | 506.00 | 512.80 | 501.00 | 511.20 | 7.3M |
| 2025-01-20 | 506.40 | 512.20 | 503.00 | 507.00 | 3.9M |
| 2025-01-17 | 508.20 | 509.40 | 496.80 | 504.00 | 5.8M |
| 2025-01-16 | 504.00 | 508.20 | 485.00 | 497.50 | 13.2M |
| 2025-01-15 | 493.40 | 507.80 | 493.40 | 506.20 | 4.6M |
| 2025-01-14 | 499.30 | 501.80 | 493.40 | 493.80 | 2.8M |
| 2025-01-13 | 506.00 | 506.00 | 492.10 | 494.20 | 3.8M |
| 2025-01-10 | 515.40 | 518.80 | 500.60 | 507.80 | 3.9M |
| 2025-01-09 | 519.00 | 519.80 | 512.20 | 517.40 | 4.4M |
| 2025-01-08 | 539.60 | 539.60 | 517.80 | 522.60 | 3.6M |
| 2025-01-07 | 535.80 | 538.00 | 528.20 | 537.80 | 3.1M |
| 2025-01-06 | 540.00 | 541.20 | 524.00 | 535.20 | 3.5M |
| 2025-01-03 | 555.40 | 555.40 | 536.00 | 540.40 | 5.1M |
| 2025-01-02 | 562.60 | 564.40 | 548.00 | 557.40 | 2.8M |