290.95
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 | 324.40 | 324.40 | 276.50 | 290.95 | 2.9M |
| 2025-09-25 | 322.45 | 329.00 | 318.50 | 323.00 | 0.4M |
| 2025-09-24 | 325.85 | 328.65 | 321.00 | 321.85 | 0.3M |
| 2025-09-23 | 322.00 | 330.70 | 319.45 | 323.85 | 0.9M |
| 2025-09-22 | 325.30 | 329.90 | 319.25 | 322.95 | 0.6M |
| 2025-09-19 | 320.00 | 326.90 | 319.00 | 325.35 | 0.5M |
| 2025-09-18 | 329.00 | 330.40 | 318.35 | 320.50 | 0.6M |
| 2025-09-17 | 331.05 | 332.40 | 325.75 | 326.80 | 0.5M |
| 2025-09-16 | 333.40 | 335.00 | 327.70 | 329.25 | 0.4M |
| 2025-09-15 | 334.95 | 335.90 | 330.10 | 333.15 | 0.9M |
| 2025-09-12 | 335.95 | 336.60 | 330.20 | 332.70 | 0.6M |
| 2025-09-11 | 339.00 | 339.40 | 332.65 | 334.70 | 0.5M |
| 2025-09-10 | 336.00 | 338.50 | 331.00 | 336.30 | 0.8M |
| 2025-09-09 | 337.00 | 342.00 | 333.30 | 335.80 | 0.5M |
| 2025-09-08 | 328.90 | 339.45 | 323.05 | 337.40 | 0.7M |
| 2025-09-05 | 337.90 | 338.85 | 318.00 | 326.75 | 1.3M |
| 2025-09-04 | 340.50 | 343.70 | 336.00 | 337.20 | 0.4M |
| 2025-09-03 | 337.45 | 345.85 | 334.10 | 337.00 | 0.7M |
| 2025-09-02 | 350.90 | 350.95 | 335.30 | 338.80 | 1.0M |
| 2025-09-01 | 354.95 | 362.80 | 347.30 | 349.15 | 1.6M |
| 2025-08-29 | 354.05 | 358.95 | 347.40 | 353.05 | 1.1M |
| 2025-08-28 | 360.20 | 360.20 | 341.35 | 352.00 | 1.5M |
| 2025-08-26 | 364.30 | 364.70 | 354.15 | 356.10 | 1.0M |
| 2025-08-25 | 346.10 | 365.70 | 345.80 | 363.65 | 3.2M |
| 2025-08-22 | 345.50 | 355.40 | 337.35 | 345.65 | 3.1M |
| 2025-08-21 | 336.50 | 343.90 | 333.60 | 342.15 | 0.9M |
| 2025-08-20 | 335.00 | 341.80 | 331.85 | 335.00 | 0.7M |
| 2025-08-19 | 337.50 | 337.80 | 329.15 | 334.45 | 0.5M |
| 2025-08-18 | 342.05 | 343.45 | 333.60 | 336.70 | 0.6M |
| 2025-08-14 | 345.00 | 346.90 | 334.00 | 338.55 | 1.0M |
| 2025-08-13 | 353.00 | 353.00 | 328.45 | 346.30 | 2.9M |
| 2025-08-12 | 340.00 | 351.90 | 339.30 | 348.85 | 2.1M |
| 2025-08-11 | 339.50 | 347.30 | 334.45 | 340.95 | 1.1M |
| 2025-08-08 | 338.10 | 343.40 | 331.90 | 335.50 | 0.6M |
| 2025-08-07 | 336.50 | 344.65 | 332.50 | 336.75 | 0.9M |
| 2025-08-06 | 346.75 | 348.00 | 336.00 | 337.90 | 1.0M |
| 2025-08-05 | 343.75 | 350.00 | 342.95 | 346.20 | 1.5M |
| 2025-08-04 | 336.00 | 345.00 | 327.40 | 340.50 | 0.8M |
| 2025-08-01 | 336.50 | 344.90 | 331.10 | 333.30 | 1.2M |
| 2025-07-31 | 333.00 | 340.70 | 331.10 | 335.50 | 1.1M |
| 2025-07-30 | 334.40 | 339.70 | 330.00 | 338.55 | 1.1M |
| 2025-07-29 | 322.00 | 335.00 | 316.00 | 334.45 | 1.9M |
| 2025-07-28 | 319.00 | 329.00 | 306.90 | 322.15 | 3.0M |
| 2025-07-25 | 306.45 | 323.90 | 301.30 | 315.75 | 3.7M |
| 2025-07-24 | 299.70 | 308.00 | 292.10 | 305.80 | 1.9M |
| 2025-07-23 | 299.95 | 300.20 | 290.35 | 296.80 | 0.7M |
| 2025-07-22 | 300.40 | 303.00 | 294.30 | 298.50 | 1.3M |
| 2025-07-21 | 293.45 | 298.45 | 288.85 | 292.05 | 1.1M |
| 2025-07-18 | 296.95 | 300.80 | 291.00 | 292.45 | 0.7M |
| 2025-07-17 | 293.20 | 302.75 | 291.60 | 295.35 | 0.7M |
| 2025-07-16 | 299.95 | 301.70 | 290.10 | 292.85 | 0.9M |
| 2025-07-15 | 299.25 | 304.80 | 297.60 | 299.65 | 0.8M |
| 2025-07-14 | 310.00 | 311.00 | 293.00 | 296.50 | 2.3M |
| 2025-07-11 | 300.95 | 310.00 | 291.35 | 308.75 | 3.4M |
| 2025-07-10 | 289.70 | 310.25 | 289.70 | 299.35 | 5.2M |
| 2025-07-09 | 280.30 | 295.00 | 275.85 | 289.55 | 1.5M |
| 2025-07-08 | 285.00 | 285.00 | 276.00 | 280.30 | 0.9M |
| 2025-07-07 | 277.00 | 285.00 | 276.70 | 284.35 | 1.4M |
| 2025-07-04 | 278.90 | 285.50 | 273.80 | 278.90 | 2.1M |
| 2025-07-03 | 257.10 | 279.50 | 256.00 | 273.90 | 3.5M |
| 2025-07-02 | 264.00 | 267.30 | 255.75 | 259.30 | 0.6M |
| 2025-07-01 | 269.90 | 271.05 | 259.10 | 265.50 | 1.5M |
| 2025-06-30 | 261.00 | 271.93 | 256.24 | 269.04 | 2.5M |
| 2025-06-27 | 237.00 | 267.80 | 236.96 | 258.22 | 10.7M |
| 2025-06-26 | 224.00 | 238.30 | 222.00 | 233.84 | 1.7M |
| 2025-06-25 | 209.80 | 228.73 | 207.22 | 220.87 | 1.7M |
| 2025-06-24 | 214.00 | 215.60 | 206.00 | 207.71 | 0.4M |
| 2025-06-23 | 205.08 | 216.25 | 203.11 | 208.61 | 0.8M |
| 2025-06-20 | 207.00 | 211.12 | 203.50 | 204.82 | 0.9M |
| 2025-06-19 | 218.02 | 220.05 | 205.25 | 206.23 | 0.6M |
| 2025-06-18 | 215.21 | 220.60 | 212.00 | 218.02 | 1.1M |
| 2025-06-17 | 222.27 | 224.19 | 212.50 | 214.00 | 0.7M |
| 2025-06-16 | 224.50 | 229.00 | 218.65 | 223.96 | 1.4M |
| 2025-06-13 | 226.00 | 236.00 | 218.45 | 220.89 | 5.6M |
| 2025-06-12 | 188.00 | 228.37 | 184.71 | 227.01 | 8.2M |
| 2025-06-11 | 182.00 | 192.50 | 182.00 | 190.31 | 2.2M |
| 2025-06-10 | 202.00 | 202.00 | 188.99 | 190.91 | 1.3M |
| 2025-06-09 | 210.50 | 212.80 | 200.10 | 201.65 | 0.8M |
| 2025-06-06 | 182.33 | 216.00 | 181.83 | 208.03 | 3.0M |
| 2025-06-05 | 180.11 | 182.95 | 179.66 | 180.97 | 0.3M |
| 2025-06-04 | 182.90 | 182.90 | 177.50 | 179.06 | 0.2M |
| 2025-06-03 | 182.99 | 192.00 | 177.65 | 181.42 | 0.5M |
| 2025-06-02 | 177.33 | 181.78 | 176.05 | 179.15 | 0.2M |
| 2025-05-30 | 181.00 | 181.00 | 175.85 | 177.33 | 0.1M |
| 2025-05-29 | 179.00 | 181.13 | 176.80 | 178.63 | 0.1M |
| 2025-05-28 | 182.60 | 183.56 | 178.51 | 179.15 | 0.2M |
| 2025-05-27 | 180.15 | 184.80 | 180.15 | 181.24 | 0.2M |
| 2025-05-26 | 187.00 | 188.18 | 178.22 | 181.94 | 0.5M |
| 2025-05-23 | 189.70 | 195.40 | 183.21 | 186.78 | 0.7M |
| 2025-05-22 | 189.00 | 191.89 | 179.31 | 185.71 | 0.3M |
| 2025-05-21 | 184.50 | 188.90 | 182.73 | 186.04 | 0.1M |
| 2025-05-20 | 191.00 | 191.00 | 183.00 | 184.49 | 0.1M |
| 2025-05-19 | 185.98 | 190.05 | 183.41 | 185.84 | 0.1M |
| 2025-05-16 | 187.01 | 189.91 | 185.00 | 186.61 | 0.1M |
| 2025-05-15 | 194.90 | 194.90 | 181.00 | 185.62 | 0.2M |
| 2025-05-14 | 182.00 | 193.00 | 182.00 | 189.67 | 0.2M |
| 2025-05-13 | 182.40 | 185.52 | 179.26 | 181.93 | 0.1M |
| 2025-05-12 | 174.80 | 182.19 | 171.30 | 179.74 | 0.2M |
| 2025-05-09 | 162.45 | 169.97 | 162.05 | 166.38 | 0.2M |
| 2025-05-08 | 172.45 | 175.05 | 165.65 | 166.45 | 0.2M |
| 2025-05-07 | 167.10 | 174.18 | 167.10 | 172.11 | 0.2M |
| 2025-05-06 | 178.30 | 180.50 | 169.85 | 170.85 | 0.4M |
| 2025-05-05 | 186.00 | 186.00 | 178.00 | 179.68 | 0.1M |
| 2025-05-02 | 182.47 | 184.15 | 179.00 | 182.83 | 0.1M |
| 2025-04-30 | 189.00 | 191.79 | 178.00 | 179.81 | 0.3M |
| 2025-04-29 | 196.00 | 204.00 | 188.01 | 190.00 | 0.2M |
| 2025-04-28 | 197.70 | 200.87 | 190.82 | 192.57 | 0.4M |
| 2025-04-25 | 208.43 | 209.43 | 195.06 | 197.70 | 0.2M |
| 2025-04-24 | 218.90 | 218.90 | 207.00 | 207.64 | 0.1M |
| 2025-04-23 | 211.65 | 215.50 | 209.00 | 214.51 | 0.1M |
| 2025-04-22 | 216.30 | 219.51 | 210.25 | 210.57 | 0.2M |
| 2025-04-21 | 207.15 | 216.65 | 205.51 | 215.57 | 0.3M |
| 2025-04-17 | 209.00 | 209.15 | 204.41 | 207.16 | 0.1M |
| 2025-04-16 | 205.75 | 210.90 | 204.85 | 208.69 | 0.1M |
| 2025-04-15 | 203.00 | 211.99 | 199.19 | 205.75 | 0.2M |
| 2025-04-11 | 199.00 | 201.29 | 194.17 | 198.76 | 0.1M |
| 2025-04-09 | 189.25 | 195.01 | 187.20 | 192.90 | 0.1M |
| 2025-04-08 | 197.00 | 197.53 | 188.00 | 188.92 | 0.2M |
| 2025-04-07 | 184.70 | 193.76 | 184.70 | 189.21 | 0.4M |
| 2025-04-04 | 221.36 | 221.36 | 201.35 | 205.23 | 1.1M |
| 2025-04-03 | 200.55 | 210.82 | 199.17 | 210.82 | 0.2M |
| 2025-04-02 | 191.25 | 200.79 | 187.10 | 200.79 | 0.3M |
| 2025-04-01 | 185.00 | 195.20 | 185.00 | 191.23 | 0.2M |
| 2025-03-28 | 199.00 | 203.00 | 186.00 | 188.59 | 0.4M |
| 2025-03-27 | 184.20 | 194.73 | 182.33 | 194.50 | 0.5M |
| 2025-03-26 | 192.70 | 198.49 | 183.26 | 185.46 | 0.5M |
| 2025-03-25 | 197.50 | 201.33 | 187.25 | 189.04 | 1.0M |
| 2025-03-24 | 186.90 | 191.75 | 181.10 | 191.75 | 0.5M |
| 2025-03-21 | 181.09 | 186.39 | 177.00 | 182.62 | 0.5M |
| 2025-03-20 | 181.00 | 189.68 | 175.95 | 181.09 | 0.7M |
| 2025-03-19 | 177.40 | 184.46 | 176.85 | 180.65 | 0.5M |
| 2025-03-18 | 176.00 | 183.00 | 174.80 | 175.68 | 0.3M |
| 2025-03-17 | 177.00 | 182.93 | 172.51 | 175.36 | 0.4M |
| 2025-03-13 | 177.95 | 182.18 | 173.15 | 176.48 | 0.2M |
| 2025-03-12 | 185.00 | 186.00 | 174.50 | 176.16 | 0.3M |
| 2025-03-11 | 190.00 | 191.00 | 183.16 | 183.33 | 0.3M |
| 2025-03-10 | 207.00 | 207.00 | 192.79 | 192.81 | 0.2M |
| 2025-03-07 | 194.00 | 206.25 | 193.91 | 202.94 | 0.5M |
| 2025-03-06 | 191.10 | 202.50 | 191.10 | 196.52 | 0.2M |
| 2025-03-05 | 181.50 | 194.07 | 181.50 | 194.02 | 0.4M |
| 2025-03-04 | 184.83 | 195.50 | 184.83 | 184.83 | 1.7M |
| 2025-03-03 | 194.56 | 194.56 | 194.56 | 194.56 | 0.1M |
| 2025-02-28 | 209.75 | 209.75 | 204.80 | 204.80 | 0.2M |
| 2025-02-27 | 226.90 | 226.90 | 215.55 | 215.55 | 0.1M |
| 2025-02-25 | 226.10 | 232.75 | 225.50 | 226.90 | 0.1M |
| 2025-02-24 | 229.20 | 236.00 | 225.35 | 229.85 | 0.1M |
| 2025-02-21 | 240.00 | 243.80 | 234.50 | 235.90 | 0.1M |
| 2025-02-20 | 234.10 | 248.30 | 232.70 | 241.70 | 0.2M |
| 2025-02-19 | 216.70 | 239.50 | 216.70 | 236.50 | 0.3M |
| 2025-02-18 | 243.80 | 243.80 | 228.10 | 228.10 | 0.2M |
| 2025-02-17 | 238.50 | 243.95 | 226.60 | 240.10 | 0.2M |
| 2025-02-14 | 256.70 | 256.70 | 238.10 | 238.50 | 0.2M |
| 2025-02-13 | 250.00 | 261.60 | 243.55 | 250.60 | 0.1M |
| 2025-02-12 | 246.00 | 252.30 | 238.15 | 249.25 | 0.1M |
| 2025-02-11 | 262.00 | 262.15 | 250.45 | 250.65 | 0.2M |
| 2025-02-10 | 277.00 | 277.00 | 260.75 | 263.60 | 0.1M |
| 2025-02-07 | 266.40 | 275.95 | 261.10 | 274.15 | 0.2M |
| 2025-02-06 | 278.80 | 278.80 | 262.55 | 265.10 | 0.1M |
| 2025-02-05 | 271.60 | 278.50 | 266.95 | 276.35 | 0.1M |
| 2025-02-04 | 275.00 | 276.95 | 264.00 | 268.00 | 0.1M |
| 2025-02-03 | 270.00 | 279.00 | 257.00 | 273.60 | 0.1M |
| 2025-02-01 | 279.00 | 279.00 | 265.00 | 266.70 | 0.1M |
| 2025-01-31 | 266.25 | 278.00 | 266.25 | 273.55 | 0.1M |
| 2025-01-30 | 272.00 | 274.40 | 262.10 | 265.75 | 0.1M |
| 2025-01-29 | 252.80 | 266.75 | 251.10 | 266.75 | 0.1M |
| 2025-01-28 | 261.00 | 264.75 | 247.95 | 254.05 | 0.2M |
| 2025-01-27 | 276.00 | 276.00 | 261.00 | 261.00 | 0.2M |
| 2025-01-24 | 283.90 | 288.95 | 269.05 | 274.70 | 0.1M |
| 2025-01-23 | 273.00 | 284.15 | 273.00 | 281.30 | 0.1M |
| 2025-01-22 | 295.00 | 295.00 | 278.00 | 285.70 | 0.1M |
| 2025-01-21 | 300.00 | 305.00 | 289.60 | 292.60 | 0.2M |
| 2025-01-20 | 288.00 | 303.35 | 286.05 | 300.70 | 0.4M |
| 2025-01-17 | 278.00 | 288.95 | 270.15 | 288.95 | 0.2M |
| 2025-01-16 | 273.10 | 279.00 | 270.00 | 275.20 | 0.1M |
| 2025-01-15 | 269.00 | 275.00 | 266.00 | 273.10 | 0.1M |
| 2025-01-14 | 256.50 | 271.00 | 256.50 | 266.55 | 0.1M |
| 2025-01-13 | 278.00 | 278.00 | 257.30 | 260.90 | 0.1M |
| 2025-01-10 | 280.00 | 281.00 | 270.00 | 270.85 | 0.1M |
| 2025-01-09 | 286.00 | 294.00 | 279.00 | 283.95 | 0.1M |
| 2025-01-08 | 291.00 | 296.00 | 281.30 | 289.05 | 0.1M |
| 2025-01-07 | 276.00 | 295.75 | 276.00 | 293.45 | 0.3M |
| 2025-01-06 | 284.00 | 289.50 | 279.90 | 282.05 | 0.6M |
| 2025-01-03 | 262.60 | 275.75 | 262.60 | 275.75 | 0.1M |
| 2025-01-02 | 266.30 | 269.30 | 261.00 | 262.65 | 0.1M |
| 2025-01-01 | 270.45 | 270.45 | 264.00 | 265.30 | 0.1M |