438.20
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 | 459.30 | 463.45 | 431.10 | 438.20 | 0.9M |
| 2025-09-25 | 443.80 | 473.40 | 437.00 | 457.35 | 3.4M |
| 2025-09-24 | 441.95 | 450.00 | 435.60 | 443.90 | 0.6M |
| 2025-09-23 | 425.20 | 455.35 | 424.65 | 444.75 | 1.6M |
| 2025-09-22 | 429.75 | 439.00 | 420.10 | 422.55 | 0.5M |
| 2025-09-19 | 435.70 | 441.80 | 427.00 | 430.55 | 0.5M |
| 2025-09-18 | 440.00 | 443.95 | 430.10 | 434.30 | 0.5M |
| 2025-09-17 | 464.70 | 471.70 | 422.65 | 436.15 | 1.3M |
| 2025-09-16 | 459.75 | 467.60 | 456.05 | 459.75 | 0.6M |
| 2025-09-15 | 471.00 | 484.00 | 452.60 | 458.75 | 1.4M |
| 2025-09-12 | 459.95 | 474.00 | 452.05 | 466.55 | 1.5M |
| 2025-09-11 | 452.00 | 470.60 | 443.45 | 455.80 | 2.0M |
| 2025-09-10 | 450.80 | 464.00 | 437.05 | 448.75 | 1.2M |
| 2025-09-09 | 475.00 | 479.70 | 442.15 | 450.80 | 1.0M |
| 2025-09-08 | 455.00 | 495.00 | 453.10 | 473.70 | 5.7M |
| 2025-09-05 | 440.95 | 457.00 | 430.50 | 451.65 | 1.8M |
| 2025-09-04 | 440.75 | 447.40 | 428.60 | 437.80 | 1.7M |
| 2025-09-03 | 420.00 | 465.50 | 419.85 | 437.35 | 8.4M |
| 2025-09-02 | 415.00 | 433.65 | 406.50 | 422.40 | 2.0M |
| 2025-09-01 | 412.00 | 430.80 | 409.40 | 413.80 | 2.0M |
| 2025-08-29 | 405.40 | 413.90 | 401.00 | 407.40 | 1.2M |
| 2025-08-28 | 410.00 | 438.30 | 402.30 | 405.25 | 3.1M |
| 2025-08-26 | 424.95 | 427.00 | 406.30 | 411.50 | 1.1M |
| 2025-08-25 | 434.45 | 437.55 | 420.00 | 423.00 | 1.1M |
| 2025-08-22 | 439.90 | 445.70 | 423.85 | 431.75 | 3.4M |
| 2025-08-21 | 399.00 | 482.80 | 390.25 | 444.25 | 21.3M |
| 2025-08-20 | 407.15 | 412.50 | 378.60 | 402.35 | 7.1M |
| 2025-08-19 | 337.15 | 401.45 | 332.40 | 401.00 | 17.5M |
| 2025-08-18 | 330.00 | 338.70 | 326.15 | 334.55 | 0.5M |
| 2025-08-14 | 332.55 | 338.00 | 326.45 | 328.70 | 0.4M |
| 2025-08-13 | 337.35 | 348.00 | 330.20 | 332.50 | 0.7M |
| 2025-08-12 | 343.00 | 344.50 | 331.20 | 336.65 | 0.7M |
| 2025-08-11 | 346.00 | 363.40 | 339.15 | 342.50 | 1.0M |
| 2025-08-08 | 369.60 | 369.60 | 334.00 | 345.45 | 0.8M |
| 2025-08-07 | 364.60 | 372.35 | 354.35 | 369.35 | 1.4M |
| 2025-08-06 | 386.45 | 386.45 | 361.55 | 366.25 | 1.9M |
| 2025-08-05 | 395.00 | 409.90 | 382.55 | 394.60 | 8.8M |
| 2025-08-04 | 369.30 | 401.70 | 369.30 | 390.15 | 23.9M |
| 2025-08-01 | 317.80 | 374.00 | 317.05 | 362.05 | 23.3M |
| 2025-07-31 | 322.80 | 326.90 | 315.20 | 317.90 | 0.2M |
| 2025-07-30 | 333.50 | 334.45 | 323.20 | 327.35 | 0.3M |
| 2025-07-29 | 327.00 | 337.50 | 322.60 | 335.20 | 0.4M |
| 2025-07-28 | 337.85 | 345.45 | 325.05 | 327.20 | 0.5M |
| 2025-07-25 | 354.50 | 356.90 | 337.20 | 340.35 | 0.9M |
| 2025-07-24 | 360.00 | 384.00 | 352.25 | 361.70 | 6.7M |
| 2025-07-23 | 319.95 | 368.65 | 316.80 | 358.80 | 10.0M |
| 2025-07-22 | 308.50 | 317.00 | 307.40 | 310.70 | 0.3M |
| 2025-07-21 | 292.15 | 318.00 | 292.15 | 306.50 | 1.4M |
| 2025-07-18 | 292.00 | 293.45 | 288.00 | 290.70 | 0.1M |
| 2025-07-17 | 292.55 | 298.40 | 290.20 | 293.35 | 0.0M |
| 2025-07-16 | 290.50 | 294.00 | 290.50 | 292.50 | 0.0M |
| 2025-07-15 | 292.10 | 295.50 | 290.25 | 293.45 | 0.0M |
| 2025-07-14 | 289.50 | 293.90 | 285.00 | 292.10 | 0.0M |
| 2025-07-11 | 289.90 | 293.50 | 286.00 | 288.05 | 0.0M |
| 2025-07-10 | 294.50 | 294.50 | 288.75 | 291.00 | 0.0M |
| 2025-07-09 | 292.85 | 294.30 | 288.35 | 290.30 | 0.0M |
| 2025-07-08 | 293.85 | 294.75 | 288.50 | 292.80 | 0.0M |
| 2025-07-07 | 291.25 | 293.90 | 285.80 | 291.60 | 0.1M |
| 2025-07-04 | 293.35 | 295.20 | 288.30 | 291.25 | 0.0M |
| 2025-07-03 | 295.60 | 298.80 | 290.90 | 293.55 | 0.1M |
| 2025-07-02 | 299.00 | 299.90 | 293.70 | 295.30 | 0.1M |
| 2025-07-01 | 303.15 | 304.70 | 297.00 | 299.90 | 0.1M |
| 2025-06-30 | 299.50 | 302.90 | 296.05 | 300.15 | 0.1M |
| 2025-06-27 | 294.60 | 302.85 | 292.40 | 299.50 | 0.1M |
| 2025-06-26 | 294.05 | 298.00 | 288.20 | 293.30 | 0.1M |
| 2025-06-25 | 288.00 | 295.20 | 288.00 | 293.95 | 0.1M |
| 2025-06-24 | 285.05 | 295.20 | 284.45 | 286.40 | 0.2M |
| 2025-06-23 | 282.10 | 285.65 | 280.30 | 283.55 | 0.1M |
| 2025-06-20 | 282.15 | 288.90 | 281.80 | 287.30 | 0.1M |
| 2025-06-19 | 290.80 | 292.10 | 280.80 | 282.15 | 0.1M |
| 2025-06-18 | 293.00 | 295.65 | 288.45 | 290.75 | 0.0M |
| 2025-06-17 | 300.60 | 304.80 | 292.15 | 293.40 | 0.1M |
| 2025-06-16 | 302.00 | 303.95 | 292.05 | 300.55 | 0.1M |
| 2025-06-13 | 300.00 | 304.70 | 295.05 | 300.95 | 0.1M |
| 2025-06-12 | 313.95 | 318.00 | 306.80 | 309.35 | 0.1M |
| 2025-06-11 | 316.80 | 321.95 | 311.25 | 313.65 | 0.1M |
| 2025-06-10 | 317.60 | 321.15 | 309.85 | 313.45 | 0.1M |
| 2025-06-09 | 317.50 | 321.70 | 315.15 | 317.10 | 0.1M |
| 2025-06-06 | 314.40 | 326.60 | 313.50 | 315.70 | 0.2M |
| 2025-06-05 | 313.00 | 323.15 | 311.40 | 313.25 | 0.2M |
| 2025-06-04 | 314.95 | 323.55 | 311.10 | 312.85 | 0.3M |
| 2025-06-03 | 300.40 | 335.50 | 300.25 | 315.10 | 3.5M |
| 2025-06-02 | 300.55 | 302.40 | 296.00 | 298.45 | 0.1M |
| 2025-05-30 | 307.60 | 309.70 | 297.55 | 304.55 | 0.2M |
| 2025-05-29 | 292.65 | 323.95 | 292.10 | 308.05 | 1.4M |
| 2025-05-28 | 285.00 | 301.85 | 281.20 | 292.05 | 0.4M |
| 2025-05-27 | 282.00 | 283.05 | 277.80 | 281.15 | 0.1M |
| 2025-05-26 | 283.80 | 286.05 | 281.00 | 282.30 | 0.0M |
| 2025-05-23 | 277.60 | 285.00 | 276.60 | 283.15 | 0.1M |
| 2025-05-22 | 277.50 | 284.00 | 277.45 | 279.20 | 0.1M |
| 2025-05-21 | 279.00 | 284.95 | 275.65 | 279.80 | 0.1M |
| 2025-05-20 | 276.30 | 293.90 | 272.25 | 279.05 | 0.3M |
| 2025-05-19 | 275.90 | 282.70 | 275.00 | 276.30 | 0.1M |
| 2025-05-16 | 275.80 | 279.30 | 272.70 | 275.90 | 0.2M |
| 2025-05-15 | 269.95 | 276.10 | 266.00 | 273.75 | 0.1M |
| 2025-05-14 | 254.30 | 279.50 | 254.30 | 270.00 | 1.0M |
| 2025-05-13 | 252.00 | 256.55 | 249.90 | 252.55 | 0.1M |
| 2025-05-12 | 242.35 | 254.00 | 242.30 | 252.95 | 0.1M |
| 2025-05-09 | 234.80 | 237.00 | 229.20 | 235.55 | 0.1M |
| 2025-05-08 | 247.70 | 248.00 | 235.10 | 237.45 | 0.1M |
| 2025-05-07 | 241.00 | 245.00 | 237.70 | 244.00 | 0.1M |
| 2025-05-06 | 252.00 | 254.90 | 241.00 | 242.55 | 0.1M |
| 2025-05-05 | 244.30 | 252.05 | 241.00 | 250.40 | 0.1M |
| 2025-05-02 | 253.95 | 259.00 | 245.35 | 247.15 | 0.1M |
| 2025-04-30 | 258.26 | 262.00 | 250.00 | 251.95 | 0.1M |
| 2025-04-29 | 259.02 | 266.19 | 257.00 | 258.26 | 0.2M |
| 2025-04-28 | 256.00 | 265.53 | 254.22 | 258.51 | 0.2M |
| 2025-04-25 | 277.10 | 279.56 | 258.20 | 261.87 | 0.8M |
| 2025-04-24 | 256.35 | 296.95 | 256.35 | 284.46 | 4.7M |
| 2025-04-23 | 252.01 | 256.74 | 248.41 | 252.69 | 0.1M |
| 2025-04-22 | 254.50 | 255.20 | 251.00 | 251.86 | 0.1M |
| 2025-04-21 | 248.00 | 253.01 | 243.68 | 251.71 | 0.1M |
| 2025-04-17 | 244.25 | 248.80 | 241.27 | 245.73 | 0.1M |
| 2025-04-16 | 239.95 | 249.39 | 237.76 | 245.36 | 0.1M |
| 2025-04-15 | 230.75 | 238.98 | 230.75 | 237.75 | 0.1M |
| 2025-04-11 | 228.88 | 230.00 | 224.81 | 228.73 | 0.1M |
| 2025-04-09 | 223.00 | 225.10 | 219.00 | 220.42 | 0.1M |
| 2025-04-08 | 225.98 | 229.85 | 221.47 | 224.87 | 0.1M |
| 2025-04-07 | 215.00 | 227.03 | 209.84 | 221.16 | 0.1M |
| 2025-04-04 | 248.90 | 249.25 | 227.50 | 232.46 | 0.1M |
| 2025-04-03 | 246.34 | 251.33 | 242.99 | 247.52 | 0.1M |
| 2025-04-02 | 252.00 | 252.23 | 242.87 | 246.34 | 0.1M |
| 2025-04-01 | 236.77 | 252.00 | 236.00 | 249.73 | 0.2M |
| 2025-03-28 | 243.01 | 252.71 | 235.25 | 236.77 | 0.1M |
| 2025-03-27 | 240.00 | 248.00 | 235.06 | 243.24 | 0.2M |
| 2025-03-26 | 246.02 | 250.40 | 235.23 | 237.71 | 0.2M |
| 2025-03-25 | 259.40 | 261.40 | 244.00 | 245.94 | 0.1M |
| 2025-03-24 | 252.50 | 266.50 | 252.50 | 258.23 | 0.2M |
| 2025-03-21 | 245.00 | 258.30 | 243.96 | 252.08 | 0.2M |
| 2025-03-20 | 246.00 | 254.00 | 243.00 | 244.33 | 0.1M |
| 2025-03-19 | 235.00 | 248.00 | 235.00 | 245.67 | 0.2M |
| 2025-03-18 | 227.30 | 235.71 | 227.30 | 233.04 | 0.1M |
| 2025-03-17 | 229.00 | 231.74 | 226.20 | 227.90 | 0.1M |
| 2025-03-13 | 236.11 | 238.00 | 228.01 | 229.54 | 0.1M |
| 2025-03-12 | 242.00 | 246.69 | 234.02 | 235.89 | 0.1M |
| 2025-03-11 | 245.00 | 245.05 | 237.91 | 240.50 | 0.1M |
| 2025-03-10 | 258.95 | 263.14 | 243.40 | 245.45 | 0.1M |
| 2025-03-07 | 247.25 | 275.81 | 247.25 | 258.95 | 0.3M |
| 2025-03-06 | 242.00 | 256.50 | 242.00 | 250.38 | 0.1M |
| 2025-03-05 | 232.00 | 242.66 | 229.30 | 240.50 | 0.1M |
| 2025-03-04 | 222.81 | 236.22 | 221.62 | 229.28 | 0.1M |
| 2025-03-03 | 233.50 | 239.88 | 216.22 | 225.07 | 0.1M |
| 2025-02-28 | 240.00 | 242.10 | 227.05 | 231.85 | 0.1M |
| 2025-02-27 | 250.25 | 254.25 | 240.80 | 241.90 | 0.1M |
| 2025-02-25 | 251.10 | 258.00 | 249.10 | 250.20 | 0.1M |
| 2025-02-24 | 254.00 | 255.45 | 242.00 | 251.20 | 0.1M |
| 2025-02-21 | 265.35 | 277.05 | 254.15 | 255.60 | 0.1M |
| 2025-02-20 | 259.45 | 268.75 | 255.15 | 265.35 | 0.1M |
| 2025-02-19 | 246.65 | 269.80 | 246.65 | 259.90 | 0.2M |
| 2025-02-18 | 262.85 | 262.85 | 246.20 | 250.40 | 0.1M |
| 2025-02-17 | 260.00 | 265.00 | 250.05 | 261.80 | 0.1M |
| 2025-02-14 | 272.05 | 279.90 | 257.50 | 261.05 | 0.2M |
| 2025-02-13 | 290.00 | 297.00 | 265.05 | 279.70 | 0.3M |
| 2025-02-12 | 295.95 | 296.25 | 273.10 | 291.35 | 0.2M |
| 2025-02-11 | 313.35 | 313.35 | 287.00 | 290.50 | 0.1M |
| 2025-02-10 | 324.95 | 324.95 | 306.60 | 308.80 | 0.1M |
| 2025-02-07 | 321.00 | 328.40 | 318.35 | 320.80 | 0.1M |
| 2025-02-06 | 330.00 | 330.00 | 323.35 | 324.30 | 0.0M |
| 2025-02-05 | 324.95 | 328.00 | 321.55 | 326.20 | 0.1M |
| 2025-02-04 | 323.90 | 335.00 | 317.20 | 320.70 | 0.1M |
| 2025-02-03 | 331.45 | 331.45 | 315.00 | 320.70 | 0.1M |
| 2025-02-01 | 338.00 | 346.10 | 330.30 | 333.25 | 0.1M |
| 2025-01-31 | 329.85 | 337.50 | 326.00 | 334.15 | 0.1M |
| 2025-01-30 | 328.00 | 337.30 | 324.95 | 330.50 | 0.1M |
| 2025-01-29 | 322.95 | 340.80 | 322.95 | 330.70 | 0.2M |
| 2025-01-28 | 325.85 | 330.60 | 307.00 | 319.80 | 0.2M |
| 2025-01-27 | 337.00 | 337.95 | 321.00 | 325.85 | 0.1M |
| 2025-01-24 | 351.00 | 353.50 | 337.00 | 338.85 | 0.1M |
| 2025-01-23 | 350.65 | 357.85 | 348.00 | 350.15 | 0.1M |
| 2025-01-22 | 365.00 | 365.00 | 346.15 | 352.65 | 0.1M |
| 2025-01-21 | 372.80 | 377.20 | 360.35 | 362.25 | 0.1M |
| 2025-01-20 | 371.25 | 373.90 | 362.55 | 370.30 | 0.1M |
| 2025-01-17 | 368.00 | 380.20 | 367.10 | 368.80 | 0.1M |
| 2025-01-16 | 366.25 | 376.00 | 366.25 | 368.90 | 0.1M |
| 2025-01-15 | 378.00 | 379.90 | 362.00 | 365.00 | 0.1M |
| 2025-01-14 | 358.25 | 374.00 | 358.20 | 371.20 | 0.2M |
| 2025-01-13 | 382.80 | 388.45 | 350.55 | 358.25 | 0.4M |
| 2025-01-10 | 400.15 | 407.80 | 382.35 | 385.80 | 0.3M |
| 2025-01-09 | 418.40 | 440.00 | 395.00 | 400.10 | 0.6M |
| 2025-01-08 | 432.00 | 436.90 | 415.25 | 418.35 | 0.4M |
| 2025-01-07 | 429.15 | 446.40 | 413.20 | 430.50 | 1.1M |
| 2025-01-06 | 398.00 | 453.70 | 396.70 | 429.15 | 5.9M |
| 2025-01-03 | 406.30 | 410.90 | 396.00 | 397.60 | 0.2M |
| 2025-01-02 | 406.00 | 427.45 | 403.50 | 407.40 | 0.9M |
| 2025-01-01 | 389.05 | 422.40 | 384.20 | 409.75 | 1.6M |