514.24
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 | 514.64 | 517.81 | 512.90 | 514.24 | 374.4M |
| 2025-09-26 | 511.50 | 515.23 | 510.24 | 513.79 | 381.4M |
| 2025-09-25 | 509.68 | 512.89 | 508.40 | 512.15 | 379.5M |
| 2025-09-24 | 508.28 | 510.93 | 507.51 | 509.54 | 465.1M |
| 2025-09-23 | 505.45 | 508.19 | 505.45 | 507.87 | 291.0M |
| 2025-09-22 | 505.79 | 506.52 | 504.52 | 505.32 | 194.0M |
| 2025-09-19 | 505.35 | 507.74 | 504.70 | 506.94 | 264.7M |
| 2025-09-18 | 505.07 | 505.82 | 502.94 | 505.82 | 191.7M |
| 2025-09-17 | 498.30 | 506.75 | 498.30 | 506.75 | 241.0M |
| 2025-09-12 | 496.37 | 499.07 | 495.01 | 498.10 | 200.7M |
| 2025-09-11 | 498.09 | 498.77 | 496.29 | 497.38 | 208.6M |
| 2025-09-10 | 499.40 | 500.02 | 498.25 | 498.94 | 269.6M |
| 2025-09-09 | 494.56 | 499.79 | 494.56 | 499.79 | 234.2M |
| 2025-09-08 | 492.90 | 494.72 | 491.65 | 494.32 | 197.5M |
| 2025-09-04 | 492.13 | 493.65 | 491.54 | 492.39 | 230.4M |
| 2025-09-03 | 486.51 | 492.60 | 486.51 | 492.60 | 243.7M |
| 2025-09-02 | 489.46 | 489.46 | 484.05 | 487.20 | 252.1M |
| 2025-09-01 | 491.26 | 491.26 | 485.66 | 488.34 | 289.3M |
| 2025-08-29 | 491.26 | 491.26 | 485.66 | 488.34 | 289.3M |
| 2025-08-28 | 488.35 | 492.26 | 488.35 | 488.96 | 351.7M |
| 2025-08-27 | 481.40 | 487.66 | 481.38 | 487.66 | 353.7M |
| 2025-08-26 | 486.85 | 487.43 | 480.46 | 480.46 | 928.8M |
| 2025-08-25 | 487.75 | 489.69 | 485.19 | 485.93 | 381.4M |
| 2025-08-22 | 486.80 | 489.90 | 485.87 | 487.11 | 248.8M |
| 2025-08-21 | 487.52 | 488.84 | 485.67 | 486.60 | 217.0M |
| 2025-08-20 | 488.79 | 488.96 | 486.76 | 487.37 | 230.9M |
| 2025-08-19 | 488.14 | 490.12 | 487.69 | 488.44 | 214.0M |
| 2025-08-18 | 486.24 | 488.40 | 485.56 | 487.76 | 220.7M |
| 2025-08-15 | 486.21 | 486.52 | 484.05 | 485.66 | 205.3M |
| 2025-08-14 | 490.46 | 491.15 | 485.27 | 486.15 | 232.8M |
| 2025-08-13 | 488.14 | 489.94 | 487.48 | 489.94 | 313.0M |
| 2025-08-12 | 484.43 | 488.39 | 484.36 | 488.39 | 415.2M |
| 2025-08-11 | 483.36 | 484.93 | 482.95 | 484.42 | 244.0M |
| 2025-08-08 | 485.99 | 485.99 | 482.76 | 483.43 | 235.4M |
| 2025-08-07 | 487.16 | 488.85 | 484.89 | 486.56 | 148.9M |
| 2025-08-06 | 485.31 | 487.11 | 483.15 | 487.11 | 199.2M |
| 2025-08-05 | 485.90 | 487.86 | 483.78 | 485.50 | 227.3M |
| 2025-08-04 | 484.59 | 486.19 | 482.99 | 485.97 | 183.4M |
| 2025-08-01 | 486.44 | 486.71 | 484.59 | 485.05 | 181.3M |
| 2025-07-31 | 485.56 | 488.34 | 485.45 | 486.42 | 227.8M |
| 2025-07-30 | 485.24 | 485.43 | 483.22 | 485.17 | 160.7M |
| 2025-07-29 | 486.93 | 487.16 | 485.03 | 485.48 | 181.7M |
| 2025-07-28 | 487.91 | 489.59 | 484.87 | 486.06 | 173.6M |
| 2025-07-25 | 488.02 | 488.31 | 484.52 | 487.45 | 153.9M |
| 2025-07-24 | 483.93 | 488.09 | 483.93 | 488.09 | 197.1M |
| 2025-07-23 | 480.27 | 483.76 | 480.27 | 483.58 | 229.6M |
| 2025-07-22 | 478.95 | 480.59 | 477.83 | 480.16 | 168.0M |
| 2025-07-21 | 481.49 | 481.52 | 477.64 | 478.84 | 153.5M |
| 2025-07-18 | 484.17 | 484.88 | 481.04 | 481.62 | 162.9M |
| 2025-07-17 | 482.61 | 484.17 | 482.24 | 483.61 | 177.9M |
| 2025-07-16 | 487.56 | 487.56 | 482.14 | 482.33 | 193.9M |
| 2025-07-15 | 489.62 | 490.52 | 487.08 | 487.23 | 156.7M |
| 2025-07-14 | 489.76 | 491.24 | 487.72 | 489.53 | 147.6M |
| 2025-07-11 | 491.40 | 492.24 | 489.87 | 490.13 | 148.7M |
| 2025-07-10 | 492.08 | 493.76 | 490.59 | 491.21 | 209.6M |
| 2025-07-09 | 489.71 | 491.88 | 488.39 | 491.53 | 157.4M |
| 2025-07-08 | 488.93 | 489.69 | 487.24 | 489.55 | 113.5M |
| 2025-07-07 | 490.43 | 490.43 | 486.89 | 489.51 | 133.5M |
| 2025-07-04 | 492.15 | 492.15 | 489.96 | 490.50 | 195.8M |
| 2025-07-03 | 489.67 | 492.21 | 489.43 | 491.88 | 147.2M |
| 2025-07-02 | 486.51 | 489.99 | 485.70 | 489.99 | 188.5M |
| 2025-07-01 | 484.87 | 486.71 | 484.16 | 486.47 | 153.4M |
| 2025-06-30 | 485.62 | 488.32 | 482.79 | 484.19 | 239.6M |
| 2025-06-26 | 486.15 | 486.42 | 482.35 | 483.63 | 228.8M |
| 2025-06-25 | 483.36 | 485.45 | 482.65 | 485.14 | 173.4M |
| 2025-06-24 | 480.01 | 482.12 | 479.49 | 482.12 | 144.3M |
| 2025-06-23 | 477.28 | 480.10 | 474.77 | 479.51 | 190.2M |
| 2025-06-20 | 478.41 | 479.89 | 476.52 | 479.89 | 243.4M |
| 2025-06-19 | 483.79 | 484.16 | 478.11 | 478.51 | 159.7M |
| 2025-06-18 | 483.93 | 484.68 | 481.92 | 483.49 | 165.2M |
| 2025-06-17 | 483.97 | 485.71 | 482.50 | 483.76 | 170.9M |
| 2025-06-16 | 485.50 | 485.50 | 480.91 | 483.99 | 183.8M |
| 2025-06-13 | 489.54 | 489.77 | 485.61 | 486.30 | 252.9M |
| 2025-06-12 | 491.22 | 492.09 | 489.36 | 490.37 | 152.2M |
| 2025-06-11 | 493.58 | 495.59 | 489.76 | 490.90 | 203.7M |
| 2025-06-10 | 490.05 | 494.72 | 490.05 | 493.51 | 214.2M |
| 2025-06-09 | 487.07 | 490.44 | 486.19 | 489.67 | 237.2M |
| 2025-06-06 | 486.82 | 487.17 | 484.97 | 486.18 | 104.1M |
| 2025-06-05 | 483.54 | 487.26 | 483.25 | 487.18 | 126.9M |
| 2025-06-04 | 484.26 | 484.26 | 481.22 | 484.12 | 171.9M |
| 2025-06-03 | 486.15 | 487.84 | 483.39 | 484.26 | 235.0M |
| 2025-05-30 | 492.98 | 493.15 | 485.41 | 485.41 | 283.3M |
| 2025-05-29 | 493.79 | 495.24 | 492.59 | 493.44 | 323.6M |
| 2025-05-28 | 494.34 | 495.36 | 493.58 | 494.33 | 270.4M |
| 2025-05-27 | 497.66 | 498.41 | 492.65 | 494.31 | 249.5M |
| 2025-05-26 | 498.88 | 499.43 | 495.94 | 497.53 | 146.7M |
| 2025-05-23 | 497.77 | 499.63 | 497.74 | 499.54 | 149.3M |
| 2025-05-22 | 498.84 | 498.84 | 496.69 | 497.64 | 163.6M |
| 2025-05-21 | 501.19 | 502.10 | 498.30 | 499.82 | 182.2M |
| 2025-05-20 | 503.22 | 504.55 | 499.08 | 499.80 | 162.2M |
| 2025-05-19 | 507.84 | 507.84 | 502.00 | 502.87 | 207.4M |
| 2025-05-16 | 510.87 | 511.86 | 508.83 | 509.18 | 185.2M |
| 2025-05-15 | 512.98 | 514.08 | 510.14 | 510.14 | 255.8M |
| 2025-05-14 | 513.33 | 513.42 | 510.06 | 513.25 | 220.7M |
| 2025-05-13 | 511.81 | 514.55 | 511.64 | 513.11 | 223.2M |
| 2025-05-09 | 507.32 | 509.38 | 506.32 | 509.31 | 177.2M |
| 2025-05-08 | 509.95 | 509.95 | 506.92 | 507.49 | 195.3M |
| 2025-05-07 | 507.95 | 510.12 | 507.60 | 509.50 | 183.0M |
| 2025-05-06 | 505.92 | 509.67 | 505.92 | 507.65 | 218.8M |
| 2025-05-05 | 507.99 | 509.12 | 504.08 | 504.92 | 197.6M |
| 2025-05-02 | 506.83 | 508.59 | 505.60 | 507.74 | 180.3M |
| 2025-04-30 | 499.83 | 506.50 | 499.83 | 506.47 | 192.1M |
| 2025-04-29 | 498.84 | 500.46 | 497.85 | 499.47 | 140.5M |
| 2025-04-28 | 497.08 | 498.53 | 496.41 | 498.15 | 129.6M |
| 2025-04-25 | 497.07 | 497.36 | 495.50 | 496.94 | 162.3M |
| 2025-04-24 | 496.69 | 497.62 | 495.52 | 496.50 | 172.4M |
| 2025-04-23 | 492.53 | 496.94 | 492.53 | 496.94 | 205.1M |
| 2025-04-22 | 491.68 | 491.68 | 489.20 | 490.62 | 159.3M |
| 2025-04-21 | 494.39 | 495.94 | 492.15 | 492.62 | 170.0M |
| 2025-04-18 | 488.73 | 495.25 | 488.73 | 494.81 | 157.1M |
| 2025-04-17 | 484.71 | 491.03 | 483.03 | 490.02 | 194.1M |
| 2025-04-16 | 488.33 | 488.42 | 484.15 | 485.21 | 215.6M |
| 2025-04-15 | 486.48 | 489.49 | 484.91 | 489.18 | 192.4M |
| 2025-04-14 | 479.80 | 485.84 | 479.80 | 485.84 | 137.5M |
| 2025-04-11 | 470.00 | 479.66 | 467.49 | 477.81 | 165.3M |
| 2025-04-10 | 467.14 | 475.28 | 467.14 | 471.97 | 254.0M |
| 2025-04-09 | 462.77 | 462.77 | 454.14 | 457.26 | 238.3M |
| 2025-04-08 | 462.99 | 466.21 | 461.22 | 464.61 | 201.3M |
| 2025-04-07 | 471.91 | 471.91 | 453.86 | 460.65 | 405.0M |
| 2025-04-04 | 478.35 | 479.81 | 477.27 | 478.84 | 218.7M |
| 2025-04-03 | 482.12 | 484.98 | 479.37 | 481.20 | 165.0M |
| 2025-04-02 | 484.85 | 485.62 | 482.78 | 484.51 | 143.0M |
| 2025-03-28 | 490.95 | 490.95 | 485.34 | 486.02 | 280.7M |
| 2025-03-27 | 484.43 | 491.11 | 482.94 | 491.11 | 166.4M |
| 2025-03-26 | 482.86 | 485.25 | 481.48 | 484.32 | 164.0M |
| 2025-03-25 | 477.42 | 481.56 | 476.71 | 481.56 | 208.5M |
| 2025-03-24 | 476.75 | 478.08 | 474.17 | 475.46 | 177.2M |
| 2025-03-21 | 473.68 | 477.44 | 473.27 | 477.44 | 274.1M |
| 2025-03-20 | 476.80 | 477.35 | 471.87 | 473.23 | 290.3M |
| 2025-03-19 | 477.49 | 477.53 | 474.41 | 475.46 | 261.6M |
| 2025-03-17 | 476.90 | 481.15 | 476.90 | 477.80 | 198.5M |
| 2025-03-14 | 473.39 | 476.05 | 471.16 | 475.87 | 190.1M |
| 2025-03-13 | 470.62 | 476.02 | 470.52 | 474.28 | 175.5M |
| 2025-03-12 | 470.80 | 472.42 | 468.39 | 470.42 | 216.4M |
| 2025-03-11 | 475.50 | 475.50 | 469.36 | 471.66 | 263.9M |
| 2025-03-10 | 483.79 | 484.62 | 477.96 | 478.93 | 221.3M |
| 2025-03-07 | 486.22 | 486.69 | 482.97 | 483.33 | 188.3M |
| 2025-03-06 | 484.40 | 487.17 | 482.75 | 486.10 | 253.5M |
| 2025-03-05 | 482.14 | 486.63 | 482.14 | 483.60 | 273.9M |
| 2025-03-04 | 493.38 | 493.38 | 482.10 | 482.10 | 314.4M |
| 2025-03-03 | 497.98 | 499.45 | 494.22 | 494.35 | 315.7M |
| 2025-02-28 | 512.75 | 512.75 | 496.41 | 496.41 | 750.7M |
| 2025-02-27 | 519.73 | 520.41 | 518.13 | 520.41 | 174.5M |
| 2025-02-26 | 516.40 | 520.22 | 515.56 | 519.88 | 208.1M |
| 2025-02-25 | 522.60 | 522.96 | 515.92 | 517.39 | 240.1M |
| 2025-02-24 | 519.93 | 523.79 | 518.27 | 523.76 | 170.0M |
| 2025-02-21 | 515.58 | 520.02 | 515.05 | 520.02 | 147.5M |
| 2025-02-20 | 514.59 | 516.97 | 513.65 | 515.07 | 187.9M |
| 2025-02-19 | 523.27 | 523.58 | 514.40 | 514.85 | 206.2M |
| 2025-02-18 | 525.87 | 527.10 | 522.45 | 523.66 | 195.8M |
| 2025-02-17 | 529.51 | 529.51 | 525.17 | 526.34 | 220.1M |
| 2025-02-14 | 527.58 | 529.81 | 526.79 | 529.76 | 255.9M |
| 2025-02-13 | 530.57 | 531.62 | 527.08 | 527.08 | 224.2M |
| 2025-02-12 | 527.54 | 530.17 | 526.81 | 530.17 | 196.3M |
| 2025-02-10 | 527.82 | 528.89 | 526.77 | 526.82 | 193.7M |
| 2025-02-07 | 527.61 | 528.82 | 527.04 | 528.31 | 166.9M |
| 2025-02-06 | 526.70 | 526.91 | 524.83 | 526.54 | 133.8M |
| 2025-02-05 | 523.06 | 526.31 | 523.06 | 526.12 | 147.3M |
| 2025-02-04 | 523.30 | 524.50 | 522.73 | 523.22 | 109.5M |
| 2025-02-03 | 522.92 | 523.12 | 520.57 | 522.10 | 128.4M |
| 2025-01-31 | 520.45 | 526.11 | 520.02 | 524.12 | 137.2M |
| 2025-01-28 | 522.79 | 522.79 | 519.16 | 519.49 | 139.2M |
| 2025-01-27 | 526.88 | 526.88 | 522.60 | 522.60 | 148.2M |
| 2025-01-24 | 526.85 | 526.85 | 524.80 | 526.62 | 124.3M |
| 2025-01-23 | 529.13 | 529.46 | 525.37 | 526.32 | 163.7M |
| 2025-01-22 | 529.76 | 532.41 | 528.90 | 528.90 | 139.6M |
| 2025-01-21 | 527.75 | 530.91 | 527.47 | 528.79 | 149.2M |
| 2025-01-20 | 527.60 | 529.54 | 526.32 | 527.55 | 166.7M |
| 2025-01-17 | 523.00 | 526.90 | 520.14 | 526.79 | 233.7M |
| 2025-01-16 | 526.14 | 526.94 | 522.72 | 522.81 | 135.1M |
| 2025-01-15 | 530.48 | 530.90 | 523.67 | 524.19 | 180.3M |
| 2025-01-14 | 529.65 | 532.92 | 529.65 | 530.22 | 194.6M |
| 2025-01-13 | 532.67 | 532.67 | 527.69 | 528.12 | 194.6M |
| 2025-01-10 | 536.49 | 537.92 | 532.48 | 533.76 | 144.2M |
| 2025-01-09 | 539.21 | 540.00 | 535.99 | 536.14 | 156.4M |
| 2025-01-08 | 544.47 | 544.48 | 538.88 | 539.03 | 187.0M |
| 2025-01-07 | 547.28 | 547.83 | 544.55 | 544.89 | 183.7M |
| 2025-01-06 | 550.87 | 551.73 | 546.93 | 546.93 | 205.2M |
| 2025-01-03 | 549.91 | 552.01 | 549.39 | 550.28 | 173.2M |
| 2025-01-02 | 549.47 | 550.24 | 547.85 | 550.24 | 182.1M |