479.07
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 478.89 | 483.00 | 469.55 | 479.07 | 1.0M |
| 2025-09-30 | 467.25 | 478.00 | 463.10 | 475.89 | 1.6M |
| 2025-09-29 | 473.98 | 473.98 | 466.00 | 467.10 | 0.8M |
| 2025-09-26 | 465.00 | 474.00 | 460.75 | 470.56 | 2.1M |
| 2025-09-25 | 475.05 | 477.60 | 460.00 | 464.62 | 1.2M |
| 2025-09-24 | 476.70 | 481.00 | 473.00 | 474.83 | 0.6M |
| 2025-09-23 | 485.00 | 486.00 | 475.05 | 476.24 | 0.9M |
| 2025-09-22 | 489.47 | 491.98 | 481.01 | 482.40 | 0.9M |
| 2025-09-19 | 485.99 | 494.50 | 480.55 | 487.99 | 1.4M |
| 2025-09-18 | 481.00 | 486.00 | 480.56 | 484.45 | 1.3M |
| 2025-09-17 | 478.80 | 487.50 | 477.00 | 480.56 | 2.2M |
| 2025-09-16 | 479.90 | 481.00 | 475.00 | 477.52 | 1.6M |
| 2025-09-15 | 474.17 | 479.05 | 470.00 | 476.59 | 2.2M |
| 2025-09-12 | 481.00 | 483.00 | 471.50 | 474.17 | 1.7M |
| 2025-09-11 | 483.50 | 486.99 | 478.00 | 480.64 | 1.9M |
| 2025-09-10 | 475.60 | 486.00 | 474.00 | 483.21 | 1.8M |
| 2025-09-09 | 477.90 | 485.97 | 472.50 | 481.01 | 3.6M |
| 2025-09-08 | 469.00 | 481.00 | 469.00 | 478.57 | 3.1M |
| 2025-09-05 | 454.90 | 482.00 | 454.10 | 466.18 | 6.2M |
| 2025-09-04 | 443.17 | 456.00 | 443.10 | 452.91 | 3.0M |
| 2025-09-03 | 441.26 | 450.00 | 441.26 | 443.17 | 2.2M |
| 2025-09-02 | 448.00 | 448.00 | 438.00 | 440.72 | 2.1M |
| 2025-09-01 | 429.20 | 449.20 | 428.01 | 445.55 | 4.1M |
| 2025-08-29 | 420.00 | 435.00 | 419.25 | 427.42 | 3.0M |
| 2025-08-28 | 415.00 | 423.50 | 414.63 | 418.26 | 1.6M |
| 2025-08-27 | 418.00 | 419.50 | 413.80 | 414.63 | 0.8M |
| 2025-08-26 | 413.70 | 422.98 | 411.00 | 415.44 | 0.9M |
| 2025-08-25 | 418.01 | 420.00 | 411.00 | 413.58 | 0.7M |
| 2025-08-22 | 419.91 | 424.50 | 415.50 | 417.08 | 1.2M |
| 2025-08-21 | 425.00 | 428.95 | 409.00 | 419.91 | 3.1M |
| 2025-08-20 | 430.00 | 432.45 | 423.01 | 424.62 | 2.6M |
| 2025-08-19 | 412.00 | 430.00 | 412.00 | 425.98 | 3.9M |
| 2025-08-18 | 395.00 | 413.50 | 394.60 | 411.02 | 3.7M |
| 2025-08-15 | 387.45 | 399.75 | 383.00 | 394.34 | 3.3M |
| 2025-08-13 | 380.11 | 387.00 | 379.01 | 385.42 | 1.9M |
| 2025-08-12 | 378.97 | 381.25 | 376.51 | 378.40 | 1.1M |
| 2025-08-11 | 374.00 | 382.40 | 372.00 | 375.88 | 1.9M |
| 2025-08-08 | 380.00 | 386.90 | 370.20 | 374.73 | 1.6M |
| 2025-08-07 | 381.01 | 384.40 | 376.20 | 382.29 | 2.2M |
| 2025-08-06 | 377.50 | 382.51 | 375.16 | 380.83 | 3.1M |
| 2025-08-05 | 372.11 | 377.85 | 371.99 | 374.94 | 3.2M |
| 2025-08-04 | 364.97 | 374.00 | 363.51 | 372.11 | 2.9M |
| 2025-08-01 | 358.00 | 362.10 | 355.00 | 359.91 | 1.2M |
| 2025-07-31 | 358.00 | 362.35 | 352.50 | 356.95 | 0.9M |
| 2025-07-30 | 363.99 | 364.99 | 351.00 | 356.43 | 1.9M |
| 2025-07-29 | 370.00 | 374.89 | 357.81 | 361.88 | 4.3M |
| 2025-07-28 | 361.89 | 373.24 | 361.74 | 369.30 | 3.3M |
| 2025-07-25 | 353.20 | 360.00 | 352.01 | 358.54 | 0.9M |
| 2025-07-24 | 357.02 | 359.45 | 353.00 | 353.49 | 0.7M |
| 2025-07-23 | 358.00 | 360.00 | 355.50 | 356.77 | 0.8M |
| 2025-07-22 | 358.00 | 361.00 | 355.61 | 357.08 | 1.1M |
| 2025-07-21 | 358.50 | 365.00 | 356.00 | 357.73 | 1.0M |
| 2025-07-18 | 358.51 | 374.85 | 354.72 | 358.71 | 5.2M |
| 2025-07-17 | 350.95 | 359.10 | 349.00 | 358.30 | 2.0M |
| 2025-07-16 | 350.00 | 351.10 | 345.00 | 349.62 | 0.9M |
| 2025-07-15 | 354.00 | 356.00 | 349.00 | 349.87 | 1.2M |
| 2025-07-14 | 353.00 | 355.80 | 350.75 | 353.19 | 1.1M |
| 2025-07-11 | 354.44 | 359.90 | 351.50 | 351.98 | 1.6M |
| 2025-07-10 | 354.00 | 354.25 | 350.00 | 353.38 | 1.4M |
| 2025-07-09 | 356.49 | 357.00 | 350.25 | 352.42 | 1.0M |
| 2025-07-08 | 358.00 | 359.63 | 352.07 | 355.03 | 1.7M |
| 2025-07-07 | 354.99 | 358.00 | 352.00 | 356.59 | 1.5M |
| 2025-07-04 | 352.99 | 354.50 | 350.00 | 353.08 | 1.0M |
| 2025-07-03 | 349.97 | 355.50 | 348.07 | 349.66 | 1.5M |
| 2025-07-02 | 350.00 | 353.90 | 348.00 | 348.80 | 1.0M |
| 2025-07-01 | 357.00 | 357.00 | 347.98 | 349.76 | 2.1M |
| 2025-06-30 | 357.10 | 359.00 | 353.01 | 355.24 | 1.6M |
| 2025-06-27 | 342.60 | 365.00 | 341.28 | 355.89 | 6.4M |
| 2025-06-26 | 347.75 | 351.00 | 340.39 | 341.28 | 1.5M |
| 2025-06-25 | 348.00 | 349.50 | 345.00 | 347.74 | 1.6M |
| 2025-06-24 | 335.50 | 347.95 | 331.11 | 346.42 | 4.7M |
| 2025-06-23 | 320.20 | 326.89 | 315.00 | 316.66 | 1.7M |
| 2025-06-20 | 327.88 | 332.90 | 326.00 | 329.93 | 0.8M |
| 2025-06-19 | 331.50 | 337.01 | 325.00 | 328.45 | 3.0M |
| 2025-06-18 | 336.00 | 336.50 | 328.70 | 331.53 | 2.1M |
| 2025-06-17 | 341.01 | 344.00 | 334.00 | 335.23 | 1.6M |
| 2025-06-16 | 345.72 | 351.99 | 339.96 | 340.85 | 2.4M |
| 2025-06-13 | 348.00 | 351.00 | 341.50 | 345.72 | 3.4M |
| 2025-06-12 | 355.00 | 374.00 | 352.01 | 356.00 | 9.6M |
| 2025-06-11 | 345.00 | 354.00 | 340.11 | 352.13 | 5.6M |
| 2025-06-10 | 343.00 | 343.01 | 334.85 | 335.48 | 1.1M |
| 2025-06-05 | 345.61 | 347.50 | 340.62 | 342.06 | 0.8M |
| 2025-06-04 | 343.00 | 348.10 | 341.50 | 345.61 | 3.3M |
| 2025-06-03 | 335.00 | 343.50 | 334.00 | 339.26 | 3.0M |
| 2025-06-02 | 336.05 | 339.85 | 330.00 | 331.77 | 1.0M |
| 2025-05-30 | 335.44 | 338.00 | 333.50 | 335.62 | 0.8M |
| 2025-05-29 | 325.97 | 339.90 | 324.75 | 333.38 | 2.8M |
| 2025-05-27 | 325.01 | 329.79 | 319.50 | 324.23 | 2.3M |
| 2025-05-26 | 321.01 | 327.82 | 321.01 | 322.88 | 0.5M |
| 2025-05-23 | 326.96 | 330.49 | 320.05 | 324.82 | 0.9M |
| 2025-05-22 | 335.51 | 336.88 | 323.52 | 324.99 | 1.9M |
| 2025-05-21 | 336.99 | 338.09 | 333.60 | 335.39 | 1.0M |
| 2025-05-20 | 339.00 | 346.00 | 332.82 | 337.17 | 1.3M |
| 2025-05-19 | 345.00 | 347.00 | 335.10 | 338.15 | 1.4M |
| 2025-05-16 | 349.00 | 349.00 | 341.50 | 342.37 | 1.1M |
| 2025-05-15 | 351.10 | 354.00 | 343.00 | 347.49 | 2.6M |
| 2025-05-14 | 364.95 | 364.95 | 343.00 | 351.10 | 5.8M |
| 2025-05-13 | 351.00 | 354.99 | 337.80 | 351.19 | 6.3M |
| 2025-05-12 | 337.78 | 337.78 | 337.78 | 337.78 | 0.9M |
| 2025-05-09 | 295.00 | 309.00 | 280.15 | 307.07 | 3.6M |
| 2025-05-08 | 306.11 | 317.95 | 274.43 | 287.68 | 7.4M |
| 2025-05-07 | 300.01 | 318.44 | 296.00 | 304.92 | 7.2M |
| 2025-05-06 | 339.31 | 339.31 | 320.00 | 323.31 | 2.4M |
| 2025-05-05 | 337.00 | 340.00 | 328.00 | 335.01 | 3.2M |
| 2025-05-02 | 336.10 | 342.00 | 333.00 | 336.80 | 4.6M |
| 2025-04-30 | 340.00 | 343.94 | 325.00 | 327.29 | 5.3M |
| 2025-04-29 | 358.00 | 363.98 | 335.00 | 349.16 | 7.8M |
| 2025-04-28 | 365.00 | 383.25 | 355.13 | 358.88 | 10.0M |
| 2025-04-18 | 349.76 | 359.20 | 347.60 | 350.29 | 5.5M |
| 2025-04-17 | 346.40 | 351.98 | 345.40 | 347.66 | 2.2M |
| 2025-04-16 | 344.00 | 354.20 | 342.00 | 345.11 | 3.8M |
| 2025-04-15 | 340.00 | 349.40 | 335.00 | 343.25 | 5.8M |
| 2025-04-14 | 323.10 | 339.80 | 321.02 | 337.92 | 5.1M |
| 2025-04-11 | 1,590.00 | 1,614.00 | 1,578.00 | 1,602.95 | 0.5M |
| 2025-04-10 | 1,603.00 | 1,626.00 | 1,580.01 | 1,601.83 | 0.8M |
| 2025-04-09 | 1,580.00 | 1,580.00 | 1,541.00 | 1,560.98 | 0.6M |
| 2025-04-08 | 1,500.01 | 1,621.80 | 1,494.00 | 1,574.15 | 2.1M |
| 2025-04-07 | 1,490.00 | 1,500.00 | 1,412.00 | 1,476.06 | 0.6M |
| 2025-04-04 | 1,515.00 | 1,529.95 | 1,497.00 | 1,501.41 | 0.3M |
| 2025-04-03 | 1,490.00 | 1,529.89 | 1,486.01 | 1,516.26 | 0.3M |
| 2025-03-27 | 1,486.01 | 1,518.00 | 1,480.20 | 1,496.60 | 0.3M |
| 2025-03-26 | 1,510.00 | 1,515.00 | 1,480.00 | 1,491.28 | 0.2M |
| 2025-03-25 | 1,496.00 | 1,507.25 | 1,473.00 | 1,497.87 | 0.2M |
| 2025-03-24 | 1,538.00 | 1,542.00 | 1,489.00 | 1,496.45 | 0.2M |
| 2025-03-21 | 1,551.10 | 1,560.00 | 1,520.05 | 1,527.79 | 0.2M |
| 2025-03-20 | 1,547.99 | 1,570.00 | 1,540.20 | 1,549.49 | 0.6M |
| 2025-03-19 | 1,515.00 | 1,545.00 | 1,490.00 | 1,534.62 | 0.6M |
| 2025-03-18 | 1,500.00 | 1,525.00 | 1,492.55 | 1,516.80 | 0.5M |
| 2025-03-17 | 1,469.99 | 1,499.00 | 1,465.00 | 1,492.99 | 0.4M |
| 2025-03-14 | 1,490.00 | 1,490.00 | 1,455.60 | 1,464.11 | 0.4M |
| 2025-03-13 | 1,434.00 | 1,484.00 | 1,434.00 | 1,471.33 | 0.4M |
| 2025-03-12 | 1,442.00 | 1,444.00 | 1,428.00 | 1,430.90 | 0.1M |
| 2025-03-11 | 1,448.00 | 1,450.00 | 1,432.00 | 1,438.29 | 0.1M |
| 2025-03-10 | 1,450.00 | 1,463.00 | 1,440.00 | 1,448.49 | 0.1M |
| 2025-03-07 | 1,439.99 | 1,457.88 | 1,434.00 | 1,448.95 | 0.3M |
| 2025-03-06 | 1,437.10 | 1,450.00 | 1,432.75 | 1,434.93 | 0.2M |
| 2025-03-05 | 1,433.00 | 1,460.00 | 1,429.00 | 1,434.31 | 0.3M |
| 2025-03-04 | 1,413.01 | 1,439.90 | 1,413.01 | 1,428.76 | 0.2M |
| 2025-03-03 | 1,415.25 | 1,434.00 | 1,409.00 | 1,412.72 | 0.2M |
| 2025-02-28 | 1,444.90 | 1,444.90 | 1,406.10 | 1,424.16 | 0.2M |
| 2025-02-27 | 1,467.00 | 1,469.89 | 1,433.00 | 1,436.93 | 0.2M |
| 2025-02-26 | 1,458.00 | 1,475.98 | 1,450.00 | 1,459.93 | 0.2M |
| 2025-02-25 | 1,460.00 | 1,480.00 | 1,440.00 | 1,456.28 | 0.4M |
| 2025-02-24 | 1,401.00 | 1,471.99 | 1,371.10 | 1,449.37 | 1.5M |
| 2025-02-21 | 1,535.51 | 1,535.51 | 1,405.00 | 1,422.52 | 2.1M |
| 2025-02-20 | 1,400.00 | 1,450.00 | 1,380.00 | 1,395.92 | 0.6M |
| 2025-02-19 | 1,467.90 | 1,474.00 | 1,392.00 | 1,402.17 | 0.5M |
| 2025-02-18 | 1,410.00 | 1,491.00 | 1,381.02 | 1,459.65 | 0.7M |
| 2025-02-17 | 1,367.00 | 1,441.00 | 1,360.00 | 1,404.30 | 1.0M |
| 2025-02-14 | 1,366.37 | 1,366.37 | 1,345.00 | 1,366.37 | 0.5M |
| 2025-02-13 | 1,215.00 | 1,250.00 | 1,211.00 | 1,242.15 | 1.7M |
| 2025-02-12 | 1,218.59 | 1,220.00 | 1,206.90 | 1,208.09 | 0.2M |
| 2025-02-11 | 1,214.28 | 1,228.00 | 1,210.00 | 1,218.59 | 0.2M |
| 2025-02-10 | 1,211.00 | 1,215.00 | 1,190.20 | 1,209.10 | 0.1M |
| 2025-02-07 | 1,188.10 | 1,215.00 | 1,188.10 | 1,209.34 | 0.1M |
| 2025-02-06 | 1,195.00 | 1,200.00 | 1,175.00 | 1,194.54 | 0.5M |
| 2025-02-04 | 1,210.00 | 1,217.99 | 1,185.00 | 1,195.75 | 0.3M |
| 2025-02-03 | 1,184.00 | 1,240.00 | 1,178.21 | 1,199.47 | 0.7M |
| 2025-01-31 | 1,150.00 | 1,210.02 | 1,140.00 | 1,180.84 | 1.1M |
| 2025-01-30 | 1,070.00 | 1,119.00 | 1,070.00 | 1,113.72 | 0.6M |
| 2025-01-29 | 1,086.00 | 1,095.00 | 1,073.10 | 1,076.15 | 0.1M |
| 2025-01-28 | 1,107.00 | 1,118.99 | 1,077.00 | 1,084.82 | 0.4M |
| 2025-01-27 | 1,110.00 | 1,119.00 | 1,091.00 | 1,098.66 | 0.1M |
| 2025-01-24 | 1,110.00 | 1,130.00 | 1,105.60 | 1,109.15 | 0.1M |
| 2025-01-23 | 1,109.99 | 1,113.99 | 1,098.75 | 1,106.83 | 0.1M |
| 2025-01-22 | 1,110.00 | 1,119.00 | 1,087.87 | 1,097.44 | 0.2M |
| 2025-01-21 | 1,132.00 | 1,139.00 | 1,098.00 | 1,101.48 | 0.1M |
| 2025-01-20 | 1,145.00 | 1,145.00 | 1,130.00 | 1,132.96 | 0.1M |
| 2025-01-17 | 1,098.00 | 1,134.99 | 1,090.40 | 1,128.30 | 0.3M |
| 2025-01-16 | 1,111.00 | 1,111.00 | 1,091.02 | 1,099.15 | 0.1M |
| 2025-01-15 | 1,105.10 | 1,129.00 | 1,099.00 | 1,110.64 | 0.1M |
| 2025-01-14 | 1,114.50 | 1,124.00 | 1,094.11 | 1,116.52 | 0.2M |
| 2025-01-13 | 1,096.03 | 1,120.00 | 1,096.03 | 1,104.00 | 0.1M |
| 2025-01-10 | 1,100.00 | 1,124.70 | 1,078.60 | 1,094.74 | 0.2M |
| 2025-01-09 | 1,137.00 | 1,147.00 | 1,091.94 | 1,102.26 | 0.2M |
| 2025-01-08 | 1,150.01 | 1,172.00 | 1,130.00 | 1,134.54 | 0.2M |
| 2025-01-07 | 1,151.00 | 1,155.90 | 1,098.00 | 1,150.95 | 0.3M |
| 2025-01-06 | 1,158.90 | 1,165.98 | 1,125.00 | 1,151.00 | 0.2M |
| 2025-01-03 | 1,219.00 | 1,219.00 | 1,101.01 | 1,146.00 | 0.5M |
| 2025-01-02 | 1,200.00 | 1,230.00 | 1,155.00 | 1,197.20 | 0.4M |
| 2025-01-01 | 1,114.85 | 1,191.15 | 1,099.00 | 1,185.85 | 0.5M |