530.70
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 | 552.40 | 558.00 | 529.20 | 530.70 | 2.0M |
| 2025-09-28 | 552.40 | 558.00 | 551.90 | 554.50 | 0.1M |
| 2025-09-27 | 552.40 | 558.00 | 551.90 | 555.40 | 0.1M |
| 2025-09-26 | 552.40 | 559.70 | 541.60 | 555.00 | 1.6M |
| 2025-09-25 | 566.00 | 567.00 | 547.20 | 553.10 | 1.6M |
| 2025-09-24 | 538.00 | 566.60 | 538.00 | 563.10 | 3.8M |
| 2025-09-23 | 560.20 | 571.50 | 535.30 | 537.50 | 3.4M |
| 2025-09-22 | 576.60 | 576.60 | 549.50 | 561.20 | 2.8M |
| 2025-09-19 | 587.70 | 591.50 | 576.60 | 576.60 | 0.0M |
| 2025-09-18 | 607.30 | 608.00 | 586.20 | 587.70 | 1.9M |
| 2025-09-17 | 595.80 | 607.70 | 585.60 | 607.30 | 2.1M |
| 2025-09-16 | 580.20 | 596.50 | 576.00 | 593.90 | 2.7M |
| 2025-09-15 | 602.40 | 605.90 | 575.70 | 580.10 | 3.6M |
| 2025-09-14 | 602.40 | 598.10 | 585.10 | 597.90 | 1.0M |
| 2025-09-13 | 602.40 | 604.10 | 588.90 | 590.60 | 0.4M |
| 2025-09-12 | 623.10 | 626.30 | 598.70 | 602.30 | 6.1M |
| 2025-09-11 | 633.20 | 634.10 | 620.10 | 622.30 | 2.9M |
| 2025-09-10 | 652.00 | 652.70 | 629.20 | 632.40 | 2.5M |
| 2025-09-09 | 652.50 | 654.80 | 643.80 | 651.90 | 1.7M |
| 2025-09-08 | 654.00 | 656.60 | 645.70 | 652.50 | 1.5M |
| 2025-09-07 | 654.00 | 655.30 | 651.60 | 655.10 | 0.1M |
| 2025-09-06 | 654.00 | 654.00 | 651.00 | 652.20 | 0.0M |
| 2025-09-05 | 662.00 | 662.10 | 647.70 | 651.20 | 1.3M |
| 2025-09-04 | 664.90 | 666.70 | 656.30 | 660.00 | 1.4M |
| 2025-09-03 | 657.00 | 665.00 | 650.10 | 664.60 | 1.9M |
| 2025-09-02 | 667.50 | 668.20 | 643.10 | 657.00 | 2.5M |
| 2025-09-01 | 660.20 | 671.30 | 658.00 | 666.60 | 1.2M |
| 2025-08-31 | 660.20 | 662.50 | 658.60 | 661.90 | 0.1M |
| 2025-08-30 | 660.20 | 662.50 | 658.10 | 658.60 | 0.0M |
| 2025-08-29 | 656.00 | 666.10 | 652.50 | 659.00 | 1.8M |
| 2025-08-28 | 670.10 | 674.90 | 652.00 | 654.70 | 1.8M |
| 2025-08-27 | 667.00 | 673.00 | 661.00 | 670.10 | 1.6M |
| 2025-08-26 | 675.00 | 677.80 | 663.60 | 666.70 | 2.2M |
| 2025-08-25 | 661.70 | 676.60 | 656.00 | 672.90 | 3.6M |
| 2025-08-24 | 661.70 | 661.20 | 656.00 | 660.50 | 0.2M |
| 2025-08-23 | 661.70 | 662.90 | 660.00 | 661.20 | 0.1M |
| 2025-08-22 | 644.30 | 661.00 | 639.70 | 659.70 | 2.2M |
| 2025-08-21 | 654.70 | 657.70 | 637.60 | 642.50 | 2.2M |
| 2025-08-20 | 656.50 | 663.90 | 650.60 | 654.70 | 2.0M |
| 2025-08-19 | 652.00 | 664.80 | 649.20 | 658.60 | 2.7M |
| 2025-08-18 | 625.00 | 656.10 | 618.60 | 650.60 | 4.5M |
| 2025-08-17 | 625.00 | 633.90 | 628.40 | 629.70 | 0.7M |
| 2025-08-16 | 625.00 | 635.20 | 618.90 | 632.40 | 0.6M |
| 2025-08-15 | 637.00 | 642.00 | 627.60 | 636.40 | 1.3M |
| 2025-08-14 | 640.80 | 642.80 | 622.00 | 636.10 | 2.2M |
| 2025-08-13 | 649.20 | 652.90 | 635.60 | 639.00 | 1.1M |
| 2025-08-12 | 649.60 | 652.00 | 643.70 | 648.70 | 0.9M |
| 2025-08-11 | 651.00 | 656.80 | 645.90 | 648.50 | 2.0M |
| 2025-08-08 | 637.50 | 645.00 | 631.00 | 641.00 | 1.5M |
| 2025-08-07 | 635.10 | 648.90 | 630.50 | 636.90 | 3.8M |
| 2025-08-06 | 618.50 | 646.50 | 614.80 | 633.00 | 6.0M |
| 2025-08-05 | 617.40 | 620.90 | 613.00 | 617.70 | 1.2M |
| 2025-08-04 | 613.00 | 619.60 | 606.00 | 618.10 | 1.5M |
| 2025-08-01 | 616.90 | 623.50 | 608.00 | 610.80 | 1.8M |
| 2025-07-31 | 612.00 | 620.50 | 605.10 | 616.60 | 2.2M |
| 2025-07-30 | 618.80 | 626.40 | 607.10 | 611.40 | 3.8M |
| 2025-07-29 | 604.20 | 619.00 | 595.70 | 618.70 | 4.7M |
| 2025-07-28 | 620.20 | 628.00 | 598.30 | 602.10 | 8.9M |
| 2025-07-27 | 620.20 | 614.90 | 611.40 | 613.60 | 0.8M |
| 2025-07-26 | 620.20 | 620.70 | 607.50 | 614.40 | 0.7M |
| 2025-07-25 | 646.90 | 654.00 | 614.20 | 618.30 | 9.3M |
| 2025-07-24 | 653.10 | 655.50 | 641.00 | 645.00 | 2.4M |
| 2025-07-23 | 655.00 | 662.80 | 652.00 | 653.90 | 2.9M |
| 2025-07-22 | 656.00 | 663.00 | 651.10 | 655.00 | 2.0M |
| 2025-07-21 | 662.60 | 670.00 | 650.10 | 656.00 | 4.8M |
| 2025-07-20 | 662.60 | 667.60 | 665.00 | 666.00 | 0.6M |
| 2025-07-19 | 662.60 | 666.30 | 662.60 | 665.00 | 0.4M |
| 2025-07-18 | 651.00 | 668.20 | 651.00 | 660.80 | 4.9M |
| 2025-07-17 | 649.90 | 659.20 | 648.00 | 650.90 | 3.6M |
| 2025-07-16 | 657.00 | 661.80 | 648.00 | 648.60 | 5.4M |
| 2025-07-15 | 653.40 | 663.60 | 646.30 | 656.20 | 4.9M |
| 2025-07-14 | 617.20 | 652.60 | 606.20 | 650.40 | 7.9M |
| 2025-07-13 | 617.20 | 620.60 | 609.00 | 614.40 | 0.5M |
| 2025-07-12 | 617.20 | 621.20 | 616.10 | 620.60 | 0.2M |
| 2025-07-11 | 636.50 | 638.00 | 614.60 | 617.20 | 6.4M |
| 2025-07-10 | 632.50 | 646.70 | 630.50 | 636.10 | 7.1M |
| 2025-07-09 | 613.70 | 633.00 | 609.60 | 631.30 | 9.2M |
| 2025-07-08 | 606.90 | 634.90 | 595.00 | 613.70 | 10.5M |
| 2025-07-07 | 629.20 | 632.30 | 607.70 | 608.20 | 3.9M |
| 2025-07-06 | 629.20 | 630.10 | 627.00 | 629.10 | 0.5M |
| 2025-07-05 | 629.20 | 631.10 | 625.50 | 630.10 | 0.4M |
| 2025-07-04 | 625.00 | 633.80 | 612.20 | 628.20 | 5.4M |
| 2025-07-03 | 605.40 | 637.90 | 605.40 | 626.40 | 9.0M |
| 2025-07-02 | 600.10 | 612.00 | 594.00 | 605.40 | 4.3M |
| 2025-07-01 | 598.50 | 613.80 | 586.90 | 600.10 | 7.5M |
| 2025-06-30 | 565.00 | 600.80 | 557.30 | 598.80 | 11.7M |
| 2025-06-29 | 565.00 | 564.40 | 558.00 | 558.50 | 1.0M |
| 2025-06-28 | 565.00 | 568.40 | 562.10 | 564.40 | 0.5M |
| 2025-06-27 | 552.70 | 565.40 | 547.70 | 564.50 | 3.6M |
| 2025-06-26 | 553.70 | 556.80 | 547.10 | 552.70 | 1.9M |
| 2025-06-25 | 551.00 | 561.60 | 543.70 | 552.50 | 3.8M |
| 2025-06-24 | 532.50 | 549.40 | 530.10 | 549.10 | 3.4M |
| 2025-06-23 | 538.20 | 539.40 | 521.00 | 531.80 | 4.7M |
| 2025-06-20 | 561.60 | 566.70 | 536.20 | 538.00 | 6.7M |
| 2025-06-19 | 563.50 | 573.60 | 561.20 | 563.30 | 3.8M |
| 2025-06-18 | 567.00 | 575.90 | 560.30 | 562.70 | 4.4M |
| 2025-06-17 | 541.90 | 571.50 | 537.10 | 566.60 | 7.2M |
| 2025-06-16 | 541.50 | 551.10 | 533.00 | 540.90 | 4.8M |
| 2025-06-15 | 541.50 | 545.40 | 534.10 | 543.50 | 1.5M |
| 2025-06-14 | 541.50 | 542.80 | 534.20 | 539.10 | 0.9M |
| 2025-06-13 | 554.90 | 556.40 | 540.10 | 541.20 | 2.3M |
| 2025-06-11 | 543.60 | 559.00 | 535.40 | 551.30 | 8.2M |
| 2025-06-10 | 553.20 | 566.00 | 536.00 | 542.40 | 11.1M |
| 2025-06-09 | 542.00 | 554.60 | 520.10 | 550.80 | 13.0M |
| 2025-06-08 | 542.00 | 544.40 | 526.00 | 531.50 | 2.4M |
| 2025-06-07 | 542.00 | 547.80 | 541.00 | 544.20 | 0.7M |
| 2025-06-06 | 590.00 | 637.60 | 535.00 | 541.40 | 30.7M |
| 2025-06-05 | 588.10 | 596.00 | 582.40 | 586.70 | 3.8M |
| 2025-06-04 | 601.40 | 605.00 | 582.70 | 588.00 | 10.9M |
| 2025-06-03 | 574.30 | 604.80 | 571.40 | 597.00 | 16.7M |
| 2025-06-02 | 536.50 | 573.60 | 516.00 | 573.00 | 15.7M |
| 2025-06-01 | 536.50 | 539.40 | 518.40 | 519.30 | 2.9M |
| 2025-05-31 | 536.50 | 542.00 | 535.70 | 539.40 | 0.7M |
| 2025-05-30 | 519.10 | 538.40 | 515.00 | 534.50 | 5.9M |
| 2025-05-29 | 542.70 | 544.90 | 517.00 | 520.50 | 5.6M |
| 2025-05-28 | 511.10 | 539.80 | 511.10 | 539.40 | 12.3M |
| 2025-05-27 | 470.40 | 510.90 | 467.10 | 510.30 | 9.1M |
| 2025-05-26 | 481.40 | 481.60 | 470.20 | 473.80 | 2.5M |
| 2025-05-23 | 476.50 | 485.00 | 464.10 | 482.00 | 4.2M |
| 2025-05-22 | 460.40 | 479.00 | 447.10 | 475.80 | 6.7M |
| 2025-05-21 | 480.80 | 485.00 | 457.50 | 460.40 | 3.4M |
| 2025-05-20 | 485.50 | 488.90 | 478.50 | 480.50 | 2.0M |
| 2025-05-19 | 483.20 | 500.00 | 480.80 | 485.10 | 4.9M |
| 2025-05-18 | 483.20 | 497.70 | 493.00 | 497.70 | 1.4M |
| 2025-05-17 | 483.20 | 494.80 | 481.00 | 493.00 | 0.9M |
| 2025-05-16 | 497.30 | 502.30 | 472.50 | 483.20 | 8.8M |
| 2025-05-15 | 496.00 | 505.20 | 492.40 | 497.20 | 3.6M |
| 2025-05-14 | 497.00 | 515.00 | 487.80 | 496.40 | 7.8M |
| 2025-05-13 | 504.80 | 507.90 | 495.00 | 497.20 | 2.9M |
| 2025-05-12 | 476.50 | 503.90 | 474.60 | 503.00 | 6.3M |
| 2025-05-08 | 481.90 | 489.70 | 470.40 | 474.50 | 4.0M |
| 2025-05-07 | 465.10 | 487.00 | 458.60 | 480.50 | 7.5M |
| 2025-05-06 | 444.70 | 474.10 | 435.30 | 465.00 | 6.4M |
| 2025-05-05 | 441.10 | 455.90 | 428.10 | 444.70 | 5.0M |
| 2025-05-02 | 478.00 | 478.20 | 440.50 | 442.00 | 3.3M |
| 2025-04-30 | 485.50 | 486.10 | 465.20 | 477.30 | 4.7M |
| 2025-04-29 | 503.00 | 507.40 | 481.00 | 484.20 | 3.5M |
| 2025-04-28 | 518.00 | 520.60 | 500.60 | 503.70 | 6.5M |
| 2025-04-25 | 505.00 | 524.90 | 500.00 | 511.60 | 18.3M |
| 2025-04-24 | 472.00 | 506.00 | 471.00 | 504.60 | 11.7M |
| 2025-04-23 | 479.90 | 481.60 | 457.10 | 471.40 | 5.5M |
| 2025-04-22 | 450.90 | 486.90 | 450.00 | 478.20 | 11.1M |
| 2025-04-21 | 434.20 | 451.00 | 434.20 | 450.00 | 3.3M |
| 2025-04-18 | 433.70 | 439.00 | 427.20 | 433.20 | 2.8M |
| 2025-04-17 | 429.20 | 443.90 | 427.00 | 439.30 | 4.2M |
| 2025-04-16 | 420.30 | 437.00 | 415.60 | 428.10 | 4.5M |
| 2025-04-15 | 423.00 | 429.60 | 411.50 | 423.50 | 8.1M |
| 2025-04-14 | 431.70 | 444.80 | 421.10 | 424.10 | 9.7M |
| 2025-04-11 | 429.90 | 441.00 | 422.80 | 429.90 | 11.6M |
| 2025-04-10 | 462.80 | 468.90 | 421.00 | 429.00 | 10.5M |
| 2025-04-09 | 440.00 | 464.10 | 411.00 | 464.10 | 9.6M |
| 2025-04-08 | 480.00 | 487.30 | 442.20 | 444.00 | 4.2M |
| 2025-04-07 | 501.00 | 518.50 | 448.30 | 472.50 | 8.9M |
| 2025-04-04 | 527.00 | 533.30 | 491.00 | 493.80 | 3.3M |
| 2025-04-03 | 532.20 | 539.90 | 509.20 | 525.40 | 3.2M |
| 2025-04-02 | 508.00 | 531.20 | 505.30 | 529.80 | 3.8M |
| 2025-04-01 | 535.00 | 553.60 | 504.70 | 508.40 | 4.8M |
| 2025-03-31 | 513.60 | 542.00 | 488.40 | 534.10 | 4.2M |
| 2025-03-28 | 525.00 | 529.80 | 508.90 | 513.60 | 3.0M |
| 2025-03-27 | 548.90 | 550.90 | 523.80 | 525.70 | 2.7M |
| 2025-03-26 | 565.00 | 572.50 | 546.50 | 549.90 | 2.6M |
| 2025-03-25 | 551.70 | 564.60 | 539.20 | 563.70 | 6.0M |
| 2025-03-24 | 586.10 | 587.30 | 548.30 | 549.30 | 6.7M |
| 2025-03-21 | 627.00 | 632.00 | 586.00 | 590.00 | 7.9M |
| 2025-03-20 | 642.00 | 647.70 | 623.00 | 626.30 | 3.3M |
| 2025-03-19 | 629.40 | 648.20 | 622.00 | 640.10 | 2.1M |
| 2025-03-18 | 649.00 | 657.40 | 627.10 | 628.40 | 2.5M |
| 2025-03-17 | 615.50 | 649.90 | 615.30 | 646.20 | 1.9M |
| 2025-03-14 | 601.30 | 624.80 | 598.00 | 615.00 | 1.8M |
| 2025-03-13 | 607.00 | 629.00 | 590.50 | 604.50 | 3.4M |
| 2025-03-12 | 634.00 | 639.40 | 605.00 | 608.80 | 3.0M |
| 2025-03-11 | 652.10 | 656.00 | 628.30 | 634.40 | 2.6M |
| 2025-03-10 | 663.50 | 665.90 | 648.30 | 652.10 | 0.8M |
| 2025-03-07 | 665.50 | 678.30 | 650.00 | 661.20 | 1.4M |
| 2025-03-06 | 668.30 | 689.80 | 660.90 | 665.70 | 2.7M |
| 2025-03-05 | 666.30 | 696.30 | 652.50 | 668.90 | 2.6M |
| 2025-03-04 | 638.40 | 669.80 | 638.00 | 666.20 | 1.4M |
| 2025-03-03 | 661.20 | 666.80 | 625.90 | 637.10 | 2.0M |
| 2025-02-28 | 641.10 | 664.50 | 637.00 | 658.60 | 2.8M |
| 2025-02-27 | 665.00 | 674.80 | 636.00 | 644.80 | 3.6M |
| 2025-02-26 | 692.90 | 712.00 | 661.10 | 664.00 | 2.9M |
| 2025-02-25 | 705.50 | 734.80 | 685.80 | 692.20 | 3.8M |
| 2025-02-24 | 704.00 | 723.00 | 690.00 | 703.70 | 2.1M |
| 2025-02-21 | 684.00 | 712.60 | 669.40 | 707.00 | 2.8M |
| 2025-02-20 | 693.80 | 697.40 | 676.00 | 682.90 | 1.6M |
| 2025-02-19 | 710.80 | 715.70 | 671.00 | 691.10 | 4.9M |
| 2025-02-18 | 762.00 | 767.40 | 698.60 | 708.30 | 3.4M |
| 2025-02-17 | 751.90 | 771.50 | 746.00 | 762.00 | 2.7M |
| 2025-02-14 | 761.00 | 828.40 | 720.10 | 742.60 | 11.6M |
| 2025-02-13 | 748.10 | 778.80 | 724.20 | 740.40 | 2.8M |
| 2025-02-12 | 711.30 | 758.00 | 700.70 | 744.00 | 4.6M |
| 2025-02-11 | 685.00 | 711.60 | 682.30 | 710.00 | 1.9M |
| 2025-02-10 | 690.20 | 706.20 | 678.40 | 681.80 | 1.7M |
| 2025-02-07 | 688.00 | 692.00 | 677.30 | 685.20 | 1.1M |
| 2025-02-06 | 699.90 | 705.90 | 685.00 | 687.50 | 1.8M |
| 2025-02-05 | 672.00 | 707.20 | 650.20 | 697.20 | 5.2M |
| 2025-02-04 | 679.00 | 687.30 | 667.30 | 672.00 | 2.1M |
| 2025-02-03 | 692.00 | 693.00 | 669.00 | 678.70 | 3.0M |
| 2025-01-31 | 700.00 | 717.20 | 687.00 | 694.10 | 3.2M |
| 2025-01-30 | 702.90 | 712.80 | 694.70 | 699.40 | 2.8M |
| 2025-01-29 | 722.20 | 725.60 | 698.00 | 705.30 | 5.5M |
| 2025-01-28 | 692.10 | 726.40 | 675.60 | 722.20 | 8.1M |
| 2025-01-27 | 726.30 | 743.00 | 692.50 | 697.90 | 8.6M |
| 2025-01-24 | 699.40 | 743.90 | 692.30 | 726.40 | 18.3M |
| 2025-01-23 | 652.00 | 700.60 | 648.20 | 695.50 | 7.1M |
| 2025-01-22 | 661.10 | 683.00 | 646.30 | 652.90 | 4.5M |
| 2025-01-21 | 640.00 | 663.00 | 622.80 | 660.80 | 4.9M |
| 2025-01-20 | 662.00 | 688.20 | 615.70 | 628.70 | 13.0M |
| 2025-01-17 | 557.00 | 651.20 | 551.70 | 645.60 | 18.6M |
| 2025-01-16 | 532.00 | 569.00 | 517.40 | 558.10 | 7.5M |
| 2025-01-15 | 497.50 | 529.20 | 485.70 | 528.20 | 2.4M |
| 2025-01-14 | 480.50 | 498.30 | 472.40 | 496.00 | 1.3M |
| 2025-01-13 | 495.00 | 511.00 | 481.20 | 483.60 | 1.6M |
| 2025-01-10 | 474.40 | 497.50 | 473.70 | 493.80 | 1.7M |
| 2025-01-09 | 483.40 | 487.90 | 468.20 | 474.50 | 1.7M |
| 2025-01-08 | 482.00 | 487.70 | 475.00 | 485.30 | 1.5M |
| 2025-01-06 | 497.00 | 497.00 | 481.70 | 485.00 | 1.7M |
| 2025-01-03 | 515.00 | 525.00 | 491.80 | 505.90 | 1.9M |