287.15
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 | 284.40 | 290.15 | 276.90 | 287.15 | 0.3M |
| 2025-09-25 | 290.35 | 292.20 | 284.45 | 285.55 | 0.1M |
| 2025-09-24 | 284.50 | 293.00 | 281.45 | 290.55 | 0.3M |
| 2025-09-23 | 286.20 | 287.70 | 283.55 | 284.50 | 0.1M |
| 2025-09-22 | 290.80 | 291.90 | 284.30 | 286.20 | 0.2M |
| 2025-09-19 | 289.00 | 295.00 | 288.15 | 292.00 | 0.2M |
| 2025-09-18 | 298.00 | 298.85 | 285.95 | 288.90 | 0.6M |
| 2025-09-17 | 295.00 | 302.80 | 295.00 | 297.40 | 1.5M |
| 2025-09-16 | 298.90 | 300.00 | 289.15 | 294.90 | 0.4M |
| 2025-09-15 | 293.00 | 302.95 | 292.75 | 297.60 | 0.2M |
| 2025-09-12 | 295.70 | 298.55 | 291.65 | 292.90 | 0.1M |
| 2025-09-11 | 298.05 | 301.90 | 291.95 | 295.85 | 0.4M |
| 2025-09-10 | 297.60 | 302.70 | 294.20 | 297.50 | 0.3M |
| 2025-09-09 | 299.00 | 300.00 | 291.25 | 297.30 | 0.2M |
| 2025-09-08 | 295.00 | 303.45 | 295.00 | 298.85 | 0.2M |
| 2025-09-05 | 294.10 | 298.90 | 291.20 | 295.25 | 0.2M |
| 2025-09-04 | 309.00 | 309.95 | 293.40 | 295.40 | 0.5M |
| 2025-09-03 | 292.00 | 310.90 | 290.60 | 308.65 | 0.7M |
| 2025-09-02 | 288.00 | 294.00 | 284.20 | 291.10 | 0.2M |
| 2025-09-01 | 282.70 | 287.00 | 281.55 | 284.75 | 0.1M |
| 2025-08-29 | 281.80 | 287.45 | 278.40 | 284.00 | 0.2M |
| 2025-08-28 | 279.20 | 282.05 | 276.65 | 280.95 | 0.2M |
| 2025-08-26 | 290.00 | 290.00 | 280.00 | 281.55 | 0.3M |
| 2025-08-25 | 296.70 | 298.70 | 288.55 | 291.20 | 0.4M |
| 2025-08-22 | 297.00 | 302.75 | 293.80 | 296.30 | 0.4M |
| 2025-08-21 | 282.10 | 306.65 | 282.10 | 299.15 | 1.9M |
| 2025-08-20 | 280.00 | 284.00 | 277.10 | 281.15 | 0.6M |
| 2025-08-19 | 269.80 | 285.50 | 269.80 | 280.15 | 0.9M |
| 2025-08-18 | 261.80 | 276.30 | 261.80 | 269.35 | 0.9M |
| 2025-08-14 | 299.05 | 301.70 | 266.30 | 270.20 | 1.9M |
| 2025-08-13 | 316.70 | 320.15 | 295.15 | 300.65 | 0.7M |
| 2025-08-12 | 321.05 | 326.00 | 312.55 | 316.60 | 0.3M |
| 2025-08-11 | 314.30 | 323.00 | 310.40 | 320.70 | 0.6M |
| 2025-08-08 | 316.05 | 320.70 | 310.80 | 313.15 | 0.5M |
| 2025-08-07 | 319.00 | 322.10 | 308.75 | 316.55 | 0.3M |
| 2025-08-06 | 322.40 | 327.95 | 316.75 | 320.90 | 0.2M |
| 2025-08-05 | 324.00 | 328.50 | 319.00 | 322.40 | 0.2M |
| 2025-08-04 | 318.75 | 327.00 | 318.10 | 326.20 | 0.1M |
| 2025-08-01 | 330.55 | 333.80 | 316.00 | 318.75 | 0.2M |
| 2025-07-31 | 336.40 | 340.95 | 327.00 | 330.55 | 0.2M |
| 2025-07-30 | 340.40 | 344.40 | 334.80 | 336.45 | 0.2M |
| 2025-07-29 | 333.00 | 341.85 | 332.45 | 340.85 | 0.2M |
| 2025-07-28 | 337.00 | 340.95 | 333.00 | 335.45 | 0.3M |
| 2025-07-25 | 349.00 | 350.90 | 335.35 | 337.20 | 0.4M |
| 2025-07-24 | 344.85 | 351.20 | 341.35 | 347.40 | 0.6M |
| 2025-07-23 | 327.05 | 345.80 | 325.35 | 342.30 | 0.8M |
| 2025-07-22 | 326.10 | 329.00 | 322.25 | 327.50 | 0.2M |
| 2025-07-21 | 324.55 | 328.75 | 323.00 | 325.95 | 0.2M |
| 2025-07-18 | 329.95 | 330.00 | 322.05 | 325.70 | 0.2M |
| 2025-07-17 | 330.10 | 333.10 | 325.30 | 330.10 | 0.2M |
| 2025-07-16 | 319.45 | 333.30 | 316.45 | 332.15 | 0.4M |
| 2025-07-15 | 317.25 | 321.95 | 312.85 | 318.50 | 0.4M |
| 2025-07-14 | 326.00 | 326.95 | 315.35 | 316.35 | 0.4M |
| 2025-07-11 | 331.80 | 334.20 | 326.00 | 327.10 | 0.1M |
| 2025-07-10 | 328.40 | 333.70 | 327.35 | 332.65 | 0.1M |
| 2025-07-09 | 335.15 | 337.65 | 326.70 | 329.45 | 0.4M |
| 2025-07-08 | 338.25 | 343.60 | 332.95 | 335.40 | 0.2M |
| 2025-07-07 | 335.00 | 341.55 | 333.40 | 340.20 | 0.2M |
| 2025-07-04 | 337.75 | 341.50 | 333.65 | 335.70 | 0.3M |
| 2025-07-03 | 343.60 | 345.85 | 337.65 | 338.65 | 0.2M |
| 2025-07-02 | 344.80 | 344.80 | 335.55 | 342.05 | 0.3M |
| 2025-07-01 | 347.50 | 348.25 | 341.00 | 343.85 | 0.3M |
| 2025-06-30 | 344.50 | 350.80 | 344.50 | 347.20 | 0.3M |
| 2025-06-27 | 346.00 | 347.55 | 339.50 | 344.80 | 0.6M |
| 2025-06-26 | 345.25 | 348.65 | 333.95 | 338.15 | 0.5M |
| 2025-06-25 | 336.95 | 359.00 | 336.95 | 343.50 | 1.3M |
| 2025-06-24 | 336.00 | 341.85 | 330.10 | 334.30 | 0.4M |
| 2025-06-23 | 343.85 | 344.95 | 329.35 | 331.30 | 0.4M |
| 2025-06-20 | 331.00 | 349.80 | 330.95 | 346.20 | 0.9M |
| 2025-06-19 | 341.00 | 343.40 | 328.00 | 329.45 | 0.2M |
| 2025-06-18 | 337.75 | 342.65 | 335.15 | 340.35 | 0.2M |
| 2025-06-17 | 344.00 | 347.60 | 336.55 | 337.95 | 0.4M |
| 2025-06-16 | 336.00 | 345.00 | 335.55 | 344.35 | 0.5M |
| 2025-06-13 | 335.10 | 341.20 | 334.65 | 336.95 | 0.3M |
| 2025-06-12 | 343.00 | 347.10 | 338.20 | 343.80 | 0.6M |
| 2025-06-11 | 345.70 | 349.50 | 339.15 | 343.30 | 0.3M |
| 2025-06-10 | 341.30 | 348.45 | 340.55 | 344.70 | 0.5M |
| 2025-06-09 | 337.90 | 342.00 | 334.45 | 341.20 | 0.2M |
| 2025-06-06 | 340.15 | 344.90 | 334.35 | 335.70 | 0.4M |
| 2025-06-05 | 333.40 | 344.10 | 333.40 | 340.15 | 0.6M |
| 2025-06-04 | 335.80 | 339.95 | 331.55 | 333.05 | 0.3M |
| 2025-06-03 | 332.30 | 341.50 | 331.00 | 335.65 | 0.4M |
| 2025-06-02 | 330.25 | 335.00 | 327.50 | 332.00 | 0.2M |
| 2025-05-30 | 333.00 | 335.90 | 325.40 | 330.25 | 0.3M |
| 2025-05-29 | 331.50 | 340.00 | 330.65 | 333.25 | 0.5M |
| 2025-05-28 | 324.40 | 333.30 | 324.10 | 330.95 | 0.4M |
| 2025-05-27 | 320.05 | 325.85 | 317.45 | 324.40 | 0.4M |
| 2025-05-26 | 329.00 | 330.20 | 317.70 | 320.05 | 0.5M |
| 2025-05-23 | 318.00 | 329.00 | 314.35 | 326.85 | 1.6M |
| 2025-05-22 | 294.60 | 317.25 | 294.60 | 311.20 | 1.8M |
| 2025-05-21 | 294.45 | 301.90 | 294.00 | 297.60 | 0.5M |
| 2025-05-20 | 293.80 | 299.50 | 292.00 | 296.90 | 0.7M |
| 2025-05-19 | 292.45 | 299.00 | 289.15 | 293.80 | 0.8M |
| 2025-05-16 | 283.65 | 293.80 | 283.00 | 292.45 | 0.8M |
| 2025-05-15 | 296.00 | 297.85 | 272.90 | 283.65 | 2.0M |
| 2025-05-14 | 286.60 | 303.00 | 284.60 | 291.30 | 3.2M |
| 2025-05-13 | 282.45 | 289.90 | 279.50 | 283.50 | 0.5M |
| 2025-05-12 | 270.60 | 281.50 | 270.60 | 280.25 | 0.5M |
| 2025-05-09 | 254.30 | 264.00 | 253.50 | 262.80 | 0.4M |
| 2025-05-08 | 258.40 | 278.00 | 257.15 | 260.95 | 1.5M |
| 2025-05-07 | 248.25 | 261.75 | 247.00 | 257.75 | 0.4M |
| 2025-05-06 | 259.00 | 262.50 | 249.95 | 251.15 | 0.4M |
| 2025-05-05 | 264.70 | 264.70 | 257.00 | 258.40 | 0.3M |
| 2025-05-02 | 252.00 | 265.30 | 250.45 | 262.80 | 0.4M |
| 2025-04-30 | 264.50 | 265.50 | 255.02 | 256.29 | 0.6M |
| 2025-04-29 | 264.01 | 268.79 | 258.41 | 264.99 | 0.3M |
| 2025-04-28 | 267.00 | 267.70 | 260.66 | 265.85 | 0.3M |
| 2025-04-25 | 279.44 | 283.00 | 261.99 | 265.74 | 0.9M |
| 2025-04-24 | 269.00 | 279.47 | 266.54 | 275.33 | 0.7M |
| 2025-04-23 | 271.05 | 275.00 | 264.10 | 269.95 | 0.6M |
| 2025-04-22 | 262.00 | 271.00 | 259.83 | 268.91 | 0.6M |
| 2025-04-21 | 261.50 | 264.00 | 257.00 | 258.19 | 0.4M |
| 2025-04-17 | 257.00 | 261.82 | 256.04 | 259.81 | 0.4M |
| 2025-04-16 | 257.76 | 262.34 | 256.05 | 256.84 | 0.4M |
| 2025-04-15 | 250.00 | 262.00 | 250.00 | 257.76 | 0.5M |
| 2025-04-11 | 247.00 | 249.90 | 243.03 | 247.48 | 0.4M |
| 2025-04-09 | 242.00 | 245.28 | 237.08 | 239.10 | 0.3M |
| 2025-04-08 | 247.00 | 251.59 | 241.52 | 246.48 | 0.5M |
| 2025-04-07 | 225.20 | 243.90 | 225.20 | 240.73 | 0.6M |
| 2025-04-04 | 270.00 | 272.00 | 250.00 | 252.80 | 1.1M |
| 2025-04-03 | 254.05 | 269.50 | 253.10 | 263.30 | 0.8M |
| 2025-04-02 | 256.35 | 261.10 | 250.38 | 257.57 | 0.4M |
| 2025-04-01 | 243.00 | 263.00 | 242.00 | 257.72 | 1.0M |
| 2025-03-28 | 249.74 | 254.86 | 242.99 | 244.37 | 0.3M |
| 2025-03-27 | 243.00 | 252.96 | 243.00 | 249.45 | 0.6M |
| 2025-03-26 | 250.25 | 255.71 | 243.11 | 243.81 | 0.5M |
| 2025-03-25 | 260.25 | 261.40 | 250.00 | 252.37 | 0.5M |
| 2025-03-24 | 250.00 | 264.40 | 249.50 | 259.64 | 1.1M |
| 2025-03-21 | 246.45 | 252.00 | 245.41 | 249.22 | 0.3M |
| 2025-03-20 | 244.75 | 252.10 | 243.49 | 247.65 | 0.6M |
| 2025-03-19 | 239.00 | 246.00 | 239.00 | 244.48 | 0.5M |
| 2025-03-18 | 231.00 | 239.90 | 230.31 | 238.00 | 0.6M |
| 2025-03-17 | 236.40 | 238.29 | 228.60 | 229.84 | 0.3M |
| 2025-03-13 | 237.00 | 239.45 | 234.00 | 236.40 | 0.2M |
| 2025-03-12 | 241.94 | 244.88 | 235.50 | 236.95 | 0.3M |
| 2025-03-11 | 235.00 | 243.95 | 231.05 | 241.24 | 1.1M |
| 2025-03-10 | 242.00 | 246.30 | 236.30 | 237.51 | 1.0M |
| 2025-03-07 | 251.01 | 254.68 | 242.11 | 244.28 | 0.3M |
| 2025-03-06 | 243.50 | 253.40 | 243.50 | 250.94 | 0.5M |
| 2025-03-05 | 230.45 | 244.80 | 230.45 | 243.51 | 0.6M |
| 2025-03-04 | 225.44 | 235.52 | 221.87 | 233.94 | 0.7M |
| 2025-03-03 | 213.80 | 233.00 | 213.22 | 225.65 | 1.0M |
| 2025-02-28 | 224.00 | 226.40 | 212.55 | 213.80 | 1.1M |
| 2025-02-27 | 224.60 | 228.85 | 220.40 | 226.75 | 0.3M |
| 2025-02-25 | 227.50 | 232.00 | 222.10 | 224.70 | 0.3M |
| 2025-02-24 | 232.60 | 239.30 | 226.15 | 230.50 | 0.6M |
| 2025-02-21 | 233.30 | 240.60 | 231.70 | 234.60 | 0.2M |
| 2025-02-20 | 229.50 | 237.95 | 228.10 | 232.25 | 0.5M |
| 2025-02-19 | 221.40 | 231.00 | 220.50 | 229.85 | 0.4M |
| 2025-02-18 | 231.00 | 231.00 | 219.50 | 224.75 | 0.3M |
| 2025-02-17 | 222.20 | 232.25 | 219.00 | 231.00 | 0.6M |
| 2025-02-14 | 241.85 | 242.35 | 216.60 | 225.75 | 0.8M |
| 2025-02-13 | 235.00 | 248.50 | 234.40 | 241.05 | 0.5M |
| 2025-02-12 | 237.50 | 241.35 | 226.90 | 234.30 | 0.7M |
| 2025-02-11 | 255.05 | 256.80 | 239.00 | 240.75 | 0.4M |
| 2025-02-10 | 255.30 | 267.10 | 255.30 | 258.25 | 0.3M |
| 2025-02-07 | 255.00 | 272.00 | 253.10 | 270.40 | 1.0M |
| 2025-02-06 | 260.00 | 262.95 | 252.65 | 255.15 | 0.4M |
| 2025-02-05 | 259.95 | 266.85 | 257.00 | 258.05 | 0.2M |
| 2025-02-04 | 259.30 | 261.90 | 255.95 | 258.10 | 0.2M |
| 2025-02-03 | 269.00 | 269.00 | 255.50 | 257.60 | 0.2M |
| 2025-02-01 | 261.05 | 274.80 | 258.10 | 270.20 | 0.2M |
| 2025-01-31 | 265.05 | 265.85 | 259.55 | 262.45 | 0.2M |
| 2025-01-30 | 262.10 | 268.70 | 262.00 | 266.30 | 0.2M |
| 2025-01-29 | 265.00 | 271.75 | 261.15 | 263.10 | 0.2M |
| 2025-01-28 | 275.00 | 275.65 | 261.50 | 265.15 | 0.7M |
| 2025-01-27 | 277.25 | 280.95 | 270.35 | 275.50 | 0.4M |
| 2025-01-24 | 281.00 | 286.85 | 277.00 | 281.45 | 0.3M |
| 2025-01-23 | 268.05 | 287.40 | 265.80 | 280.90 | 0.5M |
| 2025-01-22 | 268.00 | 272.80 | 262.15 | 270.55 | 0.3M |
| 2025-01-21 | 266.30 | 270.95 | 263.20 | 268.30 | 0.5M |
| 2025-01-20 | 269.75 | 270.75 | 262.15 | 266.30 | 0.3M |
| 2025-01-17 | 263.95 | 267.80 | 258.10 | 265.40 | 0.4M |
| 2025-01-16 | 262.15 | 269.55 | 260.30 | 264.00 | 0.4M |
| 2025-01-15 | 282.80 | 295.85 | 258.10 | 260.15 | 2.3M |
| 2025-01-14 | 236.00 | 280.05 | 230.30 | 280.05 | 2.4M |
| 2025-01-13 | 249.80 | 249.80 | 231.00 | 233.40 | 0.4M |
| 2025-01-10 | 259.95 | 270.05 | 249.60 | 251.55 | 1.1M |
| 2025-01-09 | 256.35 | 260.55 | 251.10 | 255.75 | 0.3M |
| 2025-01-08 | 263.25 | 263.75 | 253.25 | 256.70 | 0.3M |
| 2025-01-07 | 262.35 | 266.50 | 258.65 | 263.25 | 0.5M |
| 2025-01-06 | 280.60 | 281.00 | 257.60 | 259.35 | 0.8M |
| 2025-01-03 | 280.40 | 282.90 | 275.60 | 281.65 | 0.4M |
| 2025-01-02 | 287.00 | 291.50 | 275.55 | 277.65 | 0.8M |
| 2025-01-01 | 303.40 | 307.90 | 285.05 | 289.20 | 0.8M |