1,886.28
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 865.00 | 873.00 | 865.00 | 873.00 | 0.0M |
| 2023-12-28 | 872.00 | 873.57 | 865.01 | 865.01 | 0.0M |
| 2023-12-27 | 870.00 | 872.00 | 865.01 | 865.01 | 0.0M |
| 2023-12-26 | 867.50 | 881.31 | 867.50 | 871.40 | 0.0M |
| 2023-12-22 | 865.81 | 865.81 | 865.81 | 865.81 | 0.0M |
| 2023-12-21 | 854.00 | 861.00 | 854.00 | 861.00 | 0.0M |
| 2023-12-20 | 867.00 | 867.00 | 867.00 | 867.00 | 0.0M |
| 2023-12-19 | 850.00 | 871.36 | 849.00 | 871.36 | 0.0M |
| 2023-12-18 | 864.00 | 864.00 | 854.60 | 854.60 | 0.0M |
| 2023-12-15 | 859.50 | 859.50 | 850.00 | 850.00 | 0.0M |
| 2023-12-14 | 864.00 | 890.00 | 864.00 | 864.04 | 0.0M |
| 2023-12-13 | 840.00 | 840.00 | 829.04 | 829.04 | 0.0M |
| 2023-12-11 | 851.00 | 854.49 | 829.63 | 840.00 | 0.0M |
| 2023-12-08 | 848.60 | 850.41 | 847.80 | 850.41 | 0.0M |
| 2023-12-07 | 840.00 | 850.00 | 840.00 | 845.05 | 0.0M |
| 2023-12-06 | 836.00 | 849.99 | 825.94 | 825.94 | 0.0M |
| 2023-12-05 | 827.49 | 827.49 | 827.49 | 827.49 | 0.0M |
| 2023-12-04 | 820.50 | 829.14 | 820.50 | 828.20 | 0.0M |
| 2023-12-01 | 793.80 | 810.04 | 787.21 | 810.04 | 0.0M |
| 2023-11-30 | 795.00 | 799.33 | 786.75 | 786.77 | 0.0M |
| 2023-11-29 | 783.00 | 792.00 | 783.00 | 790.00 | 0.0M |
| 2023-11-28 | 770.50 | 770.99 | 767.14 | 767.14 | 0.0M |
| 2023-11-27 | 770.00 | 774.65 | 762.64 | 774.65 | 0.0M |
| 2023-11-24 | 790.00 | 790.00 | 765.15 | 775.00 | 0.0M |
| 2023-11-23 | 767.00 | 799.35 | 767.00 | 793.85 | 0.0M |
| 2023-11-22 | 762.62 | 776.99 | 762.62 | 767.01 | 0.0M |
| 2023-11-21 | 777.08 | 777.08 | 762.62 | 762.62 | 0.0M |
| 2023-11-17 | 775.00 | 780.00 | 775.00 | 780.00 | 0.0M |
| 2023-11-16 | 750.21 | 767.85 | 750.21 | 767.85 | 0.0M |
| 2023-11-15 | 767.64 | 782.00 | 767.64 | 782.00 | 0.0M |
| 2023-11-14 | 755.00 | 777.70 | 755.00 | 772.00 | 0.0M |
| 2023-11-13 | 750.00 | 753.48 | 737.51 | 752.00 | 0.0M |
| 2023-11-10 | 730.01 | 730.01 | 730.01 | 730.01 | 0.0M |
| 2023-11-09 | 728.26 | 728.26 | 728.26 | 728.26 | 0.0M |
| 2023-11-08 | 731.10 | 731.10 | 725.01 | 725.01 | 0.0M |
| 2023-11-07 | 725.00 | 725.00 | 719.82 | 722.41 | 0.0M |
| 2023-11-06 | 735.00 | 735.00 | 719.81 | 719.81 | 0.0M |
| 2023-11-03 | 725.00 | 739.98 | 725.00 | 739.98 | 0.0M |
| 2023-11-01 | 705.02 | 713.99 | 705.02 | 713.99 | 0.0M |
| 2023-10-31 | 710.99 | 710.99 | 705.01 | 705.01 | 0.0M |
| 2023-10-30 | 700.00 | 705.00 | 700.00 | 705.00 | 0.0M |
| 2023-10-27 | 706.00 | 706.00 | 696.00 | 697.50 | 0.0M |
| 2023-10-26 | 708.28 | 711.82 | 708.26 | 708.26 | 0.0M |
| 2023-10-25 | 723.89 | 723.89 | 707.00 | 708.28 | 0.0M |
| 2023-10-24 | 711.00 | 714.99 | 710.01 | 714.99 | 0.0M |
| 2023-10-23 | 710.00 | 710.00 | 706.00 | 706.00 | 0.0M |
| 2023-10-20 | 736.25 | 736.25 | 725.00 | 725.00 | 0.0M |
| 2023-10-19 | 725.73 | 740.00 | 725.73 | 733.10 | 0.0M |
| 2023-10-16 | 732.29 | 755.99 | 732.29 | 733.40 | 0.0M |
| 2023-10-13 | 759.73 | 775.00 | 745.01 | 745.01 | 0.0M |
| 2023-10-12 | 739.40 | 748.00 | 739.40 | 743.01 | 0.0M |
| 2023-10-10 | 750.00 | 750.00 | 731.61 | 750.00 | 0.0M |
| 2023-10-09 | 737.00 | 742.90 | 731.30 | 740.01 | 0.0M |
| 2023-10-06 | 732.00 | 740.00 | 732.00 | 736.90 | 0.0M |
| 2023-10-05 | 713.67 | 713.67 | 706.81 | 709.01 | 0.0M |
| 2023-10-04 | 710.65 | 711.30 | 710.65 | 711.01 | 0.0M |
| 2023-10-03 | 711.00 | 712.50 | 711.00 | 712.50 | 0.0M |
| 2023-10-02 | 712.00 | 717.00 | 708.44 | 716.72 | 0.0M |
| 2023-09-29 | 715.00 | 730.79 | 701.82 | 701.82 | 0.0M |
| 2023-09-28 | 725.05 | 727.00 | 723.70 | 723.70 | 0.0M |
| 2023-09-27 | 713.00 | 715.80 | 713.00 | 715.80 | 0.0M |
| 2023-09-26 | 716.22 | 719.98 | 716.22 | 719.98 | 0.0M |
| 2023-09-25 | 708.00 | 714.00 | 708.00 | 713.30 | 0.0M |
| 2023-09-22 | 713.00 | 713.00 | 708.00 | 708.00 | 0.0M |
| 2023-09-21 | 713.43 | 713.43 | 713.43 | 713.43 | 0.0M |
| 2023-09-19 | 726.00 | 731.99 | 726.00 | 731.99 | 0.0M |
| 2023-09-18 | 713.41 | 714.01 | 713.41 | 714.01 | 0.0M |
| 2023-09-15 | 735.00 | 736.99 | 732.00 | 732.00 | 0.0M |
| 2023-09-14 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0M |
| 2023-09-13 | 725.00 | 735.00 | 725.00 | 735.00 | 0.0M |
| 2023-09-12 | 715.70 | 724.50 | 715.02 | 715.02 | 0.0M |
| 2023-09-11 | 717.00 | 719.98 | 704.00 | 704.00 | 0.0M |
| 2023-09-08 | 713.00 | 713.56 | 710.01 | 711.73 | 0.0M |
| 2023-09-07 | 721.00 | 728.98 | 718.00 | 718.00 | 0.0M |
| 2023-09-06 | 723.00 | 728.00 | 722.36 | 727.00 | 0.0M |
| 2023-09-05 | 714.10 | 719.50 | 705.00 | 714.04 | 0.0M |
| 2023-09-04 | 702.00 | 702.00 | 700.00 | 700.00 | 0.0M |
| 2023-09-01 | 698.02 | 704.00 | 698.02 | 704.00 | 0.0M |
| 2023-08-31 | 702.00 | 702.00 | 697.00 | 698.00 | 0.0M |
| 2023-08-30 | 701.19 | 701.19 | 695.00 | 696.98 | 0.0M |
| 2023-08-29 | 698.99 | 706.65 | 698.99 | 699.48 | 0.0M |
| 2023-08-28 | 690.01 | 698.99 | 689.70 | 694.64 | 0.0M |
| 2023-08-25 | 699.98 | 699.98 | 699.98 | 699.98 | 0.0M |
| 2023-08-24 | 693.00 | 699.00 | 685.00 | 691.25 | 0.0M |
| 2023-08-23 | 689.00 | 695.00 | 689.00 | 689.02 | 0.0M |
| 2023-08-22 | 712.00 | 712.00 | 694.00 | 694.00 | 0.0M |
| 2023-08-21 | 715.00 | 715.00 | 709.01 | 709.02 | 0.0M |
| 2023-08-18 | 726.01 | 726.01 | 719.50 | 719.50 | 0.0M |
| 2023-08-17 | 730.51 | 730.51 | 723.00 | 723.00 | 0.0M |
| 2023-08-16 | 744.27 | 744.27 | 729.50 | 729.50 | 0.0M |
| 2023-08-15 | 749.00 | 749.98 | 738.01 | 738.01 | 0.0M |
| 2023-08-14 | 750.06 | 754.00 | 750.06 | 750.09 | 0.0M |
| 2023-08-11 | 751.01 | 754.40 | 751.01 | 754.40 | 0.0M |
| 2023-08-10 | 756.00 | 757.99 | 753.00 | 755.70 | 0.0M |
| 2023-08-09 | 763.34 | 774.99 | 759.97 | 764.28 | 0.0M |
| 2023-08-08 | 770.00 | 770.00 | 762.00 | 764.01 | 0.0M |
| 2023-08-07 | 789.99 | 789.99 | 789.99 | 789.99 | 0.0M |
| 2023-08-04 | 789.00 | 799.97 | 788.75 | 799.97 | 0.0M |
| 2023-08-03 | 800.00 | 805.99 | 800.00 | 800.00 | 0.0M |
| 2023-08-02 | 787.50 | 787.50 | 787.50 | 787.50 | 0.0M |
| 2023-08-01 | 794.22 | 794.22 | 783.56 | 785.01 | 0.0M |
| 2023-07-31 | 800.00 | 812.69 | 792.85 | 794.22 | 0.0M |
| 2023-07-28 | 791.00 | 799.22 | 783.56 | 790.00 | 0.0M |
| 2023-07-27 | 820.00 | 820.00 | 805.30 | 805.39 | 0.0M |
| 2023-07-26 | 792.19 | 801.00 | 792.19 | 799.00 | 0.0M |
| 2023-07-25 | 798.42 | 802.00 | 797.00 | 797.00 | 0.0M |
| 2023-07-24 | 800.00 | 802.00 | 800.00 | 802.00 | 0.0M |
| 2023-07-21 | 794.25 | 800.00 | 790.01 | 800.00 | 0.0M |
| 2023-07-20 | 800.00 | 805.08 | 800.00 | 800.00 | 0.0M |
| 2023-07-19 | 783.55 | 800.00 | 783.55 | 800.00 | 0.0M |
| 2023-07-18 | 775.02 | 790.53 | 775.02 | 790.53 | 0.0M |
| 2023-07-17 | 770.02 | 779.88 | 770.02 | 774.00 | 0.0M |
| 2023-07-14 | 792.00 | 792.00 | 760.13 | 760.13 | 0.0M |
| 2023-07-13 | 808.00 | 808.00 | 800.01 | 803.02 | 0.0M |
| 2023-07-12 | 801.00 | 801.00 | 787.52 | 787.53 | 0.0M |
| 2023-07-11 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2023-07-10 | 786.00 | 786.00 | 778.14 | 778.14 | 0.0M |
| 2023-07-07 | 780.00 | 791.00 | 780.00 | 784.44 | 0.0M |
| 2023-07-06 | 780.00 | 780.02 | 777.50 | 780.02 | 0.0M |
| 2023-07-05 | 799.77 | 799.99 | 792.01 | 793.76 | 0.0M |
| 2023-07-04 | 797.50 | 797.50 | 795.00 | 795.00 | 0.0M |
| 2023-07-03 | 800.00 | 800.00 | 797.24 | 797.50 | 0.0M |
| 2023-06-30 | 800.00 | 800.00 | 792.00 | 792.00 | 0.0M |
| 2023-06-29 | 788.30 | 792.50 | 788.30 | 789.03 | 0.0M |
| 2023-06-28 | 787.13 | 787.13 | 786.35 | 787.00 | 0.0M |
| 2023-06-27 | 795.00 | 795.22 | 791.00 | 792.32 | 0.0M |
| 2023-06-26 | 796.50 | 796.50 | 795.00 | 795.00 | 0.0M |
| 2023-06-23 | 795.00 | 795.99 | 795.00 | 795.99 | 0.0M |
| 2023-06-22 | 802.11 | 802.11 | 802.01 | 802.01 | 0.0M |
| 2023-06-21 | 818.75 | 831.59 | 816.00 | 816.00 | 0.0M |
| 2023-06-20 | 814.50 | 820.00 | 814.50 | 818.00 | 0.0M |
| 2023-06-16 | 815.51 | 815.51 | 815.51 | 815.51 | 0.0M |
| 2023-06-15 | 840.99 | 840.99 | 815.00 | 833.14 | 0.0M |
| 2023-06-14 | 842.20 | 842.20 | 840.00 | 840.00 | 0.0M |
| 2023-06-13 | 840.12 | 842.00 | 840.00 | 840.00 | 0.0M |
| 2023-06-12 | 839.42 | 841.99 | 835.22 | 837.75 | 0.0M |
| 2023-06-09 | 837.01 | 848.39 | 829.00 | 829.01 | 0.0M |
| 2023-06-08 | 836.00 | 837.90 | 833.00 | 836.82 | 0.0M |
| 2023-06-07 | 826.00 | 830.78 | 826.00 | 830.78 | 0.0M |
| 2023-06-06 | 820.00 | 826.50 | 819.88 | 821.00 | 0.0M |
| 2023-06-05 | 815.50 | 818.84 | 795.01 | 808.39 | 0.0M |
| 2023-06-02 | 790.00 | 815.50 | 788.51 | 815.50 | 0.0M |
| 2023-06-01 | 797.98 | 797.98 | 782.01 | 782.01 | 0.0M |
| 2023-05-31 | 778.00 | 785.23 | 777.00 | 780.01 | 0.0M |
| 2023-05-30 | 781.00 | 789.00 | 766.16 | 788.44 | 0.0M |
| 2023-05-26 | 779.00 | 789.99 | 779.00 | 780.02 | 0.0M |
| 2023-05-25 | 796.75 | 796.75 | 784.00 | 792.99 | 0.0M |
| 2023-05-24 | 800.00 | 800.00 | 788.89 | 793.00 | 0.0M |
| 2023-05-23 | 819.01 | 840.00 | 819.01 | 820.01 | 0.0M |
| 2023-05-22 | 815.01 | 825.20 | 815.01 | 819.78 | 0.0M |
| 2023-05-19 | 811.90 | 811.90 | 810.00 | 811.30 | 0.0M |
| 2023-05-18 | 823.65 | 823.65 | 810.01 | 823.00 | 0.0M |
| 2023-05-17 | 798.01 | 825.00 | 798.01 | 823.65 | 0.0M |
| 2023-05-16 | 795.00 | 795.93 | 791.05 | 795.00 | 0.0M |
| 2023-05-15 | 803.50 | 803.50 | 800.01 | 800.01 | 0.0M |
| 2023-05-12 | 806.96 | 806.96 | 795.05 | 796.80 | 0.0M |
| 2023-05-11 | 822.98 | 822.98 | 822.98 | 822.98 | 0.0M |
| 2023-05-10 | 817.00 | 820.00 | 809.00 | 814.00 | 0.0M |
| 2023-05-09 | 820.00 | 827.00 | 820.00 | 827.00 | 0.0M |
| 2023-05-08 | 830.00 | 836.00 | 827.00 | 827.00 | 0.0M |
| 2023-05-05 | 820.98 | 827.00 | 819.50 | 822.00 | 0.0M |
| 2023-05-04 | 811.00 | 811.00 | 795.01 | 801.00 | 0.0M |
| 2023-05-03 | 833.00 | 833.00 | 818.02 | 818.02 | 0.0M |
| 2023-05-02 | 840.00 | 840.00 | 821.31 | 823.81 | 0.0M |
| 2023-04-28 | 849.94 | 849.94 | 840.01 | 840.01 | 0.0M |
| 2023-04-27 | 840.50 | 851.00 | 839.00 | 851.00 | 0.0M |
| 2023-04-26 | 840.51 | 840.51 | 840.51 | 840.51 | 0.0M |
| 2023-04-25 | 871.45 | 872.00 | 864.78 | 870.50 | 0.0M |
| 2023-04-24 | 880.00 | 880.25 | 879.71 | 879.71 | 0.0M |
| 2023-04-21 | 887.48 | 887.48 | 884.98 | 885.00 | 0.0M |
| 2023-04-20 | 901.80 | 902.00 | 888.50 | 890.00 | 0.0M |
| 2023-04-19 | 897.95 | 908.00 | 897.95 | 908.00 | 0.0M |
| 2023-04-18 | 897.00 | 906.57 | 892.51 | 905.00 | 0.0M |
| 2023-04-17 | 899.17 | 899.17 | 885.01 | 885.02 | 0.0M |
| 2023-04-14 | 870.00 | 899.16 | 870.00 | 899.16 | 0.0M |
| 2023-04-13 | 852.00 | 854.99 | 852.00 | 854.99 | 0.0M |
| 2023-04-12 | 855.00 | 855.00 | 840.00 | 840.00 | 0.0M |
| 2023-04-11 | 855.00 | 860.00 | 855.00 | 858.14 | 0.0M |
| 2023-04-10 | 850.00 | 855.00 | 850.00 | 855.00 | 0.0M |
| 2023-04-05 | 835.00 | 836.00 | 835.00 | 836.00 | 0.0M |
| 2023-04-04 | 832.00 | 832.00 | 821.51 | 821.51 | 0.0M |
| 2023-04-03 | 841.74 | 850.65 | 841.74 | 842.46 | 0.0M |
| 2023-03-31 | 837.77 | 840.01 | 837.77 | 839.40 | 0.0M |
| 2023-03-30 | 840.00 | 842.00 | 829.00 | 835.00 | 0.0M |
| 2023-03-29 | 830.44 | 830.44 | 816.02 | 829.50 | 0.0M |
| 2023-03-28 | 814.29 | 824.99 | 814.00 | 824.99 | 0.0M |
| 2023-03-27 | 820.00 | 824.54 | 819.85 | 824.54 | 0.0M |
| 2023-03-24 | 803.75 | 803.75 | 782.51 | 794.25 | 0.0M |
| 2023-03-23 | 825.00 | 825.00 | 806.35 | 809.65 | 0.0M |
| 2023-03-22 | 840.00 | 858.49 | 815.00 | 816.78 | 0.0M |
| 2023-03-21 | 853.00 | 853.00 | 840.02 | 840.02 | 0.0M |
| 2023-03-17 | 845.01 | 845.01 | 830.66 | 835.83 | 0.0M |
| 2023-03-16 | 846.00 | 870.21 | 845.00 | 870.18 | 0.0M |
| 2023-03-15 | 857.00 | 870.21 | 839.85 | 849.23 | 0.0M |
| 2023-03-14 | 880.00 | 892.50 | 870.21 | 880.00 | 0.0M |
| 2023-03-13 | 860.00 | 871.19 | 846.00 | 854.17 | 0.0M |
| 2023-03-10 | 880.00 | 908.79 | 869.00 | 880.27 | 0.0M |
| 2023-03-09 | 907.00 | 907.00 | 883.00 | 883.00 | 0.0M |
| 2023-03-08 | 915.00 | 915.00 | 906.50 | 906.50 | 0.0M |
| 2023-03-07 | 932.00 | 932.00 | 925.00 | 925.00 | 0.0M |
| 2023-03-06 | 940.00 | 944.70 | 940.00 | 944.70 | 0.0M |
| 2023-03-03 | 938.75 | 939.90 | 933.01 | 939.90 | 0.0M |
| 2023-03-02 | 920.00 | 944.99 | 920.00 | 944.99 | 0.0M |
| 2023-03-01 | 925.00 | 947.19 | 919.00 | 947.19 | 0.0M |
| 2023-02-28 | 929.96 | 933.00 | 925.31 | 929.83 | 0.0M |
| 2023-02-27 | 930.00 | 935.44 | 925.35 | 929.96 | 0.0M |
| 2023-02-24 | 920.00 | 926.99 | 910.23 | 926.99 | 0.0M |
| 2023-02-23 | 918.00 | 939.79 | 918.00 | 939.79 | 0.0M |
| 2023-02-22 | 921.11 | 932.39 | 914.95 | 914.95 | 0.0M |
| 2023-02-21 | 930.00 | 930.00 | 912.00 | 924.99 | 0.0M |
| 2023-02-17 | 966.99 | 966.99 | 940.00 | 949.42 | 0.0M |
| 2023-02-16 | 955.00 | 957.00 | 955.00 | 957.00 | 0.0M |
| 2023-02-15 | 944.01 | 966.99 | 944.01 | 964.48 | 0.0M |
| 2023-02-14 | 944.00 | 963.99 | 944.00 | 954.40 | 0.0M |
| 2023-02-13 | 950.00 | 959.99 | 944.30 | 948.20 | 0.0M |
| 2023-02-10 | 933.85 | 933.85 | 921.02 | 921.02 | 0.0M |
| 2023-02-09 | 961.00 | 961.00 | 939.95 | 954.99 | 0.0M |
| 2023-02-08 | 974.99 | 974.99 | 960.01 | 974.99 | 0.0M |
| 2023-02-07 | 959.96 | 979.99 | 959.96 | 979.99 | 0.0M |
| 2023-02-03 | 962.32 | 977.89 | 959.95 | 977.89 | 0.0M |
| 2023-02-02 | 967.00 | 990.99 | 961.02 | 967.00 | 0.0M |
| 2023-02-01 | 970.00 | 984.99 | 959.51 | 960.03 | 0.0M |
| 2023-01-31 | 986.06 | 986.06 | 977.00 | 980.50 | 0.0M |
| 2023-01-30 | 974.00 | 978.00 | 964.02 | 974.70 | 0.0M |
| 2023-01-27 | 974.00 | 977.10 | 972.14 | 974.00 | 0.0M |
| 2023-01-26 | 975.00 | 984.90 | 959.51 | 981.61 | 0.0M |
| 2023-01-25 | 959.80 | 973.50 | 954.81 | 973.50 | 0.0M |
| 2023-01-24 | 975.00 | 975.00 | 970.00 | 971.99 | 0.0M |
| 2023-01-23 | 967.00 | 983.98 | 967.00 | 975.00 | 0.0M |
| 2023-01-20 | 940.01 | 959.50 | 940.01 | 957.00 | 0.0M |
| 2023-01-19 | 921.00 | 939.99 | 921.00 | 939.99 | 0.0M |
| 2023-01-18 | 945.00 | 945.00 | 920.01 | 936.98 | 0.0M |
| 2023-01-17 | 950.00 | 954.99 | 936.00 | 937.25 | 0.0M |
| 2023-01-16 | 938.00 | 938.00 | 938.00 | 938.00 | 0.0M |
| 2023-01-13 | 920.00 | 947.19 | 910.21 | 930.00 | 0.0M |
| 2023-01-12 | 924.99 | 931.22 | 919.36 | 921.24 | 0.0M |
| 2023-01-11 | 916.66 | 922.60 | 915.00 | 917.82 | 0.0M |
| 2023-01-10 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2023-01-09 | 920.15 | 926.65 | 911.01 | 911.01 | 0.0M |
| 2023-01-06 | 902.75 | 916.19 | 902.75 | 910.00 | 0.0M |
| 2023-01-05 | 905.00 | 905.00 | 899.00 | 902.75 | 0.2M |
| 2023-01-04 | 895.01 | 923.99 | 887.51 | 906.32 | 0.2M |
| 2023-01-03 | 894.55 | 916.99 | 883.32 | 883.68 | 0.0M |