806.55
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 | 799.90 | 815.15 | 796.75 | 806.55 | 0.4M |
| 2025-09-30 | 801.90 | 804.50 | 789.00 | 795.55 | 0.4M |
| 2025-09-29 | 820.75 | 824.10 | 791.00 | 795.40 | 0.7M |
| 2025-09-26 | 824.95 | 835.00 | 796.90 | 820.75 | 1.6M |
| 2025-09-25 | 854.00 | 859.25 | 840.00 | 842.30 | 0.4M |
| 2025-09-24 | 855.10 | 858.80 | 852.00 | 854.20 | 0.2M |
| 2025-09-23 | 865.05 | 868.20 | 853.40 | 855.50 | 0.3M |
| 2025-09-22 | 884.25 | 884.25 | 861.50 | 864.50 | 0.3M |
| 2025-09-19 | 888.65 | 889.25 | 875.10 | 884.25 | 0.4M |
| 2025-09-18 | 859.95 | 896.95 | 855.60 | 884.30 | 1.6M |
| 2025-09-17 | 857.60 | 862.20 | 852.45 | 857.25 | 0.2M |
| 2025-09-16 | 855.60 | 860.50 | 848.50 | 852.15 | 0.3M |
| 2025-09-15 | 864.95 | 865.95 | 847.40 | 851.40 | 0.4M |
| 2025-09-12 | 856.85 | 864.80 | 850.25 | 862.20 | 0.3M |
| 2025-09-11 | 848.00 | 863.85 | 846.30 | 848.25 | 0.4M |
| 2025-09-10 | 848.10 | 863.60 | 841.80 | 844.25 | 0.5M |
| 2025-09-09 | 849.20 | 851.95 | 840.00 | 841.25 | 0.2M |
| 2025-09-08 | 857.40 | 861.30 | 844.80 | 846.10 | 0.3M |
| 2025-09-05 | 860.95 | 867.45 | 851.00 | 852.75 | 0.2M |
| 2025-09-04 | 884.95 | 885.00 | 850.15 | 855.55 | 0.4M |
| 2025-09-03 | 867.75 | 878.90 | 856.55 | 872.00 | 0.5M |
| 2025-09-02 | 869.00 | 882.50 | 862.05 | 865.65 | 0.3M |
| 2025-09-01 | 862.95 | 870.25 | 859.65 | 864.80 | 0.3M |
| 2025-08-29 | 867.15 | 872.00 | 855.55 | 862.00 | 0.2M |
| 2025-08-28 | 853.05 | 871.00 | 849.00 | 867.15 | 0.3M |
| 2025-08-26 | 874.95 | 875.35 | 853.60 | 855.25 | 0.4M |
| 2025-08-25 | 884.05 | 891.95 | 872.75 | 874.85 | 0.3M |
| 2025-08-22 | 885.00 | 889.00 | 881.00 | 882.45 | 0.3M |
| 2025-08-21 | 892.00 | 895.30 | 877.50 | 881.20 | 0.5M |
| 2025-08-20 | 892.70 | 894.60 | 883.05 | 888.85 | 0.3M |
| 2025-08-19 | 875.25 | 895.00 | 873.10 | 892.70 | 0.4M |
| 2025-08-18 | 883.95 | 894.90 | 871.65 | 874.45 | 0.5M |
| 2025-08-14 | 902.00 | 908.75 | 870.00 | 874.45 | 0.6M |
| 2025-08-13 | 888.10 | 907.65 | 887.10 | 904.25 | 0.5M |
| 2025-08-12 | 901.05 | 924.00 | 871.00 | 888.30 | 1.4M |
| 2025-08-11 | 914.90 | 915.05 | 893.60 | 899.80 | 0.4M |
| 2025-08-08 | 949.95 | 949.95 | 905.00 | 907.80 | 0.6M |
| 2025-08-07 | 905.05 | 947.90 | 905.05 | 945.00 | 1.3M |
| 2025-08-06 | 926.00 | 941.00 | 911.05 | 917.85 | 0.5M |
| 2025-08-05 | 938.95 | 943.35 | 925.50 | 931.75 | 0.3M |
| 2025-08-04 | 926.00 | 939.85 | 917.65 | 934.65 | 0.4M |
| 2025-08-01 | 952.75 | 953.00 | 921.00 | 931.05 | 0.5M |
| 2025-07-31 | 955.20 | 967.00 | 950.00 | 953.40 | 0.4M |
| 2025-07-30 | 963.15 | 985.15 | 957.70 | 973.15 | 0.7M |
| 2025-07-29 | 944.90 | 967.60 | 934.85 | 958.50 | 0.7M |
| 2025-07-28 | 970.00 | 983.70 | 935.25 | 941.25 | 0.7M |
| 2025-07-25 | 997.55 | 999.00 | 965.00 | 967.65 | 0.8M |
| 2025-07-24 | 1,059.00 | 1,059.00 | 993.60 | 999.05 | 3.1M |
| 2025-07-23 | 1,024.10 | 1,043.00 | 1,011.20 | 1,034.90 | 1.8M |
| 2025-07-22 | 1,020.00 | 1,038.60 | 1,008.65 | 1,014.65 | 1.4M |
| 2025-07-21 | 1,039.80 | 1,039.80 | 1,010.20 | 1,015.60 | 0.7M |
| 2025-07-18 | 1,039.60 | 1,054.90 | 1,030.45 | 1,035.10 | 1.5M |
| 2025-07-17 | 1,030.10 | 1,058.90 | 1,014.00 | 1,032.75 | 3.2M |
| 2025-07-16 | 1,015.00 | 1,047.70 | 1,007.00 | 1,021.35 | 1.7M |
| 2025-07-15 | 982.15 | 1,018.00 | 970.15 | 1,011.60 | 1.6M |
| 2025-07-14 | 962.90 | 984.00 | 955.10 | 976.90 | 0.9M |
| 2025-07-11 | 991.10 | 997.05 | 960.10 | 961.80 | 1.4M |
| 2025-07-10 | 1,020.95 | 1,022.80 | 996.60 | 998.30 | 0.8M |
| 2025-07-09 | 977.50 | 1,027.00 | 972.35 | 1,017.75 | 2.6M |
| 2025-07-08 | 975.50 | 988.60 | 960.10 | 984.95 | 1.3M |
| 2025-07-07 | 1,002.00 | 1,006.00 | 970.30 | 973.60 | 1.5M |
| 2025-07-04 | 976.20 | 1,002.90 | 965.70 | 998.60 | 2.6M |
| 2025-07-03 | 928.00 | 977.00 | 917.05 | 973.60 | 5.9M |
| 2025-07-02 | 940.00 | 940.95 | 917.55 | 921.95 | 0.8M |
| 2025-07-01 | 939.90 | 941.00 | 917.60 | 933.00 | 1.5M |
| 2025-06-30 | 894.90 | 932.50 | 891.90 | 926.65 | 2.3M |
| 2025-06-27 | 875.00 | 905.95 | 866.00 | 884.45 | 1.1M |
| 2025-06-26 | 883.10 | 887.45 | 868.00 | 871.15 | 0.4M |
| 2025-06-25 | 872.10 | 889.00 | 871.05 | 878.80 | 0.4M |
| 2025-06-24 | 882.10 | 882.70 | 867.45 | 869.25 | 0.3M |
| 2025-06-23 | 863.00 | 874.90 | 862.65 | 869.20 | 0.4M |
| 2025-06-20 | 870.00 | 880.20 | 869.85 | 875.10 | 0.6M |
| 2025-06-19 | 877.10 | 886.70 | 861.00 | 881.60 | 0.5M |
| 2025-06-18 | 871.50 | 881.45 | 858.15 | 878.20 | 0.6M |
| 2025-06-17 | 906.50 | 908.70 | 870.00 | 872.85 | 0.8M |
| 2025-06-16 | 917.05 | 929.75 | 888.00 | 902.35 | 1.0M |
| 2025-06-13 | 896.05 | 923.80 | 890.75 | 912.70 | 1.3M |
| 2025-06-12 | 946.00 | 955.00 | 917.85 | 924.20 | 2.2M |
| 2025-06-11 | 889.90 | 938.80 | 880.85 | 934.10 | 4.1M |
| 2025-06-10 | 864.05 | 888.60 | 857.75 | 881.65 | 1.1M |
| 2025-06-09 | 861.00 | 870.10 | 860.40 | 863.10 | 0.5M |
| 2025-06-06 | 862.00 | 866.45 | 852.55 | 858.30 | 0.4M |
| 2025-06-05 | 859.90 | 869.90 | 857.70 | 861.75 | 0.4M |
| 2025-06-04 | 862.40 | 868.55 | 853.25 | 858.95 | 0.4M |
| 2025-06-03 | 878.10 | 879.95 | 860.00 | 862.10 | 0.5M |
| 2025-06-02 | 885.00 | 885.00 | 869.30 | 878.10 | 0.4M |
| 2025-05-30 | 890.00 | 897.95 | 880.35 | 883.40 | 0.6M |
| 2025-05-29 | 879.55 | 919.50 | 875.10 | 893.70 | 4.0M |
| 2025-05-28 | 881.05 | 882.85 | 860.00 | 862.30 | 0.7M |
| 2025-05-27 | 879.55 | 882.00 | 875.20 | 878.65 | 0.3M |
| 2025-05-26 | 879.00 | 884.00 | 873.15 | 879.55 | 0.4M |
| 2025-05-23 | 879.10 | 884.65 | 870.00 | 878.60 | 0.4M |
| 2025-05-22 | 883.00 | 884.40 | 863.00 | 877.30 | 0.6M |
| 2025-05-21 | 853.10 | 890.00 | 848.00 | 875.60 | 1.4M |
| 2025-05-20 | 872.40 | 878.70 | 848.00 | 852.00 | 0.5M |
| 2025-05-19 | 843.00 | 874.30 | 841.30 | 866.15 | 0.7M |
| 2025-05-16 | 825.20 | 851.00 | 819.05 | 841.15 | 0.7M |
| 2025-05-15 | 830.00 | 835.00 | 821.25 | 823.80 | 0.5M |
| 2025-05-14 | 832.00 | 834.35 | 819.90 | 827.90 | 0.5M |
| 2025-05-13 | 834.00 | 841.65 | 821.00 | 825.10 | 0.6M |
| 2025-05-12 | 848.95 | 848.95 | 811.55 | 833.80 | 0.8M |
| 2025-05-09 | 775.00 | 810.50 | 775.00 | 809.60 | 0.5M |
| 2025-05-08 | 820.00 | 822.25 | 800.00 | 802.50 | 0.5M |
| 2025-05-07 | 826.65 | 826.65 | 806.15 | 813.20 | 0.7M |
| 2025-05-06 | 855.05 | 856.95 | 824.50 | 830.00 | 0.4M |
| 2025-05-05 | 854.50 | 864.00 | 842.50 | 855.95 | 0.5M |
| 2025-05-02 | 850.90 | 864.45 | 837.25 | 841.15 | 0.5M |
| 2025-04-30 | 878.05 | 878.10 | 848.60 | 850.90 | 0.7M |
| 2025-04-29 | 888.30 | 900.30 | 874.50 | 883.30 | 0.6M |
| 2025-04-28 | 883.85 | 895.45 | 862.55 | 884.15 | 0.8M |
| 2025-04-25 | 905.05 | 924.45 | 872.85 | 889.25 | 2.8M |
| 2025-04-24 | 844.90 | 970.00 | 840.00 | 902.85 | 16.7M |
| 2025-04-23 | 840.00 | 847.75 | 831.15 | 844.50 | 0.4M |
| 2025-04-22 | 834.40 | 843.80 | 825.05 | 839.30 | 0.3M |
| 2025-04-21 | 834.40 | 834.80 | 816.00 | 829.80 | 0.4M |
| 2025-04-17 | 826.60 | 836.00 | 817.60 | 827.60 | 0.3M |
| 2025-04-16 | 805.75 | 830.50 | 805.70 | 826.60 | 0.6M |
| 2025-04-15 | 786.00 | 806.15 | 778.65 | 803.95 | 0.4M |
| 2025-04-11 | 783.40 | 783.40 | 752.50 | 775.50 | 0.6M |
| 2025-04-09 | 770.15 | 770.15 | 741.05 | 746.50 | 0.5M |
| 2025-04-08 | 788.95 | 788.95 | 762.40 | 770.15 | 0.6M |
| 2025-04-07 | 729.95 | 774.25 | 726.80 | 765.85 | 0.8M |
| 2025-04-04 | 840.00 | 842.85 | 787.25 | 796.75 | 1.0M |
| 2025-04-03 | 819.90 | 856.00 | 817.70 | 836.55 | 2.6M |
| 2025-04-02 | 807.00 | 810.95 | 791.00 | 806.55 | 0.2M |
| 2025-04-01 | 798.75 | 812.45 | 797.00 | 804.95 | 0.6M |
| 2025-03-28 | 822.85 | 834.95 | 795.00 | 798.75 | 0.7M |
| 2025-03-27 | 822.05 | 825.00 | 808.70 | 822.75 | 0.7M |
| 2025-03-26 | 824.55 | 835.50 | 817.30 | 821.60 | 0.7M |
| 2025-03-25 | 844.00 | 845.50 | 815.45 | 824.90 | 0.6M |
| 2025-03-24 | 831.95 | 852.90 | 828.40 | 829.90 | 0.7M |
| 2025-03-21 | 826.10 | 837.80 | 820.00 | 829.30 | 0.7M |
| 2025-03-20 | 827.05 | 842.70 | 820.20 | 826.10 | 0.8M |
| 2025-03-19 | 812.00 | 831.80 | 811.05 | 825.40 | 0.5M |
| 2025-03-18 | 800.60 | 811.80 | 799.40 | 806.70 | 0.4M |
| 2025-03-17 | 780.85 | 806.90 | 780.85 | 800.50 | 0.7M |
| 2025-03-13 | 786.55 | 797.00 | 779.90 | 780.85 | 0.6M |
| 2025-03-12 | 795.05 | 804.95 | 780.00 | 783.90 | 0.5M |
| 2025-03-11 | 796.00 | 806.25 | 784.70 | 788.05 | 1.1M |
| 2025-03-10 | 828.95 | 831.85 | 806.30 | 811.50 | 0.6M |
| 2025-03-07 | 825.00 | 829.50 | 812.85 | 825.00 | 0.5M |
| 2025-03-06 | 825.25 | 847.05 | 821.15 | 823.00 | 0.8M |
| 2025-03-05 | 802.85 | 826.60 | 793.80 | 819.85 | 1.1M |
| 2025-03-04 | 791.60 | 814.90 | 780.40 | 802.85 | 0.9M |
| 2025-03-03 | 776.75 | 804.90 | 776.75 | 795.65 | 1.5M |
| 2025-02-28 | 783.10 | 792.90 | 757.05 | 770.70 | 1.6M |
| 2025-02-27 | 833.75 | 834.40 | 783.60 | 796.75 | 0.9M |
| 2025-02-25 | 829.85 | 849.75 | 817.00 | 821.90 | 0.9M |
| 2025-02-24 | 790.10 | 844.90 | 775.60 | 823.10 | 2.2M |
| 2025-02-21 | 792.00 | 816.00 | 778.30 | 797.95 | 1.6M |
| 2025-02-20 | 812.80 | 821.85 | 790.60 | 793.15 | 1.5M |
| 2025-02-19 | 824.25 | 853.90 | 808.60 | 813.00 | 1.1M |
| 2025-02-18 | 876.00 | 884.35 | 822.00 | 834.55 | 1.4M |
| 2025-02-17 | 880.00 | 903.15 | 861.90 | 870.45 | 1.5M |
| 2025-02-14 | 950.00 | 950.00 | 867.60 | 883.20 | 8.2M |
| 2025-02-13 | 1,039.10 | 1,051.25 | 975.05 | 975.05 | 8.4M |
| 2025-02-12 | 1,242.00 | 1,245.00 | 1,185.15 | 1,218.80 | 0.5M |
| 2025-02-11 | 1,275.00 | 1,275.00 | 1,239.10 | 1,242.45 | 0.4M |
| 2025-02-10 | 1,314.05 | 1,321.05 | 1,273.80 | 1,282.00 | 0.4M |
| 2025-02-07 | 1,332.65 | 1,341.00 | 1,293.10 | 1,319.40 | 0.5M |
| 2025-02-06 | 1,283.00 | 1,335.00 | 1,277.20 | 1,328.00 | 0.8M |
| 2025-02-05 | 1,229.00 | 1,287.35 | 1,229.00 | 1,283.60 | 0.5M |
| 2025-02-04 | 1,168.00 | 1,241.70 | 1,165.60 | 1,235.45 | 0.7M |
| 2025-02-03 | 1,177.00 | 1,177.00 | 1,146.75 | 1,161.65 | 0.3M |
| 2025-02-01 | 1,173.85 | 1,189.00 | 1,160.10 | 1,180.75 | 0.3M |
| 2025-01-31 | 1,173.25 | 1,181.00 | 1,159.70 | 1,173.85 | 0.5M |
| 2025-01-30 | 1,182.00 | 1,194.75 | 1,158.00 | 1,161.85 | 0.4M |
| 2025-01-29 | 1,148.00 | 1,194.95 | 1,139.20 | 1,171.00 | 0.5M |
| 2025-01-28 | 1,177.30 | 1,183.25 | 1,110.00 | 1,146.35 | 0.8M |
| 2025-01-27 | 1,254.90 | 1,255.00 | 1,170.15 | 1,175.65 | 0.7M |
| 2025-01-24 | 1,295.00 | 1,295.00 | 1,251.05 | 1,256.65 | 0.4M |
| 2025-01-23 | 1,262.65 | 1,306.65 | 1,250.00 | 1,301.20 | 0.4M |
| 2025-01-22 | 1,253.45 | 1,269.95 | 1,233.30 | 1,262.85 | 0.4M |
| 2025-01-21 | 1,259.00 | 1,266.25 | 1,240.00 | 1,243.00 | 0.2M |
| 2025-01-20 | 1,243.55 | 1,262.90 | 1,231.00 | 1,258.00 | 0.2M |
| 2025-01-17 | 1,245.60 | 1,245.60 | 1,229.10 | 1,239.50 | 0.2M |
| 2025-01-16 | 1,250.00 | 1,263.90 | 1,225.00 | 1,245.60 | 0.4M |
| 2025-01-15 | 1,265.00 | 1,267.90 | 1,215.05 | 1,221.15 | 0.4M |
| 2025-01-14 | 1,228.00 | 1,264.90 | 1,225.00 | 1,256.70 | 0.3M |
| 2025-01-13 | 1,206.00 | 1,249.80 | 1,200.00 | 1,211.95 | 0.7M |
| 2025-01-10 | 1,293.20 | 1,294.40 | 1,230.00 | 1,235.55 | 0.6M |
| 2025-01-09 | 1,318.55 | 1,319.75 | 1,285.10 | 1,288.30 | 0.4M |
| 2025-01-08 | 1,329.00 | 1,329.00 | 1,310.90 | 1,318.55 | 0.3M |
| 2025-01-07 | 1,318.00 | 1,337.40 | 1,316.50 | 1,326.35 | 0.3M |
| 2025-01-06 | 1,351.00 | 1,357.30 | 1,305.10 | 1,308.85 | 0.6M |
| 2025-01-03 | 1,388.00 | 1,393.00 | 1,365.00 | 1,366.75 | 0.4M |
| 2025-01-02 | 1,402.00 | 1,420.00 | 1,381.15 | 1,386.25 | 0.5M |
| 2025-01-01 | 1,389.80 | 1,404.80 | 1,382.10 | 1,397.30 | 0.4M |