813.60
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 815.00 | 833.95 | 810.10 | 813.60 | 0.9M |
| 2025-09-29 | 838.00 | 849.00 | 807.00 | 810.70 | 1.3M |
| 2025-09-26 | 819.95 | 857.80 | 811.55 | 835.65 | 3.2M |
| 2025-09-25 | 830.20 | 851.00 | 817.55 | 820.05 | 1.1M |
| 2025-09-24 | 811.90 | 832.55 | 806.60 | 829.40 | 0.9M |
| 2025-09-23 | 819.00 | 832.00 | 805.50 | 812.30 | 1.0M |
| 2025-09-22 | 838.35 | 846.50 | 813.00 | 818.50 | 1.0M |
| 2025-09-19 | 858.00 | 864.85 | 830.00 | 838.35 | 1.4M |
| 2025-09-18 | 879.00 | 903.00 | 850.10 | 858.35 | 1.5M |
| 2025-09-17 | 886.95 | 892.10 | 873.00 | 878.20 | 0.7M |
| 2025-09-16 | 908.55 | 914.25 | 883.00 | 886.95 | 1.2M |
| 2025-09-15 | 870.95 | 914.35 | 870.00 | 909.45 | 2.2M |
| 2025-09-12 | 855.75 | 876.75 | 846.90 | 873.30 | 1.0M |
| 2025-09-11 | 850.00 | 863.65 | 847.00 | 853.30 | 1.0M |
| 2025-09-10 | 854.50 | 880.00 | 851.45 | 867.15 | 1.3M |
| 2025-09-09 | 839.00 | 858.30 | 833.00 | 848.70 | 0.9M |
| 2025-09-08 | 862.90 | 866.00 | 831.00 | 837.30 | 1.1M |
| 2025-09-05 | 850.00 | 873.00 | 849.00 | 862.50 | 1.2M |
| 2025-09-04 | 857.80 | 864.30 | 845.30 | 851.20 | 0.9M |
| 2025-09-03 | 849.00 | 872.90 | 830.60 | 851.05 | 2.7M |
| 2025-09-02 | 840.00 | 864.60 | 836.10 | 854.45 | 2.7M |
| 2025-09-01 | 812.00 | 852.95 | 811.10 | 839.10 | 4.6M |
| 2025-08-29 | 780.00 | 835.00 | 776.55 | 807.10 | 8.5M |
| 2025-08-28 | 765.25 | 793.90 | 753.70 | 780.90 | 2.1M |
| 2025-08-26 | 776.00 | 782.85 | 763.05 | 771.30 | 1.0M |
| 2025-08-25 | 800.65 | 802.85 | 774.65 | 780.30 | 1.1M |
| 2025-08-22 | 788.05 | 814.90 | 785.00 | 800.65 | 2.5M |
| 2025-08-21 | 793.00 | 809.00 | 786.20 | 794.80 | 1.7M |
| 2025-08-20 | 810.00 | 811.75 | 778.50 | 791.95 | 3.0M |
| 2025-08-19 | 772.00 | 794.35 | 761.50 | 789.85 | 3.4M |
| 2025-08-18 | 769.90 | 780.00 | 750.05 | 772.85 | 4.7M |
| 2025-08-14 | 751.40 | 787.60 | 735.40 | 765.65 | 17.1M |
| 2025-08-13 | 690.85 | 779.00 | 681.05 | 763.40 | 16.7M |
| 2025-08-12 | 693.00 | 713.00 | 685.15 | 692.00 | 17.9M |
| 2025-08-11 | 660.00 | 692.00 | 646.10 | 683.95 | 34.6M |
| 2025-08-08 | 595.90 | 605.70 | 590.00 | 599.80 | 0.7M |
| 2025-08-07 | 592.45 | 602.00 | 586.10 | 594.75 | 0.5M |
| 2025-08-06 | 613.85 | 614.00 | 594.00 | 602.50 | 0.5M |
| 2025-08-05 | 611.20 | 619.40 | 604.10 | 610.80 | 0.8M |
| 2025-08-04 | 603.00 | 613.75 | 600.90 | 610.00 | 0.9M |
| 2025-08-01 | 589.80 | 605.85 | 581.90 | 599.85 | 1.3M |
| 2025-07-31 | 571.00 | 593.80 | 570.00 | 587.20 | 0.8M |
| 2025-07-30 | 580.95 | 593.80 | 579.35 | 582.20 | 0.7M |
| 2025-07-29 | 554.25 | 582.60 | 551.60 | 579.50 | 0.7M |
| 2025-07-28 | 570.00 | 574.40 | 552.10 | 559.00 | 1.0M |
| 2025-07-25 | 588.85 | 589.30 | 570.05 | 572.85 | 0.6M |
| 2025-07-24 | 587.00 | 594.25 | 585.00 | 588.25 | 0.5M |
| 2025-07-23 | 592.90 | 597.00 | 583.15 | 585.25 | 0.6M |
| 2025-07-22 | 598.35 | 603.90 | 591.90 | 593.00 | 0.4M |
| 2025-07-21 | 599.35 | 603.85 | 593.30 | 596.45 | 0.5M |
| 2025-07-18 | 611.00 | 614.70 | 599.30 | 602.35 | 0.5M |
| 2025-07-17 | 607.90 | 616.30 | 606.65 | 610.30 | 0.6M |
| 2025-07-16 | 604.70 | 609.80 | 601.50 | 606.05 | 0.4M |
| 2025-07-15 | 599.75 | 610.80 | 599.05 | 605.80 | 0.6M |
| 2025-07-14 | 611.00 | 611.10 | 596.60 | 599.75 | 0.6M |
| 2025-07-11 | 620.00 | 632.00 | 607.70 | 611.20 | 0.8M |
| 2025-07-10 | 621.90 | 639.00 | 618.55 | 622.65 | 1.2M |
| 2025-07-09 | 628.50 | 628.60 | 616.55 | 619.45 | 0.7M |
| 2025-07-08 | 634.05 | 639.70 | 623.10 | 628.00 | 0.7M |
| 2025-07-07 | 630.40 | 649.75 | 627.10 | 636.80 | 1.6M |
| 2025-07-04 | 637.00 | 638.00 | 622.25 | 630.45 | 1.1M |
| 2025-07-03 | 628.90 | 645.90 | 622.00 | 636.05 | 3.2M |
| 2025-07-02 | 625.90 | 632.00 | 615.50 | 626.85 | 2.4M |
| 2025-07-01 | 594.00 | 644.00 | 594.00 | 620.40 | 23.6M |
| 2025-06-30 | 593.20 | 600.50 | 583.65 | 592.90 | 0.9M |
| 2025-06-27 | 586.00 | 602.35 | 586.00 | 590.95 | 0.8M |
| 2025-06-26 | 590.10 | 595.50 | 579.30 | 585.45 | 0.6M |
| 2025-06-25 | 594.20 | 597.80 | 587.30 | 590.10 | 0.6M |
| 2025-06-24 | 575.00 | 608.90 | 574.05 | 591.15 | 3.2M |
| 2025-06-23 | 573.95 | 577.45 | 565.00 | 566.30 | 0.7M |
| 2025-06-20 | 563.55 | 582.70 | 563.55 | 578.40 | 1.0M |
| 2025-06-19 | 580.20 | 584.30 | 558.30 | 563.55 | 1.0M |
| 2025-06-18 | 590.10 | 595.30 | 577.15 | 579.20 | 0.8M |
| 2025-06-17 | 606.90 | 607.80 | 590.50 | 593.30 | 0.7M |
| 2025-06-16 | 603.00 | 619.85 | 597.50 | 605.60 | 3.2M |
| 2025-06-13 | 585.25 | 596.95 | 582.65 | 589.40 | 0.9M |
| 2025-06-12 | 609.00 | 613.00 | 597.15 | 601.20 | 0.9M |
| 2025-06-11 | 605.95 | 626.80 | 598.15 | 611.10 | 1.9M |
| 2025-06-10 | 605.35 | 611.35 | 600.30 | 603.80 | 0.6M |
| 2025-06-09 | 609.50 | 614.90 | 602.00 | 603.65 | 0.7M |
| 2025-06-06 | 614.75 | 618.30 | 603.00 | 607.05 | 0.7M |
| 2025-06-05 | 610.20 | 627.00 | 607.65 | 610.35 | 1.5M |
| 2025-06-04 | 595.00 | 617.40 | 592.30 | 607.35 | 1.7M |
| 2025-06-03 | 603.20 | 608.40 | 591.55 | 593.20 | 1.0M |
| 2025-06-02 | 603.70 | 617.95 | 598.35 | 603.15 | 2.2M |
| 2025-05-30 | 590.95 | 604.90 | 582.50 | 600.30 | 2.0M |
| 2025-05-29 | 572.00 | 597.50 | 566.00 | 589.80 | 3.2M |
| 2025-05-28 | 570.00 | 579.00 | 563.70 | 569.45 | 1.4M |
| 2025-05-27 | 557.55 | 571.00 | 553.80 | 564.00 | 1.2M |
| 2025-05-26 | 544.05 | 567.95 | 542.50 | 555.25 | 3.2M |
| 2025-05-23 | 572.10 | 587.20 | 568.70 | 576.10 | 1.7M |
| 2025-05-22 | 573.00 | 576.30 | 567.10 | 569.25 | 0.6M |
| 2025-05-21 | 572.60 | 578.65 | 563.30 | 574.10 | 0.8M |
| 2025-05-20 | 589.85 | 592.80 | 570.05 | 572.60 | 1.4M |
| 2025-05-19 | 570.65 | 596.65 | 569.90 | 587.25 | 2.5M |
| 2025-05-16 | 577.20 | 585.00 | 565.60 | 568.75 | 1.9M |
| 2025-05-15 | 567.00 | 582.50 | 563.05 | 577.20 | 6.0M |
| 2025-05-14 | 507.50 | 576.95 | 507.50 | 569.05 | 20.1M |
| 2025-05-13 | 505.95 | 511.90 | 499.00 | 506.55 | 0.7M |
| 2025-05-12 | 490.00 | 509.35 | 487.70 | 505.55 | 1.2M |
| 2025-05-09 | 455.05 | 472.00 | 452.00 | 468.40 | 0.8M |
| 2025-05-08 | 481.20 | 487.65 | 464.00 | 468.50 | 0.6M |
| 2025-05-07 | 465.35 | 482.00 | 463.85 | 478.85 | 0.9M |
| 2025-05-06 | 500.90 | 503.60 | 475.65 | 477.65 | 0.9M |
| 2025-05-05 | 495.95 | 503.60 | 490.35 | 500.30 | 0.8M |
| 2025-05-02 | 486.55 | 504.00 | 480.00 | 493.40 | 2.1M |
| 2025-04-30 | 493.10 | 495.70 | 479.00 | 481.95 | 1.0M |
| 2025-04-29 | 500.00 | 507.20 | 490.20 | 493.90 | 1.1M |
| 2025-04-28 | 507.40 | 516.00 | 495.40 | 497.75 | 1.3M |
| 2025-04-25 | 518.45 | 540.00 | 496.10 | 511.20 | 2.6M |
| 2025-04-24 | 521.15 | 528.00 | 515.15 | 517.55 | 1.2M |
| 2025-04-23 | 534.00 | 539.50 | 517.60 | 525.65 | 1.3M |
| 2025-04-22 | 525.00 | 543.80 | 524.15 | 531.25 | 1.9M |
| 2025-04-21 | 519.00 | 532.95 | 517.70 | 523.40 | 1.5M |
| 2025-04-17 | 514.50 | 522.05 | 510.40 | 517.70 | 0.9M |
| 2025-04-16 | 518.00 | 522.75 | 512.10 | 515.10 | 0.9M |
| 2025-04-15 | 513.00 | 523.15 | 510.95 | 518.90 | 1.6M |
| 2025-04-11 | 493.05 | 506.00 | 485.40 | 500.95 | 1.6M |
| 2025-04-09 | 486.95 | 492.40 | 474.05 | 478.00 | 1.0M |
| 2025-04-08 | 500.95 | 506.25 | 482.60 | 488.15 | 2.3M |
| 2025-04-07 | 440.20 | 490.20 | 440.10 | 481.45 | 2.3M |
| 2025-04-04 | 524.60 | 529.95 | 501.00 | 507.95 | 2.3M |
| 2025-04-03 | 509.00 | 538.70 | 507.55 | 528.50 | 3.6M |
| 2025-04-02 | 515.00 | 522.70 | 508.50 | 516.10 | 5.0M |
| 2025-04-01 | 490.55 | 532.40 | 490.55 | 511.70 | 36.8M |
| 2025-03-28 | 467.00 | 479.00 | 463.00 | 472.50 | 2.2M |
| 2025-03-27 | 458.70 | 474.45 | 454.10 | 465.45 | 2.3M |
| 2025-03-26 | 473.15 | 479.95 | 456.10 | 459.85 | 1.8M |
| 2025-03-25 | 486.70 | 498.80 | 467.65 | 472.50 | 3.7M |
| 2025-03-24 | 469.90 | 490.00 | 467.15 | 481.00 | 2.6M |
| 2025-03-21 | 462.40 | 478.45 | 459.45 | 465.30 | 2.1M |
| 2025-03-20 | 474.10 | 477.00 | 459.05 | 460.10 | 3.0M |
| 2025-03-19 | 421.00 | 496.15 | 421.00 | 482.40 | 18.5M |
| 2025-03-18 | 408.55 | 424.00 | 408.55 | 418.75 | 1.5M |
| 2025-03-17 | 413.65 | 419.65 | 405.00 | 406.40 | 1.1M |
| 2025-03-13 | 426.00 | 431.45 | 411.75 | 414.80 | 1.5M |
| 2025-03-12 | 443.35 | 444.45 | 421.20 | 423.20 | 1.2M |
| 2025-03-11 | 430.00 | 443.65 | 423.55 | 438.15 | 1.0M |
| 2025-03-10 | 454.65 | 462.20 | 431.20 | 435.00 | 0.9M |
| 2025-03-07 | 454.05 | 467.35 | 453.35 | 456.25 | 1.1M |
| 2025-03-06 | 463.00 | 469.20 | 451.00 | 453.40 | 1.2M |
| 2025-03-05 | 440.00 | 459.90 | 437.30 | 458.60 | 1.8M |
| 2025-03-04 | 419.95 | 444.60 | 414.55 | 438.75 | 1.5M |
| 2025-03-03 | 438.70 | 449.90 | 405.55 | 424.40 | 2.0M |
| 2025-02-28 | 445.05 | 452.90 | 430.00 | 433.10 | 1.6M |
| 2025-02-27 | 470.90 | 474.90 | 452.00 | 453.60 | 1.1M |
| 2025-02-25 | 470.05 | 478.00 | 460.35 | 463.55 | 0.7M |
| 2025-02-24 | 474.00 | 479.85 | 462.75 | 470.20 | 0.9M |
| 2025-02-21 | 489.10 | 500.75 | 475.15 | 478.30 | 1.0M |
| 2025-02-20 | 485.00 | 492.85 | 475.05 | 489.80 | 1.2M |
| 2025-02-19 | 455.00 | 494.90 | 449.10 | 488.95 | 2.4M |
| 2025-02-18 | 479.00 | 485.00 | 450.55 | 457.30 | 1.7M |
| 2025-02-17 | 491.65 | 499.10 | 470.10 | 477.60 | 2.0M |
| 2025-02-14 | 492.60 | 509.90 | 478.20 | 501.05 | 2.6M |
| 2025-02-13 | 503.55 | 516.55 | 490.75 | 492.60 | 2.3M |
| 2025-02-12 | 502.60 | 514.85 | 462.15 | 507.45 | 13.3M |
| 2025-02-11 | 475.10 | 495.85 | 448.15 | 481.95 | 15.8M |
| 2025-02-10 | 555.00 | 557.90 | 516.00 | 528.75 | 1.5M |
| 2025-02-07 | 573.80 | 574.85 | 547.00 | 550.45 | 1.1M |
| 2025-02-06 | 584.55 | 587.20 | 571.10 | 576.70 | 0.6M |
| 2025-02-05 | 578.00 | 588.00 | 577.10 | 581.40 | 0.6M |
| 2025-02-04 | 581.80 | 585.00 | 568.75 | 574.80 | 0.8M |
| 2025-02-03 | 576.20 | 599.80 | 571.10 | 576.05 | 1.6M |
| 2025-02-01 | 603.00 | 623.60 | 566.60 | 576.20 | 3.6M |
| 2025-01-31 | 564.95 | 600.75 | 562.30 | 596.85 | 2.5M |
| 2025-01-30 | 566.00 | 594.00 | 557.20 | 564.10 | 6.7M |
| 2025-01-29 | 516.95 | 547.55 | 516.45 | 544.70 | 1.8M |
| 2025-01-28 | 509.75 | 536.75 | 473.10 | 512.60 | 2.5M |
| 2025-01-27 | 512.00 | 526.50 | 495.60 | 501.40 | 1.4M |
| 2025-01-24 | 545.45 | 551.40 | 527.25 | 529.40 | 0.9M |
| 2025-01-23 | 545.00 | 552.95 | 540.25 | 545.60 | 0.6M |
| 2025-01-22 | 552.00 | 553.85 | 530.65 | 545.75 | 1.0M |
| 2025-01-21 | 569.85 | 580.95 | 547.00 | 551.85 | 1.2M |
| 2025-01-20 | 562.00 | 575.00 | 554.90 | 565.35 | 1.3M |
| 2025-01-17 | 547.05 | 561.15 | 540.90 | 557.40 | 1.1M |
| 2025-01-16 | 540.00 | 565.45 | 540.00 | 549.70 | 2.0M |
| 2025-01-15 | 551.40 | 555.75 | 526.55 | 532.15 | 0.9M |
| 2025-01-14 | 528.50 | 548.00 | 528.50 | 543.00 | 1.1M |
| 2025-01-13 | 552.15 | 562.95 | 525.00 | 527.85 | 2.0M |
| 2025-01-10 | 595.00 | 596.10 | 559.55 | 568.90 | 1.7M |
| 2025-01-09 | 602.20 | 608.90 | 592.00 | 594.75 | 0.7M |
| 2025-01-08 | 607.00 | 613.95 | 595.65 | 602.20 | 1.0M |
| 2025-01-07 | 595.95 | 612.25 | 595.00 | 604.05 | 0.9M |
| 2025-01-06 | 627.00 | 627.50 | 589.00 | 592.25 | 1.2M |
| 2025-01-03 | 628.95 | 633.55 | 622.50 | 624.50 | 0.6M |
| 2025-01-02 | 633.20 | 641.95 | 624.00 | 626.75 | 0.8M |
| 2025-01-01 | 622.10 | 638.40 | 620.20 | 633.20 | 0.6M |