765.40
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 | 767.00 | 771.40 | 762.20 | 765.40 | 0.6M |
| 2025-09-30 | 800.00 | 800.00 | 770.60 | 773.40 | 0.6M |
| 2025-09-29 | 803.20 | 804.60 | 794.00 | 803.40 | 0.4M |
| 2025-09-26 | 812.60 | 817.80 | 797.20 | 797.20 | 0.4M |
| 2025-09-25 | 815.00 | 821.20 | 802.00 | 812.20 | 0.5M |
| 2025-09-24 | 825.80 | 826.00 | 816.60 | 820.60 | 0.2M |
| 2025-09-23 | 821.00 | 831.00 | 817.80 | 828.00 | 0.2M |
| 2025-09-22 | 819.20 | 831.60 | 819.20 | 822.80 | 0.3M |
| 2025-09-19 | 810.20 | 825.00 | 802.00 | 824.20 | 1.0M |
| 2025-09-18 | 803.60 | 816.60 | 803.60 | 809.60 | 0.5M |
| 2025-09-17 | 825.00 | 828.00 | 800.20 | 800.20 | 0.6M |
| 2025-09-16 | 830.00 | 839.80 | 819.20 | 820.80 | 0.4M |
| 2025-09-15 | 805.80 | 831.40 | 804.40 | 823.40 | 0.6M |
| 2025-09-12 | 796.40 | 804.60 | 791.20 | 792.00 | 0.4M |
| 2025-09-11 | 800.80 | 802.40 | 791.40 | 793.60 | 0.5M |
| 2025-09-10 | 797.20 | 802.20 | 793.40 | 800.80 | 0.4M |
| 2025-09-09 | 798.00 | 811.20 | 798.00 | 802.80 | 0.4M |
| 2025-09-08 | 800.80 | 803.40 | 793.40 | 796.80 | 0.3M |
| 2025-09-05 | 785.00 | 800.40 | 783.00 | 800.00 | 0.5M |
| 2025-09-04 | 781.60 | 789.40 | 780.40 | 783.00 | 0.3M |
| 2025-09-03 | 792.60 | 796.60 | 785.00 | 785.60 | 0.4M |
| 2025-09-02 | 805.00 | 805.80 | 771.80 | 787.00 | 1.0M |
| 2025-09-01 | 821.20 | 823.60 | 810.40 | 810.60 | 0.5M |
| 2025-08-29 | 850.00 | 850.00 | 815.40 | 820.00 | 1.2M |
| 2025-08-28 | 854.00 | 859.40 | 848.40 | 850.60 | 0.3M |
| 2025-08-27 | 852.60 | 854.20 | 846.60 | 853.00 | 0.3M |
| 2025-08-26 | 859.00 | 859.40 | 853.40 | 853.40 | 0.8M |
| 2025-08-25 | 860.00 | 866.00 | 858.20 | 860.40 | 0.3M |
| 2025-08-22 | 851.80 | 861.60 | 847.60 | 860.00 | 0.3M |
| 2025-08-21 | 859.00 | 861.80 | 851.80 | 855.00 | 0.3M |
| 2025-08-20 | 850.00 | 861.00 | 849.00 | 860.20 | 0.3M |
| 2025-08-19 | 849.60 | 854.00 | 846.80 | 850.20 | 0.4M |
| 2025-08-18 | 823.80 | 849.00 | 823.60 | 847.60 | 0.8M |
| 2025-08-15 | 829.80 | 830.00 | 823.00 | 823.40 | 0.5M |
| 2025-08-14 | 810.00 | 825.20 | 809.00 | 823.40 | 0.8M |
| 2025-08-13 | 848.00 | 849.60 | 787.00 | 810.00 | 2.8M |
| 2025-08-12 | 880.60 | 887.60 | 878.20 | 885.40 | 0.4M |
| 2025-08-11 | 877.00 | 880.60 | 876.40 | 879.60 | 0.4M |
| 2025-08-08 | 874.00 | 879.00 | 872.20 | 876.40 | 0.4M |
| 2025-08-07 | 866.00 | 877.60 | 865.60 | 874.60 | 0.4M |
| 2025-08-06 | 868.80 | 869.00 | 863.40 | 866.00 | 0.3M |
| 2025-08-05 | 863.60 | 868.60 | 861.80 | 865.20 | 0.3M |
| 2025-08-04 | 871.20 | 871.40 | 857.20 | 859.00 | 0.3M |
| 2025-08-01 | 865.00 | 870.40 | 857.00 | 863.00 | 0.6M |
| 2025-07-31 | 879.60 | 882.80 | 870.60 | 872.40 | 0.5M |
| 2025-07-30 | 873.80 | 881.40 | 871.80 | 879.60 | 0.6M |
| 2025-07-29 | 877.40 | 877.40 | 877.40 | 877.40 | 0.5M |
| 2025-07-28 | 886.00 | 886.20 | 869.40 | 875.00 | 0.7M |
| 2025-07-25 | 856.20 | 871.40 | 855.20 | 871.40 | 0.6M |
| 2025-07-24 | 855.00 | 861.40 | 848.80 | 855.80 | 0.8M |
| 2025-07-23 | 844.40 | 849.20 | 843.40 | 847.00 | 0.7M |
| 2025-07-22 | 833.40 | 842.00 | 828.80 | 838.60 | 0.5M |
| 2025-07-21 | 843.60 | 844.80 | 830.00 | 832.20 | 0.9M |
| 2025-07-18 | 835.80 | 845.00 | 830.40 | 840.00 | 1.4M |
| 2025-07-17 | 809.80 | 833.60 | 802.80 | 831.20 | 1.6M |
| 2025-07-16 | 770.00 | 779.20 | 768.80 | 768.80 | 0.6M |
| 2025-07-15 | 771.00 | 775.80 | 770.20 | 772.00 | 0.4M |
| 2025-07-14 | 765.00 | 767.80 | 760.20 | 766.00 | 0.5M |
| 2025-07-11 | 770.00 | 778.40 | 768.40 | 768.60 | 0.5M |
| 2025-07-10 | 769.40 | 772.80 | 759.20 | 771.00 | 0.6M |
| 2025-07-09 | 759.40 | 770.80 | 756.80 | 766.40 | 0.4M |
| 2025-07-08 | 751.60 | 757.20 | 748.00 | 757.20 | 0.5M |
| 2025-07-07 | 759.40 | 761.00 | 750.00 | 751.60 | 0.4M |
| 2025-07-04 | 767.40 | 767.40 | 757.00 | 757.20 | 0.4M |
| 2025-07-03 | 779.00 | 779.00 | 763.40 | 763.40 | 0.5M |
| 2025-07-02 | 770.00 | 775.60 | 759.60 | 771.60 | 0.6M |
| 2025-07-01 | 754.40 | 766.20 | 751.20 | 762.80 | 0.5M |
| 2025-06-30 | 750.00 | 756.60 | 748.20 | 751.60 | 1.0M |
| 2025-06-27 | 736.00 | 747.00 | 733.80 | 745.40 | 0.6M |
| 2025-06-26 | 726.60 | 733.80 | 724.20 | 725.80 | 0.4M |
| 2025-06-25 | 721.80 | 726.60 | 712.40 | 724.20 | 0.7M |
| 2025-06-24 | 712.40 | 723.00 | 710.20 | 716.00 | 0.6M |
| 2025-06-23 | 700.20 | 707.60 | 691.80 | 698.40 | 0.8M |
| 2025-06-19 | 703.40 | 709.40 | 698.00 | 698.40 | 1.5M |
| 2025-06-18 | 720.00 | 724.00 | 705.20 | 711.40 | 0.6M |
| 2025-06-17 | 726.00 | 735.60 | 713.60 | 715.40 | 0.9M |
| 2025-06-16 | 692.00 | 732.80 | 689.60 | 726.00 | 1.5M |
| 2025-06-13 | 667.00 | 676.00 | 665.60 | 669.00 | 0.6M |
| 2025-06-12 | 669.40 | 676.80 | 666.80 | 676.80 | 0.6M |
| 2025-06-11 | 665.00 | 680.40 | 662.40 | 675.00 | 0.9M |
| 2025-06-10 | 657.60 | 663.60 | 655.20 | 662.20 | 0.5M |
| 2025-06-09 | 651.80 | 661.80 | 651.40 | 654.80 | 0.5M |
| 2025-06-05 | 652.80 | 657.00 | 648.20 | 651.80 | 0.6M |
| 2025-06-04 | 647.20 | 653.60 | 647.20 | 652.80 | 0.6M |
| 2025-06-03 | 647.00 | 651.00 | 643.20 | 645.40 | 0.6M |
| 2025-06-02 | 650.20 | 652.60 | 644.60 | 647.00 | 1.0M |
| 2025-05-30 | 652.60 | 661.80 | 650.60 | 658.00 | 1.8M |
| 2025-05-28 | 660.00 | 660.00 | 649.80 | 652.60 | 0.3M |
| 2025-05-27 | 648.60 | 658.60 | 647.00 | 657.80 | 0.6M |
| 2025-05-26 | 650.00 | 650.80 | 646.80 | 648.60 | 0.4M |
| 2025-05-23 | 649.60 | 654.60 | 639.40 | 642.40 | 0.7M |
| 2025-05-22 | 657.00 | 660.20 | 645.60 | 647.80 | 0.6M |
| 2025-05-21 | 658.80 | 661.40 | 650.20 | 661.40 | 0.6M |
| 2025-05-20 | 657.20 | 662.20 | 653.40 | 662.20 | 0.6M |
| 2025-05-19 | 658.20 | 658.40 | 647.20 | 653.80 | 0.9M |
| 2025-05-16 | 673.40 | 674.00 | 660.00 | 660.00 | 0.7M |
| 2025-05-15 | 670.80 | 675.80 | 666.80 | 669.80 | 0.6M |
| 2025-05-14 | 658.00 | 672.80 | 656.60 | 670.80 | 1.0M |
| 2025-05-13 | 656.60 | 665.40 | 650.40 | 656.20 | 0.9M |
| 2025-05-12 | 643.60 | 663.40 | 641.40 | 657.20 | 1.3M |
| 2025-05-09 | 665.00 | 665.60 | 657.20 | 663.00 | 0.8M |
| 2025-05-08 | 659.20 | 666.20 | 654.60 | 663.60 | 1.1M |
| 2025-05-07 | 665.20 | 667.40 | 650.20 | 651.00 | 1.3M |
| 2025-05-06 | 682.00 | 684.00 | 667.40 | 669.00 | 0.9M |
| 2025-05-05 | 688.20 | 688.40 | 681.40 | 683.20 | 0.9M |
| 2025-05-02 | 674.20 | 683.80 | 659.00 | 682.60 | 2.6M |
| 2025-04-30 | 720.00 | 730.00 | 670.20 | 674.20 | 3.7M |
| 2025-04-29 | 831.20 | 844.40 | 821.00 | 835.60 | 0.5M |
| 2025-04-28 | 825.60 | 836.00 | 824.00 | 824.60 | 0.3M |
| 2025-04-25 | 825.00 | 829.60 | 822.00 | 825.40 | 0.5M |
| 2025-04-24 | 820.60 | 822.20 | 812.00 | 816.20 | 0.4M |
| 2025-04-23 | 826.80 | 838.00 | 820.80 | 820.80 | 0.6M |
| 2025-04-22 | 822.60 | 822.60 | 807.00 | 819.60 | 0.6M |
| 2025-04-17 | 822.00 | 826.40 | 817.60 | 822.60 | 0.3M |
| 2025-04-16 | 800.60 | 824.80 | 796.00 | 824.80 | 0.8M |
| 2025-04-15 | 797.00 | 805.60 | 794.60 | 801.40 | 0.5M |
| 2025-04-14 | 798.60 | 799.60 | 789.80 | 795.20 | 0.5M |
| 2025-04-11 | 795.00 | 797.40 | 774.20 | 790.20 | 0.7M |
| 2025-04-10 | 777.00 | 788.60 | 770.00 | 782.00 | 1.0M |
| 2025-04-09 | 740.00 | 752.00 | 727.80 | 746.60 | 0.9M |
| 2025-04-08 | 730.20 | 760.80 | 725.00 | 758.20 | 1.0M |
| 2025-04-07 | 704.00 | 757.40 | 688.60 | 725.80 | 1.8M |
| 2025-04-04 | 740.60 | 746.80 | 722.00 | 731.00 | 1.1M |
| 2025-04-03 | 733.20 | 757.80 | 730.40 | 740.20 | 0.8M |
| 2025-04-02 | 744.80 | 748.20 | 732.80 | 742.80 | 0.5M |
| 2025-04-01 | 741.00 | 746.40 | 715.20 | 745.40 | 1.1M |
| 2025-03-31 | 748.40 | 751.40 | 739.20 | 746.00 | 0.7M |
| 2025-03-28 | 767.80 | 769.60 | 751.20 | 751.20 | 0.8M |
| 2025-03-27 | 775.00 | 777.00 | 767.60 | 772.00 | 0.5M |
| 2025-03-26 | 803.00 | 804.40 | 778.00 | 778.00 | 0.5M |
| 2025-03-25 | 802.00 | 805.00 | 790.60 | 801.40 | 0.6M |
| 2025-03-24 | 792.00 | 802.80 | 782.80 | 801.40 | 0.7M |
| 2025-03-21 | 791.00 | 800.40 | 782.30 | 787.80 | 2.0M |
| 2025-03-20 | 795.40 | 804.00 | 792.20 | 796.80 | 0.8M |
| 2025-03-19 | 798.00 | 806.00 | 794.20 | 799.40 | 0.7M |
| 2025-03-18 | 801.40 | 807.60 | 794.00 | 799.40 | 0.7M |
| 2025-03-17 | 799.20 | 800.00 | 794.00 | 797.00 | 0.6M |
| 2025-03-14 | 793.60 | 800.00 | 792.00 | 796.40 | 0.6M |
| 2025-03-13 | 795.00 | 800.00 | 787.00 | 793.60 | 0.6M |
| 2025-03-12 | 783.20 | 806.20 | 782.40 | 800.60 | 0.7M |
| 2025-03-11 | 807.20 | 808.00 | 779.60 | 781.20 | 1.2M |
| 2025-03-10 | 800.00 | 815.00 | 795.20 | 808.80 | 0.7M |
| 2025-03-07 | 805.00 | 809.80 | 797.20 | 802.00 | 0.9M |
| 2025-03-06 | 818.20 | 821.40 | 801.80 | 808.60 | 0.9M |
| 2025-03-05 | 823.60 | 833.80 | 815.40 | 817.00 | 0.7M |
| 2025-03-04 | 821.00 | 827.20 | 814.60 | 814.60 | 0.8M |
| 2025-03-03 | 823.80 | 837.40 | 823.40 | 829.80 | 0.8M |
| 2025-02-28 | 816.60 | 826.00 | 811.80 | 823.00 | 1.0M |
| 2025-02-27 | 829.00 | 834.00 | 818.00 | 823.40 | 0.5M |
| 2025-02-26 | 825.60 | 839.00 | 824.00 | 831.20 | 0.8M |
| 2025-02-25 | 811.20 | 830.80 | 810.60 | 824.60 | 0.6M |
| 2025-02-24 | 823.00 | 826.00 | 809.80 | 815.80 | 0.7M |
| 2025-02-21 | 834.40 | 836.20 | 820.80 | 822.60 | 0.8M |
| 2025-02-20 | 830.00 | 837.40 | 827.00 | 833.80 | 0.6M |
| 2025-02-19 | 832.00 | 845.40 | 822.00 | 827.40 | 0.7M |
| 2025-02-18 | 850.80 | 863.00 | 840.80 | 843.40 | 0.6M |
| 2025-02-17 | 837.20 | 849.40 | 835.00 | 848.80 | 0.7M |
| 2025-02-14 | 842.80 | 855.40 | 840.00 | 841.20 | 0.7M |
| 2025-02-13 | 815.00 | 844.20 | 814.00 | 841.40 | 1.1M |
| 2025-02-12 | 804.80 | 812.80 | 801.60 | 806.00 | 0.5M |
| 2025-02-11 | 807.00 | 808.60 | 792.00 | 800.20 | 0.8M |
| 2025-02-10 | 792.00 | 819.40 | 790.60 | 806.00 | 1.2M |
| 2025-02-07 | 820.00 | 820.00 | 787.40 | 788.80 | 1.8M |
| 2025-02-06 | 834.40 | 836.60 | 818.80 | 820.20 | 0.8M |
| 2025-02-05 | 843.00 | 843.00 | 827.20 | 829.40 | 0.6M |
| 2025-02-04 | 835.60 | 847.20 | 820.20 | 842.00 | 0.7M |
| 2025-02-03 | 842.80 | 849.00 | 826.60 | 835.40 | 0.8M |
| 2025-01-31 | 831.00 | 864.80 | 826.40 | 853.60 | 1.5M |
| 2025-01-30 | 818.80 | 836.80 | 806.00 | 824.20 | 2.9M |
| 2025-01-29 | 883.00 | 891.60 | 878.20 | 880.00 | 0.6M |
| 2025-01-28 | 864.20 | 888.20 | 864.20 | 883.60 | 0.5M |
| 2025-01-27 | 850.60 | 866.00 | 850.40 | 864.00 | 0.5M |
| 2025-01-24 | 840.00 | 862.80 | 839.00 | 849.00 | 0.6M |
| 2025-01-23 | 825.00 | 837.20 | 807.80 | 832.40 | 1.1M |
| 2025-01-22 | 842.00 | 847.40 | 836.20 | 839.40 | 0.8M |
| 2025-01-21 | 843.60 | 849.60 | 839.40 | 840.80 | 0.4M |
| 2025-01-20 | 840.20 | 847.00 | 834.20 | 843.00 | 0.6M |
| 2025-01-17 | 850.00 | 854.20 | 832.60 | 832.60 | 1.5M |
| 2025-01-16 | 868.00 | 874.80 | 862.00 | 874.80 | 0.5M |
| 2025-01-15 | 851.60 | 866.80 | 850.00 | 863.60 | 0.5M |
| 2025-01-14 | 847.40 | 859.00 | 846.40 | 853.60 | 0.5M |
| 2025-01-13 | 840.00 | 847.60 | 833.60 | 844.60 | 0.4M |
| 2025-01-10 | 838.00 | 845.40 | 832.20 | 842.80 | 0.5M |
| 2025-01-09 | 829.60 | 843.40 | 822.20 | 838.60 | 1.0M |
| 2025-01-08 | 871.40 | 883.40 | 844.40 | 847.00 | 1.0M |
| 2025-01-07 | 900.00 | 900.00 | 872.80 | 881.80 | 1.1M |
| 2025-01-03 | 865.00 | 878.60 | 862.80 | 875.40 | 0.6M |
| 2025-01-02 | 860.00 | 874.20 | 860.00 | 868.80 | 0.6M |