940.55
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 953.95 | 954.00 | 925.05 | 940.55 | 0.0M |
| 2025-10-01 | 902.05 | 955.00 | 902.05 | 941.70 | 0.0M |
| 2025-09-30 | 921.00 | 921.00 | 902.40 | 906.15 | 0.0M |
| 2025-09-29 | 910.65 | 925.55 | 907.00 | 908.50 | 0.0M |
| 2025-09-26 | 930.00 | 939.00 | 913.05 | 923.60 | 0.0M |
| 2025-09-25 | 921.00 | 941.70 | 921.00 | 926.65 | 0.0M |
| 2025-09-24 | 942.00 | 946.35 | 931.00 | 935.15 | 0.0M |
| 2025-09-23 | 945.30 | 956.40 | 938.75 | 941.25 | 0.0M |
| 2025-09-22 | 959.15 | 960.45 | 943.00 | 943.95 | 0.0M |
| 2025-09-19 | 961.50 | 966.30 | 947.60 | 962.85 | 0.0M |
| 2025-09-18 | 989.00 | 989.00 | 950.90 | 955.65 | 0.0M |
| 2025-09-17 | 1,014.00 | 1,014.00 | 971.00 | 974.30 | 0.0M |
| 2025-09-16 | 997.45 | 1,008.30 | 994.00 | 1,002.10 | 0.0M |
| 2025-09-15 | 995.00 | 1,005.70 | 979.95 | 996.95 | 0.0M |
| 2025-09-12 | 973.40 | 1,024.50 | 973.40 | 994.90 | 0.0M |
| 2025-09-11 | 992.05 | 1,005.00 | 986.15 | 992.70 | 0.0M |
| 2025-09-10 | 982.05 | 1,013.80 | 982.05 | 992.35 | 0.0M |
| 2025-09-09 | 1,008.00 | 1,025.00 | 995.20 | 1,004.25 | 0.0M |
| 2025-09-08 | 980.10 | 1,028.40 | 980.10 | 1,012.15 | 0.0M |
| 2025-09-05 | 983.20 | 1,005.00 | 975.95 | 995.15 | 0.0M |
| 2025-09-04 | 992.95 | 993.00 | 971.65 | 983.45 | 0.0M |
| 2025-09-03 | 960.05 | 992.55 | 960.05 | 978.85 | 0.0M |
| 2025-09-02 | 995.00 | 997.40 | 965.10 | 971.60 | 0.0M |
| 2025-09-01 | 1,000.00 | 1,011.00 | 989.40 | 1,003.65 | 0.0M |
| 2025-08-29 | 994.20 | 1,019.90 | 990.80 | 995.85 | 0.0M |
| 2025-08-28 | 950.00 | 999.75 | 950.00 | 993.55 | 0.0M |
| 2025-08-26 | 1,004.25 | 1,004.25 | 971.35 | 985.95 | 0.0M |
| 2025-08-25 | 1,003.95 | 1,012.55 | 993.85 | 998.25 | 0.0M |
| 2025-08-22 | 1,000.55 | 1,043.00 | 1,000.55 | 1,012.25 | 0.0M |
| 2025-08-21 | 1,024.00 | 1,037.40 | 1,009.55 | 1,011.15 | 0.0M |
| 2025-08-20 | 1,059.85 | 1,059.85 | 1,015.00 | 1,024.80 | 0.0M |
| 2025-08-19 | 1,052.05 | 1,095.00 | 1,030.30 | 1,050.70 | 0.0M |
| 2025-08-18 | 1,031.05 | 1,080.00 | 1,031.05 | 1,071.85 | 0.0M |
| 2025-08-14 | 1,043.40 | 1,090.85 | 1,035.00 | 1,046.35 | 0.0M |
| 2025-08-13 | 976.95 | 1,095.00 | 970.00 | 1,056.80 | 0.1M |
| 2025-08-12 | 850.05 | 974.90 | 850.05 | 956.40 | 0.0M |
| 2025-08-11 | 926.45 | 944.85 | 917.65 | 938.15 | 0.0M |
| 2025-08-08 | 926.85 | 928.00 | 913.00 | 917.40 | 0.0M |
| 2025-08-07 | 902.05 | 931.05 | 895.00 | 922.75 | 0.0M |
| 2025-08-06 | 940.10 | 950.65 | 912.05 | 918.80 | 0.0M |
| 2025-08-05 | 1,001.95 | 1,001.95 | 950.00 | 954.10 | 0.0M |
| 2025-08-04 | 972.00 | 1,003.40 | 969.35 | 990.80 | 0.0M |
| 2025-08-01 | 990.30 | 994.95 | 960.35 | 967.45 | 0.0M |
| 2025-07-31 | 976.55 | 1,001.05 | 944.05 | 990.05 | 0.0M |
| 2025-07-30 | 1,008.40 | 1,013.25 | 988.85 | 996.55 | 0.0M |
| 2025-07-29 | 982.95 | 1,010.00 | 970.00 | 1,003.35 | 0.0M |
| 2025-07-28 | 970.00 | 1,005.00 | 963.80 | 988.80 | 0.0M |
| 2025-07-25 | 971.05 | 1,017.55 | 965.15 | 984.45 | 0.0M |
| 2025-07-24 | 939.00 | 1,023.20 | 939.00 | 976.50 | 0.0M |
| 2025-07-23 | 902.00 | 940.75 | 902.00 | 928.05 | 0.0M |
| 2025-07-22 | 922.85 | 927.00 | 913.85 | 915.45 | 0.0M |
| 2025-07-21 | 921.05 | 935.75 | 911.00 | 917.15 | 0.0M |
| 2025-07-18 | 936.20 | 939.25 | 910.15 | 924.50 | 0.0M |
| 2025-07-17 | 937.40 | 947.80 | 931.90 | 934.00 | 0.0M |
| 2025-07-16 | 933.30 | 945.00 | 927.00 | 935.40 | 0.0M |
| 2025-07-15 | 914.50 | 927.00 | 909.45 | 923.40 | 0.0M |
| 2025-07-14 | 883.05 | 929.50 | 870.70 | 909.45 | 0.0M |
| 2025-07-11 | 906.35 | 912.45 | 884.05 | 898.45 | 0.0M |
| 2025-07-10 | 921.30 | 935.55 | 903.95 | 908.80 | 0.0M |
| 2025-07-09 | 893.65 | 935.45 | 893.65 | 925.25 | 0.0M |
| 2025-07-08 | 906.00 | 912.05 | 883.90 | 892.20 | 0.0M |
| 2025-07-07 | 900.55 | 910.10 | 890.50 | 907.95 | 0.0M |
| 2025-07-04 | 901.60 | 917.65 | 898.35 | 900.50 | 0.0M |
| 2025-07-03 | 907.80 | 911.00 | 886.15 | 901.65 | 0.0M |
| 2025-07-02 | 892.05 | 910.00 | 892.05 | 907.90 | 0.0M |
| 2025-07-01 | 878.05 | 898.55 | 878.05 | 888.15 | 0.0M |
| 2025-06-30 | 880.05 | 893.85 | 869.30 | 889.85 | 0.0M |
| 2025-06-27 | 895.10 | 900.75 | 876.90 | 891.40 | 0.0M |
| 2025-06-26 | 911.80 | 914.65 | 891.05 | 894.00 | 0.0M |
| 2025-06-25 | 900.00 | 915.15 | 892.00 | 908.10 | 0.0M |
| 2025-06-24 | 942.20 | 942.20 | 884.70 | 891.40 | 0.0M |
| 2025-06-23 | 882.95 | 883.20 | 866.75 | 877.75 | 0.0M |
| 2025-06-20 | 909.00 | 909.00 | 876.90 | 884.20 | 0.0M |
| 2025-06-19 | 927.00 | 927.00 | 869.20 | 880.90 | 0.0M |
| 2025-06-18 | 910.30 | 917.20 | 896.00 | 897.80 | 0.0M |
| 2025-06-17 | 938.05 | 941.75 | 909.70 | 911.50 | 0.0M |
| 2025-06-16 | 929.95 | 954.25 | 913.65 | 935.05 | 0.0M |
| 2025-06-13 | 910.75 | 936.90 | 910.15 | 930.40 | 0.0M |
| 2025-06-12 | 924.05 | 952.30 | 923.30 | 928.90 | 0.0M |
| 2025-06-11 | 896.40 | 928.00 | 896.40 | 924.00 | 0.0M |
| 2025-06-10 | 921.20 | 921.30 | 894.60 | 900.50 | 0.0M |
| 2025-06-09 | 903.05 | 927.00 | 903.05 | 921.25 | 0.0M |
| 2025-06-06 | 912.00 | 922.15 | 911.55 | 915.65 | 0.0M |
| 2025-06-05 | 935.00 | 935.00 | 913.65 | 918.45 | 0.0M |
| 2025-06-04 | 938.95 | 938.95 | 913.00 | 919.30 | 0.0M |
| 2025-06-03 | 934.00 | 940.00 | 913.40 | 924.60 | 0.0M |
| 2025-06-02 | 905.00 | 931.00 | 905.00 | 915.00 | 0.0M |
| 2025-05-30 | 940.05 | 942.65 | 907.15 | 909.25 | 0.0M |
| 2025-05-29 | 936.50 | 940.00 | 923.00 | 937.30 | 0.0M |
| 2025-05-28 | 934.40 | 945.00 | 918.15 | 936.45 | 0.0M |
| 2025-05-27 | 915.00 | 935.60 | 910.85 | 931.85 | 0.0M |
| 2025-05-26 | 926.00 | 930.60 | 905.20 | 909.35 | 0.0M |
| 2025-05-23 | 911.00 | 939.95 | 872.00 | 918.60 | 0.0M |
| 2025-05-22 | 955.90 | 974.00 | 942.50 | 970.35 | 0.0M |
| 2025-05-21 | 950.45 | 972.95 | 944.10 | 957.85 | 0.0M |
| 2025-05-20 | 951.25 | 967.95 | 933.90 | 944.10 | 0.0M |
| 2025-05-19 | 998.00 | 998.00 | 935.05 | 946.05 | 0.0M |
| 2025-05-16 | 975.30 | 985.55 | 951.35 | 956.95 | 0.0M |
| 2025-05-15 | 1,007.70 | 1,007.70 | 974.20 | 980.25 | 0.0M |
| 2025-05-14 | 999.00 | 1,012.25 | 985.60 | 1,004.65 | 0.0M |
| 2025-05-13 | 1,008.05 | 1,038.95 | 991.25 | 999.00 | 0.0M |
| 2025-05-12 | 1,007.60 | 1,030.00 | 987.50 | 1,002.50 | 0.0M |
| 2025-05-09 | 905.70 | 992.00 | 905.70 | 983.50 | 0.0M |
| 2025-05-08 | 999.00 | 1,009.35 | 965.95 | 985.70 | 0.0M |
| 2025-05-07 | 940.00 | 983.00 | 935.00 | 975.65 | 0.0M |
| 2025-05-06 | 1,000.00 | 1,000.00 | 941.00 | 949.05 | 0.0M |
| 2025-05-05 | 980.00 | 985.25 | 958.20 | 979.55 | 0.0M |
| 2025-05-02 | 950.60 | 980.80 | 950.60 | 968.85 | 0.0M |
| 2025-04-30 | 970.10 | 989.80 | 960.00 | 967.95 | 0.0M |
| 2025-04-29 | 1,006.60 | 1,034.95 | 970.00 | 974.50 | 0.0M |
| 2025-04-28 | 980.05 | 1,014.45 | 980.05 | 988.65 | 0.0M |
| 2025-04-25 | 1,000.05 | 1,028.65 | 977.55 | 998.30 | 0.0M |
| 2025-04-24 | 1,033.60 | 1,053.55 | 1,014.00 | 1,021.75 | 0.0M |
| 2025-04-23 | 1,051.05 | 1,063.90 | 1,008.45 | 1,024.25 | 0.0M |
| 2025-04-22 | 1,078.10 | 1,078.10 | 1,034.40 | 1,039.50 | 0.0M |
| 2025-04-21 | 1,116.35 | 1,116.40 | 1,060.00 | 1,066.20 | 0.0M |
| 2025-04-17 | 1,057.20 | 1,137.60 | 1,054.50 | 1,084.90 | 0.0M |
| 2025-04-16 | 1,089.95 | 1,102.95 | 1,057.80 | 1,066.90 | 0.0M |
| 2025-04-15 | 990.00 | 1,128.35 | 990.00 | 1,070.50 | 0.0M |
| 2025-04-11 | 929.00 | 979.00 | 924.40 | 966.75 | 0.0M |
| 2025-04-09 | 912.05 | 912.05 | 880.00 | 892.50 | 0.0M |
| 2025-04-08 | 940.00 | 955.00 | 922.85 | 924.95 | 0.0M |
| 2025-04-07 | 792.05 | 964.95 | 792.05 | 926.85 | 0.0M |
| 2025-04-04 | 1,071.95 | 1,071.95 | 956.85 | 984.30 | 0.0M |
| 2025-04-03 | 1,031.20 | 1,083.10 | 1,016.15 | 1,018.90 | 0.0M |
| 2025-04-02 | 1,040.00 | 1,055.95 | 999.90 | 1,048.30 | 0.0M |
| 2025-04-01 | 1,039.85 | 1,046.95 | 1,002.55 | 1,018.50 | 0.0M |
| 2025-03-28 | 1,023.70 | 1,065.55 | 1,023.70 | 1,041.20 | 0.0M |
| 2025-03-27 | 1,020.15 | 1,077.80 | 1,020.15 | 1,044.55 | 0.0M |
| 2025-03-26 | 1,002.15 | 1,069.55 | 972.85 | 1,029.30 | 0.0M |
| 2025-03-25 | 975.95 | 1,010.00 | 951.10 | 990.55 | 0.0M |
| 2025-03-24 | 945.00 | 979.40 | 945.00 | 972.35 | 0.0M |
| 2025-03-21 | 923.35 | 936.45 | 904.60 | 922.80 | 0.0M |
| 2025-03-20 | 924.90 | 937.00 | 905.10 | 920.10 | 0.0M |
| 2025-03-19 | 918.80 | 938.35 | 910.35 | 922.15 | 0.0M |
| 2025-03-18 | 890.00 | 908.55 | 882.70 | 903.60 | 0.0M |
| 2025-03-17 | 886.00 | 893.60 | 850.00 | 872.85 | 0.0M |
| 2025-03-13 | 913.85 | 913.85 | 879.65 | 893.60 | 0.0M |
| 2025-03-12 | 948.00 | 948.00 | 883.00 | 888.55 | 0.0M |
| 2025-03-11 | 897.20 | 944.00 | 886.35 | 936.10 | 0.0M |
| 2025-03-10 | 930.00 | 946.00 | 894.10 | 918.15 | 0.0M |
| 2025-03-07 | 924.40 | 942.00 | 904.10 | 924.45 | 0.0M |
| 2025-03-06 | 908.50 | 931.15 | 895.65 | 902.55 | 0.0M |
| 2025-03-05 | 883.95 | 896.60 | 869.40 | 883.45 | 0.0M |
| 2025-03-04 | 810.00 | 907.15 | 800.00 | 885.95 | 0.0M |
| 2025-03-03 | 785.00 | 865.00 | 778.15 | 826.35 | 0.0M |
| 2025-02-28 | 819.55 | 819.55 | 750.00 | 761.15 | 0.0M |
| 2025-02-27 | 805.30 | 823.55 | 780.60 | 792.05 | 0.0M |
| 2025-02-25 | 829.30 | 835.15 | 804.95 | 820.85 | 0.0M |
| 2025-02-24 | 763.85 | 852.00 | 754.40 | 813.45 | 0.0M |
| 2025-02-21 | 813.40 | 823.05 | 757.30 | 789.50 | 0.0M |
| 2025-02-20 | 699.95 | 811.20 | 699.95 | 797.40 | 0.1M |
| 2025-02-19 | 720.10 | 774.85 | 667.30 | 676.00 | 0.0M |
| 2025-02-18 | 740.00 | 774.00 | 727.55 | 730.15 | 0.0M |
| 2025-02-17 | 765.05 | 796.00 | 737.25 | 764.00 | 0.0M |
| 2025-02-14 | 833.40 | 839.75 | 764.00 | 771.70 | 0.0M |
| 2025-02-13 | 864.65 | 872.50 | 828.00 | 835.90 | 0.0M |
| 2025-02-12 | 839.95 | 875.00 | 788.00 | 858.85 | 0.0M |
| 2025-02-11 | 958.05 | 958.05 | 822.00 | 843.50 | 0.0M |
| 2025-02-10 | 1,015.00 | 1,015.00 | 958.20 | 967.65 | 0.0M |
| 2025-02-07 | 1,032.15 | 1,052.80 | 979.85 | 1,001.65 | 0.0M |
| 2025-02-06 | 1,015.05 | 1,078.00 | 1,015.05 | 1,034.25 | 0.0M |
| 2025-02-05 | 1,023.95 | 1,046.90 | 998.90 | 1,033.35 | 0.0M |
| 2025-02-04 | 977.65 | 1,022.00 | 967.00 | 1,005.80 | 0.0M |
| 2025-02-03 | 961.30 | 973.80 | 958.00 | 963.05 | 0.0M |
| 2025-02-01 | 978.75 | 986.20 | 955.30 | 976.55 | 0.0M |
| 2025-01-31 | 975.15 | 985.70 | 950.95 | 963.00 | 0.0M |
| 2025-01-30 | 960.10 | 982.60 | 937.80 | 967.85 | 0.0M |
| 2025-01-29 | 900.30 | 1,029.30 | 900.30 | 962.00 | 0.0M |
| 2025-01-28 | 915.75 | 934.15 | 830.95 | 899.25 | 0.0M |
| 2025-01-27 | 962.00 | 963.90 | 895.20 | 907.40 | 0.0M |
| 2025-01-24 | 1,016.00 | 1,016.00 | 959.20 | 967.10 | 0.0M |
| 2025-01-23 | 979.00 | 1,020.00 | 979.00 | 1,016.80 | 0.0M |
| 2025-01-22 | 1,011.05 | 1,011.05 | 967.15 | 979.75 | 0.0M |
| 2025-01-21 | 992.50 | 1,024.60 | 992.50 | 1,000.65 | 0.0M |
| 2025-01-20 | 1,006.90 | 1,031.20 | 995.30 | 1,011.75 | 0.0M |
| 2025-01-17 | 1,002.00 | 1,052.80 | 988.25 | 1,006.90 | 0.0M |
| 2025-01-16 | 987.20 | 1,018.45 | 987.20 | 1,002.95 | 0.0M |
| 2025-01-15 | 967.30 | 1,009.90 | 967.30 | 1,005.45 | 0.0M |
| 2025-01-14 | 940.05 | 989.95 | 940.05 | 986.65 | 0.0M |
| 2025-01-13 | 935.85 | 975.40 | 901.00 | 924.45 | 0.0M |
| 2025-01-10 | 995.05 | 1,045.85 | 969.75 | 988.15 | 0.0M |
| 2025-01-09 | 1,040.40 | 1,075.00 | 1,005.05 | 1,015.25 | 0.0M |
| 2025-01-08 | 1,049.40 | 1,070.60 | 1,017.15 | 1,061.65 | 0.0M |
| 2025-01-07 | 1,019.00 | 1,033.95 | 1,008.95 | 1,028.55 | 0.0M |
| 2025-01-06 | 980.05 | 1,029.60 | 980.05 | 1,003.15 | 0.0M |
| 2025-01-03 | 1,031.55 | 1,033.50 | 1,003.00 | 1,008.30 | 0.0M |
| 2025-01-02 | 1,048.10 | 1,056.40 | 1,016.75 | 1,023.50 | 0.0M |
| 2025-01-01 | 1,059.95 | 1,059.95 | 1,020.00 | 1,044.55 | 0.0M |