675.35
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 666.85 | 683.50 | 665.90 | 675.35 | 23.3M |
| 2025-09-25 | 677.95 | 678.80 | 658.00 | 666.85 | 22.8M |
| 2025-09-24 | 704.50 | 705.55 | 684.30 | 685.65 | 8.8M |
| 2025-09-23 | 702.00 | 711.20 | 699.80 | 705.10 | 6.0M |
| 2025-09-22 | 712.00 | 715.60 | 698.05 | 699.80 | 5.0M |
| 2025-09-19 | 716.35 | 717.00 | 711.00 | 712.10 | 3.7M |
| 2025-09-18 | 725.20 | 729.80 | 712.95 | 716.00 | 4.6M |
| 2025-09-17 | 720.10 | 727.45 | 718.80 | 723.45 | 3.0M |
| 2025-09-16 | 718.95 | 724.40 | 708.45 | 717.05 | 2.7M |
| 2025-09-15 | 719.70 | 726.50 | 716.10 | 717.30 | 1.3M |
| 2025-09-12 | 712.80 | 722.00 | 712.00 | 719.60 | 1.6M |
| 2025-09-11 | 714.15 | 716.55 | 709.45 | 710.80 | 1.5M |
| 2025-09-10 | 721.00 | 724.20 | 706.85 | 713.95 | 2.4M |
| 2025-09-09 | 726.00 | 726.45 | 717.50 | 719.45 | 1.4M |
| 2025-09-08 | 700.00 | 725.75 | 700.00 | 724.25 | 3.0M |
| 2025-09-05 | 693.40 | 701.40 | 687.00 | 697.40 | 1.1M |
| 2025-09-04 | 708.00 | 709.90 | 690.50 | 692.05 | 1.8M |
| 2025-09-03 | 689.65 | 698.85 | 689.40 | 697.25 | 0.6M |
| 2025-09-02 | 695.55 | 699.50 | 686.65 | 689.60 | 1.1M |
| 2025-09-01 | 677.15 | 696.20 | 675.20 | 695.20 | 1.1M |
| 2025-08-29 | 681.50 | 686.25 | 673.95 | 674.90 | 0.8M |
| 2025-08-28 | 681.85 | 683.20 | 670.50 | 678.35 | 25.1M |
| 2025-08-26 | 690.95 | 690.95 | 682.00 | 684.60 | 23.3M |
| 2025-08-25 | 686.20 | 692.90 | 684.10 | 690.20 | 19.1M |
| 2025-08-22 | 691.90 | 695.00 | 683.20 | 684.55 | 17.4M |
| 2025-08-21 | 705.00 | 705.00 | 689.50 | 690.40 | 5.1M |
| 2025-08-20 | 706.40 | 706.40 | 694.70 | 695.20 | 4.5M |
| 2025-08-19 | 683.25 | 709.00 | 678.50 | 706.25 | 5.4M |
| 2025-08-18 | 675.50 | 691.00 | 675.10 | 682.00 | 4.1M |
| 2025-08-14 | 669.40 | 670.65 | 662.50 | 668.65 | 1.2M |
| 2025-08-13 | 662.40 | 673.40 | 662.40 | 668.80 | 2.2M |
| 2025-08-12 | 657.25 | 666.40 | 657.00 | 658.90 | 1.4M |
| 2025-08-11 | 634.45 | 659.95 | 632.25 | 659.40 | 2.3M |
| 2025-08-08 | 655.15 | 658.30 | 634.35 | 637.95 | 1.2M |
| 2025-08-07 | 656.00 | 656.95 | 640.80 | 653.80 | 1.7M |
| 2025-08-06 | 660.00 | 664.60 | 655.95 | 659.65 | 0.6M |
| 2025-08-05 | 661.00 | 665.00 | 656.10 | 660.75 | 0.5M |
| 2025-08-04 | 654.25 | 663.30 | 652.60 | 660.70 | 0.7M |
| 2025-08-01 | 670.80 | 670.80 | 653.70 | 654.60 | 1.1M |
| 2025-07-31 | 661.00 | 675.55 | 655.85 | 668.40 | 28.0M |
| 2025-07-30 | 691.80 | 692.00 | 667.45 | 671.30 | 30.8M |
| 2025-07-29 | 685.05 | 697.40 | 683.65 | 695.70 | 20.8M |
| 2025-07-28 | 697.95 | 704.95 | 685.80 | 686.85 | 22.0M |
| 2025-07-25 | 702.50 | 706.70 | 688.25 | 691.25 | 5.0M |
| 2025-07-24 | 697.05 | 712.00 | 697.05 | 706.25 | 5.8M |
| 2025-07-23 | 681.85 | 698.45 | 680.90 | 695.70 | 5.3M |
| 2025-07-22 | 692.00 | 692.50 | 677.15 | 678.05 | 3.0M |
| 2025-07-21 | 685.05 | 692.95 | 675.55 | 691.90 | 1.9M |
| 2025-07-18 | 687.35 | 691.65 | 683.00 | 685.00 | 1.3M |
| 2025-07-17 | 685.45 | 692.50 | 685.20 | 687.75 | 2.0M |
| 2025-07-16 | 690.45 | 690.45 | 682.30 | 684.90 | 1.1M |
| 2025-07-15 | 683.00 | 691.60 | 679.55 | 690.45 | 1.0M |
| 2025-07-14 | 684.05 | 686.50 | 677.60 | 680.65 | 1.5M |
| 2025-07-11 | 700.05 | 704.05 | 681.60 | 687.25 | 1.3M |
| 2025-07-10 | 695.90 | 702.70 | 690.00 | 701.35 | 1.0M |
| 2025-07-09 | 696.55 | 700.60 | 695.05 | 698.10 | 0.5M |
| 2025-07-08 | 697.90 | 703.55 | 693.80 | 700.10 | 0.9M |
| 2025-07-07 | 695.00 | 698.35 | 689.50 | 693.85 | 0.5M |
| 2025-07-04 | 696.15 | 698.55 | 692.45 | 695.30 | 0.6M |
| 2025-07-03 | 698.40 | 704.60 | 696.00 | 698.10 | 0.9M |
| 2025-07-02 | 689.90 | 700.00 | 688.15 | 695.70 | 0.6M |
| 2025-07-01 | 697.20 | 700.50 | 686.60 | 691.10 | 0.6M |
| 2025-06-30 | 696.95 | 699.20 | 692.50 | 696.45 | 0.6M |
| 2025-06-27 | 692.95 | 699.75 | 692.55 | 694.85 | 0.6M |
| 2025-06-26 | 682.50 | 688.00 | 679.50 | 686.90 | 23.7M |
| 2025-06-25 | 672.05 | 683.40 | 672.05 | 679.70 | 22.1M |
| 2025-06-24 | 678.55 | 692.00 | 676.60 | 679.05 | 30.2M |
| 2025-06-23 | 677.50 | 680.00 | 671.05 | 676.60 | 19.0M |
| 2025-06-20 | 678.95 | 684.00 | 674.65 | 681.25 | 5.7M |
| 2025-06-19 | 677.00 | 681.40 | 672.25 | 677.55 | 4.2M |
| 2025-06-18 | 676.50 | 684.80 | 673.35 | 675.65 | 4.8M |
| 2025-06-17 | 689.00 | 689.00 | 677.00 | 678.65 | 3.3M |
| 2025-06-16 | 717.00 | 719.30 | 677.55 | 691.30 | 7.5M |
| 2025-06-13 | 720.00 | 720.00 | 705.00 | 717.90 | 1.7M |
| 2025-06-12 | 741.15 | 742.35 | 718.20 | 720.95 | 2.1M |
| 2025-06-11 | 739.90 | 750.85 | 736.75 | 742.60 | 1.7M |
| 2025-06-10 | 726.00 | 742.10 | 722.30 | 738.85 | 1.8M |
| 2025-06-09 | 721.35 | 733.75 | 720.05 | 725.60 | 1.6M |
| 2025-06-06 | 715.00 | 723.60 | 707.70 | 719.40 | 1.1M |
| 2025-06-05 | 719.15 | 721.50 | 710.50 | 716.90 | 0.9M |
| 2025-06-04 | 706.50 | 722.00 | 706.50 | 717.50 | 0.9M |
| 2025-06-03 | 717.55 | 721.80 | 704.85 | 705.85 | 1.1M |
| 2025-06-02 | 716.05 | 720.80 | 708.85 | 714.15 | 0.9M |
| 2025-05-30 | 728.75 | 731.35 | 714.00 | 721.50 | 1.0M |
| 2025-05-29 | 719.75 | 727.50 | 718.30 | 723.35 | 22.2M |
| 2025-05-28 | 716.60 | 721.00 | 714.45 | 716.60 | 13.9M |
| 2025-05-27 | 727.95 | 729.15 | 714.45 | 716.05 | 22.8M |
| 2025-05-26 | 719.00 | 737.40 | 719.00 | 728.45 | 20.4M |
| 2025-05-23 | 719.00 | 720.90 | 714.35 | 717.70 | 6.6M |
| 2025-05-22 | 723.50 | 723.50 | 709.10 | 717.25 | 4.4M |
| 2025-05-21 | 720.90 | 729.00 | 716.80 | 725.20 | 3.0M |
| 2025-05-20 | 731.95 | 737.85 | 717.25 | 719.50 | 4.6M |
| 2025-05-19 | 733.45 | 737.20 | 728.40 | 729.25 | 2.4M |
| 2025-05-16 | 728.45 | 741.15 | 725.80 | 730.15 | 3.9M |
| 2025-05-15 | 699.45 | 729.00 | 696.00 | 727.90 | 5.9M |
| 2025-05-14 | 715.00 | 715.00 | 685.35 | 698.45 | 11.3M |
| 2025-05-13 | 727.00 | 728.85 | 707.35 | 712.25 | 2.3M |
| 2025-05-12 | 725.55 | 740.00 | 714.15 | 725.45 | 3.7M |
| 2025-05-09 | 678.65 | 712.00 | 672.70 | 710.25 | 3.7M |
| 2025-05-08 | 697.00 | 715.00 | 680.00 | 683.85 | 2.7M |
| 2025-05-07 | 648.80 | 685.00 | 648.80 | 682.50 | 2.9M |
| 2025-05-06 | 666.55 | 667.00 | 648.70 | 650.60 | 1.0M |
| 2025-05-05 | 664.00 | 670.00 | 658.90 | 666.10 | 0.8M |
| 2025-05-02 | 643.70 | 665.05 | 640.20 | 656.00 | 1.5M |
| 2025-04-30 | 660.00 | 660.05 | 644.50 | 647.95 | 1.4M |
| 2025-04-29 | 676.60 | 686.95 | 666.20 | 671.20 | 1.1M |
| 2025-04-28 | 659.30 | 674.00 | 658.00 | 673.30 | 1.0M |
| 2025-04-25 | 672.50 | 677.20 | 657.00 | 660.05 | 1.5M |
| 2025-04-24 | 665.10 | 674.15 | 663.55 | 671.15 | 27.2M |
| 2025-04-23 | 638.50 | 664.45 | 637.65 | 662.95 | 27.1M |
| 2025-04-22 | 634.00 | 637.40 | 629.65 | 633.45 | 20.9M |
| 2025-04-21 | 625.95 | 640.20 | 623.60 | 633.15 | 22.7M |
| 2025-04-17 | 621.00 | 630.75 | 612.30 | 625.65 | 8.5M |
| 2025-04-16 | 630.00 | 630.00 | 617.50 | 620.75 | 3.4M |
| 2025-04-15 | 613.95 | 633.35 | 613.95 | 626.85 | 3.1M |
| 2025-04-11 | 606.00 | 616.60 | 595.65 | 601.00 | 2.7M |
| 2025-04-09 | 594.00 | 600.50 | 586.75 | 588.65 | 1.6M |
| 2025-04-08 | 600.00 | 610.55 | 589.00 | 594.70 | 1.9M |
| 2025-04-07 | 566.55 | 587.20 | 548.90 | 584.85 | 4.1M |
| 2025-04-04 | 652.65 | 653.00 | 614.75 | 618.65 | 3.8M |
| 2025-04-03 | 670.00 | 676.10 | 658.75 | 660.20 | 1.6M |
| 2025-04-02 | 680.00 | 682.35 | 668.05 | 679.50 | 1.6M |
| 2025-04-01 | 680.10 | 687.65 | 671.40 | 678.15 | 1.6M |
| 2025-03-28 | 670.00 | 693.40 | 670.00 | 682.00 | 1.6M |
| 2025-03-27 | 677.65 | 679.90 | 661.95 | 673.60 | 39.7M |
| 2025-03-26 | 713.00 | 722.45 | 710.60 | 712.20 | 19.1M |
| 2025-03-25 | 720.00 | 726.35 | 710.75 | 714.30 | 20.4M |
| 2025-03-24 | 713.00 | 722.45 | 705.75 | 718.60 | 22.4M |
| 2025-03-21 | 698.00 | 709.30 | 693.40 | 707.40 | 7.0M |
| 2025-03-20 | 687.95 | 698.00 | 683.80 | 694.50 | 5.4M |
| 2025-03-19 | 689.40 | 689.40 | 683.50 | 686.95 | 2.7M |
| 2025-03-18 | 670.00 | 687.80 | 668.85 | 685.95 | 3.0M |
| 2025-03-17 | 666.00 | 671.00 | 662.05 | 666.40 | 1.9M |
| 2025-03-13 | 676.75 | 676.75 | 655.80 | 659.85 | 1.9M |
| 2025-03-12 | 656.20 | 677.00 | 656.20 | 673.65 | 5.4M |
| 2025-03-11 | 646.80 | 656.95 | 645.00 | 653.25 | 0.8M |
| 2025-03-10 | 653.10 | 660.45 | 650.00 | 652.55 | 1.0M |
| 2025-03-07 | 645.00 | 657.65 | 642.05 | 654.40 | 1.0M |
| 2025-03-06 | 658.00 | 661.70 | 642.00 | 646.55 | 1.2M |
| 2025-03-05 | 626.50 | 647.30 | 625.15 | 646.55 | 1.3M |
| 2025-03-04 | 623.00 | 634.45 | 620.35 | 625.15 | 0.8M |
| 2025-03-03 | 628.05 | 634.25 | 613.70 | 628.35 | 1.8M |
| 2025-02-28 | 650.15 | 652.45 | 626.05 | 628.15 | 2.7M |
| 2025-02-27 | 664.25 | 666.75 | 648.60 | 651.70 | 34.0M |
| 2025-02-25 | 680.00 | 680.00 | 663.20 | 665.50 | 22.1M |
| 2025-02-24 | 670.80 | 679.95 | 669.10 | 672.15 | 18.5M |
| 2025-02-21 | 689.70 | 694.40 | 674.45 | 677.80 | 18.6M |
| 2025-02-20 | 684.45 | 697.70 | 679.50 | 694.30 | 8.1M |
| 2025-02-19 | 685.80 | 695.60 | 678.85 | 685.95 | 4.9M |
| 2025-02-18 | 692.00 | 692.00 | 675.60 | 686.45 | 3.4M |
| 2025-02-17 | 679.00 | 696.25 | 672.20 | 692.20 | 3.5M |
| 2025-02-14 | 692.10 | 696.45 | 673.50 | 684.85 | 2.1M |
| 2025-02-13 | 692.55 | 698.20 | 685.30 | 689.15 | 1.3M |
| 2025-02-12 | 682.50 | 692.80 | 673.25 | 689.15 | 1.9M |
| 2025-02-11 | 707.00 | 707.00 | 680.30 | 682.80 | 2.1M |
| 2025-02-10 | 713.40 | 713.40 | 698.20 | 701.00 | 1.5M |
| 2025-02-07 | 716.50 | 723.00 | 710.10 | 714.00 | 1.0M |
| 2025-02-06 | 729.45 | 729.65 | 715.85 | 717.20 | 0.8M |
| 2025-02-05 | 721.95 | 731.20 | 717.05 | 724.05 | 1.2M |
| 2025-02-04 | 700.00 | 719.40 | 700.00 | 717.55 | 1.5M |
| 2025-02-03 | 712.00 | 712.00 | 692.30 | 695.15 | 1.8M |
| 2025-02-01 | 724.00 | 730.90 | 708.05 | 713.20 | 1.6M |
| 2025-01-31 | 710.00 | 725.00 | 703.60 | 723.55 | 1.9M |
| 2025-01-30 | 720.00 | 720.00 | 685.10 | 699.90 | 81.7M |
| 2025-01-29 | 737.05 | 760.00 | 730.00 | 756.70 | 36.2M |
| 2025-01-28 | 718.45 | 744.40 | 712.50 | 733.00 | 32.3M |
| 2025-01-27 | 735.00 | 735.95 | 712.10 | 716.45 | 23.7M |
| 2025-01-24 | 758.10 | 759.50 | 737.55 | 739.30 | 6.5M |
| 2025-01-23 | 748.85 | 764.90 | 744.75 | 757.40 | 5.3M |
| 2025-01-22 | 767.95 | 769.85 | 736.30 | 748.85 | 4.8M |
| 2025-01-21 | 781.05 | 793.35 | 763.50 | 765.95 | 4.0M |
| 2025-01-20 | 788.70 | 789.60 | 773.00 | 781.05 | 3.4M |
| 2025-01-17 | 781.05 | 792.35 | 780.00 | 787.00 | 1.3M |
| 2025-01-16 | 778.35 | 788.80 | 774.75 | 782.30 | 1.8M |
| 2025-01-15 | 782.05 | 783.75 | 763.75 | 770.80 | 1.7M |
| 2025-01-14 | 763.30 | 785.25 | 763.25 | 778.40 | 1.5M |
| 2025-01-13 | 774.00 | 780.50 | 756.40 | 758.40 | 2.0M |
| 2025-01-10 | 786.05 | 795.55 | 775.00 | 781.95 | 1.4M |
| 2025-01-09 | 795.00 | 815.90 | 775.95 | 788.65 | 2.3M |
| 2025-01-08 | 797.50 | 803.70 | 790.45 | 802.10 | 1.4M |
| 2025-01-07 | 781.80 | 804.15 | 779.40 | 800.55 | 1.6M |
| 2025-01-06 | 805.15 | 805.15 | 772.25 | 783.20 | 2.0M |
| 2025-01-03 | 773.65 | 809.30 | 769.05 | 798.65 | 3.1M |
| 2025-01-02 | 766.95 | 775.50 | 757.20 | 773.60 | 1.6M |
| 2025-01-01 | 750.60 | 758.75 | 745.10 | 757.05 | 0.6M |