881.15
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 | 787.00 | 944.60 | 782.00 | 881.15 | 11.0M |
| 2025-10-01 | 761.00 | 807.50 | 760.55 | 787.20 | 1.4M |
| 2025-09-30 | 744.25 | 773.00 | 735.35 | 765.75 | 1.1M |
| 2025-09-29 | 753.90 | 780.80 | 736.00 | 738.80 | 0.9M |
| 2025-09-26 | 773.90 | 776.95 | 744.15 | 748.50 | 0.3M |
| 2025-09-25 | 762.80 | 786.80 | 760.55 | 773.90 | 0.6M |
| 2025-09-24 | 782.15 | 783.90 | 759.10 | 762.30 | 0.4M |
| 2025-09-23 | 774.45 | 786.00 | 773.00 | 782.15 | 0.2M |
| 2025-09-22 | 791.55 | 805.95 | 769.05 | 772.50 | 0.6M |
| 2025-09-19 | 781.55 | 796.80 | 779.00 | 791.55 | 0.7M |
| 2025-09-18 | 800.95 | 800.95 | 781.55 | 784.75 | 0.5M |
| 2025-09-17 | 800.45 | 807.00 | 782.80 | 800.95 | 1.5M |
| 2025-09-16 | 758.90 | 819.40 | 753.00 | 800.45 | 11.0M |
| 2025-09-15 | 703.40 | 774.00 | 701.35 | 758.90 | 4.9M |
| 2025-09-12 | 714.85 | 716.55 | 700.10 | 702.25 | 0.2M |
| 2025-09-11 | 704.00 | 725.00 | 700.70 | 714.85 | 0.5M |
| 2025-09-10 | 700.05 | 708.40 | 700.00 | 701.90 | 0.2M |
| 2025-09-09 | 703.00 | 712.50 | 700.00 | 702.00 | 0.2M |
| 2025-09-08 | 707.00 | 715.50 | 705.00 | 709.40 | 0.1M |
| 2025-09-05 | 698.60 | 711.00 | 698.55 | 707.35 | 0.1M |
| 2025-09-04 | 701.70 | 708.70 | 695.00 | 698.60 | 0.1M |
| 2025-09-03 | 690.00 | 704.50 | 686.15 | 701.70 | 0.2M |
| 2025-09-02 | 694.95 | 704.90 | 684.95 | 691.50 | 0.2M |
| 2025-09-01 | 673.00 | 699.00 | 672.60 | 694.95 | 0.2M |
| 2025-08-29 | 694.70 | 694.70 | 663.00 | 672.15 | 0.6M |
| 2025-08-28 | 701.95 | 703.30 | 689.55 | 694.70 | 0.2M |
| 2025-08-26 | 725.00 | 725.20 | 694.50 | 699.10 | 0.3M |
| 2025-08-25 | 733.50 | 739.00 | 723.60 | 725.20 | 0.2M |
| 2025-08-22 | 733.00 | 740.00 | 730.30 | 735.05 | 0.1M |
| 2025-08-21 | 740.00 | 744.75 | 730.00 | 741.15 | 0.2M |
| 2025-08-20 | 698.95 | 742.00 | 696.05 | 737.40 | 1.2M |
| 2025-08-19 | 700.00 | 703.70 | 692.00 | 697.50 | 0.2M |
| 2025-08-18 | 703.00 | 707.95 | 691.50 | 694.00 | 0.3M |
| 2025-08-14 | 722.10 | 724.60 | 698.00 | 700.15 | 0.3M |
| 2025-08-13 | 720.00 | 728.80 | 718.40 | 725.10 | 0.1M |
| 2025-08-12 | 708.00 | 721.65 | 705.65 | 720.45 | 0.1M |
| 2025-08-11 | 714.05 | 715.95 | 704.30 | 707.40 | 0.1M |
| 2025-08-08 | 724.85 | 729.60 | 710.55 | 712.80 | 0.2M |
| 2025-08-07 | 706.00 | 725.25 | 696.45 | 721.35 | 0.3M |
| 2025-08-06 | 725.50 | 727.50 | 708.40 | 712.15 | 0.3M |
| 2025-08-05 | 734.00 | 736.30 | 715.75 | 721.25 | 0.1M |
| 2025-08-04 | 710.05 | 747.20 | 705.25 | 731.95 | 0.9M |
| 2025-08-01 | 720.00 | 722.70 | 705.00 | 707.05 | 0.3M |
| 2025-07-31 | 722.95 | 729.80 | 716.30 | 719.70 | 0.3M |
| 2025-07-30 | 726.05 | 737.50 | 720.00 | 722.75 | 0.1M |
| 2025-07-29 | 727.20 | 733.65 | 720.00 | 725.05 | 0.2M |
| 2025-07-28 | 736.00 | 741.50 | 726.05 | 733.00 | 0.2M |
| 2025-07-25 | 750.00 | 752.95 | 733.05 | 736.20 | 0.2M |
| 2025-07-24 | 755.00 | 755.55 | 747.00 | 752.35 | 0.2M |
| 2025-07-23 | 751.80 | 758.50 | 749.45 | 753.45 | 0.2M |
| 2025-07-22 | 759.00 | 761.00 | 749.55 | 751.90 | 0.2M |
| 2025-07-21 | 742.40 | 758.90 | 733.35 | 757.00 | 0.4M |
| 2025-07-18 | 751.50 | 757.30 | 737.00 | 741.15 | 0.3M |
| 2025-07-17 | 746.10 | 756.25 | 746.10 | 751.55 | 0.2M |
| 2025-07-16 | 753.00 | 759.50 | 741.60 | 745.60 | 0.2M |
| 2025-07-15 | 738.00 | 753.00 | 737.35 | 751.05 | 0.3M |
| 2025-07-14 | 740.60 | 742.95 | 723.30 | 737.85 | 0.5M |
| 2025-07-11 | 752.00 | 755.90 | 735.00 | 738.80 | 0.4M |
| 2025-07-10 | 745.00 | 753.45 | 743.00 | 747.75 | 0.2M |
| 2025-07-09 | 756.70 | 757.65 | 739.85 | 743.45 | 0.5M |
| 2025-07-08 | 761.40 | 764.55 | 747.20 | 755.25 | 0.3M |
| 2025-07-07 | 755.85 | 766.70 | 745.60 | 758.40 | 0.4M |
| 2025-07-04 | 750.00 | 757.65 | 745.20 | 754.05 | 0.4M |
| 2025-07-03 | 745.55 | 758.00 | 743.00 | 747.60 | 0.4M |
| 2025-07-02 | 750.00 | 756.75 | 741.05 | 745.55 | 0.5M |
| 2025-07-01 | 780.00 | 789.95 | 730.10 | 744.55 | 2.0M |
| 2025-06-30 | 785.00 | 796.90 | 774.00 | 775.80 | 0.9M |
| 2025-06-27 | 831.00 | 845.50 | 770.50 | 781.15 | 2.3M |
| 2025-06-26 | 797.00 | 844.00 | 797.00 | 825.40 | 2.2M |
| 2025-06-25 | 794.00 | 802.50 | 788.45 | 796.10 | 0.3M |
| 2025-06-24 | 790.50 | 793.00 | 782.80 | 787.40 | 0.4M |
| 2025-06-23 | 780.65 | 793.10 | 773.00 | 785.60 | 0.3M |
| 2025-06-20 | 804.95 | 814.90 | 776.75 | 787.45 | 1.4M |
| 2025-06-19 | 778.60 | 807.30 | 775.25 | 800.85 | 2.9M |
| 2025-06-18 | 788.75 | 789.85 | 771.20 | 774.50 | 0.2M |
| 2025-06-17 | 780.10 | 790.00 | 773.00 | 784.30 | 0.3M |
| 2025-06-16 | 790.95 | 798.05 | 772.05 | 775.25 | 0.3M |
| 2025-06-13 | 785.00 | 799.95 | 782.00 | 790.30 | 0.2M |
| 2025-06-12 | 804.35 | 809.10 | 799.00 | 802.25 | 0.3M |
| 2025-06-11 | 806.00 | 820.85 | 800.00 | 802.50 | 0.5M |
| 2025-06-10 | 805.00 | 810.45 | 796.45 | 801.00 | 0.3M |
| 2025-06-09 | 800.00 | 811.95 | 795.80 | 803.55 | 0.4M |
| 2025-06-06 | 808.25 | 812.55 | 797.00 | 799.95 | 0.3M |
| 2025-06-05 | 800.00 | 807.50 | 795.55 | 806.05 | 0.6M |
| 2025-06-04 | 787.30 | 804.85 | 786.55 | 799.50 | 0.4M |
| 2025-06-03 | 794.50 | 800.00 | 782.10 | 787.30 | 0.4M |
| 2025-06-02 | 800.00 | 811.80 | 787.95 | 789.90 | 0.8M |
| 2025-05-30 | 792.00 | 825.00 | 792.00 | 796.90 | 1.2M |
| 2025-05-29 | 800.10 | 802.40 | 783.00 | 789.15 | 0.4M |
| 2025-05-28 | 810.00 | 814.80 | 796.45 | 800.10 | 0.5M |
| 2025-05-27 | 808.00 | 831.00 | 798.00 | 809.25 | 1.2M |
| 2025-05-26 | 835.95 | 843.80 | 805.00 | 807.20 | 0.7M |
| 2025-05-23 | 870.45 | 872.50 | 826.05 | 832.00 | 0.9M |
| 2025-05-22 | 888.90 | 896.40 | 862.50 | 870.45 | 0.9M |
| 2025-05-21 | 929.95 | 929.95 | 885.10 | 891.55 | 1.1M |
| 2025-05-20 | 906.00 | 946.50 | 892.00 | 930.65 | 2.5M |
| 2025-05-19 | 867.55 | 911.50 | 847.50 | 906.00 | 2.4M |
| 2025-05-16 | 832.00 | 880.90 | 825.00 | 867.55 | 1.4M |
| 2025-05-15 | 817.90 | 849.75 | 813.95 | 828.00 | 0.8M |
| 2025-05-14 | 812.55 | 831.30 | 805.35 | 813.95 | 1.5M |
| 2025-05-13 | 816.10 | 826.65 | 803.00 | 812.55 | 0.5M |
| 2025-05-12 | 812.00 | 831.20 | 802.70 | 817.35 | 0.7M |
| 2025-05-09 | 775.95 | 802.75 | 770.90 | 795.80 | 1.7M |
| 2025-05-08 | 794.00 | 855.00 | 788.00 | 798.45 | 7.7M |
| 2025-05-07 | 779.95 | 794.50 | 770.00 | 790.10 | 0.4M |
| 2025-05-06 | 795.00 | 797.00 | 781.10 | 785.05 | 0.3M |
| 2025-05-05 | 774.00 | 802.95 | 770.60 | 792.05 | 0.7M |
| 2025-05-02 | 784.00 | 785.00 | 760.10 | 774.20 | 0.5M |
| 2025-04-30 | 794.00 | 798.15 | 774.65 | 785.40 | 0.5M |
| 2025-04-29 | 778.50 | 807.20 | 778.50 | 790.75 | 0.6M |
| 2025-04-28 | 771.55 | 784.90 | 765.60 | 780.25 | 0.3M |
| 2025-04-25 | 780.00 | 783.60 | 748.50 | 775.95 | 0.8M |
| 2025-04-24 | 783.00 | 789.50 | 769.00 | 774.70 | 0.6M |
| 2025-04-23 | 796.70 | 804.00 | 777.00 | 780.05 | 0.6M |
| 2025-04-22 | 798.00 | 818.00 | 791.00 | 794.25 | 0.7M |
| 2025-04-21 | 787.00 | 806.25 | 778.50 | 798.00 | 0.8M |
| 2025-04-17 | 799.00 | 806.00 | 783.75 | 787.00 | 0.9M |
| 2025-04-16 | 766.50 | 833.00 | 764.05 | 806.30 | 7.6M |
| 2025-04-15 | 765.00 | 774.20 | 757.80 | 766.05 | 0.6M |
| 2025-04-11 | 780.00 | 788.95 | 750.55 | 755.75 | 0.8M |
| 2025-04-09 | 778.15 | 786.00 | 764.80 | 772.05 | 0.5M |
| 2025-04-08 | 797.75 | 807.75 | 770.00 | 778.35 | 1.1M |
| 2025-04-07 | 700.00 | 811.95 | 685.30 | 794.50 | 2.7M |
| 2025-04-04 | 795.20 | 806.00 | 766.30 | 777.75 | 0.9M |
| 2025-04-03 | 797.85 | 815.00 | 787.85 | 809.35 | 1.1M |
| 2025-04-02 | 783.65 | 831.00 | 781.90 | 802.65 | 8.6M |
| 2025-04-01 | 805.00 | 823.05 | 774.50 | 781.80 | 1.5M |
| 2025-03-28 | 882.30 | 887.15 | 796.95 | 805.45 | 3.0M |
| 2025-03-27 | 782.80 | 944.00 | 767.00 | 902.60 | 3.7M |
| 2025-03-26 | 790.00 | 809.85 | 772.20 | 786.75 | 0.5M |
| 2025-03-25 | 792.95 | 819.00 | 767.95 | 783.05 | 1.1M |
| 2025-03-24 | 810.00 | 815.00 | 784.05 | 789.10 | 0.4M |
| 2025-03-21 | 794.00 | 802.00 | 787.70 | 795.70 | 0.5M |
| 2025-03-20 | 783.60 | 794.00 | 764.00 | 791.15 | 0.6M |
| 2025-03-19 | 746.85 | 782.00 | 742.00 | 778.15 | 0.7M |
| 2025-03-18 | 749.00 | 753.20 | 736.25 | 746.85 | 0.4M |
| 2025-03-17 | 738.00 | 754.95 | 722.25 | 749.00 | 0.7M |
| 2025-03-13 | 737.50 | 743.00 | 733.50 | 737.05 | 0.5M |
| 2025-03-12 | 715.35 | 744.40 | 707.60 | 735.75 | 1.8M |
| 2025-03-11 | 745.00 | 745.00 | 704.10 | 711.80 | 0.8M |
| 2025-03-10 | 749.95 | 767.25 | 731.70 | 751.30 | 1.0M |
| 2025-03-07 | 776.20 | 777.45 | 747.25 | 750.05 | 1.4M |
| 2025-03-06 | 780.00 | 798.00 | 758.80 | 774.65 | 1.3M |
| 2025-03-05 | 768.65 | 783.20 | 767.55 | 778.50 | 0.5M |
| 2025-03-04 | 750.00 | 785.85 | 742.00 | 765.55 | 1.0M |
| 2025-03-03 | 764.55 | 775.70 | 720.50 | 762.65 | 1.7M |
| 2025-02-28 | 760.45 | 766.25 | 734.55 | 760.20 | 1.1M |
| 2025-02-27 | 749.85 | 782.40 | 745.55 | 764.30 | 1.7M |
| 2025-02-25 | 751.30 | 760.00 | 738.50 | 750.05 | 1.1M |
| 2025-02-24 | 740.00 | 767.45 | 722.40 | 751.30 | 3.0M |
| 2025-02-21 | 731.00 | 768.80 | 731.00 | 749.85 | 4.2M |
| 2025-02-20 | 737.95 | 750.70 | 720.30 | 729.25 | 5.0M |
| 2025-02-19 | 659.75 | 787.30 | 648.00 | 761.30 | 14.0M |
| 2025-02-18 | 690.35 | 713.45 | 655.55 | 662.90 | 1.9M |
| 2025-02-17 | 704.00 | 708.00 | 640.20 | 687.40 | 5.5M |
| 2025-02-14 | 730.75 | 734.40 | 689.25 | 717.25 | 2.6M |
| 2025-02-13 | 794.00 | 805.65 | 727.35 | 736.75 | 2.3M |
| 2025-02-12 | 757.80 | 809.00 | 723.55 | 794.25 | 2.3M |
| 2025-02-11 | 800.95 | 805.45 | 745.80 | 763.95 | 1.7M |
| 2025-02-10 | 827.95 | 846.75 | 782.50 | 800.00 | 2.1M |
| 2025-02-07 | 814.75 | 838.35 | 808.60 | 827.65 | 2.1M |
| 2025-02-06 | 786.85 | 821.95 | 783.85 | 811.80 | 4.9M |
| 2025-02-05 | 756.00 | 807.15 | 746.25 | 794.75 | 7.8M |
| 2025-02-04 | 677.90 | 778.00 | 666.35 | 758.75 | 9.4M |
| 2025-02-03 | 682.00 | 684.35 | 657.05 | 677.75 | 0.7M |
| 2025-02-01 | 702.25 | 720.15 | 667.50 | 683.10 | 0.6M |
| 2025-01-31 | 697.00 | 705.45 | 690.95 | 700.45 | 1.1M |
| 2025-01-30 | 687.10 | 700.90 | 684.90 | 693.90 | 1.0M |
| 2025-01-29 | 632.00 | 686.90 | 625.50 | 680.30 | 3.0M |
| 2025-01-28 | 657.00 | 659.35 | 609.85 | 635.85 | 2.4M |
| 2025-01-27 | 670.00 | 682.00 | 615.75 | 651.10 | 3.5M |
| 2025-01-24 | 708.45 | 763.60 | 666.35 | 675.15 | 12.5M |
| 2025-01-23 | 711.20 | 738.65 | 701.60 | 707.25 | 1.3M |
| 2025-01-22 | 769.10 | 774.90 | 715.00 | 718.65 | 1.1M |
| 2025-01-21 | 794.05 | 797.85 | 764.00 | 765.30 | 0.9M |
| 2025-01-20 | 803.60 | 809.75 | 789.55 | 794.05 | 0.8M |
| 2025-01-17 | 825.00 | 830.75 | 797.00 | 801.00 | 1.1M |
| 2025-01-16 | 826.90 | 847.25 | 822.00 | 831.15 | 1.7M |
| 2025-01-15 | 813.05 | 855.00 | 795.20 | 821.80 | 6.0M |
| 2025-01-14 | 844.00 | 844.60 | 797.05 | 816.45 | 7.0M |
| 2025-01-13 | 834.65 | 871.30 | 778.05 | 814.65 | 17.0M |
| 2025-01-10 | 903.00 | 916.55 | 819.50 | 830.00 | 5.7M |
| 2025-01-09 | 950.00 | 979.95 | 878.15 | 887.80 | 10.5M |
| 2025-01-08 | 1,027.00 | 1,037.00 | 929.05 | 948.05 | 24.1M |
| 2025-01-07 | 855.00 | 1,015.55 | 855.00 | 963.95 | 20.4M |
| 2025-01-06 | 807.60 | 924.60 | 805.00 | 846.30 | 22.8M |
| 2025-01-03 | 822.00 | 834.85 | 805.00 | 811.45 | 0.4M |
| 2025-01-02 | 814.90 | 828.95 | 811.30 | 820.35 | 0.2M |
| 2025-01-01 | 825.85 | 825.85 | 811.35 | 814.45 | 0.1M |