789.65
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 | 784.00 | 796.00 | 781.30 | 789.65 | 1.1M |
| 2025-10-01 | 763.65 | 788.00 | 754.00 | 782.95 | 0.3M |
| 2025-09-30 | 750.85 | 766.60 | 748.00 | 763.20 | 0.1M |
| 2025-09-29 | 744.50 | 756.90 | 740.30 | 750.85 | 0.2M |
| 2025-09-26 | 764.40 | 764.95 | 738.30 | 743.60 | 0.2M |
| 2025-09-25 | 775.30 | 776.95 | 760.05 | 762.60 | 0.1M |
| 2025-09-24 | 788.00 | 791.95 | 772.00 | 777.75 | 0.3M |
| 2025-09-23 | 770.00 | 785.00 | 759.35 | 780.30 | 0.2M |
| 2025-09-22 | 770.00 | 781.75 | 768.40 | 771.40 | 0.1M |
| 2025-09-19 | 778.00 | 782.10 | 771.00 | 773.80 | 0.2M |
| 2025-09-18 | 782.00 | 784.30 | 771.15 | 774.95 | 0.1M |
| 2025-09-17 | 780.00 | 783.00 | 777.00 | 780.25 | 0.1M |
| 2025-09-16 | 752.30 | 782.50 | 752.30 | 777.10 | 0.4M |
| 2025-09-15 | 746.35 | 757.70 | 743.15 | 752.30 | 0.1M |
| 2025-09-12 | 741.00 | 757.05 | 733.00 | 746.35 | 0.1M |
| 2025-09-11 | 740.30 | 741.85 | 735.20 | 740.85 | 0.1M |
| 2025-09-10 | 743.00 | 748.75 | 737.10 | 740.75 | 0.1M |
| 2025-09-09 | 747.80 | 750.75 | 738.75 | 742.65 | 0.0M |
| 2025-09-08 | 751.05 | 755.70 | 743.75 | 745.90 | 0.1M |
| 2025-09-05 | 757.60 | 764.90 | 742.40 | 754.55 | 0.1M |
| 2025-09-04 | 768.45 | 774.95 | 751.55 | 756.35 | 0.1M |
| 2025-09-03 | 753.10 | 769.00 | 751.55 | 764.65 | 0.1M |
| 2025-09-02 | 725.75 | 759.50 | 720.10 | 755.15 | 0.2M |
| 2025-09-01 | 717.65 | 725.00 | 715.00 | 719.90 | 0.1M |
| 2025-08-29 | 725.00 | 727.55 | 708.60 | 717.65 | 0.2M |
| 2025-08-28 | 739.85 | 745.95 | 724.30 | 725.65 | 0.1M |
| 2025-08-26 | 764.80 | 768.75 | 733.00 | 739.85 | 0.3M |
| 2025-08-25 | 770.90 | 772.35 | 762.00 | 767.15 | 0.2M |
| 2025-08-22 | 787.75 | 787.95 | 768.05 | 769.75 | 0.1M |
| 2025-08-21 | 787.95 | 789.90 | 777.05 | 782.10 | 0.1M |
| 2025-08-20 | 768.10 | 783.85 | 765.80 | 780.10 | 1.0M |
| 2025-08-19 | 758.95 | 769.00 | 755.45 | 768.10 | 0.1M |
| 2025-08-18 | 766.00 | 767.00 | 756.80 | 758.95 | 0.1M |
| 2025-08-14 | 745.20 | 763.95 | 745.20 | 758.95 | 0.4M |
| 2025-08-13 | 744.75 | 755.95 | 739.20 | 751.65 | 0.1M |
| 2025-08-12 | 753.80 | 754.65 | 738.90 | 742.95 | 0.1M |
| 2025-08-11 | 742.55 | 756.95 | 740.25 | 753.95 | 0.5M |
| 2025-08-08 | 740.85 | 753.85 | 732.15 | 743.65 | 0.1M |
| 2025-08-07 | 744.30 | 745.15 | 735.90 | 741.95 | 0.1M |
| 2025-08-06 | 754.85 | 757.50 | 742.10 | 744.30 | 0.1M |
| 2025-08-05 | 757.30 | 764.90 | 746.55 | 756.95 | 0.1M |
| 2025-08-04 | 744.00 | 758.00 | 735.75 | 757.20 | 0.1M |
| 2025-08-01 | 751.95 | 756.45 | 737.05 | 740.35 | 0.2M |
| 2025-07-31 | 739.00 | 757.25 | 727.50 | 751.95 | 0.7M |
| 2025-07-30 | 759.90 | 759.90 | 737.30 | 739.05 | 0.4M |
| 2025-07-29 | 764.00 | 764.40 | 744.40 | 748.20 | 0.3M |
| 2025-07-28 | 774.30 | 775.95 | 751.10 | 764.65 | 0.2M |
| 2025-07-25 | 772.40 | 781.65 | 769.30 | 774.60 | 0.3M |
| 2025-07-24 | 787.10 | 790.45 | 768.00 | 772.40 | 0.2M |
| 2025-07-23 | 799.90 | 799.90 | 786.10 | 787.40 | 0.1M |
| 2025-07-22 | 815.00 | 822.00 | 794.00 | 798.60 | 0.3M |
| 2025-07-21 | 810.00 | 814.75 | 800.60 | 813.00 | 0.1M |
| 2025-07-18 | 818.70 | 821.00 | 806.00 | 817.00 | 0.1M |
| 2025-07-17 | 815.00 | 823.90 | 807.25 | 818.70 | 0.2M |
| 2025-07-16 | 799.95 | 814.20 | 792.40 | 811.60 | 0.2M |
| 2025-07-15 | 797.15 | 806.30 | 796.00 | 796.95 | 0.1M |
| 2025-07-14 | 789.25 | 801.85 | 789.25 | 797.15 | 0.1M |
| 2025-07-11 | 791.10 | 804.35 | 789.25 | 794.30 | 0.1M |
| 2025-07-10 | 826.00 | 826.65 | 797.10 | 800.60 | 0.3M |
| 2025-07-09 | 815.75 | 825.00 | 813.45 | 823.00 | 0.6M |
| 2025-07-08 | 820.00 | 822.00 | 811.30 | 815.00 | 0.3M |
| 2025-07-07 | 815.00 | 822.00 | 812.00 | 820.30 | 0.2M |
| 2025-07-04 | 817.00 | 821.00 | 810.20 | 817.30 | 0.3M |
| 2025-07-03 | 812.05 | 817.90 | 809.65 | 815.10 | 0.3M |
| 2025-07-02 | 794.25 | 812.00 | 794.25 | 809.25 | 0.4M |
| 2025-07-01 | 793.20 | 797.80 | 786.20 | 791.35 | 0.2M |
| 2025-06-30 | 793.25 | 798.55 | 786.00 | 792.90 | 0.2M |
| 2025-06-27 | 794.00 | 807.55 | 785.00 | 789.30 | 0.4M |
| 2025-06-26 | 792.00 | 796.00 | 780.00 | 790.50 | 0.2M |
| 2025-06-25 | 795.55 | 799.00 | 782.05 | 784.30 | 0.2M |
| 2025-06-24 | 767.00 | 792.00 | 765.00 | 789.35 | 0.4M |
| 2025-06-23 | 757.10 | 772.50 | 754.80 | 763.30 | 0.1M |
| 2025-06-20 | 777.05 | 781.45 | 760.00 | 764.45 | 0.5M |
| 2025-06-19 | 785.00 | 788.40 | 766.90 | 777.05 | 0.2M |
| 2025-06-18 | 794.30 | 801.45 | 783.00 | 790.05 | 0.3M |
| 2025-06-17 | 782.00 | 796.55 | 777.60 | 793.35 | 0.3M |
| 2025-06-16 | 790.25 | 792.00 | 768.00 | 779.75 | 0.3M |
| 2025-06-13 | 787.10 | 801.30 | 773.60 | 792.45 | 0.2M |
| 2025-06-12 | 816.50 | 816.50 | 790.90 | 796.70 | 0.3M |
| 2025-06-11 | 810.90 | 817.75 | 800.55 | 813.45 | 0.3M |
| 2025-06-10 | 817.70 | 817.70 | 805.05 | 811.95 | 0.3M |
| 2025-06-09 | 789.40 | 812.20 | 787.00 | 808.90 | 0.6M |
| 2025-06-06 | 778.40 | 801.90 | 773.00 | 782.55 | 0.5M |
| 2025-06-05 | 789.40 | 790.45 | 777.00 | 778.40 | 0.1M |
| 2025-06-04 | 784.00 | 795.40 | 777.00 | 782.45 | 0.1M |
| 2025-06-03 | 795.00 | 795.30 | 780.50 | 782.85 | 0.1M |
| 2025-06-02 | 788.20 | 794.00 | 776.05 | 791.85 | 0.3M |
| 2025-05-30 | 784.00 | 790.80 | 768.00 | 788.15 | 0.2M |
| 2025-05-29 | 767.20 | 785.20 | 765.55 | 779.55 | 0.2M |
| 2025-05-28 | 778.00 | 779.50 | 762.20 | 767.80 | 0.1M |
| 2025-05-27 | 760.00 | 779.90 | 758.00 | 775.05 | 0.5M |
| 2025-05-26 | 743.80 | 759.00 | 742.10 | 755.65 | 0.2M |
| 2025-05-23 | 746.10 | 747.90 | 735.00 | 738.70 | 0.3M |
| 2025-05-22 | 748.00 | 753.55 | 738.60 | 745.00 | 0.1M |
| 2025-05-21 | 743.80 | 754.95 | 735.00 | 751.05 | 0.2M |
| 2025-05-20 | 748.70 | 749.45 | 736.95 | 743.30 | 0.1M |
| 2025-05-19 | 754.20 | 758.25 | 736.00 | 743.65 | 0.2M |
| 2025-05-16 | 750.00 | 756.00 | 741.05 | 754.20 | 0.3M |
| 2025-05-15 | 745.00 | 749.80 | 740.00 | 743.40 | 0.3M |
| 2025-05-14 | 728.00 | 743.75 | 722.40 | 741.30 | 0.5M |
| 2025-05-13 | 729.95 | 734.20 | 718.00 | 720.55 | 0.2M |
| 2025-05-12 | 734.00 | 734.00 | 715.95 | 728.35 | 0.3M |
| 2025-05-09 | 691.55 | 712.00 | 691.55 | 707.70 | 0.2M |
| 2025-05-08 | 719.00 | 735.00 | 701.10 | 712.85 | 0.6M |
| 2025-05-07 | 695.00 | 721.45 | 695.00 | 718.10 | 0.2M |
| 2025-05-06 | 715.20 | 720.25 | 699.95 | 703.35 | 0.2M |
| 2025-05-05 | 724.30 | 724.30 | 708.80 | 715.20 | 0.5M |
| 2025-05-02 | 722.00 | 730.00 | 710.55 | 718.75 | 0.3M |
| 2025-04-30 | 705.05 | 718.70 | 698.05 | 715.15 | 0.7M |
| 2025-04-29 | 730.00 | 730.50 | 706.10 | 708.65 | 0.6M |
| 2025-04-28 | 727.00 | 731.90 | 716.85 | 726.95 | 0.3M |
| 2025-04-25 | 711.95 | 729.00 | 700.00 | 723.15 | 1.1M |
| 2025-04-24 | 750.00 | 750.00 | 704.40 | 708.65 | 1.2M |
| 2025-04-23 | 746.00 | 749.00 | 728.00 | 744.90 | 0.5M |
| 2025-04-22 | 749.00 | 749.00 | 731.00 | 739.80 | 0.3M |
| 2025-04-21 | 718.00 | 746.15 | 716.50 | 739.95 | 0.5M |
| 2025-04-17 | 703.45 | 720.00 | 690.30 | 711.55 | 0.8M |
| 2025-04-16 | 667.60 | 705.00 | 665.45 | 697.40 | 1.0M |
| 2025-04-15 | 665.00 | 669.70 | 651.20 | 666.50 | 0.4M |
| 2025-04-11 | 664.00 | 667.40 | 646.65 | 652.00 | 0.4M |
| 2025-04-09 | 659.40 | 663.50 | 650.20 | 656.85 | 0.2M |
| 2025-04-08 | 654.80 | 677.05 | 654.80 | 660.10 | 0.3M |
| 2025-04-07 | 615.00 | 655.75 | 615.00 | 647.35 | 0.7M |
| 2025-04-04 | 678.50 | 683.10 | 663.00 | 664.10 | 0.2M |
| 2025-04-03 | 661.00 | 688.15 | 661.00 | 679.90 | 0.3M |
| 2025-04-02 | 663.00 | 676.40 | 653.80 | 670.90 | 0.2M |
| 2025-04-01 | 666.80 | 674.10 | 660.20 | 663.35 | 0.2M |
| 2025-03-28 | 667.55 | 678.00 | 664.70 | 669.45 | 0.2M |
| 2025-03-27 | 670.00 | 674.90 | 661.85 | 666.90 | 0.3M |
| 2025-03-26 | 694.70 | 694.70 | 666.55 | 670.65 | 0.2M |
| 2025-03-25 | 695.00 | 695.00 | 670.70 | 680.10 | 0.3M |
| 2025-03-24 | 675.65 | 696.75 | 675.65 | 685.30 | 0.4M |
| 2025-03-21 | 676.95 | 681.90 | 667.25 | 675.65 | 0.4M |
| 2025-03-20 | 661.20 | 679.00 | 659.50 | 676.50 | 0.5M |
| 2025-03-19 | 645.10 | 661.75 | 641.80 | 660.05 | 0.3M |
| 2025-03-18 | 629.95 | 647.95 | 622.55 | 643.55 | 0.5M |
| 2025-03-17 | 603.00 | 630.00 | 600.00 | 625.50 | 0.5M |
| 2025-03-13 | 604.80 | 610.55 | 598.05 | 601.75 | 0.2M |
| 2025-03-12 | 612.80 | 622.30 | 595.50 | 602.40 | 0.2M |
| 2025-03-11 | 621.50 | 625.15 | 606.00 | 612.80 | 0.3M |
| 2025-03-10 | 634.55 | 644.90 | 620.00 | 622.65 | 0.6M |
| 2025-03-07 | 607.95 | 632.05 | 607.95 | 629.60 | 0.6M |
| 2025-03-06 | 614.80 | 619.65 | 601.25 | 606.20 | 0.4M |
| 2025-03-05 | 588.00 | 609.00 | 568.95 | 603.05 | 0.9M |
| 2025-03-04 | 576.60 | 595.80 | 573.30 | 592.60 | 0.4M |
| 2025-03-03 | 580.05 | 582.00 | 563.85 | 578.70 | 0.4M |
| 2025-02-28 | 565.55 | 585.10 | 565.00 | 577.65 | 0.5M |
| 2025-02-27 | 577.00 | 592.00 | 568.55 | 574.80 | 2.2M |
| 2025-02-25 | 605.95 | 608.95 | 558.50 | 577.85 | 2.6M |
| 2025-02-24 | 594.00 | 607.65 | 588.40 | 605.20 | 0.6M |
| 2025-02-21 | 607.90 | 621.25 | 594.35 | 598.55 | 0.7M |
| 2025-02-20 | 599.05 | 612.35 | 595.20 | 605.05 | 0.3M |
| 2025-02-19 | 592.20 | 607.90 | 590.85 | 600.80 | 0.2M |
| 2025-02-18 | 602.50 | 608.00 | 595.65 | 598.60 | 0.2M |
| 2025-02-17 | 599.00 | 610.95 | 591.80 | 608.85 | 0.8M |
| 2025-02-14 | 610.00 | 614.15 | 599.15 | 607.30 | 0.4M |
| 2025-02-13 | 612.20 | 621.20 | 605.85 | 611.40 | 0.4M |
| 2025-02-12 | 615.20 | 620.65 | 596.00 | 616.45 | 0.6M |
| 2025-02-11 | 647.55 | 648.00 | 618.50 | 620.65 | 0.5M |
| 2025-02-10 | 665.10 | 671.95 | 645.25 | 649.30 | 0.3M |
| 2025-02-07 | 661.00 | 679.45 | 655.00 | 669.30 | 0.4M |
| 2025-02-06 | 673.45 | 677.20 | 662.00 | 667.05 | 0.2M |
| 2025-02-05 | 669.00 | 682.00 | 665.05 | 673.45 | 0.3M |
| 2025-02-04 | 650.00 | 665.00 | 649.30 | 663.60 | 0.8M |
| 2025-02-03 | 655.00 | 657.45 | 638.05 | 648.30 | 0.7M |
| 2025-02-01 | 675.00 | 695.00 | 658.45 | 660.70 | 0.7M |
| 2025-01-31 | 653.85 | 671.50 | 648.85 | 667.70 | 0.5M |
| 2025-01-30 | 674.80 | 674.80 | 651.30 | 653.70 | 0.7M |
| 2025-01-29 | 665.00 | 678.00 | 658.80 | 667.45 | 0.9M |
| 2025-01-28 | 679.90 | 684.00 | 658.55 | 662.95 | 1.3M |
| 2025-01-27 | 680.10 | 681.00 | 668.10 | 674.05 | 0.6M |
| 2025-01-24 | 689.90 | 693.75 | 680.00 | 682.70 | 0.3M |
| 2025-01-23 | 681.90 | 694.75 | 681.10 | 690.95 | 0.4M |
| 2025-01-22 | 690.50 | 692.00 | 676.35 | 686.00 | 0.6M |
| 2025-01-21 | 710.15 | 711.85 | 688.25 | 691.80 | 0.8M |
| 2025-01-20 | 700.00 | 722.00 | 697.00 | 708.00 | 1.5M |
| 2025-01-17 | 687.60 | 695.10 | 670.80 | 691.50 | 1.0M |
| 2025-01-16 | 676.00 | 693.45 | 676.00 | 687.60 | 0.7M |
| 2025-01-15 | 676.00 | 679.65 | 666.60 | 673.15 | 0.6M |
| 2025-01-14 | 655.00 | 689.10 | 654.45 | 670.80 | 1.0M |
| 2025-01-13 | 677.95 | 677.95 | 650.20 | 651.75 | 0.6M |
| 2025-01-10 | 697.00 | 697.00 | 676.50 | 679.35 | 0.5M |
| 2025-01-09 | 705.40 | 708.35 | 692.05 | 693.10 | 0.2M |
| 2025-01-08 | 716.00 | 716.45 | 692.00 | 705.40 | 0.6M |
| 2025-01-07 | 698.25 | 721.60 | 698.25 | 714.80 | 0.6M |
| 2025-01-06 | 726.00 | 728.65 | 695.25 | 697.75 | 0.8M |
| 2025-01-03 | 731.00 | 733.90 | 718.00 | 721.15 | 1.3M |
| 2025-01-02 | 728.55 | 736.00 | 716.90 | 729.45 | 1.6M |
| 2025-01-01 | 752.05 | 758.00 | 727.10 | 730.35 | 1.2M |