765.00
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 | 780.00 | 786.00 | 753.00 | 765.00 | 2.7M |
| 2025-09-25 | 824.00 | 831.00 | 781.00 | 781.00 | 3.5M |
| 2025-09-24 | 830.00 | 833.00 | 811.00 | 828.00 | 1.9M |
| 2025-09-23 | 857.00 | 862.00 | 823.00 | 826.00 | 3.4M |
| 2025-09-22 | 820.00 | 843.00 | 817.00 | 840.00 | 3.6M |
| 2025-09-19 | 819.00 | 857.00 | 813.00 | 813.00 | 5.6M |
| 2025-09-18 | 848.00 | 848.00 | 808.00 | 815.00 | 4.1M |
| 2025-09-17 | 856.00 | 870.00 | 843.00 | 844.00 | 2.5M |
| 2025-09-16 | 872.00 | 884.00 | 851.00 | 854.00 | 2.5M |
| 2025-09-15 | 906.00 | 906.00 | 848.00 | 864.00 | 4.8M |
| 2025-09-12 | 917.00 | 926.00 | 893.00 | 901.00 | 3.1M |
| 2025-09-11 | 913.00 | 934.00 | 904.00 | 905.00 | 4.0M |
| 2025-09-10 | 928.00 | 931.00 | 897.00 | 912.00 | 3.9M |
| 2025-09-09 | 956.00 | 956.00 | 914.00 | 917.00 | 4.1M |
| 2025-09-08 | 960.00 | 975.00 | 935.00 | 946.00 | 4.6M |
| 2025-09-05 | 985.00 | 1,010.00 | 933.00 | 934.00 | 8.4M |
| 2025-09-04 | 1,000.00 | 1,020.00 | 957.00 | 960.00 | 6.8M |
| 2025-09-03 | 986.00 | 1,000.00 | 953.00 | 989.00 | 7.5M |
| 2025-09-02 | 944.00 | 997.00 | 928.00 | 979.00 | 10.3M |
| 2025-09-01 | 914.00 | 979.00 | 883.00 | 921.00 | 11.0M |
| 2025-08-29 | 900.00 | 943.00 | 893.00 | 924.00 | 7.4M |
| 2025-08-28 | 885.00 | 897.00 | 861.00 | 867.00 | 3.6M |
| 2025-08-27 | 889.00 | 925.00 | 880.00 | 881.00 | 7.9M |
| 2025-08-26 | 862.00 | 882.00 | 842.00 | 872.00 | 8.5M |
| 2025-08-25 | 817.00 | 852.00 | 812.00 | 852.00 | 4.7M |
| 2025-08-22 | 825.00 | 834.00 | 774.00 | 775.00 | 5.2M |
| 2025-08-21 | 819.00 | 845.00 | 795.00 | 811.00 | 6.3M |
| 2025-08-20 | 801.00 | 830.00 | 795.00 | 796.00 | 5.3M |
| 2025-08-19 | 855.00 | 873.00 | 813.00 | 820.00 | 8.1M |
| 2025-08-18 | 804.00 | 874.00 | 804.00 | 850.00 | 10.3M |
| 2025-08-15 | 730.00 | 797.00 | 730.00 | 797.00 | 8.7M |
| 2025-08-14 | 703.00 | 739.00 | 692.00 | 725.00 | 8.4M |
| 2025-08-13 | 685.00 | 707.00 | 657.00 | 688.00 | 6.5M |
| 2025-08-12 | 655.00 | 697.00 | 641.00 | 666.00 | 9.1M |
| 2025-08-11 | 597.00 | 648.00 | 597.00 | 648.00 | 1.4M |
| 2025-08-08 | 643.00 | 658.00 | 611.00 | 612.00 | 1.9M |
| 2025-08-07 | 605.00 | 621.00 | 605.00 | 620.00 | 0.8M |
| 2025-08-06 | 590.00 | 605.00 | 590.00 | 599.00 | 0.5M |
| 2025-08-05 | 604.00 | 604.00 | 592.00 | 593.00 | 0.5M |
| 2025-08-04 | 600.00 | 600.00 | 589.00 | 592.00 | 0.8M |
| 2025-08-01 | 596.00 | 629.00 | 596.00 | 611.00 | 0.8M |
| 2025-07-31 | 600.00 | 616.00 | 595.00 | 610.00 | 0.8M |
| 2025-07-30 | 594.00 | 594.00 | 577.00 | 590.00 | 0.7M |
| 2025-07-29 | 620.00 | 620.00 | 590.00 | 595.00 | 1.1M |
| 2025-07-28 | 602.00 | 621.00 | 602.00 | 621.00 | 1.3M |
| 2025-07-25 | 614.00 | 614.00 | 600.00 | 602.00 | 1.2M |
| 2025-07-24 | 576.00 | 618.00 | 573.00 | 617.00 | 12.2M |
| 2025-07-23 | 581.00 | 585.00 | 562.00 | 562.00 | 6.9M |
| 2025-07-22 | 551.00 | 587.00 | 545.00 | 566.00 | 17.6M |
| 2025-07-21 | 509.00 | 541.00 | 508.00 | 541.00 | 12.3M |
| 2025-07-18 | 452.00 | 492.50 | 448.50 | 492.50 | 5.4M |
| 2025-07-17 | 450.00 | 450.00 | 441.50 | 448.00 | 1.1M |
| 2025-07-16 | 448.00 | 453.50 | 445.50 | 452.00 | 1.2M |
| 2025-07-15 | 444.00 | 448.00 | 440.50 | 445.00 | 0.9M |
| 2025-07-14 | 445.00 | 446.50 | 437.50 | 437.50 | 0.7M |
| 2025-07-11 | 458.50 | 462.00 | 439.00 | 443.00 | 3.7M |
| 2025-07-10 | 454.00 | 466.00 | 444.00 | 445.50 | 3.2M |
| 2025-07-09 | 446.50 | 467.50 | 444.00 | 449.00 | 2.5M |
| 2025-07-08 | 445.00 | 447.50 | 430.00 | 447.50 | 1.3M |
| 2025-07-07 | 446.50 | 454.00 | 429.00 | 444.50 | 2.1M |
| 2025-07-04 | 463.00 | 471.50 | 445.00 | 446.00 | 2.2M |
| 2025-07-03 | 473.00 | 476.00 | 460.50 | 462.50 | 1.3M |
| 2025-07-02 | 465.00 | 468.00 | 461.50 | 467.50 | 1.0M |
| 2025-07-01 | 468.50 | 485.50 | 464.50 | 465.00 | 2.5M |
| 2025-06-30 | 478.00 | 480.50 | 462.50 | 464.00 | 1.5M |
| 2025-06-27 | 492.00 | 493.00 | 471.00 | 477.00 | 2.9M |
| 2025-06-26 | 460.50 | 493.00 | 460.50 | 481.00 | 4.8M |
| 2025-06-25 | 470.00 | 471.50 | 457.50 | 459.00 | 1.5M |
| 2025-06-24 | 462.00 | 474.50 | 456.00 | 462.00 | 2.6M |
| 2025-06-23 | 441.50 | 452.00 | 440.00 | 452.00 | 1.7M |
| 2025-06-20 | 474.00 | 475.00 | 453.00 | 454.50 | 3.9M |
| 2025-06-19 | 482.00 | 495.00 | 473.50 | 477.50 | 3.6M |
| 2025-06-18 | 480.00 | 488.00 | 478.00 | 478.00 | 1.7M |
| 2025-06-17 | 495.00 | 501.00 | 482.50 | 483.00 | 3.3M |
| 2025-06-16 | 473.50 | 504.00 | 473.50 | 490.00 | 5.7M |
| 2025-06-13 | 485.00 | 485.00 | 470.00 | 471.50 | 2.5M |
| 2025-06-12 | 491.00 | 499.00 | 487.00 | 488.50 | 2.5M |
| 2025-06-11 | 495.00 | 504.00 | 490.50 | 491.00 | 4.2M |
| 2025-06-10 | 492.00 | 500.00 | 480.50 | 490.50 | 3.8M |
| 2025-06-09 | 495.00 | 507.00 | 491.00 | 501.00 | 6.7M |
| 2025-06-06 | 454.00 | 495.00 | 454.00 | 480.50 | 7.4M |
| 2025-06-05 | 445.00 | 460.00 | 440.50 | 460.00 | 3.4M |
| 2025-06-04 | 420.00 | 445.50 | 420.00 | 439.00 | 3.1M |
| 2025-06-03 | 427.00 | 430.00 | 412.50 | 416.00 | 2.5M |
| 2025-06-02 | 451.00 | 453.00 | 417.00 | 418.50 | 3.8M |
| 2025-05-29 | 470.00 | 473.00 | 460.50 | 463.00 | 1.1M |
| 2025-05-28 | 464.50 | 464.50 | 457.50 | 462.00 | 0.5M |
| 2025-05-27 | 462.00 | 465.00 | 454.00 | 455.00 | 0.3M |
| 2025-05-26 | 455.00 | 468.00 | 455.00 | 462.00 | 0.4M |
| 2025-05-23 | 455.00 | 459.50 | 450.00 | 453.00 | 0.3M |
| 2025-05-22 | 452.00 | 453.50 | 445.50 | 450.00 | 0.2M |
| 2025-05-21 | 444.00 | 457.50 | 444.00 | 456.00 | 0.3M |
| 2025-05-20 | 449.00 | 453.00 | 442.50 | 443.50 | 0.3M |
| 2025-05-19 | 459.00 | 459.00 | 439.00 | 443.50 | 0.5M |
| 2025-05-16 | 468.50 | 468.50 | 451.00 | 455.00 | 0.9M |
| 2025-05-15 | 463.00 | 471.00 | 457.50 | 467.50 | 5.0M |
| 2025-05-14 | 445.50 | 471.50 | 442.50 | 463.50 | 8.4M |
| 2025-05-13 | 444.00 | 452.00 | 430.50 | 433.00 | 5.9M |
| 2025-05-12 | 435.50 | 448.00 | 423.50 | 435.50 | 10.5M |
| 2025-05-09 | 390.00 | 426.50 | 384.50 | 426.50 | 11.8M |
| 2025-05-08 | 359.50 | 388.00 | 358.50 | 388.00 | 8.5M |
| 2025-05-07 | 348.00 | 367.50 | 335.00 | 359.50 | 4.7M |
| 2025-05-06 | 338.00 | 349.50 | 334.50 | 345.00 | 2.2M |
| 2025-05-05 | 377.00 | 377.00 | 334.50 | 338.00 | 3.9M |
| 2025-05-02 | 363.50 | 383.00 | 363.00 | 371.50 | 3.1M |
| 2025-04-30 | 363.00 | 365.50 | 354.50 | 355.00 | 2.2M |
| 2025-04-29 | 355.00 | 362.00 | 348.00 | 362.00 | 2.4M |
| 2025-04-28 | 354.00 | 368.00 | 353.00 | 354.50 | 2.9M |
| 2025-04-25 | 353.00 | 355.50 | 343.50 | 349.00 | 2.9M |
| 2025-04-24 | 343.50 | 344.50 | 331.50 | 337.50 | 2.0M |
| 2025-04-23 | 345.00 | 352.00 | 335.50 | 340.50 | 3.7M |
| 2025-04-22 | 324.00 | 354.00 | 323.00 | 328.50 | 6.3M |
| 2025-04-21 | 341.00 | 345.50 | 328.50 | 329.00 | 3.0M |
| 2025-04-18 | 339.00 | 349.00 | 330.00 | 344.00 | 3.5M |
| 2025-04-17 | 342.00 | 345.00 | 330.50 | 335.00 | 2.4M |
| 2025-04-16 | 354.50 | 364.50 | 343.00 | 343.00 | 5.1M |
| 2025-04-15 | 330.00 | 353.00 | 328.00 | 353.00 | 2.5M |
| 2025-04-14 | 323.00 | 344.00 | 317.00 | 321.00 | 4.6M |
| 2025-04-11 | 293.00 | 319.50 | 293.00 | 316.00 | 2.4M |
| 2025-04-10 | 322.00 | 325.50 | 320.00 | 325.50 | 1.7M |
| 2025-04-09 | 296.00 | 296.00 | 296.00 | 296.00 | 0.2M |
| 2025-04-08 | 328.50 | 328.50 | 328.50 | 328.50 | 0.3M |
| 2025-04-07 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2025-04-02 | 409.50 | 419.50 | 403.50 | 405.50 | 1.9M |
| 2025-04-01 | 425.00 | 425.00 | 402.00 | 406.50 | 2.8M |
| 2025-03-31 | 418.00 | 430.50 | 405.00 | 412.50 | 2.4M |
| 2025-03-28 | 463.00 | 472.00 | 441.50 | 444.00 | 1.6M |
| 2025-03-27 | 477.50 | 484.00 | 468.00 | 468.00 | 1.1M |
| 2025-03-26 | 491.00 | 508.00 | 482.00 | 484.50 | 1.9M |
| 2025-03-25 | 470.00 | 502.00 | 469.00 | 487.50 | 2.5M |
| 2025-03-24 | 492.00 | 500.00 | 460.00 | 460.00 | 1.9M |
| 2025-03-21 | 488.00 | 493.00 | 478.00 | 484.00 | 1.3M |
| 2025-03-20 | 491.00 | 498.50 | 483.50 | 483.50 | 2.0M |
| 2025-03-19 | 489.00 | 493.00 | 470.00 | 487.00 | 2.2M |
| 2025-03-18 | 492.00 | 495.00 | 478.00 | 485.50 | 1.4M |
| 2025-03-17 | 495.00 | 509.00 | 485.00 | 485.00 | 2.7M |
| 2025-03-14 | 505.00 | 505.00 | 482.50 | 489.50 | 2.9M |
| 2025-03-13 | 484.00 | 504.00 | 473.00 | 492.00 | 4.5M |
| 2025-03-12 | 457.00 | 486.00 | 457.00 | 476.50 | 2.8M |
| 2025-03-11 | 456.50 | 462.00 | 444.00 | 449.00 | 2.5M |
| 2025-03-10 | 480.00 | 483.00 | 456.00 | 473.50 | 3.2M |
| 2025-03-07 | 490.00 | 498.50 | 482.00 | 483.00 | 1.5M |
| 2025-03-06 | 493.50 | 499.50 | 485.00 | 496.00 | 1.6M |
| 2025-03-05 | 485.50 | 503.00 | 475.00 | 489.00 | 2.8M |
| 2025-03-04 | 463.00 | 493.00 | 455.00 | 483.00 | 3.1M |
| 2025-03-03 | 477.50 | 486.00 | 465.50 | 473.00 | 2.0M |
| 2025-02-27 | 517.00 | 522.00 | 481.50 | 489.00 | 3.1M |
| 2025-02-26 | 513.00 | 525.00 | 502.00 | 511.00 | 1.2M |
| 2025-02-25 | 525.00 | 529.00 | 514.00 | 514.00 | 1.5M |
| 2025-02-24 | 522.00 | 536.00 | 521.00 | 533.00 | 1.0M |
| 2025-02-21 | 520.00 | 541.00 | 513.00 | 534.00 | 1.7M |
| 2025-02-20 | 540.00 | 541.00 | 512.00 | 520.00 | 3.0M |
| 2025-02-19 | 530.00 | 541.00 | 522.00 | 536.00 | 1.7M |
| 2025-02-18 | 535.00 | 542.00 | 525.00 | 530.00 | 2.5M |
| 2025-02-17 | 560.00 | 566.00 | 528.00 | 536.00 | 3.4M |
| 2025-02-14 | 571.00 | 583.00 | 549.00 | 555.00 | 3.8M |
| 2025-02-13 | 557.00 | 574.00 | 554.00 | 567.00 | 2.8M |
| 2025-02-12 | 610.00 | 619.00 | 551.00 | 562.00 | 6.2M |
| 2025-02-11 | 574.00 | 602.00 | 566.00 | 602.00 | 5.1M |
| 2025-02-10 | 556.00 | 556.00 | 527.00 | 548.00 | 1.9M |
| 2025-02-07 | 550.00 | 570.00 | 542.00 | 556.00 | 2.4M |
| 2025-02-06 | 544.00 | 560.00 | 538.00 | 541.00 | 1.9M |
| 2025-02-05 | 538.00 | 546.00 | 518.00 | 537.00 | 2.4M |
| 2025-02-04 | 573.00 | 584.00 | 511.00 | 529.00 | 4.1M |
| 2025-02-03 | 567.00 | 576.00 | 567.00 | 567.00 | 1.5M |
| 2025-01-22 | 612.00 | 629.00 | 612.00 | 629.00 | 0.7M |
| 2025-01-21 | 577.00 | 609.00 | 577.00 | 609.00 | 0.6M |
| 2025-01-20 | 585.00 | 585.00 | 565.00 | 576.00 | 0.4M |
| 2025-01-17 | 585.00 | 585.00 | 570.00 | 584.00 | 0.3M |
| 2025-01-16 | 585.00 | 611.00 | 580.00 | 598.00 | 0.4M |
| 2025-01-15 | 566.00 | 580.00 | 566.00 | 570.00 | 0.3M |
| 2025-01-14 | 545.00 | 563.00 | 545.00 | 560.00 | 0.3M |
| 2025-01-13 | 590.00 | 590.00 | 546.00 | 546.00 | 1.0M |
| 2025-01-10 | 623.00 | 623.00 | 605.00 | 606.00 | 0.6M |
| 2025-01-09 | 596.00 | 609.00 | 585.00 | 585.00 | 0.6M |
| 2025-01-08 | 593.00 | 622.00 | 580.00 | 616.00 | 5.5M |
| 2025-01-07 | 576.00 | 602.00 | 567.00 | 589.00 | 4.1M |
| 2025-01-06 | 582.00 | 590.00 | 552.00 | 572.00 | 4.7M |
| 2025-01-03 | 608.00 | 622.00 | 565.00 | 570.00 | 4.6M |
| 2025-01-02 | 654.00 | 666.00 | 599.00 | 599.00 | 6.2M |