1,569.50
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 778.80 | 789.90 | 778.80 | 785.70 | 0.8M |
| 2023-12-28 | 774.60 | 782.10 | 773.40 | 782.10 | 0.6M |
| 2023-12-27 | 775.90 | 784.10 | 769.80 | 783.40 | 0.8M |
| 2023-12-26 | 774.00 | 776.10 | 767.00 | 773.40 | 0.6M |
| 2023-12-25 | 782.60 | 783.40 | 769.80 | 774.50 | 0.7M |
| 2023-12-22 | 754.80 | 769.80 | 754.20 | 767.60 | 0.7M |
| 2023-12-21 | 762.20 | 762.20 | 747.00 | 754.10 | 1.1M |
| 2023-12-20 | 772.00 | 779.60 | 767.20 | 769.60 | 1.1M |
| 2023-12-19 | 784.60 | 791.70 | 772.00 | 779.50 | 1.1M |
| 2023-12-18 | 794.00 | 794.30 | 768.20 | 782.00 | 1.3M |
| 2023-12-15 | 802.10 | 812.40 | 792.50 | 798.60 | 1.2M |
| 2023-12-14 | 833.80 | 838.90 | 809.50 | 809.90 | 1.1M |
| 2023-12-13 | 831.30 | 841.30 | 830.70 | 838.20 | 0.9M |
| 2023-12-12 | 837.40 | 841.00 | 825.70 | 831.10 | 1.0M |
| 2023-12-11 | 848.00 | 851.00 | 833.80 | 838.60 | 1.3M |
| 2023-12-08 | 831.20 | 849.90 | 824.10 | 838.60 | 2.0M |
| 2023-12-07 | 803.00 | 828.20 | 800.10 | 826.60 | 1.0M |
| 2023-12-06 | 803.50 | 823.30 | 803.50 | 818.00 | 1.1M |
| 2023-12-05 | 815.00 | 824.00 | 799.90 | 800.60 | 1.0M |
| 2023-12-04 | 805.70 | 816.60 | 801.40 | 810.60 | 1.1M |
| 2023-12-01 | 801.10 | 812.70 | 798.40 | 809.70 | 1.1M |
| 2023-11-30 | 798.70 | 804.30 | 792.00 | 801.10 | 1.2M |
| 2023-11-29 | 812.90 | 822.00 | 792.40 | 798.70 | 1.2M |
| 2023-11-28 | 814.40 | 824.00 | 810.10 | 815.50 | 1.0M |
| 2023-11-27 | 811.00 | 814.40 | 801.50 | 814.40 | 1.0M |
| 2023-11-24 | 803.50 | 813.00 | 796.40 | 811.20 | 1.2M |
| 2023-11-22 | 780.00 | 802.20 | 776.20 | 796.00 | 1.2M |
| 2023-11-21 | 784.20 | 792.30 | 779.10 | 786.80 | 1.2M |
| 2023-11-20 | 783.00 | 802.70 | 782.10 | 788.40 | 1.5M |
| 2023-11-17 | 765.00 | 792.00 | 761.30 | 789.60 | 1.6M |
| 2023-11-16 | 773.90 | 781.30 | 764.00 | 766.70 | 1.9M |
| 2023-11-15 | 797.00 | 799.00 | 765.00 | 774.20 | 2.6M |
| 2023-11-14 | 816.70 | 816.70 | 794.30 | 800.00 | 1.6M |
| 2023-11-13 | 821.20 | 825.90 | 795.10 | 800.00 | 2.1M |
| 2023-11-10 | 817.20 | 836.00 | 816.10 | 832.00 | 1.2M |
| 2023-11-09 | 798.00 | 826.40 | 785.70 | 822.90 | 2.6M |
| 2023-11-08 | 865.50 | 866.20 | 802.30 | 815.30 | 4.0M |
| 2023-11-07 | 872.20 | 880.30 | 861.70 | 862.00 | 1.3M |
| 2023-11-06 | 900.00 | 902.00 | 876.00 | 876.00 | 2.0M |
| 2023-11-02 | 892.30 | 901.00 | 877.70 | 888.80 | 1.7M |
| 2023-11-01 | 865.50 | 883.10 | 857.60 | 879.90 | 1.5M |
| 2023-10-31 | 844.70 | 859.30 | 826.00 | 853.40 | 2.4M |
| 2023-10-30 | 834.00 | 846.90 | 822.30 | 829.70 | 2.5M |
| 2023-10-27 | 830.50 | 848.40 | 827.70 | 848.40 | 1.6M |
| 2023-10-26 | 826.80 | 832.00 | 816.60 | 829.90 | 1.7M |
| 2023-10-25 | 820.00 | 839.30 | 817.60 | 832.00 | 1.3M |
| 2023-10-24 | 818.00 | 828.50 | 801.60 | 823.00 | 1.7M |
| 2023-10-23 | 823.60 | 835.50 | 820.10 | 820.10 | 1.2M |
| 2023-10-20 | 830.00 | 839.70 | 817.20 | 821.00 | 1.1M |
| 2023-10-19 | 828.50 | 843.40 | 823.70 | 830.00 | 1.1M |
| 2023-10-18 | 825.00 | 841.50 | 822.40 | 833.90 | 1.8M |
| 2023-10-17 | 822.00 | 824.20 | 810.00 | 816.20 | 1.6M |
| 2023-10-16 | 794.60 | 812.10 | 792.00 | 810.50 | 1.9M |
| 2023-10-13 | 819.30 | 826.20 | 801.60 | 806.40 | 2.2M |
| 2023-10-12 | 832.00 | 834.10 | 828.10 | 831.00 | 1.4M |
| 2023-10-11 | 835.20 | 839.00 | 828.30 | 829.10 | 1.8M |
| 2023-10-10 | 832.20 | 839.50 | 825.70 | 838.10 | 1.4M |
| 2023-10-06 | 824.20 | 831.40 | 812.00 | 824.00 | 1.3M |
| 2023-10-05 | 800.00 | 828.50 | 798.10 | 823.00 | 1.7M |
| 2023-10-04 | 818.00 | 822.40 | 796.70 | 797.20 | 1.9M |
| 2023-10-03 | 830.00 | 841.20 | 823.30 | 826.70 | 1.6M |
| 2023-10-02 | 829.20 | 851.50 | 829.10 | 834.10 | 1.7M |
| 2023-09-29 | 845.00 | 845.60 | 819.20 | 824.90 | 2.0M |
| 2023-09-28 | 860.10 | 867.30 | 849.30 | 853.50 | 1.6M |
| 2023-09-27 | 869.60 | 870.00 | 854.50 | 865.40 | 2.5M |
| 2023-09-26 | 873.60 | 887.30 | 868.90 | 880.50 | 1.4M |
| 2023-09-25 | 892.00 | 892.40 | 868.90 | 874.50 | 2.1M |
| 2023-09-22 | 895.10 | 907.90 | 885.80 | 901.50 | 2.2M |
| 2023-09-21 | 892.60 | 906.80 | 892.00 | 897.00 | 1.6M |
| 2023-09-20 | 900.20 | 905.80 | 880.80 | 887.00 | 2.4M |
| 2023-09-19 | 890.00 | 907.20 | 885.00 | 905.80 | 2.2M |
| 2023-09-15 | 902.00 | 923.30 | 891.80 | 897.10 | 3.3M |
| 2023-09-14 | 899.90 | 901.90 | 887.10 | 895.70 | 2.4M |
| 2023-09-13 | 893.50 | 907.60 | 884.80 | 890.60 | 2.6M |
| 2023-09-12 | 880.40 | 893.00 | 874.60 | 891.40 | 2.2M |
| 2023-09-11 | 839.10 | 880.60 | 839.10 | 880.40 | 2.7M |
| 2023-09-08 | 816.90 | 827.80 | 815.50 | 819.70 | 2.9M |
| 2023-09-07 | 815.00 | 831.30 | 815.00 | 826.30 | 1.5M |
| 2023-09-06 | 809.00 | 826.40 | 807.20 | 818.70 | 1.9M |
| 2023-09-05 | 816.00 | 824.80 | 799.40 | 809.60 | 2.3M |
| 2023-09-04 | 799.60 | 809.00 | 795.60 | 809.00 | 1.7M |
| 2023-09-01 | 785.00 | 802.10 | 783.00 | 794.20 | 1.9M |
| 2023-08-31 | 781.00 | 792.70 | 778.10 | 785.30 | 2.2M |
| 2023-08-30 | 773.00 | 795.50 | 772.90 | 790.40 | 1.9M |
| 2023-08-29 | 777.80 | 778.90 | 767.10 | 774.50 | 1.7M |
| 2023-08-28 | 780.00 | 785.00 | 777.00 | 780.10 | 1.6M |
| 2023-08-25 | 763.00 | 763.00 | 754.20 | 759.80 | 0.5M |
| 2023-08-24 | 750.50 | 764.50 | 748.80 | 763.80 | 0.8M |
| 2023-08-23 | 743.90 | 751.50 | 740.10 | 751.50 | 0.7M |
| 2023-08-22 | 739.00 | 753.30 | 734.70 | 753.30 | 1.0M |
| 2023-08-21 | 739.60 | 742.80 | 733.30 | 734.40 | 0.9M |
| 2023-08-18 | 753.80 | 755.10 | 739.10 | 742.60 | 0.7M |
| 2023-08-17 | 745.20 | 753.60 | 734.50 | 753.60 | 1.2M |
| 2023-08-16 | 743.80 | 748.90 | 736.50 | 745.20 | 1.8M |
| 2023-08-15 | 759.30 | 760.50 | 748.10 | 753.70 | 1.4M |
| 2023-08-14 | 764.00 | 769.70 | 757.60 | 759.80 | 1.1M |
| 2023-08-10 | 744.00 | 758.10 | 741.60 | 755.60 | 1.6M |
| 2023-08-09 | 747.00 | 747.70 | 735.90 | 740.60 | 0.9M |
| 2023-08-08 | 738.70 | 748.50 | 735.40 | 746.70 | 1.3M |
| 2023-08-07 | 724.00 | 735.80 | 708.60 | 732.20 | 1.6M |
| 2023-08-04 | 711.10 | 724.10 | 709.30 | 722.90 | 0.8M |
| 2023-08-03 | 723.30 | 724.20 | 706.90 | 708.30 | 1.2M |
| 2023-08-02 | 725.00 | 735.00 | 721.30 | 723.70 | 1.5M |
| 2023-08-01 | 730.00 | 740.00 | 726.20 | 732.00 | 2.3M |
| 2023-07-31 | 725.50 | 743.60 | 723.60 | 731.90 | 3.6M |
| 2023-07-28 | 688.00 | 708.00 | 683.40 | 706.00 | 2.2M |
| 2023-07-27 | 680.00 | 683.90 | 673.60 | 683.90 | 1.1M |
| 2023-07-26 | 670.00 | 681.80 | 668.90 | 678.70 | 1.1M |
| 2023-07-25 | 668.60 | 675.90 | 663.20 | 671.40 | 0.8M |
| 2023-07-24 | 666.50 | 670.00 | 659.00 | 664.80 | 0.8M |
| 2023-07-21 | 671.00 | 673.00 | 663.10 | 665.20 | 0.6M |
| 2023-07-20 | 675.00 | 676.40 | 668.80 | 669.30 | 0.6M |
| 2023-07-19 | 677.00 | 681.00 | 666.60 | 671.80 | 1.1M |
| 2023-07-18 | 656.80 | 679.60 | 655.20 | 669.80 | 1.3M |
| 2023-07-14 | 662.10 | 664.30 | 656.60 | 660.70 | 1.3M |
| 2023-07-13 | 659.20 | 662.60 | 654.00 | 656.50 | 1.1M |
| 2023-07-12 | 661.90 | 665.30 | 650.30 | 659.30 | 1.4M |
| 2023-07-11 | 659.50 | 664.50 | 654.40 | 654.40 | 1.1M |
| 2023-07-10 | 663.40 | 669.90 | 653.70 | 656.80 | 1.4M |
| 2023-07-07 | 648.80 | 662.90 | 642.00 | 658.00 | 1.3M |
| 2023-07-06 | 653.80 | 658.10 | 645.70 | 646.70 | 1.0M |
| 2023-07-05 | 649.00 | 659.50 | 645.10 | 655.40 | 2.3M |
| 2023-07-04 | 635.00 | 649.00 | 634.00 | 649.00 | 1.2M |
| 2023-07-03 | 624.90 | 634.30 | 623.10 | 632.70 | 1.0M |
| 2023-06-30 | 634.00 | 638.90 | 619.40 | 624.40 | 1.3M |
| 2023-06-29 | 625.00 | 626.90 | 619.80 | 624.20 | 0.9M |
| 2023-06-28 | 615.80 | 626.70 | 615.10 | 626.70 | 0.9M |
| 2023-06-27 | 609.90 | 614.20 | 605.20 | 610.50 | 0.7M |
| 2023-06-26 | 617.70 | 618.50 | 609.40 | 610.60 | 0.7M |
| 2023-06-23 | 627.00 | 629.30 | 610.50 | 614.20 | 0.9M |
| 2023-06-22 | 613.30 | 637.30 | 613.20 | 627.90 | 1.8M |
| 2023-06-21 | 607.70 | 611.50 | 604.60 | 609.40 | 0.8M |
| 2023-06-20 | 613.80 | 613.80 | 602.80 | 605.20 | 0.8M |
| 2023-06-19 | 620.00 | 624.10 | 611.00 | 615.30 | 1.2M |
| 2023-06-16 | 610.00 | 618.60 | 608.40 | 617.10 | 2.6M |
| 2023-06-15 | 607.00 | 624.40 | 604.80 | 616.30 | 1.8M |
| 2023-06-14 | 609.90 | 613.50 | 605.50 | 608.90 | 1.1M |
| 2023-06-13 | 601.90 | 609.90 | 601.00 | 605.20 | 1.2M |
| 2023-06-12 | 600.10 | 605.40 | 597.70 | 602.00 | 0.5M |
| 2023-06-09 | 592.00 | 601.50 | 590.00 | 599.90 | 1.6M |
| 2023-06-08 | 605.40 | 608.70 | 587.50 | 591.10 | 1.3M |
| 2023-06-07 | 598.00 | 602.10 | 587.10 | 587.10 | 2.0M |
| 2023-06-06 | 595.30 | 597.00 | 586.00 | 596.00 | 1.1M |
| 2023-06-05 | 611.00 | 617.50 | 600.80 | 605.10 | 1.6M |
| 2023-06-02 | 593.00 | 604.00 | 593.00 | 604.00 | 1.1M |
| 2023-06-01 | 583.00 | 594.00 | 581.00 | 592.00 | 1.1M |
| 2023-05-31 | 584.00 | 591.00 | 584.00 | 587.00 | 2.0M |
| 2023-05-30 | 591.00 | 593.00 | 588.00 | 590.00 | 0.8M |
| 2023-05-29 | 587.00 | 592.00 | 585.00 | 589.00 | 1.8M |
| 2023-05-26 | 598.00 | 598.00 | 583.00 | 584.00 | 1.1M |
| 2023-05-25 | 590.00 | 598.00 | 586.00 | 594.00 | 1.2M |
| 2023-05-24 | 595.00 | 603.00 | 593.00 | 593.00 | 1.3M |
| 2023-05-23 | 596.00 | 597.00 | 588.00 | 591.00 | 1.3M |
| 2023-05-22 | 598.00 | 600.00 | 589.00 | 590.00 | 1.0M |
| 2023-05-19 | 609.00 | 610.00 | 596.00 | 597.00 | 1.0M |
| 2023-05-18 | 616.00 | 616.00 | 607.00 | 609.00 | 1.5M |
| 2023-05-17 | 605.00 | 611.00 | 599.00 | 609.00 | 0.9M |
| 2023-05-16 | 605.00 | 610.00 | 601.00 | 605.00 | 1.9M |
| 2023-05-15 | 589.00 | 602.00 | 589.00 | 601.00 | 1.4M |
| 2023-05-12 | 580.00 | 583.00 | 572.00 | 582.00 | 1.6M |
| 2023-05-11 | 584.00 | 586.00 | 582.00 | 584.00 | 0.8M |
| 2023-05-10 | 592.00 | 594.00 | 583.00 | 588.00 | 0.8M |
| 2023-05-09 | 575.00 | 591.00 | 571.00 | 590.00 | 2.2M |
| 2023-05-08 | 583.00 | 588.00 | 571.00 | 572.00 | 2.0M |
| 2023-05-02 | 594.00 | 594.00 | 578.00 | 584.00 | 1.9M |
| 2023-05-01 | 596.00 | 599.00 | 581.00 | 595.00 | 2.7M |
| 2023-04-28 | 605.00 | 612.00 | 595.00 | 606.00 | 2.5M |
| 2023-04-27 | 597.00 | 600.00 | 592.00 | 598.00 | 1.7M |
| 2023-04-26 | 595.00 | 597.00 | 585.00 | 590.00 | 1.3M |
| 2023-04-25 | 602.00 | 608.00 | 600.00 | 603.00 | 0.9M |
| 2023-04-24 | 603.00 | 605.00 | 597.00 | 597.00 | 1.1M |
| 2023-04-21 | 597.00 | 610.00 | 596.00 | 603.00 | 1.7M |
| 2023-04-20 | 595.00 | 606.00 | 592.00 | 602.00 | 2.1M |
| 2023-04-19 | 589.00 | 595.00 | 585.00 | 594.00 | 1.3M |
| 2023-04-18 | 583.00 | 592.00 | 582.00 | 588.00 | 1.5M |
| 2023-04-17 | 569.00 | 577.00 | 569.00 | 576.00 | 1.1M |
| 2023-04-14 | 570.00 | 573.00 | 566.00 | 570.00 | 1.4M |
| 2023-04-13 | 568.00 | 569.00 | 563.00 | 568.00 | 1.1M |
| 2023-04-12 | 572.00 | 577.00 | 568.00 | 571.00 | 1.0M |
| 2023-04-11 | 576.00 | 577.00 | 564.00 | 571.00 | 1.1M |
| 2023-04-10 | 568.00 | 574.00 | 568.00 | 570.00 | 0.9M |
| 2023-04-07 | 562.00 | 570.00 | 562.00 | 567.00 | 0.9M |
| 2023-04-06 | 565.00 | 567.00 | 559.00 | 560.00 | 1.4M |
| 2023-04-05 | 577.00 | 578.00 | 569.00 | 572.00 | 1.6M |
| 2023-04-04 | 585.00 | 587.00 | 577.00 | 587.00 | 1.5M |
| 2023-04-03 | 581.00 | 594.00 | 579.00 | 586.00 | 1.4M |
| 2023-03-31 | 568.00 | 579.00 | 566.00 | 575.00 | 1.6M |
| 2023-03-30 | 563.00 | 567.00 | 558.00 | 565.00 | 1.3M |
| 2023-03-29 | 561.00 | 573.00 | 561.00 | 571.00 | 1.8M |
| 2023-03-28 | 565.00 | 567.00 | 555.00 | 557.00 | 1.6M |
| 2023-03-27 | 563.00 | 563.00 | 554.00 | 555.00 | 1.5M |
| 2023-03-24 | 547.00 | 565.00 | 546.00 | 561.00 | 2.1M |
| 2023-03-23 | 548.00 | 557.00 | 547.00 | 555.00 | 1.9M |
| 2023-03-22 | 563.00 | 565.00 | 555.00 | 555.00 | 2.4M |
| 2023-03-20 | 553.00 | 563.00 | 548.00 | 548.00 | 2.5M |
| 2023-03-17 | 566.00 | 568.00 | 553.00 | 563.00 | 3.8M |
| 2023-03-16 | 557.00 | 566.00 | 545.00 | 557.00 | 4.5M |
| 2023-03-15 | 569.00 | 590.00 | 569.00 | 577.00 | 3.4M |
| 2023-03-14 | 566.00 | 571.00 | 554.00 | 559.00 | 4.9M |
| 2023-03-13 | 600.00 | 601.00 | 584.00 | 592.00 | 3.3M |
| 2023-03-10 | 647.00 | 651.00 | 614.00 | 616.00 | 4.5M |
| 2023-03-09 | 640.00 | 657.00 | 639.00 | 657.00 | 2.5M |
| 2023-03-08 | 631.00 | 642.00 | 628.00 | 639.00 | 2.5M |
| 2023-03-07 | 616.00 | 630.00 | 611.00 | 629.00 | 2.0M |
| 2023-03-06 | 614.00 | 615.00 | 606.00 | 613.00 | 1.9M |
| 2023-03-03 | 616.00 | 620.00 | 613.00 | 614.00 | 1.9M |
| 2023-03-02 | 623.00 | 628.00 | 613.00 | 615.00 | 1.8M |
| 2023-03-01 | 614.00 | 624.00 | 612.00 | 620.00 | 2.1M |
| 2023-02-28 | 622.00 | 625.00 | 612.00 | 616.00 | 1.9M |
| 2023-02-27 | 616.00 | 624.00 | 616.00 | 623.00 | 1.5M |
| 2023-02-24 | 623.00 | 632.00 | 613.00 | 615.00 | 2.6M |
| 2023-02-22 | 623.00 | 630.00 | 617.00 | 622.00 | 2.3M |
| 2023-02-21 | 608.00 | 624.00 | 607.00 | 623.00 | 2.6M |
| 2023-02-20 | 603.00 | 606.00 | 601.00 | 604.00 | 1.5M |
| 2023-02-17 | 588.00 | 603.00 | 588.00 | 596.00 | 2.1M |
| 2023-02-16 | 594.00 | 599.00 | 586.00 | 588.00 | 2.3M |
| 2023-02-15 | 591.00 | 597.00 | 590.00 | 593.00 | 2.3M |
| 2023-02-14 | 581.00 | 589.00 | 580.00 | 589.00 | 2.1M |
| 2023-02-13 | 574.00 | 589.00 | 573.00 | 579.00 | 2.4M |
| 2023-02-10 | 567.00 | 578.00 | 567.00 | 572.00 | 1.8M |
| 2023-02-09 | 566.00 | 573.00 | 566.00 | 567.00 | 1.4M |
| 2023-02-08 | 558.00 | 569.00 | 558.00 | 566.00 | 1.7M |
| 2023-02-07 | 550.00 | 559.00 | 547.00 | 557.00 | 2.0M |
| 2023-02-06 | 550.00 | 550.00 | 532.00 | 542.00 | 2.3M |
| 2023-02-03 | 540.00 | 549.00 | 537.00 | 548.00 | 1.5M |
| 2023-02-02 | 558.00 | 563.00 | 543.00 | 545.00 | 1.9M |
| 2023-02-01 | 563.00 | 573.00 | 557.00 | 562.00 | 1.5M |
| 2023-01-31 | 573.00 | 573.00 | 561.00 | 563.00 | 1.6M |
| 2023-01-30 | 559.00 | 576.00 | 558.00 | 572.00 | 2.1M |
| 2023-01-27 | 552.00 | 566.00 | 550.00 | 564.00 | 2.0M |
| 2023-01-26 | 555.00 | 555.00 | 547.00 | 549.00 | 1.3M |
| 2023-01-25 | 551.00 | 557.00 | 546.00 | 552.00 | 2.0M |
| 2023-01-24 | 554.00 | 558.00 | 550.00 | 556.00 | 1.8M |
| 2023-01-23 | 557.00 | 563.00 | 551.00 | 554.00 | 2.9M |
| 2023-01-20 | 550.00 | 554.00 | 545.00 | 552.00 | 1.4M |
| 2023-01-19 | 551.00 | 560.00 | 545.00 | 547.00 | 2.0M |
| 2023-01-18 | 547.00 | 553.00 | 528.00 | 551.00 | 3.8M |
| 2023-01-17 | 562.00 | 562.00 | 541.00 | 543.00 | 3.0M |
| 2023-01-16 | 593.00 | 598.00 | 563.00 | 564.00 | 3.7M |
| 2023-01-13 | 560.00 | 593.00 | 560.00 | 588.00 | 4.2M |
| 2023-01-12 | 546.00 | 566.00 | 544.00 | 559.00 | 3.5M |
| 2023-01-11 | 543.00 | 550.00 | 541.00 | 548.00 | 1.2M |
| 2023-01-10 | 541.00 | 553.00 | 539.00 | 540.00 | 1.7M |
| 2023-01-06 | 537.00 | 552.00 | 535.00 | 546.00 | 2.5M |
| 2023-01-05 | 545.00 | 549.00 | 537.00 | 539.00 | 1.9M |
| 2023-01-04 | 549.00 | 553.00 | 534.00 | 550.00 | 2.7M |