795.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 816.00 | 820.00 | 812.00 | 816.00 | 0.3M |
| 2024-12-27 | 814.00 | 816.00 | 809.00 | 816.00 | 0.5M |
| 2024-12-26 | 805.00 | 810.00 | 805.00 | 810.00 | 0.4M |
| 2024-12-25 | 810.00 | 810.00 | 803.00 | 807.00 | 0.3M |
| 2024-12-24 | 807.00 | 808.00 | 806.00 | 806.00 | 0.2M |
| 2024-12-23 | 807.00 | 810.00 | 807.00 | 807.00 | 0.2M |
| 2024-12-20 | 812.00 | 813.00 | 806.00 | 806.00 | 0.3M |
| 2024-12-19 | 806.00 | 812.00 | 803.00 | 811.00 | 0.3M |
| 2024-12-18 | 818.00 | 820.00 | 811.00 | 811.00 | 0.3M |
| 2024-12-17 | 823.00 | 825.00 | 818.00 | 820.00 | 0.3M |
| 2024-12-16 | 825.00 | 826.00 | 821.00 | 821.00 | 0.2M |
| 2024-12-13 | 822.00 | 828.00 | 822.00 | 822.00 | 0.3M |
| 2024-12-12 | 832.00 | 833.00 | 828.00 | 831.00 | 0.3M |
| 2024-12-11 | 830.00 | 831.00 | 825.00 | 830.00 | 0.3M |
| 2024-12-10 | 834.00 | 834.00 | 827.00 | 828.00 | 0.3M |
| 2024-12-09 | 827.00 | 833.00 | 823.00 | 833.00 | 0.3M |
| 2024-12-06 | 833.00 | 834.00 | 821.00 | 825.00 | 0.3M |
| 2024-12-05 | 830.00 | 835.00 | 827.00 | 835.00 | 0.5M |
| 2024-12-04 | 826.00 | 827.00 | 820.00 | 827.00 | 0.4M |
| 2024-12-03 | 818.00 | 825.00 | 817.00 | 825.00 | 0.7M |
| 2024-12-02 | 812.00 | 816.00 | 808.00 | 816.00 | 0.6M |
| 2024-11-29 | 818.00 | 818.00 | 812.00 | 813.00 | 0.3M |
| 2024-11-28 | 817.00 | 819.00 | 813.00 | 818.00 | 0.4M |
| 2024-11-27 | 825.00 | 826.00 | 811.00 | 818.00 | 0.7M |
| 2024-11-26 | 830.00 | 830.00 | 822.00 | 825.00 | 0.5M |
| 2024-11-25 | 835.00 | 836.00 | 831.00 | 834.00 | 0.6M |
| 2024-11-22 | 835.00 | 837.00 | 830.00 | 830.00 | 0.3M |
| 2024-11-21 | 832.00 | 839.00 | 832.00 | 835.00 | 0.3M |
| 2024-11-20 | 837.00 | 837.00 | 828.00 | 831.00 | 0.4M |
| 2024-11-19 | 831.00 | 837.00 | 829.00 | 837.00 | 0.2M |
| 2024-11-18 | 827.00 | 831.00 | 822.00 | 831.00 | 0.2M |
| 2024-11-15 | 833.00 | 833.00 | 824.00 | 824.00 | 0.4M |
| 2024-11-14 | 843.00 | 844.00 | 832.00 | 834.00 | 0.4M |
| 2024-11-13 | 847.00 | 849.00 | 842.00 | 844.00 | 0.6M |
| 2024-11-12 | 842.00 | 848.00 | 840.00 | 847.00 | 0.6M |
| 2024-11-11 | 838.00 | 840.00 | 834.00 | 840.00 | 0.4M |
| 2024-11-08 | 839.00 | 842.00 | 837.00 | 841.00 | 0.6M |
| 2024-11-07 | 829.00 | 839.00 | 829.00 | 839.00 | 1.0M |
| 2024-11-06 | 819.00 | 828.00 | 818.00 | 821.00 | 0.7M |
| 2024-11-05 | 818.00 | 820.00 | 812.00 | 820.00 | 0.5M |
| 2024-11-01 | 816.00 | 818.00 | 811.00 | 816.00 | 0.7M |
| 2024-10-31 | 817.00 | 825.00 | 816.00 | 825.00 | 1.0M |
| 2024-10-30 | 811.00 | 818.00 | 806.00 | 818.00 | 4.8M |
| 2024-10-29 | 788.00 | 811.00 | 787.00 | 806.00 | 1.1M |
| 2024-10-28 | 779.00 | 788.00 | 776.00 | 786.00 | 0.8M |
| 2024-10-25 | 784.00 | 784.00 | 777.00 | 780.00 | 0.5M |
| 2024-10-24 | 786.00 | 790.00 | 783.00 | 785.00 | 0.5M |
| 2024-10-23 | 790.00 | 793.00 | 786.00 | 788.00 | 0.7M |
| 2024-10-22 | 800.00 | 800.00 | 793.00 | 796.00 | 0.5M |
| 2024-10-21 | 805.00 | 805.00 | 798.00 | 801.00 | 0.3M |
| 2024-10-18 | 805.00 | 808.00 | 803.00 | 805.00 | 0.4M |
| 2024-10-17 | 803.00 | 803.00 | 800.00 | 802.00 | 0.2M |
| 2024-10-16 | 802.00 | 808.00 | 797.00 | 799.00 | 0.5M |
| 2024-10-15 | 799.00 | 804.00 | 796.00 | 804.00 | 0.6M |
| 2024-10-11 | 800.00 | 802.00 | 795.00 | 797.00 | 0.3M |
| 2024-10-10 | 799.00 | 805.00 | 798.00 | 803.00 | 0.6M |
| 2024-10-09 | 800.00 | 800.00 | 796.00 | 798.00 | 0.4M |
| 2024-10-08 | 799.00 | 801.00 | 794.00 | 797.00 | 0.6M |
| 2024-10-07 | 797.00 | 801.00 | 794.00 | 800.00 | 0.7M |
| 2024-10-04 | 791.00 | 795.00 | 791.00 | 793.00 | 0.5M |
| 2024-10-03 | 785.00 | 789.00 | 783.00 | 789.00 | 0.5M |
| 2024-10-02 | 782.00 | 783.00 | 778.00 | 778.00 | 0.6M |
| 2024-10-01 | 780.00 | 787.00 | 777.00 | 786.00 | 0.5M |
| 2024-09-30 | 780.00 | 788.00 | 775.00 | 782.00 | 1.1M |
| 2024-09-27 | 786.00 | 798.00 | 785.00 | 794.00 | 1.0M |
| 2024-09-26 | 801.00 | 806.00 | 799.00 | 805.00 | 1.5M |
| 2024-09-25 | 804.00 | 806.00 | 796.00 | 800.00 | 0.8M |
| 2024-09-24 | 814.00 | 815.00 | 806.00 | 806.00 | 0.6M |
| 2024-09-20 | 812.00 | 816.00 | 808.00 | 809.00 | 0.7M |
| 2024-09-19 | 807.00 | 810.00 | 804.00 | 809.00 | 0.4M |
| 2024-09-18 | 812.00 | 812.00 | 800.00 | 801.00 | 0.5M |
| 2024-09-17 | 818.00 | 821.00 | 801.00 | 806.00 | 0.6M |
| 2024-09-13 | 816.00 | 820.00 | 812.00 | 813.00 | 0.5M |
| 2024-09-12 | 815.00 | 826.00 | 813.00 | 817.00 | 1.0M |
| 2024-09-11 | 806.00 | 811.00 | 805.00 | 809.00 | 0.8M |
| 2024-09-10 | 804.00 | 814.00 | 803.00 | 806.00 | 0.7M |
| 2024-09-09 | 790.00 | 799.00 | 786.00 | 798.00 | 0.7M |
| 2024-09-06 | 803.00 | 804.00 | 796.00 | 800.00 | 0.4M |
| 2024-09-05 | 797.00 | 809.00 | 796.00 | 803.00 | 0.7M |
| 2024-09-04 | 802.00 | 803.00 | 794.00 | 797.00 | 0.8M |
| 2024-09-03 | 807.00 | 811.00 | 805.00 | 805.00 | 0.4M |
| 2024-09-02 | 807.00 | 809.00 | 803.00 | 807.00 | 0.4M |
| 2024-08-30 | 806.00 | 808.00 | 803.00 | 807.00 | 0.4M |
| 2024-08-29 | 807.00 | 807.00 | 800.00 | 806.00 | 0.4M |
| 2024-08-28 | 797.00 | 809.00 | 795.00 | 808.00 | 0.5M |
| 2024-08-27 | 792.00 | 796.00 | 791.00 | 794.00 | 0.2M |
| 2024-08-26 | 799.00 | 799.00 | 788.00 | 790.00 | 0.5M |
| 2024-08-23 | 801.00 | 804.00 | 798.00 | 799.00 | 0.3M |
| 2024-08-22 | 800.00 | 804.00 | 797.00 | 804.00 | 0.3M |
| 2024-08-21 | 800.00 | 805.00 | 797.00 | 798.00 | 0.3M |
| 2024-08-20 | 795.00 | 805.00 | 795.00 | 804.00 | 0.3M |
| 2024-08-19 | 797.00 | 797.00 | 789.00 | 794.00 | 0.5M |
| 2024-08-16 | 801.00 | 802.00 | 795.00 | 796.00 | 0.6M |
| 2024-08-15 | 786.00 | 795.00 | 785.00 | 791.00 | 0.4M |
| 2024-08-14 | 780.00 | 788.00 | 776.00 | 781.00 | 0.5M |
| 2024-08-13 | 770.00 | 782.00 | 769.00 | 779.00 | 0.5M |
| 2024-08-09 | 781.00 | 781.00 | 761.00 | 767.00 | 0.8M |
| 2024-08-08 | 767.00 | 776.00 | 764.00 | 769.00 | 0.7M |
| 2024-08-07 | 750.00 | 785.00 | 746.00 | 775.00 | 1.3M |
| 2024-08-06 | 754.00 | 779.00 | 739.00 | 757.00 | 1.3M |
| 2024-08-05 | 779.00 | 781.00 | 716.00 | 724.00 | 2.4M |
| 2024-08-02 | 810.00 | 810.00 | 796.00 | 797.00 | 1.1M |
| 2024-08-01 | 836.00 | 837.00 | 820.00 | 825.00 | 0.7M |
| 2024-07-31 | 838.00 | 846.00 | 837.00 | 845.00 | 0.4M |
| 2024-07-30 | 846.00 | 850.00 | 839.00 | 841.00 | 0.5M |
| 2024-07-29 | 827.00 | 850.00 | 818.00 | 847.00 | 0.9M |
| 2024-07-26 | 823.00 | 826.00 | 815.00 | 818.00 | 0.6M |
| 2024-07-25 | 819.00 | 826.00 | 817.00 | 820.00 | 0.6M |
| 2024-07-24 | 846.00 | 847.00 | 832.00 | 832.00 | 0.4M |
| 2024-07-23 | 840.00 | 851.00 | 839.00 | 848.00 | 0.5M |
| 2024-07-22 | 837.00 | 843.00 | 835.00 | 843.00 | 0.4M |
| 2024-07-19 | 845.00 | 845.00 | 835.00 | 837.00 | 0.4M |
| 2024-07-18 | 848.00 | 854.00 | 845.00 | 846.00 | 0.4M |
| 2024-07-17 | 855.00 | 855.00 | 848.00 | 848.00 | 0.3M |
| 2024-07-16 | 852.00 | 855.00 | 851.00 | 853.00 | 0.4M |
| 2024-07-12 | 845.00 | 852.00 | 842.00 | 850.00 | 0.6M |
| 2024-07-11 | 846.00 | 848.00 | 843.00 | 845.00 | 0.3M |
| 2024-07-10 | 846.00 | 850.00 | 842.00 | 842.00 | 0.4M |
| 2024-07-09 | 844.00 | 848.00 | 838.00 | 846.00 | 0.3M |
| 2024-07-08 | 846.00 | 848.00 | 842.00 | 846.00 | 0.3M |
| 2024-07-05 | 848.00 | 851.00 | 846.00 | 846.00 | 0.6M |
| 2024-07-04 | 843.00 | 848.00 | 842.00 | 848.00 | 0.3M |
| 2024-07-03 | 832.00 | 847.00 | 832.00 | 846.00 | 0.6M |
| 2024-07-02 | 836.00 | 838.00 | 829.00 | 835.00 | 0.6M |
| 2024-07-01 | 840.00 | 841.00 | 821.00 | 830.00 | 0.6M |
| 2024-06-28 | 846.00 | 847.00 | 836.00 | 840.00 | 0.4M |
| 2024-06-27 | 846.00 | 848.00 | 843.00 | 844.00 | 0.3M |
| 2024-06-26 | 840.00 | 847.00 | 837.00 | 846.00 | 0.7M |
| 2024-06-25 | 838.00 | 841.00 | 836.00 | 840.00 | 0.5M |
| 2024-06-24 | 840.00 | 843.00 | 829.00 | 833.00 | 0.5M |
| 2024-06-21 | 840.00 | 841.00 | 831.00 | 835.00 | 0.8M |
| 2024-06-20 | 825.00 | 835.00 | 824.00 | 835.00 | 0.9M |
| 2024-06-19 | 813.00 | 826.00 | 812.00 | 825.00 | 1.1M |
| 2024-06-18 | 800.00 | 814.00 | 800.00 | 814.00 | 0.9M |
| 2024-06-17 | 803.00 | 803.00 | 797.00 | 797.00 | 0.7M |
| 2024-06-14 | 804.00 | 804.00 | 800.00 | 801.00 | 0.4M |
| 2024-06-13 | 803.00 | 805.00 | 801.00 | 802.00 | 0.3M |
| 2024-06-12 | 809.00 | 811.00 | 803.00 | 803.00 | 0.3M |
| 2024-06-11 | 811.00 | 813.00 | 809.00 | 810.00 | 0.4M |
| 2024-06-10 | 810.00 | 813.00 | 807.00 | 811.00 | 0.3M |
| 2024-06-07 | 808.00 | 809.00 | 806.00 | 809.00 | 0.2M |
| 2024-06-06 | 809.00 | 810.00 | 805.00 | 807.00 | 0.3M |
| 2024-06-05 | 810.00 | 810.00 | 805.00 | 809.00 | 0.3M |
| 2024-06-04 | 812.00 | 813.00 | 809.00 | 812.00 | 0.4M |
| 2024-06-03 | 809.00 | 812.00 | 807.00 | 809.00 | 0.6M |
| 2024-05-31 | 800.00 | 808.00 | 800.00 | 808.00 | 0.6M |
| 2024-05-30 | 798.00 | 804.00 | 794.00 | 800.00 | 0.4M |
| 2024-05-29 | 804.00 | 806.00 | 799.00 | 800.00 | 0.4M |
| 2024-05-28 | 808.00 | 809.00 | 805.00 | 805.00 | 0.3M |
| 2024-05-27 | 805.00 | 808.00 | 801.00 | 806.00 | 0.4M |
| 2024-05-24 | 804.00 | 808.00 | 803.00 | 805.00 | 0.3M |
| 2024-05-23 | 811.00 | 815.00 | 808.00 | 811.00 | 0.4M |
| 2024-05-22 | 811.00 | 818.00 | 809.00 | 815.00 | 0.3M |
| 2024-05-21 | 815.00 | 818.00 | 810.00 | 812.00 | 0.3M |
| 2024-05-20 | 809.00 | 818.00 | 808.00 | 815.00 | 0.6M |
| 2024-05-17 | 805.00 | 809.00 | 803.00 | 809.00 | 0.4M |
| 2024-05-16 | 802.00 | 807.00 | 800.00 | 806.00 | 0.5M |
| 2024-05-15 | 807.00 | 809.00 | 802.00 | 802.00 | 0.6M |
| 2024-05-14 | 806.00 | 807.00 | 804.00 | 806.00 | 0.5M |
| 2024-05-13 | 805.00 | 809.00 | 804.00 | 807.00 | 0.4M |
| 2024-05-10 | 806.00 | 809.00 | 805.00 | 805.00 | 0.4M |
| 2024-05-09 | 807.00 | 808.00 | 804.00 | 806.00 | 0.3M |
| 2024-05-08 | 804.00 | 811.00 | 803.00 | 807.00 | 0.6M |
| 2024-05-07 | 810.00 | 811.00 | 805.00 | 806.00 | 0.6M |
| 2024-05-02 | 811.00 | 811.00 | 804.00 | 804.00 | 0.6M |
| 2024-05-01 | 802.00 | 815.00 | 801.00 | 811.00 | 0.8M |
| 2024-04-30 | 814.00 | 814.00 | 806.00 | 808.00 | 0.8M |
| 2024-04-26 | 805.00 | 813.00 | 804.00 | 813.00 | 1.1M |
| 2024-04-25 | 816.00 | 817.00 | 804.00 | 806.00 | 0.8M |
| 2024-04-24 | 818.00 | 821.00 | 814.00 | 817.00 | 0.7M |
| 2024-04-23 | 818.00 | 819.00 | 812.00 | 814.00 | 0.4M |
| 2024-04-22 | 808.00 | 815.00 | 806.00 | 815.00 | 0.6M |
| 2024-04-19 | 801.00 | 804.00 | 793.00 | 800.00 | 1.0M |
| 2024-04-18 | 791.00 | 805.00 | 791.00 | 800.00 | 0.6M |
| 2024-04-17 | 805.00 | 806.00 | 791.00 | 793.00 | 1.0M |
| 2024-04-16 | 805.00 | 809.00 | 803.00 | 804.00 | 0.5M |
| 2024-04-15 | 805.00 | 810.00 | 802.00 | 809.00 | 0.7M |
| 2024-04-12 | 810.00 | 813.00 | 806.00 | 809.00 | 0.6M |
| 2024-04-11 | 810.00 | 813.00 | 808.00 | 811.00 | 0.4M |
| 2024-04-10 | 813.00 | 818.00 | 812.00 | 813.00 | 0.4M |
| 2024-04-09 | 815.00 | 818.00 | 813.00 | 816.00 | 0.4M |
| 2024-04-08 | 812.00 | 818.00 | 810.00 | 816.00 | 0.6M |
| 2024-04-05 | 807.00 | 811.00 | 803.00 | 808.00 | 0.8M |
| 2024-04-04 | 813.00 | 820.00 | 807.00 | 813.00 | 0.7M |
| 2024-04-03 | 805.00 | 812.00 | 800.00 | 808.00 | 1.1M |
| 2024-04-02 | 826.00 | 829.00 | 817.00 | 817.00 | 0.9M |
| 2024-04-01 | 832.00 | 833.00 | 826.00 | 827.00 | 0.9M |
| 2024-03-29 | 832.00 | 833.00 | 824.00 | 826.00 | 1.1M |
| 2024-03-28 | 832.00 | 835.00 | 825.00 | 825.00 | 1.9M |
| 2024-03-27 | 869.00 | 869.00 | 857.00 | 859.00 | 2.0M |
| 2024-03-26 | 865.00 | 868.00 | 861.00 | 866.00 | 1.1M |
| 2024-03-25 | 874.00 | 877.00 | 865.00 | 865.00 | 1.5M |
| 2024-03-22 | 871.00 | 877.00 | 867.00 | 873.00 | 1.2M |
| 2024-03-21 | 872.00 | 875.00 | 868.00 | 871.00 | 0.9M |
| 2024-03-19 | 862.00 | 868.00 | 860.00 | 866.00 | 1.0M |
| 2024-03-18 | 856.00 | 862.00 | 854.00 | 860.00 | 0.9M |
| 2024-03-15 | 850.00 | 854.00 | 846.00 | 850.00 | 1.1M |
| 2024-03-14 | 842.00 | 850.00 | 842.00 | 847.00 | 0.5M |
| 2024-03-13 | 852.00 | 854.00 | 841.00 | 842.00 | 0.6M |
| 2024-03-12 | 844.00 | 847.00 | 837.00 | 847.00 | 0.9M |
| 2024-03-11 | 850.00 | 854.00 | 841.00 | 847.00 | 0.9M |
| 2024-03-08 | 850.00 | 863.00 | 849.00 | 856.00 | 1.1M |
| 2024-03-07 | 850.00 | 858.00 | 849.00 | 854.00 | 0.9M |
| 2024-03-06 | 843.00 | 853.00 | 840.00 | 849.00 | 0.8M |
| 2024-03-05 | 845.00 | 848.00 | 839.00 | 845.00 | 0.7M |
| 2024-03-04 | 855.00 | 857.00 | 845.00 | 845.00 | 1.0M |
| 2024-03-01 | 851.00 | 855.00 | 850.00 | 852.00 | 0.8M |
| 2024-02-29 | 852.00 | 854.00 | 847.00 | 851.00 | 0.7M |
| 2024-02-28 | 845.00 | 852.00 | 845.00 | 851.00 | 0.5M |
| 2024-02-27 | 842.00 | 854.00 | 842.00 | 845.00 | 1.0M |
| 2024-02-26 | 847.00 | 849.00 | 841.00 | 842.00 | 0.7M |
| 2024-02-22 | 851.00 | 852.00 | 842.00 | 843.00 | 0.7M |
| 2024-02-21 | 851.00 | 853.00 | 845.00 | 847.00 | 0.6M |
| 2024-02-20 | 861.00 | 864.00 | 852.00 | 853.00 | 1.0M |
| 2024-02-19 | 841.00 | 854.00 | 841.00 | 854.00 | 0.9M |
| 2024-02-16 | 838.00 | 844.00 | 837.00 | 840.00 | 1.0M |
| 2024-02-15 | 835.00 | 839.00 | 832.00 | 836.00 | 0.6M |
| 2024-02-14 | 835.00 | 838.00 | 827.00 | 834.00 | 1.0M |
| 2024-02-13 | 845.00 | 849.00 | 834.00 | 835.00 | 1.2M |
| 2024-02-09 | 845.00 | 847.00 | 839.00 | 845.00 | 0.7M |
| 2024-02-08 | 852.00 | 852.00 | 838.00 | 842.00 | 1.2M |
| 2024-02-07 | 847.00 | 854.00 | 846.00 | 850.00 | 0.9M |
| 2024-02-06 | 845.00 | 854.00 | 840.00 | 852.00 | 1.2M |
| 2024-02-05 | 840.00 | 849.00 | 839.00 | 845.00 | 1.3M |
| 2024-02-02 | 832.00 | 836.00 | 827.00 | 834.00 | 0.9M |
| 2024-02-01 | 834.00 | 839.00 | 831.00 | 832.00 | 1.1M |
| 2024-01-31 | 829.00 | 830.00 | 823.00 | 830.00 | 0.6M |
| 2024-01-30 | 831.00 | 832.00 | 823.00 | 827.00 | 0.8M |
| 2024-01-29 | 822.00 | 840.00 | 821.00 | 832.00 | 1.7M |
| 2024-01-26 | 827.00 | 828.00 | 814.00 | 821.00 | 2.2M |
| 2024-01-25 | 803.00 | 816.00 | 803.00 | 814.00 | 1.2M |
| 2024-01-24 | 807.00 | 810.00 | 800.00 | 805.00 | 0.8M |
| 2024-01-23 | 806.00 | 811.00 | 805.00 | 807.00 | 1.3M |
| 2024-01-22 | 792.00 | 806.00 | 791.00 | 806.00 | 1.7M |
| 2024-01-19 | 792.00 | 793.00 | 787.00 | 790.00 | 0.9M |
| 2024-01-18 | 790.00 | 793.00 | 787.00 | 788.00 | 0.7M |
| 2024-01-17 | 791.00 | 795.00 | 786.00 | 787.00 | 1.2M |
| 2024-01-16 | 794.00 | 794.00 | 788.00 | 789.00 | 1.2M |
| 2024-01-15 | 779.00 | 792.00 | 778.00 | 787.00 | 1.6M |
| 2024-01-12 | 783.00 | 784.00 | 775.00 | 776.00 | 1.2M |
| 2024-01-11 | 781.00 | 785.00 | 778.00 | 782.00 | 1.8M |
| 2024-01-10 | 777.00 | 779.00 | 773.00 | 777.00 | 1.2M |
| 2024-01-09 | 764.00 | 777.00 | 764.00 | 777.00 | 2.5M |
| 2024-01-05 | 750.00 | 757.00 | 749.00 | 756.00 | 1.5M |
| 2024-01-04 | 736.00 | 749.00 | 731.00 | 746.00 | 1.5M |