1,702.00
Last Update: 2025-09-30
| 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 | 784.20 | 808.70 | 783.55 | 794.65 | 1.5M |
| 2023-12-28 | 781.05 | 788.00 | 763.10 | 784.15 | 1.0M |
| 2023-12-27 | 794.00 | 811.50 | 776.15 | 784.15 | 0.8M |
| 2023-12-26 | 777.65 | 811.80 | 777.30 | 790.60 | 0.9M |
| 2023-12-22 | 764.00 | 787.30 | 758.40 | 773.30 | 1.4M |
| 2023-12-21 | 744.35 | 778.80 | 725.25 | 761.30 | 2.4M |
| 2023-12-20 | 803.90 | 816.60 | 735.55 | 756.60 | 1.4M |
| 2023-12-19 | 807.00 | 808.55 | 792.05 | 799.85 | 0.8M |
| 2023-12-18 | 796.45 | 804.80 | 787.25 | 800.85 | 1.5M |
| 2023-12-15 | 810.00 | 854.80 | 781.05 | 789.35 | 1.3M |
| 2023-12-14 | 798.90 | 823.90 | 798.90 | 808.40 | 0.7M |
| 2023-12-13 | 799.85 | 802.00 | 786.10 | 795.15 | 0.8M |
| 2023-12-12 | 810.10 | 811.05 | 767.00 | 798.25 | 1.3M |
| 2023-12-11 | 820.00 | 824.70 | 799.90 | 809.05 | 1.7M |
| 2023-12-08 | 825.00 | 852.60 | 811.80 | 818.90 | 2.7M |
| 2023-12-07 | 847.00 | 848.00 | 816.40 | 836.50 | 2.4M |
| 2023-12-06 | 822.05 | 850.00 | 818.00 | 843.65 | 1.1M |
| 2023-12-05 | 836.60 | 846.70 | 815.60 | 821.95 | 0.8M |
| 2023-12-04 | 885.75 | 891.00 | 824.00 | 840.20 | 1.0M |
| 2023-12-01 | 829.05 | 873.50 | 823.35 | 861.30 | 1.5M |
| 2023-11-30 | 812.00 | 841.70 | 808.00 | 833.05 | 2.3M |
| 2023-11-29 | 826.00 | 826.00 | 804.50 | 812.35 | 0.4M |
| 2023-11-28 | 828.00 | 838.80 | 813.35 | 819.20 | 0.6M |
| 2023-11-24 | 810.25 | 825.00 | 808.00 | 823.35 | 0.5M |
| 2023-11-23 | 829.00 | 829.00 | 799.00 | 803.75 | 0.3M |
| 2023-11-22 | 820.45 | 825.00 | 805.55 | 821.40 | 0.5M |
| 2023-11-21 | 835.65 | 846.50 | 805.55 | 816.85 | 2.2M |
| 2023-11-20 | 809.35 | 832.00 | 798.20 | 829.45 | 2.1M |
| 2023-11-17 | 783.00 | 809.00 | 775.30 | 802.70 | 1.4M |
| 2023-11-16 | 760.00 | 797.70 | 760.00 | 783.90 | 1.7M |
| 2023-11-15 | 749.95 | 770.00 | 749.95 | 764.65 | 0.7M |
| 2023-11-13 | 752.80 | 755.05 | 741.20 | 749.90 | 0.3M |
| 2023-11-12 | 755.00 | 757.00 | 747.60 | 752.85 | 0.1M |
| 2023-11-10 | 731.00 | 750.95 | 727.00 | 746.55 | 0.8M |
| 2023-11-09 | 729.05 | 739.90 | 720.05 | 731.15 | 1.1M |
| 2023-11-08 | 715.55 | 730.90 | 699.45 | 726.20 | 1.3M |
| 2023-11-07 | 720.00 | 746.35 | 706.80 | 714.45 | 2.3M |
| 2023-11-06 | 715.00 | 734.90 | 704.90 | 724.65 | 3.3M |
| 2023-11-03 | 704.95 | 713.00 | 693.90 | 702.05 | 0.9M |
| 2023-11-02 | 702.50 | 718.00 | 691.90 | 699.65 | 0.5M |
| 2023-11-01 | 704.00 | 712.65 | 690.60 | 702.50 | 0.7M |
| 2023-10-31 | 701.50 | 716.20 | 697.00 | 700.70 | 1.9M |
| 2023-10-30 | 668.85 | 725.00 | 664.30 | 706.30 | 2.6M |
| 2023-10-27 | 678.00 | 699.35 | 662.80 | 668.55 | 0.8M |
| 2023-10-26 | 676.35 | 687.30 | 661.30 | 672.25 | 1.6M |
| 2023-10-25 | 685.00 | 703.35 | 665.10 | 695.90 | 1.7M |
| 2023-10-23 | 716.50 | 725.00 | 666.20 | 700.40 | 1.7M |
| 2023-10-20 | 732.20 | 737.90 | 721.20 | 724.35 | 1.0M |
| 2023-10-19 | 740.00 | 740.00 | 716.25 | 735.75 | 0.6M |
| 2023-10-18 | 743.00 | 746.95 | 728.25 | 743.85 | 0.8M |
| 2023-10-17 | 744.00 | 749.85 | 736.00 | 744.70 | 0.9M |
| 2023-10-16 | 739.00 | 745.95 | 728.05 | 738.50 | 1.1M |
| 2023-10-13 | 733.00 | 741.35 | 720.05 | 738.60 | 1.0M |
| 2023-10-12 | 747.85 | 754.15 | 725.25 | 733.90 | 2.1M |
| 2023-10-11 | 758.25 | 758.25 | 736.20 | 747.85 | 1.5M |
| 2023-10-10 | 760.00 | 762.45 | 746.70 | 752.95 | 1.4M |
| 2023-10-09 | 758.00 | 768.00 | 747.70 | 757.10 | 0.7M |
| 2023-10-06 | 767.00 | 775.00 | 760.00 | 761.90 | 1.4M |
| 2023-10-05 | 760.00 | 777.00 | 758.80 | 767.00 | 1.0M |
| 2023-10-04 | 759.00 | 764.90 | 754.40 | 758.70 | 0.8M |
| 2023-10-03 | 762.00 | 769.40 | 755.95 | 760.40 | 0.6M |
| 2023-09-29 | 761.75 | 779.50 | 759.05 | 765.25 | 0.4M |
| 2023-09-28 | 744.10 | 770.15 | 743.00 | 761.65 | 1.1M |
| 2023-09-27 | 749.80 | 759.00 | 735.25 | 742.80 | 1.1M |
| 2023-09-26 | 735.15 | 753.90 | 735.00 | 749.85 | 1.1M |
| 2023-09-25 | 753.95 | 759.90 | 725.15 | 742.25 | 2.2M |
| 2023-09-22 | 757.50 | 769.05 | 746.05 | 750.20 | 1.0M |
| 2023-09-21 | 767.65 | 775.00 | 751.00 | 760.80 | 0.8M |
| 2023-09-20 | 760.00 | 779.45 | 749.05 | 765.45 | 0.8M |
| 2023-09-18 | 772.00 | 788.55 | 766.00 | 772.55 | 0.6M |
| 2023-09-15 | 773.80 | 799.95 | 763.20 | 772.30 | 2.6M |
| 2023-09-14 | 758.50 | 775.35 | 758.50 | 766.45 | 0.8M |
| 2023-09-13 | 785.00 | 786.00 | 757.00 | 758.00 | 1.2M |
| 2023-09-12 | 791.65 | 803.00 | 770.70 | 788.40 | 1.0M |
| 2023-09-11 | 810.00 | 814.90 | 782.00 | 796.20 | 0.7M |
| 2023-09-08 | 775.95 | 806.00 | 775.55 | 799.25 | 1.4M |
| 2023-09-07 | 775.65 | 806.90 | 766.45 | 772.05 | 1.4M |
| 2023-09-06 | 758.30 | 777.80 | 758.30 | 769.60 | 0.5M |
| 2023-09-05 | 760.95 | 775.40 | 752.65 | 758.30 | 0.4M |
| 2023-09-04 | 769.15 | 781.00 | 755.45 | 758.70 | 0.3M |
| 2023-09-01 | 782.00 | 782.95 | 768.00 | 769.90 | 0.3M |
| 2023-08-31 | 775.05 | 783.20 | 769.70 | 774.65 | 1.0M |
| 2023-08-30 | 761.90 | 777.50 | 761.10 | 774.80 | 0.8M |
| 2023-08-29 | 759.00 | 767.60 | 758.50 | 761.95 | 0.3M |
| 2023-08-28 | 752.50 | 772.65 | 751.35 | 753.90 | 0.9M |
| 2023-08-25 | 759.00 | 760.90 | 745.00 | 752.50 | 0.6M |
| 2023-08-24 | 746.95 | 754.50 | 735.25 | 750.95 | 0.9M |
| 2023-08-23 | 726.50 | 749.85 | 723.50 | 741.55 | 1.4M |
| 2023-08-22 | 726.90 | 744.15 | 712.05 | 718.20 | 1.3M |
| 2023-08-21 | 727.50 | 727.50 | 712.65 | 721.25 | 0.3M |
| 2023-08-18 | 712.90 | 735.00 | 708.00 | 726.80 | 0.8M |
| 2023-08-17 | 722.05 | 734.00 | 709.00 | 710.15 | 1.1M |
| 2023-08-16 | 731.30 | 733.55 | 706.00 | 718.60 | 1.3M |
| 2023-08-14 | 727.45 | 741.00 | 715.55 | 731.30 | 0.9M |
| 2023-08-11 | 739.40 | 750.00 | 715.05 | 727.45 | 1.3M |
| 2023-08-10 | 745.00 | 754.95 | 727.30 | 731.20 | 0.8M |
| 2023-08-09 | 754.00 | 754.00 | 720.05 | 744.80 | 4.0M |
| 2023-08-08 | 818.00 | 818.00 | 749.05 | 760.15 | 5.3M |
| 2023-08-07 | 778.10 | 807.95 | 773.05 | 798.15 | 2.3M |
| 2023-08-04 | 730.95 | 788.70 | 728.25 | 781.00 | 3.1M |
| 2023-08-03 | 748.05 | 752.90 | 714.20 | 721.50 | 0.6M |
| 2023-08-02 | 760.15 | 770.00 | 736.65 | 746.90 | 1.4M |
| 2023-08-01 | 735.00 | 768.00 | 725.50 | 763.90 | 1.7M |
| 2023-07-31 | 718.45 | 738.90 | 699.75 | 731.55 | 2.0M |
| 2023-07-28 | 707.00 | 718.50 | 699.80 | 716.05 | 0.6M |
| 2023-07-27 | 715.80 | 716.60 | 701.20 | 706.90 | 0.5M |
| 2023-07-26 | 719.95 | 731.85 | 697.10 | 712.25 | 1.8M |
| 2023-07-25 | 755.95 | 755.95 | 711.40 | 718.50 | 0.8M |
| 2023-07-24 | 754.45 | 758.60 | 732.45 | 744.85 | 0.8M |
| 2023-07-21 | 769.45 | 769.45 | 748.95 | 754.30 | 0.9M |
| 2023-07-20 | 746.00 | 782.00 | 746.00 | 776.45 | 1.6M |
| 2023-07-19 | 742.75 | 760.60 | 735.45 | 745.15 | 0.8M |
| 2023-07-18 | 746.95 | 751.10 | 733.05 | 736.95 | 0.7M |
| 2023-07-17 | 746.85 | 749.90 | 730.00 | 741.35 | 0.9M |
| 2023-07-14 | 759.95 | 761.60 | 733.45 | 741.85 | 1.7M |
| 2023-07-13 | 735.00 | 779.90 | 735.00 | 762.85 | 3.2M |
| 2023-07-12 | 701.50 | 742.45 | 696.55 | 734.40 | 2.1M |
| 2023-07-11 | 705.95 | 705.95 | 693.40 | 696.35 | 1.8M |
| 2023-07-10 | 704.60 | 707.95 | 695.75 | 700.50 | 1.1M |
| 2023-07-07 | 711.90 | 711.90 | 699.30 | 702.35 | 0.8M |
| 2023-07-06 | 694.00 | 716.90 | 693.60 | 712.05 | 1.2M |
| 2023-07-05 | 687.15 | 702.00 | 687.15 | 691.60 | 1.3M |
| 2023-07-04 | 695.00 | 709.00 | 685.00 | 690.90 | 1.3M |
| 2023-07-03 | 696.55 | 698.85 | 683.95 | 688.75 | 1.7M |
| 2023-06-30 | 696.00 | 701.80 | 688.85 | 696.80 | 1.9M |
| 2023-06-28 | 721.80 | 721.80 | 688.60 | 693.10 | 2.5M |
| 2023-06-27 | 702.00 | 731.90 | 697.00 | 716.65 | 5.2M |
| 2023-06-26 | 660.45 | 708.00 | 660.45 | 698.50 | 5.2M |
| 2023-06-23 | 658.45 | 690.00 | 648.85 | 656.95 | 4.2M |
| 2023-06-22 | 663.90 | 665.75 | 649.10 | 657.20 | 1.4M |
| 2023-06-21 | 663.25 | 673.65 | 660.20 | 663.60 | 1.7M |
| 2023-06-20 | 655.00 | 672.85 | 654.90 | 659.05 | 0.8M |
| 2023-06-19 | 653.25 | 671.00 | 651.60 | 661.50 | 1.3M |
| 2023-06-16 | 651.00 | 660.20 | 635.00 | 653.25 | 2.1M |
| 2023-06-15 | 632.50 | 674.95 | 626.00 | 644.85 | 4.0M |
| 2023-06-14 | 638.95 | 650.40 | 629.65 | 637.40 | 1.6M |
| 2023-06-13 | 614.90 | 646.00 | 613.65 | 636.75 | 6.3M |
| 2023-06-12 | 621.20 | 624.50 | 605.75 | 610.45 | 1.4M |
| 2023-06-09 | 629.40 | 630.00 | 609.00 | 616.20 | 1.7M |
| 2023-06-08 | 635.10 | 640.65 | 623.10 | 628.45 | 1.9M |
| 2023-06-07 | 632.30 | 666.00 | 630.35 | 643.80 | 4.0M |
| 2023-06-06 | 600.05 | 628.65 | 597.70 | 624.05 | 6.0M |
| 2023-06-05 | 593.05 | 608.75 | 589.25 | 599.85 | 2.8M |
| 2023-06-02 | 600.00 | 602.05 | 588.10 | 594.05 | 1.0M |
| 2023-06-01 | 605.00 | 612.50 | 595.25 | 598.60 | 0.6M |
| 2023-05-31 | 599.50 | 608.00 | 595.20 | 605.95 | 1.5M |
| 2023-05-30 | 604.70 | 604.80 | 595.10 | 599.55 | 1.1M |
| 2023-05-29 | 606.00 | 608.20 | 591.00 | 603.20 | 1.6M |
| 2023-05-26 | 605.00 | 613.95 | 600.00 | 604.95 | 4.6M |
| 2023-05-25 | 624.00 | 628.85 | 619.40 | 622.75 | 1.2M |
| 2023-05-24 | 611.00 | 625.50 | 611.00 | 622.90 | 2.4M |
| 2023-05-23 | 651.00 | 655.00 | 611.00 | 619.55 | 6.1M |
| 2023-05-22 | 630.00 | 632.65 | 613.35 | 619.10 | 0.6M |
| 2023-05-19 | 635.00 | 639.05 | 628.85 | 629.70 | 0.9M |
| 2023-05-18 | 632.00 | 644.10 | 628.15 | 633.80 | 1.5M |
| 2023-05-17 | 622.50 | 641.90 | 614.10 | 636.55 | 3.0M |
| 2023-05-16 | 599.00 | 631.15 | 599.00 | 627.50 | 2.0M |
| 2023-05-15 | 591.35 | 605.50 | 591.35 | 599.35 | 2.5M |
| 2023-05-12 | 619.90 | 620.95 | 602.00 | 606.45 | 0.3M |
| 2023-05-11 | 618.50 | 625.90 | 609.55 | 617.10 | 0.5M |
| 2023-05-10 | 612.30 | 618.00 | 595.05 | 614.50 | 0.6M |
| 2023-05-09 | 613.55 | 621.70 | 607.00 | 610.45 | 0.8M |
| 2023-05-08 | 599.00 | 617.90 | 595.00 | 614.55 | 2.6M |
| 2023-05-05 | 596.00 | 602.80 | 583.50 | 596.85 | 0.5M |
| 2023-05-04 | 594.00 | 608.50 | 594.00 | 597.15 | 0.9M |
| 2023-05-03 | 594.00 | 601.65 | 586.10 | 598.25 | 0.7M |
| 2023-05-02 | 601.90 | 606.95 | 593.15 | 595.95 | 0.8M |
| 2023-04-28 | 585.05 | 614.80 | 585.00 | 600.10 | 2.9M |
| 2023-04-27 | 579.00 | 584.00 | 573.00 | 581.25 | 0.4M |
| 2023-04-26 | 585.85 | 586.75 | 577.00 | 578.60 | 0.4M |
| 2023-04-25 | 586.80 | 597.60 | 584.20 | 586.50 | 0.6M |
| 2023-04-24 | 593.25 | 597.50 | 582.05 | 586.80 | 0.5M |
| 2023-04-21 | 587.00 | 600.00 | 580.30 | 593.60 | 0.3M |
| 2023-04-20 | 584.80 | 591.70 | 580.00 | 585.20 | 0.3M |
| 2023-04-19 | 596.00 | 596.00 | 580.00 | 582.75 | 0.4M |
| 2023-04-18 | 595.45 | 604.30 | 591.00 | 594.85 | 0.4M |
| 2023-04-17 | 574.00 | 598.90 | 566.30 | 595.45 | 0.9M |
| 2023-04-13 | 593.00 | 595.10 | 580.10 | 583.70 | 0.7M |
| 2023-04-12 | 599.80 | 603.00 | 587.00 | 592.15 | 0.5M |
| 2023-04-11 | 592.10 | 613.95 | 591.10 | 596.70 | 3.1M |
| 2023-04-10 | 595.90 | 607.35 | 581.60 | 589.60 | 1.1M |
| 2023-04-06 | 603.95 | 609.90 | 590.75 | 593.50 | 1.7M |
| 2023-04-05 | 622.70 | 632.00 | 598.00 | 601.10 | 3.3M |
| 2023-04-03 | 641.60 | 646.95 | 612.15 | 622.70 | 1.7M |
| 2023-03-31 | 623.00 | 655.60 | 621.15 | 638.90 | 2.2M |
| 2023-03-29 | 594.30 | 629.80 | 586.50 | 623.85 | 2.2M |
| 2023-03-28 | 586.00 | 599.70 | 581.50 | 594.30 | 2.2M |
| 2023-03-27 | 582.00 | 584.25 | 572.50 | 580.70 | 1.1M |
| 2023-03-24 | 583.80 | 590.55 | 575.00 | 578.70 | 1.0M |
| 2023-03-23 | 579.00 | 594.20 | 576.55 | 580.30 | 1.4M |
| 2023-03-22 | 593.80 | 593.80 | 572.20 | 575.30 | 2.7M |
| 2023-03-21 | 587.00 | 597.00 | 581.00 | 589.10 | 1.1M |
| 2023-03-20 | 588.75 | 598.85 | 578.55 | 581.80 | 2.0M |
| 2023-03-17 | 588.90 | 607.20 | 581.00 | 588.75 | 9.0M |
| 2023-03-16 | 567.05 | 591.30 | 562.10 | 581.80 | 3.1M |
| 2023-03-15 | 563.00 | 579.90 | 557.00 | 564.25 | 1.9M |
| 2023-03-14 | 573.00 | 589.70 | 547.05 | 554.80 | 2.9M |
| 2023-03-13 | 575.10 | 589.90 | 558.10 | 567.05 | 2.1M |
| 2023-03-10 | 564.00 | 583.00 | 557.85 | 579.05 | 3.0M |
| 2023-03-09 | 574.45 | 577.45 | 564.00 | 567.95 | 1.3M |
| 2023-03-08 | 594.00 | 594.00 | 563.75 | 571.55 | 4.3M |
| 2023-03-06 | 605.05 | 616.70 | 592.10 | 595.20 | 3.2M |
| 2023-03-03 | 570.00 | 601.25 | 566.55 | 598.05 | 4.3M |
| 2023-03-02 | 571.90 | 575.80 | 548.25 | 561.70 | 1.7M |
| 2023-03-01 | 562.25 | 583.00 | 560.20 | 574.70 | 2.2M |
| 2023-02-28 | 551.50 | 570.70 | 545.30 | 558.25 | 2.6M |
| 2023-02-27 | 567.00 | 588.40 | 545.10 | 549.40 | 5.0M |
| 2023-02-24 | 521.55 | 586.00 | 521.00 | 576.80 | 11.5M |
| 2023-02-23 | 512.70 | 529.85 | 497.15 | 521.55 | 2.0M |
| 2023-02-22 | 499.00 | 524.90 | 487.50 | 516.40 | 3.9M |
| 2023-02-21 | 492.00 | 508.80 | 489.25 | 498.10 | 1.1M |
| 2023-02-20 | 484.80 | 494.50 | 482.05 | 490.45 | 0.9M |
| 2023-02-17 | 498.45 | 506.00 | 481.00 | 484.80 | 1.1M |
| 2023-02-16 | 500.70 | 507.85 | 496.10 | 500.00 | 1.4M |
| 2023-02-15 | 497.95 | 508.70 | 490.60 | 496.45 | 1.7M |
| 2023-02-14 | 526.15 | 533.05 | 497.55 | 502.85 | 2.2M |
| 2023-02-13 | 530.00 | 545.90 | 511.30 | 526.15 | 7.8M |
| 2023-02-10 | 511.90 | 535.40 | 495.80 | 525.90 | 6.1M |
| 2023-02-09 | 482.25 | 520.00 | 475.00 | 510.30 | 6.1M |
| 2023-02-08 | 451.00 | 492.80 | 450.10 | 481.75 | 4.5M |
| 2023-02-07 | 439.95 | 458.00 | 438.50 | 451.50 | 1.4M |
| 2023-02-06 | 427.75 | 444.40 | 425.05 | 442.15 | 0.8M |
| 2023-02-03 | 422.00 | 438.90 | 416.25 | 427.95 | 1.5M |
| 2023-02-02 | 392.00 | 425.90 | 391.40 | 420.90 | 0.9M |
| 2023-02-01 | 427.95 | 432.00 | 390.70 | 402.45 | 2.4M |
| 2023-01-31 | 420.40 | 438.95 | 404.00 | 428.55 | 1.3M |
| 2023-01-30 | 399.90 | 424.45 | 395.45 | 420.40 | 1.2M |
| 2023-01-27 | 405.95 | 409.80 | 395.00 | 401.50 | 0.9M |
| 2023-01-25 | 422.80 | 424.50 | 396.50 | 405.95 | 1.6M |
| 2023-01-24 | 421.65 | 426.20 | 412.85 | 420.65 | 1.4M |
| 2023-01-23 | 435.90 | 437.95 | 406.60 | 419.55 | 2.2M |
| 2023-01-20 | 440.15 | 443.90 | 432.00 | 434.40 | 1.2M |
| 2023-01-19 | 445.05 | 457.95 | 436.90 | 438.75 | 0.8M |
| 2023-01-18 | 449.00 | 449.00 | 434.00 | 445.00 | 2.1M |
| 2023-01-17 | 451.95 | 455.30 | 438.05 | 441.95 | 1.1M |
| 2023-01-16 | 464.30 | 467.50 | 449.05 | 450.80 | 0.5M |
| 2023-01-13 | 468.00 | 468.20 | 461.00 | 464.30 | 0.4M |
| 2023-01-12 | 471.90 | 477.95 | 459.00 | 465.80 | 1.3M |
| 2023-01-11 | 466.00 | 476.90 | 462.00 | 467.70 | 0.9M |
| 2023-01-10 | 465.00 | 469.70 | 454.50 | 466.05 | 1.0M |
| 2023-01-09 | 458.50 | 471.85 | 457.50 | 466.10 | 0.8M |
| 2023-01-06 | 463.00 | 465.70 | 456.05 | 460.60 | 0.8M |
| 2023-01-05 | 452.00 | 472.85 | 449.15 | 464.90 | 2.4M |
| 2023-01-04 | 451.00 | 454.95 | 446.05 | 452.60 | 0.7M |
| 2023-01-03 | 455.00 | 456.70 | 446.15 | 453.85 | 1.0M |
| 2023-01-02 | 451.00 | 455.50 | 447.80 | 452.15 | 0.9M |