799.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 833.00 | 842.00 | 789.30 | 799.50 | 0.2M |
| 2025-09-25 | 842.00 | 845.65 | 825.85 | 829.40 | 0.1M |
| 2025-09-24 | 846.00 | 850.00 | 839.50 | 841.50 | 0.1M |
| 2025-09-23 | 845.30 | 850.00 | 839.00 | 845.65 | 0.1M |
| 2025-09-22 | 855.75 | 857.75 | 839.40 | 841.10 | 0.2M |
| 2025-09-19 | 879.30 | 879.95 | 851.70 | 855.60 | 0.2M |
| 2025-09-18 | 875.00 | 890.00 | 870.20 | 875.40 | 0.1M |
| 2025-09-17 | 872.95 | 880.00 | 864.85 | 867.90 | 0.1M |
| 2025-09-16 | 863.20 | 879.40 | 859.30 | 872.20 | 0.1M |
| 2025-09-15 | 873.00 | 873.00 | 858.95 | 862.10 | 0.1M |
| 2025-09-12 | 865.30 | 890.40 | 854.00 | 871.70 | 0.2M |
| 2025-09-11 | 864.90 | 870.00 | 852.05 | 855.85 | 0.1M |
| 2025-09-10 | 870.00 | 875.00 | 859.25 | 862.10 | 0.1M |
| 2025-09-09 | 865.00 | 867.60 | 857.90 | 860.25 | 0.0M |
| 2025-09-08 | 868.00 | 874.00 | 858.00 | 867.00 | 0.1M |
| 2025-09-05 | 860.00 | 869.90 | 852.25 | 861.05 | 0.1M |
| 2025-09-04 | 859.40 | 870.05 | 849.00 | 855.80 | 0.2M |
| 2025-09-03 | 857.00 | 857.65 | 849.20 | 850.30 | 0.1M |
| 2025-09-02 | 853.95 | 878.10 | 851.00 | 855.00 | 0.1M |
| 2025-09-01 | 847.00 | 860.60 | 841.25 | 852.45 | 0.1M |
| 2025-08-29 | 851.05 | 872.00 | 847.00 | 847.95 | 0.1M |
| 2025-08-28 | 859.20 | 862.30 | 850.00 | 855.45 | 0.1M |
| 2025-08-26 | 875.90 | 876.05 | 859.35 | 860.45 | 0.1M |
| 2025-08-25 | 883.30 | 885.00 | 871.80 | 874.40 | 0.1M |
| 2025-08-22 | 894.00 | 894.80 | 878.15 | 880.30 | 0.0M |
| 2025-08-21 | 905.00 | 907.05 | 888.05 | 892.35 | 0.1M |
| 2025-08-20 | 902.35 | 921.60 | 902.00 | 905.00 | 0.1M |
| 2025-08-19 | 889.35 | 916.95 | 877.65 | 902.35 | 0.1M |
| 2025-08-18 | 874.00 | 896.00 | 867.40 | 889.85 | 0.1M |
| 2025-08-14 | 884.25 | 896.45 | 869.05 | 871.50 | 0.0M |
| 2025-08-13 | 868.90 | 894.90 | 861.70 | 884.25 | 0.1M |
| 2025-08-12 | 871.40 | 878.10 | 860.30 | 862.95 | 0.0M |
| 2025-08-11 | 864.75 | 871.25 | 856.20 | 867.40 | 0.0M |
| 2025-08-08 | 872.05 | 878.60 | 861.00 | 863.40 | 0.1M |
| 2025-08-07 | 876.00 | 880.00 | 865.00 | 874.50 | 0.1M |
| 2025-08-06 | 885.90 | 888.95 | 872.50 | 878.25 | 0.0M |
| 2025-08-05 | 878.55 | 885.00 | 871.75 | 882.55 | 0.0M |
| 2025-08-04 | 887.95 | 887.95 | 873.10 | 878.10 | 0.1M |
| 2025-08-01 | 906.80 | 906.80 | 883.00 | 884.35 | 0.1M |
| 2025-07-31 | 909.90 | 909.90 | 894.60 | 902.30 | 0.1M |
| 2025-07-30 | 914.80 | 923.30 | 908.00 | 912.30 | 0.0M |
| 2025-07-29 | 908.00 | 917.10 | 899.10 | 910.50 | 0.1M |
| 2025-07-28 | 930.00 | 930.00 | 905.00 | 908.30 | 0.1M |
| 2025-07-25 | 933.40 | 936.00 | 920.00 | 926.10 | 0.1M |
| 2025-07-24 | 932.80 | 944.40 | 930.00 | 933.30 | 0.1M |
| 2025-07-23 | 937.90 | 945.40 | 930.10 | 932.80 | 0.1M |
| 2025-07-22 | 943.00 | 949.90 | 935.00 | 936.60 | 0.1M |
| 2025-07-21 | 932.00 | 960.50 | 932.00 | 938.60 | 0.2M |
| 2025-07-18 | 998.00 | 998.00 | 956.20 | 959.60 | 0.5M |
| 2025-07-17 | 1,014.80 | 1,028.00 | 1,005.40 | 1,009.60 | 0.1M |
| 2025-07-16 | 1,003.20 | 1,022.00 | 1,003.20 | 1,012.30 | 0.1M |
| 2025-07-15 | 984.90 | 1,007.70 | 984.60 | 1,002.20 | 0.1M |
| 2025-07-14 | 985.00 | 988.80 | 975.00 | 984.20 | 0.1M |
| 2025-07-11 | 995.00 | 1,001.80 | 985.70 | 989.40 | 0.1M |
| 2025-07-10 | 993.60 | 1,005.20 | 992.60 | 1,001.00 | 0.1M |
| 2025-07-09 | 1,006.00 | 1,018.00 | 985.10 | 990.20 | 0.1M |
| 2025-07-08 | 1,011.00 | 1,014.40 | 995.00 | 1,003.20 | 0.1M |
| 2025-07-07 | 1,023.90 | 1,024.40 | 1,006.00 | 1,011.00 | 0.1M |
| 2025-07-04 | 1,019.80 | 1,034.00 | 1,007.00 | 1,019.20 | 0.1M |
| 2025-07-03 | 1,014.30 | 1,024.20 | 1,007.20 | 1,016.90 | 0.1M |
| 2025-07-02 | 1,026.80 | 1,026.80 | 1,003.20 | 1,012.70 | 0.1M |
| 2025-07-01 | 1,024.10 | 1,034.50 | 1,010.00 | 1,026.30 | 0.1M |
| 2025-06-30 | 1,011.00 | 1,039.90 | 1,007.00 | 1,023.75 | 0.3M |
| 2025-06-27 | 1,000.00 | 1,014.00 | 987.50 | 999.30 | 0.2M |
| 2025-06-26 | 993.90 | 1,002.85 | 987.55 | 993.95 | 0.1M |
| 2025-06-25 | 972.00 | 992.15 | 963.05 | 986.90 | 0.2M |
| 2025-06-24 | 999.00 | 999.00 | 962.55 | 965.35 | 0.3M |
| 2025-06-23 | 982.00 | 991.40 | 971.75 | 984.55 | 0.1M |
| 2025-06-20 | 1,002.80 | 1,017.40 | 969.10 | 981.25 | 0.5M |
| 2025-06-19 | 1,040.95 | 1,043.15 | 993.15 | 999.10 | 0.2M |
| 2025-06-18 | 1,051.00 | 1,061.30 | 1,034.05 | 1,045.50 | 0.2M |
| 2025-06-17 | 1,062.15 | 1,094.85 | 1,050.10 | 1,056.70 | 0.4M |
| 2025-06-16 | 1,070.70 | 1,085.25 | 1,043.30 | 1,062.15 | 0.4M |
| 2025-06-13 | 1,048.00 | 1,096.80 | 1,030.10 | 1,086.25 | 0.9M |
| 2025-06-12 | 1,031.95 | 1,158.00 | 1,027.00 | 1,077.60 | 8.3M |
| 2025-06-11 | 1,030.00 | 1,039.65 | 1,007.00 | 1,027.00 | 0.1M |
| 2025-06-10 | 1,050.85 | 1,060.00 | 1,024.00 | 1,027.85 | 0.2M |
| 2025-06-09 | 1,041.00 | 1,061.00 | 1,027.75 | 1,044.45 | 0.5M |
| 2025-06-06 | 966.00 | 1,025.10 | 966.00 | 1,021.35 | 1.3M |
| 2025-06-05 | 951.60 | 971.00 | 951.60 | 963.80 | 0.1M |
| 2025-06-04 | 955.05 | 964.45 | 945.95 | 949.75 | 0.1M |
| 2025-06-03 | 961.75 | 970.00 | 950.00 | 954.15 | 0.1M |
| 2025-06-02 | 955.00 | 972.00 | 945.15 | 957.70 | 0.1M |
| 2025-05-30 | 961.50 | 970.65 | 945.05 | 949.25 | 0.1M |
| 2025-05-29 | 966.95 | 976.80 | 951.00 | 960.00 | 0.1M |
| 2025-05-28 | 954.00 | 971.00 | 953.30 | 966.90 | 0.1M |
| 2025-05-27 | 960.50 | 969.25 | 944.05 | 950.45 | 0.1M |
| 2025-05-26 | 967.00 | 978.50 | 946.90 | 958.70 | 0.1M |
| 2025-05-23 | 971.80 | 984.40 | 958.00 | 966.65 | 0.1M |
| 2025-05-22 | 959.00 | 978.00 | 954.85 | 972.60 | 0.1M |
| 2025-05-21 | 958.75 | 970.00 | 952.25 | 959.75 | 0.0M |
| 2025-05-20 | 975.00 | 981.45 | 956.00 | 958.75 | 0.1M |
| 2025-05-19 | 986.00 | 993.00 | 965.60 | 971.60 | 0.1M |
| 2025-05-16 | 953.05 | 986.30 | 951.90 | 981.65 | 0.1M |
| 2025-05-15 | 950.70 | 959.35 | 943.10 | 950.30 | 0.1M |
| 2025-05-14 | 941.00 | 970.00 | 938.65 | 946.25 | 0.2M |
| 2025-05-13 | 940.20 | 956.30 | 935.15 | 938.65 | 0.1M |
| 2025-05-12 | 960.00 | 960.00 | 935.30 | 939.50 | 0.2M |
| 2025-05-09 | 900.00 | 932.10 | 900.00 | 912.40 | 0.1M |
| 2025-05-08 | 945.10 | 1,004.00 | 935.55 | 943.15 | 0.3M |
| 2025-05-07 | 948.10 | 974.25 | 935.60 | 959.50 | 0.1M |
| 2025-05-06 | 975.65 | 988.15 | 951.00 | 953.30 | 0.1M |
| 2025-05-05 | 969.65 | 983.95 | 968.85 | 975.65 | 0.0M |
| 2025-05-02 | 951.95 | 979.85 | 943.30 | 969.65 | 0.1M |
| 2025-04-30 | 967.00 | 974.95 | 945.50 | 950.95 | 0.1M |
| 2025-04-29 | 977.55 | 992.00 | 966.55 | 971.85 | 0.1M |
| 2025-04-28 | 975.20 | 988.80 | 970.95 | 977.55 | 0.1M |
| 2025-04-25 | 1,021.70 | 1,025.50 | 962.45 | 972.60 | 0.2M |
| 2025-04-24 | 1,011.20 | 1,040.00 | 1,011.20 | 1,018.80 | 0.1M |
| 2025-04-23 | 1,013.30 | 1,040.00 | 1,003.00 | 1,009.20 | 0.1M |
| 2025-04-22 | 1,013.15 | 1,026.45 | 1,005.50 | 1,010.30 | 0.1M |
| 2025-04-21 | 1,022.75 | 1,030.70 | 1,011.05 | 1,017.50 | 0.1M |
| 2025-04-17 | 976.50 | 1,030.00 | 976.40 | 1,022.75 | 0.2M |
| 2025-04-16 | 975.05 | 995.95 | 971.80 | 981.80 | 0.1M |
| 2025-04-15 | 985.00 | 991.45 | 969.60 | 980.40 | 0.1M |
| 2025-04-11 | 983.00 | 985.10 | 964.65 | 975.40 | 0.1M |
| 2025-04-09 | 923.55 | 996.00 | 911.00 | 975.40 | 0.5M |
| 2025-04-08 | 930.95 | 941.65 | 911.05 | 923.45 | 0.1M |
| 2025-04-07 | 864.10 | 934.95 | 861.90 | 921.20 | 0.1M |
| 2025-04-04 | 970.35 | 970.35 | 931.00 | 940.90 | 0.1M |
| 2025-04-03 | 950.00 | 979.00 | 950.00 | 975.75 | 0.1M |
| 2025-04-02 | 974.35 | 976.15 | 952.30 | 965.50 | 0.1M |
| 2025-04-01 | 928.00 | 984.00 | 924.50 | 976.15 | 0.3M |
| 2025-03-28 | 945.35 | 966.15 | 927.00 | 932.20 | 0.2M |
| 2025-03-27 | 964.80 | 969.95 | 939.70 | 950.35 | 0.2M |
| 2025-03-26 | 972.45 | 983.00 | 947.50 | 951.85 | 0.2M |
| 2025-03-25 | 999.45 | 1,011.80 | 970.00 | 977.75 | 0.1M |
| 2025-03-24 | 999.40 | 1,015.95 | 993.90 | 999.45 | 0.1M |
| 2025-03-21 | 980.00 | 1,012.55 | 973.00 | 999.35 | 0.2M |
| 2025-03-20 | 969.00 | 992.65 | 966.55 | 978.45 | 0.1M |
| 2025-03-19 | 957.85 | 984.70 | 951.55 | 964.15 | 0.2M |
| 2025-03-18 | 922.05 | 951.00 | 922.05 | 948.65 | 0.1M |
| 2025-03-17 | 952.05 | 980.00 | 914.95 | 926.75 | 0.3M |
| 2025-03-13 | 975.15 | 983.85 | 950.00 | 957.00 | 0.2M |
| 2025-03-12 | 969.85 | 984.85 | 953.95 | 980.55 | 0.1M |
| 2025-03-11 | 965.00 | 982.40 | 954.50 | 969.85 | 0.1M |
| 2025-03-10 | 1,014.00 | 1,021.65 | 965.00 | 975.05 | 0.2M |
| 2025-03-07 | 1,033.40 | 1,040.05 | 1,015.00 | 1,019.60 | 0.2M |
| 2025-03-06 | 1,029.35 | 1,120.00 | 1,025.00 | 1,034.40 | 3.1M |
| 2025-03-05 | 998.50 | 1,015.35 | 987.60 | 1,001.15 | 0.1M |
| 2025-03-04 | 955.00 | 999.05 | 953.00 | 984.75 | 0.1M |
| 2025-03-03 | 984.95 | 989.90 | 953.00 | 968.00 | 0.2M |
| 2025-02-28 | 1,009.00 | 1,009.10 | 961.90 | 980.10 | 0.1M |
| 2025-02-27 | 1,015.40 | 1,025.00 | 995.00 | 1,000.45 | 0.1M |
| 2025-02-25 | 1,022.05 | 1,038.85 | 1,008.00 | 1,015.20 | 0.1M |
| 2025-02-24 | 1,039.95 | 1,044.95 | 1,015.00 | 1,023.15 | 0.1M |
| 2025-02-21 | 1,028.75 | 1,057.50 | 1,025.00 | 1,039.95 | 0.1M |
| 2025-02-20 | 1,049.80 | 1,060.00 | 1,026.90 | 1,028.80 | 0.1M |
| 2025-02-19 | 1,027.00 | 1,059.55 | 1,011.55 | 1,046.60 | 0.1M |
| 2025-02-18 | 1,087.20 | 1,088.40 | 1,023.05 | 1,029.95 | 0.1M |
| 2025-02-17 | 1,060.00 | 1,078.45 | 1,039.45 | 1,070.25 | 0.1M |
| 2025-02-14 | 1,110.90 | 1,117.95 | 1,041.00 | 1,061.40 | 0.1M |
| 2025-02-13 | 1,121.25 | 1,121.25 | 1,092.00 | 1,099.05 | 0.1M |
| 2025-02-12 | 1,129.00 | 1,149.00 | 1,090.00 | 1,104.70 | 0.2M |
| 2025-02-11 | 1,160.00 | 1,183.95 | 1,128.00 | 1,131.95 | 0.1M |
| 2025-02-10 | 1,196.00 | 1,201.05 | 1,154.05 | 1,176.20 | 0.1M |
| 2025-02-07 | 1,200.05 | 1,214.90 | 1,179.20 | 1,190.40 | 0.1M |
| 2025-02-06 | 1,195.15 | 1,260.00 | 1,185.00 | 1,197.70 | 0.3M |
| 2025-02-05 | 1,199.35 | 1,209.55 | 1,187.30 | 1,195.15 | 0.1M |
| 2025-02-04 | 1,194.00 | 1,199.00 | 1,184.80 | 1,192.85 | 0.0M |
| 2025-02-03 | 1,186.05 | 1,212.95 | 1,171.10 | 1,181.20 | 0.1M |
| 2025-02-01 | 1,215.95 | 1,219.95 | 1,194.80 | 1,202.90 | 0.0M |
| 2025-01-31 | 1,195.00 | 1,204.00 | 1,185.00 | 1,197.00 | 0.1M |
| 2025-01-30 | 1,200.35 | 1,238.00 | 1,181.50 | 1,190.70 | 0.0M |
| 2025-01-29 | 1,190.00 | 1,217.00 | 1,156.30 | 1,202.25 | 0.1M |
| 2025-01-28 | 1,195.00 | 1,211.80 | 1,131.10 | 1,191.40 | 0.3M |
| 2025-01-27 | 1,245.00 | 1,248.40 | 1,191.25 | 1,199.50 | 0.1M |
| 2025-01-24 | 1,297.50 | 1,307.50 | 1,240.00 | 1,245.15 | 0.1M |
| 2025-01-23 | 1,255.90 | 1,303.35 | 1,232.05 | 1,296.50 | 0.1M |
| 2025-01-22 | 1,302.85 | 1,306.55 | 1,241.00 | 1,249.70 | 0.1M |
| 2025-01-21 | 1,304.00 | 1,326.40 | 1,294.00 | 1,297.65 | 0.0M |
| 2025-01-20 | 1,300.60 | 1,313.90 | 1,292.75 | 1,299.85 | 0.0M |
| 2025-01-17 | 1,307.00 | 1,307.00 | 1,292.35 | 1,301.60 | 0.0M |
| 2025-01-16 | 1,311.60 | 1,319.00 | 1,292.00 | 1,299.35 | 0.0M |
| 2025-01-15 | 1,327.00 | 1,335.00 | 1,288.35 | 1,292.20 | 0.0M |
| 2025-01-14 | 1,285.00 | 1,327.90 | 1,280.00 | 1,323.90 | 0.0M |
| 2025-01-13 | 1,304.00 | 1,319.75 | 1,275.00 | 1,285.00 | 0.1M |
| 2025-01-10 | 1,368.90 | 1,369.00 | 1,311.00 | 1,323.25 | 0.1M |
| 2025-01-09 | 1,371.00 | 1,371.00 | 1,353.00 | 1,357.90 | 0.0M |
| 2025-01-08 | 1,373.65 | 1,419.85 | 1,352.00 | 1,357.05 | 0.2M |
| 2025-01-07 | 1,351.10 | 1,383.80 | 1,351.10 | 1,373.65 | 0.0M |
| 2025-01-06 | 1,415.95 | 1,442.00 | 1,344.75 | 1,350.90 | 0.1M |
| 2025-01-03 | 1,410.35 | 1,410.35 | 1,394.00 | 1,396.30 | 0.0M |
| 2025-01-02 | 1,409.00 | 1,409.80 | 1,396.00 | 1,405.35 | 0.0M |
| 2025-01-01 | 1,399.00 | 1,412.70 | 1,390.15 | 1,402.35 | 0.0M |