836.90
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 841.50 | 844.93 | 835.83 | 836.90 | 16.7M |
| 2025-09-26 | 839.63 | 849.02 | 837.72 | 841.86 | 24.3M |
| 2025-09-25 | 841.75 | 845.51 | 836.52 | 839.92 | 23.5M |
| 2025-09-24 | 851.72 | 851.72 | 840.54 | 840.54 | 28.2M |
| 2025-09-23 | 841.16 | 855.49 | 836.29 | 852.08 | 41.8M |
| 2025-09-22 | 829.59 | 840.09 | 826.86 | 837.65 | 32.3M |
| 2025-09-19 | 827.15 | 833.11 | 824.97 | 830.32 | 107.8M |
| 2025-09-18 | 833.86 | 833.86 | 822.66 | 828.13 | 28.2M |
| 2025-09-17 | 824.77 | 835.69 | 824.00 | 833.35 | 29.5M |
| 2025-09-15 | 822.61 | 826.34 | 819.90 | 823.54 | 13.0M |
| 2025-09-12 | 830.19 | 834.62 | 819.02 | 822.64 | 18.0M |
| 2025-09-11 | 823.55 | 831.13 | 823.17 | 824.78 | 26.5M |
| 2025-09-10 | 822.81 | 830.02 | 821.31 | 823.14 | 16.8M |
| 2025-09-09 | 829.90 | 829.90 | 818.27 | 820.70 | 27.4M |
| 2025-09-08 | 834.15 | 835.14 | 827.25 | 828.10 | 18.5M |
| 2025-09-05 | 830.27 | 837.91 | 829.92 | 833.85 | 17.0M |
| 2025-09-04 | 831.08 | 836.49 | 827.01 | 828.80 | 14.6M |
| 2025-09-03 | 827.35 | 833.80 | 824.49 | 830.22 | 17.7M |
| 2025-09-02 | 819.52 | 829.00 | 813.22 | 827.81 | 15.3M |
| 2025-09-01 | 819.54 | 821.37 | 814.74 | 818.77 | 5.8M |
| 2025-08-29 | 817.22 | 821.14 | 810.15 | 817.41 | 18.9M |
| 2025-08-28 | 802.06 | 818.25 | 802.06 | 816.94 | 18.5M |
| 2025-08-27 | 786.62 | 808.15 | 786.62 | 805.96 | 16.2M |
| 2025-08-26 | 791.87 | 799.05 | 787.00 | 788.25 | 22.4M |
| 2025-08-25 | 800.55 | 804.45 | 792.39 | 793.22 | 16.2M |
| 2025-08-22 | 791.37 | 802.85 | 788.40 | 800.79 | 17.2M |
| 2025-08-21 | 793.79 | 798.12 | 789.65 | 792.99 | 13.5M |
| 2025-08-20 | 796.14 | 798.49 | 790.47 | 792.31 | 15.1M |
| 2025-08-19 | 796.94 | 801.66 | 794.41 | 796.85 | 13.4M |
| 2025-08-18 | 800.77 | 803.60 | 797.39 | 802.68 | 11.6M |
| 2025-08-15 | 795.18 | 804.31 | 795.18 | 800.33 | 12.1M |
| 2025-08-14 | 804.67 | 810.48 | 792.81 | 795.58 | 15.1M |
| 2025-08-13 | 801.47 | 805.68 | 800.76 | 804.32 | 19.7M |
| 2025-08-12 | 795.58 | 802.72 | 793.98 | 801.72 | 23.7M |
| 2025-08-11 | 794.43 | 798.56 | 789.94 | 796.88 | 21.1M |
| 2025-08-08 | 802.20 | 803.06 | 792.78 | 793.90 | 16.8M |
| 2025-08-07 | 796.70 | 803.68 | 796.70 | 800.74 | 17.4M |
| 2025-08-06 | 794.05 | 801.86 | 792.97 | 796.98 | 18.1M |
| 2025-08-05 | 793.33 | 802.78 | 788.97 | 794.92 | 20.6M |
| 2025-08-04 | 805.25 | 810.09 | 791.95 | 795.75 | 15.1M |
| 2025-08-01 | 819.15 | 819.15 | 802.80 | 806.33 | 15.3M |
| 2025-07-31 | 811.30 | 820.35 | 810.35 | 815.88 | 33.9M |
| 2025-07-30 | 804.57 | 814.50 | 803.47 | 810.56 | 36.0M |
| 2025-07-29 | 791.59 | 806.88 | 791.59 | 803.36 | 32.5M |
| 2025-07-28 | 780.28 | 792.71 | 778.91 | 791.14 | 22.2M |
| 2025-07-25 | 780.47 | 785.05 | 772.43 | 779.86 | 22.2M |
| 2025-07-24 | 775.96 | 788.81 | 773.41 | 781.31 | 16.6M |
| 2025-07-23 | 751.09 | 776.11 | 751.09 | 774.15 | 24.7M |
| 2025-07-22 | 747.36 | 759.84 | 746.90 | 749.98 | 35.8M |
| 2025-07-21 | 747.71 | 751.63 | 741.27 | 747.75 | 14.0M |
| 2025-07-18 | 754.79 | 756.45 | 745.11 | 749.14 | 11.7M |
| 2025-07-17 | 753.56 | 758.97 | 748.81 | 756.79 | 15.7M |
| 2025-07-16 | 757.49 | 761.65 | 751.59 | 752.87 | 24.1M |
| 2025-07-15 | 753.46 | 760.27 | 750.47 | 758.96 | 21.7M |
| 2025-07-14 | 754.42 | 755.78 | 746.24 | 754.13 | 18.4M |
| 2025-07-11 | 752.98 | 757.91 | 744.25 | 753.91 | 18.7M |
| 2025-07-10 | 760.98 | 761.34 | 751.73 | 752.75 | 16.0M |
| 2025-07-09 | 766.53 | 767.12 | 760.77 | 762.42 | 23.3M |
| 2025-07-08 | 772.30 | 773.63 | 763.92 | 766.46 | 16.6M |
| 2025-07-07 | 780.86 | 782.09 | 770.53 | 772.07 | 15.7M |
| 2025-07-04 | 786.36 | 788.10 | 779.99 | 780.76 | 4.1M |
| 2025-07-03 | 783.85 | 789.59 | 783.59 | 786.36 | 14.9M |
| 2025-07-02 | 779.23 | 786.66 | 777.49 | 782.82 | 30.9M |
| 2025-07-01 | 770.63 | 779.27 | 766.67 | 778.01 | 14.6M |
| 2025-06-30 | 779.68 | 781.04 | 768.73 | 769.39 | 19.7M |
| 2025-06-27 | 778.84 | 783.78 | 777.71 | 779.14 | 18.5M |
| 2025-06-26 | 775.06 | 781.13 | 771.84 | 778.83 | 20.0M |
| 2025-06-25 | 778.06 | 783.86 | 771.46 | 774.32 | 164.4M |
| 2025-06-24 | 765.10 | 782.05 | 765.10 | 780.70 | 30.4M |
| 2025-06-23 | 762.39 | 766.89 | 755.33 | 766.36 | 20.8M |
| 2025-06-20 | 769.68 | 774.98 | 756.69 | 762.23 | 95.2M |
| 2025-06-19 | 772.29 | 774.61 | 767.66 | 770.90 | 6.4M |
| 2025-06-18 | 772.53 | 774.73 | 766.60 | 769.28 | 15.1M |
| 2025-06-17 | 774.30 | 781.63 | 771.14 | 773.04 | 16.9M |
| 2025-06-16 | 773.68 | 783.19 | 773.67 | 775.00 | 24.6M |
| 2025-06-13 | 783.33 | 785.50 | 772.16 | 773.68 | 21.4M |
| 2025-06-12 | 780.65 | 793.97 | 780.65 | 785.36 | 40.0M |
| 2025-06-11 | 782.68 | 791.30 | 781.33 | 782.89 | 26.1M |
| 2025-06-10 | 776.09 | 783.40 | 776.09 | 782.20 | 20.9M |
| 2025-06-09 | 780.68 | 782.71 | 774.97 | 777.76 | 14.0M |
| 2025-06-06 | 779.31 | 783.26 | 770.29 | 780.34 | 16.2M |
| 2025-06-05 | 771.82 | 780.92 | 771.82 | 779.29 | 16.2M |
| 2025-06-04 | 771.79 | 778.05 | 770.36 | 773.15 | 17.9M |
| 2025-06-03 | 772.06 | 778.35 | 769.75 | 774.61 | 16.9M |
| 2025-06-02 | 766.42 | 779.03 | 766.05 | 772.67 | 23.4M |
| 2025-05-30 | 772.38 | 772.38 | 764.23 | 767.12 | 67.3M |
| 2025-05-29 | 772.76 | 775.01 | 768.87 | 769.81 | 24.4M |
| 2025-05-28 | 768.91 | 773.86 | 765.09 | 773.06 | 31.7M |
| 2025-05-27 | 761.62 | 774.03 | 761.62 | 768.57 | 20.7M |
| 2025-05-26 | 760.88 | 764.64 | 759.56 | 761.50 | 5.4M |
| 2025-05-23 | 760.24 | 762.46 | 752.56 | 760.78 | 15.7M |
| 2025-05-22 | 764.39 | 768.27 | 758.77 | 760.95 | 18.8M |
| 2025-05-21 | 766.60 | 768.69 | 762.16 | 765.53 | 28.6M |
| 2025-05-20 | 770.39 | 773.44 | 765.42 | 766.82 | 29.0M |
| 2025-05-19 | 762.97 | 775.94 | 756.49 | 772.73 | 26.5M |
| 2025-05-16 | 755.46 | 766.01 | 752.07 | 763.97 | 19.6M |
| 2025-05-15 | 744.41 | 758.43 | 737.82 | 755.13 | 27.3M |
| 2025-05-14 | 740.13 | 743.86 | 736.15 | 742.20 | 32.0M |
| 2025-05-13 | 731.94 | 746.77 | 729.40 | 739.80 | 27.5M |
| 2025-05-12 | 729.16 | 734.72 | 722.43 | 732.48 | 26.1M |
| 2025-05-09 | 728.92 | 734.70 | 727.34 | 728.71 | 22.9M |
| 2025-05-08 | 730.52 | 736.33 | 721.70 | 723.34 | 36.4M |
| 2025-05-07 | 727.27 | 736.77 | 726.07 | 731.91 | 33.0M |
| 2025-05-06 | 708.30 | 729.53 | 705.66 | 728.51 | 28.7M |
| 2025-05-05 | 710.02 | 711.16 | 701.70 | 707.31 | 28.0M |
| 2025-05-02 | 701.63 | 716.01 | 699.70 | 709.54 | 34.8M |
| 2025-05-01 | 700.30 | 702.15 | 686.83 | 700.23 | 39.6M |
| 2025-04-30 | 700.30 | 702.15 | 686.83 | 700.23 | 39.6M |
| 2025-04-29 | 718.55 | 719.47 | 699.53 | 701.87 | 42.7M |
| 2025-04-28 | 720.93 | 725.36 | 716.58 | 718.48 | 46.9M |
| 2025-04-25 | 708.98 | 720.91 | 707.29 | 719.90 | 26.4M |
| 2025-04-24 | 698.48 | 718.97 | 697.03 | 709.89 | 33.1M |
| 2025-04-23 | 670.97 | 699.76 | 670.97 | 698.54 | 35.5M |
| 2025-04-22 | 662.24 | 672.37 | 660.54 | 671.70 | 25.1M |
| 2025-04-21 | 658.83 | 663.13 | 654.50 | 661.96 | 20.8M |
| 2025-04-16 | 650.42 | 666.66 | 648.74 | 656.34 | 35.2M |
| 2025-04-15 | 653.11 | 653.92 | 647.77 | 650.45 | 21.3M |
| 2025-04-14 | 650.51 | 663.63 | 648.57 | 652.64 | 19.2M |
| 2025-04-11 | 653.89 | 657.60 | 646.80 | 649.15 | 21.0M |
| 2025-04-10 | 673.26 | 673.26 | 650.10 | 652.33 | 33.8M |
| 2025-04-09 | 645.78 | 675.98 | 632.13 | 672.72 | 38.9M |
| 2025-04-08 | 645.67 | 655.34 | 640.29 | 644.15 | 34.9M |
| 2025-04-07 | 671.09 | 671.09 | 636.54 | 642.24 | 32.4M |
| 2025-04-04 | 698.95 | 698.95 | 665.04 | 672.06 | 27.5M |
| 2025-04-03 | 685.42 | 706.34 | 677.46 | 702.16 | 38.3M |
| 2025-04-02 | 678.88 | 688.09 | 676.12 | 686.50 | 21.3M |
| 2025-04-01 | 674.12 | 681.40 | 667.90 | 680.80 | 37.2M |
| 2025-03-31 | 685.61 | 685.61 | 669.52 | 673.59 | 22.6M |
| 2025-03-28 | 690.81 | 690.93 | 675.38 | 686.16 | 44.8M |
| 2025-03-27 | 692.20 | 695.16 | 687.83 | 691.72 | 27.4M |
| 2025-03-26 | 699.30 | 702.10 | 691.42 | 692.58 | 32.1M |
| 2025-03-25 | 690.99 | 701.39 | 690.99 | 700.13 | 24.1M |
| 2025-03-24 | 680.85 | 692.19 | 676.27 | 691.30 | 17.9M |
| 2025-03-21 | 689.85 | 689.85 | 674.64 | 680.59 | 114.7M |
| 2025-03-20 | 687.18 | 690.10 | 681.73 | 688.62 | 80.4M |
| 2025-03-19 | 679.37 | 690.04 | 679.34 | 685.88 | 28.0M |
| 2025-03-18 | 669.34 | 681.39 | 668.26 | 679.97 | 32.5M |
| 2025-03-14 | 669.55 | 675.56 | 663.00 | 668.20 | 45.2M |
| 2025-03-13 | 665.94 | 668.72 | 656.17 | 667.00 | 33.4M |
| 2025-03-12 | 667.71 | 669.96 | 658.89 | 666.16 | 38.6M |
| 2025-03-11 | 673.78 | 673.78 | 657.91 | 667.45 | 28.5M |
| 2025-03-10 | 691.78 | 691.78 | 667.79 | 673.12 | 21.1M |
| 2025-03-07 | 695.61 | 701.66 | 680.20 | 690.45 | 31.2M |
| 2025-03-06 | 690.14 | 704.27 | 683.81 | 695.57 | 32.4M |
| 2025-03-05 | 689.84 | 691.44 | 684.43 | 690.47 | 40.0M |
| 2025-03-04 | 700.88 | 700.88 | 678.77 | 688.63 | 37.2M |
| 2025-03-03 | 694.92 | 709.28 | 694.92 | 701.02 | 21.2M |
| 2025-02-28 | 700.41 | 701.42 | 693.48 | 697.15 | 71.6M |
| 2025-02-27 | 707.49 | 709.48 | 698.69 | 700.30 | 26.8M |
| 2025-02-26 | 708.24 | 711.17 | 701.43 | 707.36 | 26.4M |
| 2025-02-25 | 725.86 | 725.86 | 707.61 | 709.06 | 26.4M |
| 2025-02-24 | 731.21 | 734.78 | 716.35 | 725.09 | 25.9M |
| 2025-02-21 | 741.87 | 743.92 | 729.78 | 731.70 | 25.9M |
| 2025-02-20 | 746.57 | 752.76 | 741.43 | 743.06 | 30.7M |
| 2025-02-19 | 764.61 | 764.88 | 745.20 | 745.67 | 40.6M |
| 2025-02-18 | 756.93 | 769.11 | 753.92 | 764.96 | 23.1M |
| 2025-02-17 | 755.81 | 757.45 | 743.26 | 755.80 | 6.8M |
| 2025-02-14 | 747.50 | 758.15 | 747.50 | 755.32 | 27.6M |
| 2025-02-13 | 740.18 | 751.79 | 738.54 | 748.13 | 23.4M |
| 2025-02-12 | 730.46 | 739.22 | 727.98 | 735.64 | 24.1M |
| 2025-02-11 | 732.78 | 733.91 | 727.09 | 730.23 | 16.1M |
| 2025-02-10 | 728.91 | 737.00 | 728.91 | 732.33 | 21.0M |
| 2025-02-07 | 721.84 | 729.87 | 721.66 | 728.28 | 17.8M |
| 2025-02-06 | 725.79 | 730.09 | 716.97 | 721.18 | 17.4M |
| 2025-02-05 | 731.76 | 739.11 | 723.25 | 725.54 | 21.3M |
| 2025-02-04 | 714.27 | 732.64 | 714.27 | 731.04 | 28.4M |
| 2025-01-31 | 728.03 | 730.13 | 713.00 | 716.37 | 21.3M |
| 2025-01-30 | 720.62 | 739.98 | 720.62 | 729.21 | 19.2M |
| 2025-01-29 | 716.14 | 723.31 | 713.46 | 720.62 | 20.2M |
| 2025-01-28 | 713.01 | 722.06 | 707.53 | 716.36 | 22.4M |
| 2025-01-27 | 708.55 | 716.81 | 703.59 | 713.89 | 15.9M |
| 2025-01-24 | 700.04 | 711.45 | 699.74 | 708.98 | 31.8M |
| 2025-01-23 | 694.20 | 703.90 | 687.10 | 699.95 | 31.0M |
| 2025-01-22 | 688.42 | 700.43 | 686.49 | 694.57 | 22.3M |
| 2025-01-21 | 680.06 | 693.52 | 679.87 | 688.53 | 15.6M |
| 2025-01-20 | 675.55 | 681.99 | 674.11 | 681.10 | 7.5M |
| 2025-01-17 | 675.39 | 683.49 | 675.39 | 675.75 | 11.6M |
| 2025-01-16 | 674.55 | 680.22 | 674.01 | 675.60 | 15.5M |
| 2025-01-15 | 670.41 | 675.50 | 667.66 | 674.24 | 16.2M |
| 2025-01-14 | 658.94 | 671.37 | 658.94 | 670.50 | 17.2M |
| 2025-01-13 | 665.11 | 668.07 | 657.94 | 663.41 | 16.5M |
| 2025-01-10 | 673.96 | 674.92 | 661.78 | 664.78 | 17.7M |
| 2025-01-09 | 669.32 | 680.07 | 668.94 | 674.97 | 20.9M |
| 2025-01-08 | 685.91 | 686.82 | 667.70 | 669.37 | 14.6M |
| 2025-01-07 | 674.96 | 688.05 | 674.96 | 686.09 | 20.2M |
| 2025-01-06 | 671.43 | 683.08 | 669.76 | 674.76 | 20.2M |
| 2025-01-03 | 674.75 | 675.27 | 666.79 | 670.71 | 15.8M |
| 2025-01-02 | 674.24 | 677.51 | 670.13 | 674.58 | 13.7M |