840.60
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 862.02 | 864.77 | 848.57 | 848.57 | 545.8M |
| 2024-12-30 | 869.21 | 871.99 | 859.71 | 862.16 | 469.6M |
| 2024-12-27 | 856.78 | 869.22 | 856.01 | 868.63 | 513.4M |
| 2024-12-26 | 866.37 | 867.73 | 855.04 | 857.02 | 550.3M |
| 2024-12-25 | 872.77 | 874.22 | 861.96 | 868.12 | 426.3M |
| 2024-12-24 | 859.94 | 872.80 | 859.94 | 872.80 | 492.6M |
| 2024-12-23 | 856.91 | 870.42 | 855.60 | 860.56 | 666.2M |
| 2024-12-20 | 863.56 | 867.47 | 855.76 | 856.61 | 487.5M |
| 2024-12-19 | 870.30 | 870.30 | 859.12 | 864.71 | 538.5M |
| 2024-12-18 | 871.94 | 886.39 | 871.94 | 876.18 | 636.3M |
| 2024-12-17 | 874.53 | 881.48 | 865.92 | 868.63 | 569.9M |
| 2024-12-16 | 865.61 | 878.43 | 865.61 | 874.90 | 665.1M |
| 2024-12-13 | 878.01 | 878.03 | 864.50 | 865.20 | 672.2M |
| 2024-12-12 | 878.02 | 880.27 | 872.64 | 879.89 | 496.2M |
| 2024-12-11 | 872.32 | 880.59 | 871.90 | 877.19 | 415.8M |
| 2024-12-10 | 893.49 | 895.75 | 872.38 | 874.01 | 699.6M |
| 2024-12-09 | 878.56 | 884.42 | 874.07 | 879.90 | 524.6M |
| 2024-12-06 | 867.16 | 879.51 | 866.37 | 878.09 | 619.5M |
| 2024-12-05 | 868.82 | 872.70 | 863.37 | 867.31 | 451.0M |
| 2024-12-04 | 876.78 | 880.03 | 868.99 | 872.26 | 598.0M |
| 2024-12-03 | 868.86 | 879.89 | 861.19 | 879.85 | 745.0M |
| 2024-12-02 | 854.18 | 864.26 | 852.05 | 862.03 | 490.5M |
| 2024-11-29 | 843.63 | 853.96 | 841.89 | 849.53 | 442.1M |
| 2024-11-28 | 848.20 | 852.43 | 843.06 | 845.86 | 436.5M |
| 2024-11-27 | 838.60 | 848.65 | 823.75 | 848.65 | 483.1M |
| 2024-11-26 | 846.19 | 849.59 | 837.56 | 840.10 | 401.0M |
| 2024-11-25 | 856.25 | 858.41 | 839.61 | 847.49 | 681.5M |
| 2024-11-22 | 882.74 | 886.65 | 855.95 | 855.95 | 744.8M |
| 2024-11-21 | 882.01 | 887.00 | 876.93 | 882.39 | 531.8M |
| 2024-11-20 | 876.79 | 884.49 | 871.39 | 883.66 | 562.0M |
| 2024-11-19 | 874.95 | 880.40 | 861.27 | 877.90 | 652.6M |
| 2024-11-18 | 865.05 | 887.61 | 865.05 | 874.84 | 888.8M |
| 2024-11-15 | 867.38 | 876.39 | 861.12 | 861.30 | 654.8M |
| 2024-11-14 | 890.47 | 895.09 | 869.64 | 870.48 | 625.0M |
| 2024-11-13 | 885.45 | 892.88 | 880.04 | 890.68 | 655.4M |
| 2024-11-12 | 896.10 | 900.65 | 883.12 | 888.87 | 812.2M |
| 2024-11-11 | 890.79 | 896.99 | 885.66 | 896.80 | 745.1M |
| 2024-11-08 | 906.92 | 912.93 | 889.34 | 892.15 | 880.9M |
| 2024-11-07 | 880.46 | 901.81 | 878.11 | 901.81 | 836.9M |
| 2024-11-06 | 890.04 | 896.12 | 881.37 | 884.63 | 768.7M |
| 2024-11-05 | 876.24 | 890.12 | 872.94 | 890.01 | 836.5M |
| 2024-11-04 | 873.44 | 877.63 | 867.59 | 876.89 | 561.8M |
| 2024-11-01 | 878.11 | 883.42 | 863.83 | 873.18 | 802.3M |
| 2024-10-31 | 873.41 | 884.41 | 873.41 | 880.73 | 1,029.4M |
| 2024-10-30 | 870.20 | 875.68 | 860.19 | 866.91 | 681.9M |
| 2024-10-29 | 889.95 | 892.79 | 868.53 | 870.38 | 818.7M |
| 2024-10-28 | 887.04 | 890.37 | 873.41 | 890.37 | 880.1M |
| 2024-10-25 | 871.90 | 886.60 | 870.29 | 884.36 | 971.0M |
| 2024-10-24 | 879.39 | 879.39 | 866.78 | 870.71 | 575.4M |
| 2024-10-23 | 874.07 | 888.86 | 870.57 | 881.13 | 914.5M |
| 2024-10-22 | 859.01 | 872.67 | 856.93 | 871.81 | 905.3M |
| 2024-10-21 | 871.33 | 872.36 | 855.71 | 859.62 | 922.7M |
| 2024-10-18 | 856.75 | 881.11 | 846.28 | 868.07 | 1,034.3M |
| 2024-10-17 | 874.41 | 880.79 | 857.57 | 858.20 | 941.9M |
| 2024-10-16 | 849.82 | 873.05 | 846.59 | 870.76 | 919.3M |
| 2024-10-15 | 871.83 | 876.50 | 856.27 | 856.39 | 933.6M |
| 2024-10-14 | 862.23 | 877.03 | 854.27 | 872.26 | 694.4M |
| 2024-10-11 | 888.85 | 888.85 | 851.07 | 859.12 | 689.5M |
| 2024-10-10 | 875.61 | 912.24 | 873.44 | 887.98 | 1,107.8M |
| 2024-10-09 | 922.67 | 922.67 | 868.04 | 868.04 | 1,288.1M |
| 2024-10-08 | 999.52 | 999.52 | 905.32 | 935.05 | 2,039.2M |
| 2024-09-30 | 865.71 | 916.60 | 857.57 | 911.27 | 1,673.8M |
| 2024-09-27 | 827.04 | 850.70 | 821.11 | 842.64 | 1,044.4M |
| 2024-09-26 | 801.98 | 819.39 | 793.40 | 819.11 | 689.1M |
| 2024-09-25 | 808.71 | 825.92 | 801.51 | 803.42 | 762.2M |
| 2024-09-24 | 774.22 | 802.49 | 772.67 | 802.24 | 604.9M |
| 2024-09-23 | 757.06 | 773.20 | 754.39 | 770.36 | 398.8M |
| 2024-09-20 | 762.83 | 763.12 | 750.69 | 756.94 | 336.1M |
| 2024-09-19 | 756.83 | 764.81 | 749.70 | 763.64 | 385.0M |
| 2024-09-18 | 755.50 | 756.48 | 743.21 | 754.36 | 297.1M |
| 2024-09-13 | 754.96 | 761.50 | 752.07 | 755.07 | 284.1M |
| 2024-09-12 | 752.33 | 761.97 | 751.98 | 754.85 | 361.0M |
| 2024-09-11 | 768.02 | 768.02 | 748.69 | 752.65 | 442.4M |
| 2024-09-10 | 774.77 | 778.39 | 759.43 | 769.16 | 333.1M |
| 2024-09-09 | 779.22 | 781.37 | 770.50 | 774.35 | 356.0M |
| 2024-09-06 | 795.20 | 798.70 | 782.27 | 783.79 | 323.9M |
| 2024-09-05 | 797.15 | 800.51 | 791.14 | 794.77 | 300.6M |
| 2024-09-04 | 801.08 | 804.49 | 796.53 | 796.95 | 361.4M |
| 2024-09-03 | 824.89 | 829.99 | 804.06 | 806.68 | 533.6M |
| 2024-09-02 | 826.77 | 836.44 | 821.15 | 826.14 | 407.3M |
| 2024-08-30 | 821.41 | 834.78 | 818.52 | 828.50 | 493.4M |
| 2024-08-29 | 825.87 | 826.92 | 818.68 | 822.79 | 427.9M |
| 2024-08-28 | 826.51 | 836.50 | 824.95 | 828.04 | 405.7M |
| 2024-08-27 | 835.83 | 836.80 | 827.59 | 831.38 | 280.2M |
| 2024-08-26 | 842.07 | 844.24 | 831.55 | 837.39 | 362.0M |
| 2024-08-23 | 849.77 | 853.99 | 839.98 | 844.41 | 363.1M |
| 2024-08-22 | 846.71 | 857.65 | 845.91 | 854.95 | 349.4M |
| 2024-08-21 | 857.85 | 857.85 | 843.64 | 848.47 | 302.1M |
| 2024-08-20 | 875.17 | 877.11 | 852.99 | 860.78 | 403.2M |
| 2024-08-19 | 861.54 | 875.52 | 861.54 | 871.64 | 310.3M |
| 2024-08-16 | 873.16 | 873.53 | 860.02 | 862.42 | 321.1M |
| 2024-08-15 | 864.40 | 874.12 | 861.18 | 872.19 | 303.0M |
| 2024-08-14 | 861.94 | 875.37 | 857.59 | 864.18 | 320.9M |
| 2024-08-13 | 859.43 | 867.28 | 856.58 | 862.84 | 245.5M |
| 2024-08-12 | 870.14 | 873.85 | 859.41 | 861.89 | 337.4M |
| 2024-08-09 | 871.52 | 875.60 | 865.02 | 865.66 | 270.0M |
| 2024-08-08 | 875.41 | 878.16 | 867.69 | 871.09 | 346.1M |
| 2024-08-07 | 865.42 | 886.02 | 865.31 | 878.07 | 478.4M |
| 2024-08-06 | 862.13 | 868.69 | 853.82 | 863.41 | 405.2M |
| 2024-08-05 | 867.33 | 877.00 | 859.16 | 859.81 | 444.5M |
| 2024-08-02 | 875.38 | 879.63 | 870.43 | 873.24 | 384.9M |
| 2024-08-01 | 881.01 | 890.42 | 878.83 | 880.41 | 484.3M |
| 2024-07-31 | 884.15 | 885.24 | 873.33 | 884.13 | 751.7M |
| 2024-07-30 | 899.38 | 899.38 | 882.42 | 886.35 | 403.5M |
| 2024-07-29 | 903.14 | 905.94 | 897.50 | 900.61 | 281.3M |
| 2024-07-26 | 906.69 | 909.96 | 898.41 | 904.18 | 428.0M |
| 2024-07-25 | 904.45 | 913.84 | 895.11 | 907.66 | 466.5M |
| 2024-07-24 | 881.53 | 911.40 | 881.20 | 905.62 | 563.6M |
| 2024-07-23 | 893.18 | 897.56 | 884.55 | 884.98 | 316.9M |
| 2024-07-22 | 903.06 | 903.06 | 886.23 | 893.13 | 380.8M |
| 2024-07-19 | 903.63 | 909.22 | 899.26 | 904.06 | 368.7M |
| 2024-07-18 | 886.54 | 908.12 | 881.68 | 908.09 | 471.2M |
| 2024-07-17 | 914.72 | 915.45 | 891.14 | 892.56 | 518.9M |
| 2024-07-16 | 917.45 | 921.64 | 912.30 | 916.59 | 403.3M |
| 2024-07-15 | 918.04 | 921.84 | 909.52 | 919.42 | 447.0M |
| 2024-07-12 | 923.74 | 933.81 | 915.70 | 919.63 | 477.3M |
| 2024-07-11 | 920.24 | 926.53 | 908.08 | 925.81 | 527.4M |
| 2024-07-10 | 938.77 | 940.30 | 910.07 | 912.38 | 628.2M |
| 2024-07-09 | 923.67 | 946.74 | 915.14 | 945.42 | 604.3M |
| 2024-07-08 | 917.29 | 931.89 | 913.46 | 923.97 | 495.8M |
| 2024-07-05 | 924.32 | 924.98 | 907.96 | 918.21 | 354.2M |
| 2024-07-04 | 935.72 | 941.42 | 923.74 | 925.77 | 366.4M |
| 2024-07-03 | 941.29 | 946.12 | 933.09 | 935.43 | 378.2M |
| 2024-07-02 | 940.64 | 943.84 | 930.03 | 942.32 | 470.5M |
| 2024-07-01 | 917.42 | 941.40 | 917.42 | 939.55 | 593.0M |
| 2024-06-28 | 889.73 | 923.08 | 888.93 | 916.94 | 590.2M |
| 2024-06-27 | 901.21 | 908.81 | 890.46 | 891.56 | 409.8M |
| 2024-06-26 | 895.40 | 906.28 | 883.84 | 905.60 | 440.4M |
| 2024-06-25 | 898.04 | 907.22 | 893.34 | 900.54 | 441.5M |
| 2024-06-24 | 902.66 | 910.49 | 895.14 | 899.20 | 488.8M |
| 2024-06-21 | 907.75 | 919.13 | 903.54 | 906.89 | 379.2M |
| 2024-06-20 | 914.23 | 917.54 | 905.87 | 908.24 | 465.8M |
| 2024-06-19 | 924.67 | 928.60 | 914.47 | 914.90 | 399.2M |
| 2024-06-18 | 921.28 | 925.06 | 909.18 | 925.03 | 497.3M |
| 2024-06-17 | 929.88 | 941.69 | 922.30 | 923.61 | 554.6M |
| 2024-06-14 | 946.48 | 949.91 | 931.91 | 936.29 | 643.0M |
| 2024-06-13 | 942.96 | 953.63 | 938.94 | 947.94 | 574.0M |
| 2024-06-12 | 927.56 | 946.15 | 924.27 | 943.33 | 533.0M |
| 2024-06-11 | 942.40 | 945.22 | 921.44 | 933.10 | 635.1M |
| 2024-06-07 | 930.00 | 946.49 | 926.46 | 944.69 | 616.2M |
| 2024-06-06 | 928.96 | 940.99 | 924.29 | 927.51 | 684.7M |
| 2024-06-05 | 937.54 | 943.81 | 926.91 | 927.96 | 575.5M |
| 2024-06-04 | 926.45 | 941.96 | 919.71 | 941.19 | 695.0M |
| 2024-06-03 | 931.06 | 936.07 | 918.63 | 926.50 | 740.8M |
| 2024-05-31 | 937.29 | 948.27 | 931.75 | 933.16 | 773.7M |
| 2024-05-30 | 958.16 | 962.63 | 934.68 | 938.18 | 842.2M |
| 2024-05-29 | 953.24 | 967.42 | 940.39 | 957.70 | 982.0M |
| 2024-05-28 | 936.35 | 963.12 | 935.01 | 957.32 | 1,154.3M |
| 2024-05-27 | 926.56 | 940.73 | 925.02 | 938.46 | 897.6M |
| 2024-05-24 | 899.75 | 931.44 | 899.75 | 922.33 | 868.6M |
| 2024-05-23 | 916.39 | 916.39 | 896.96 | 899.75 | 459.6M |
| 2024-05-22 | 914.64 | 924.69 | 914.17 | 917.58 | 465.0M |
| 2024-05-21 | 921.93 | 922.04 | 912.41 | 915.60 | 362.6M |
| 2024-05-20 | 913.21 | 925.47 | 909.77 | 923.60 | 566.2M |
| 2024-05-17 | 907.24 | 916.87 | 907.05 | 913.82 | 443.0M |
| 2024-05-16 | 918.11 | 923.49 | 907.31 | 909.67 | 481.1M |
| 2024-05-15 | 938.59 | 942.62 | 916.97 | 917.78 | 566.8M |
| 2024-05-14 | 944.01 | 948.47 | 936.16 | 940.88 | 700.3M |
| 2024-05-13 | 941.92 | 957.51 | 934.82 | 953.99 | 961.3M |
| 2024-05-10 | 921.56 | 941.04 | 920.20 | 938.70 | 764.4M |
| 2024-05-09 | 910.91 | 922.64 | 910.59 | 920.21 | 507.5M |
| 2024-05-08 | 917.58 | 927.71 | 910.70 | 911.57 | 534.4M |
| 2024-05-07 | 920.32 | 922.36 | 912.74 | 917.89 | 482.6M |
| 2024-05-06 | 909.48 | 920.80 | 902.53 | 920.02 | 699.3M |
| 2024-04-30 | 899.67 | 908.68 | 899.01 | 902.36 | 555.1M |
| 2024-04-29 | 886.96 | 901.36 | 883.73 | 899.39 | 617.6M |
| 2024-04-26 | 886.08 | 891.67 | 878.63 | 887.30 | 623.7M |
| 2024-04-25 | 885.65 | 891.98 | 881.37 | 888.11 | 341.6M |
| 2024-04-24 | 875.45 | 890.62 | 875.45 | 887.73 | 453.1M |
| 2024-04-23 | 890.70 | 893.94 | 870.95 | 873.44 | 512.9M |
| 2024-04-22 | 904.65 | 909.41 | 889.72 | 892.95 | 567.5M |
| 2024-04-19 | 903.59 | 913.89 | 899.92 | 903.42 | 555.4M |
| 2024-04-18 | 917.27 | 924.85 | 904.05 | 907.16 | 638.2M |
| 2024-04-17 | 894.27 | 919.47 | 893.28 | 919.47 | 676.5M |
| 2024-04-16 | 905.87 | 916.26 | 892.59 | 895.14 | 755.5M |
| 2024-04-15 | 894.99 | 916.37 | 883.28 | 909.57 | 662.8M |
| 2024-04-12 | 906.58 | 908.20 | 893.91 | 895.90 | 544.7M |
| 2024-04-11 | 894.27 | 914.96 | 890.10 | 907.58 | 631.8M |
| 2024-04-10 | 893.44 | 903.30 | 893.26 | 900.10 | 663.6M |
| 2024-04-09 | 896.46 | 901.16 | 888.98 | 894.74 | 746.2M |
| 2024-04-08 | 880.31 | 900.45 | 877.77 | 892.75 | 728.5M |
| 2024-04-03 | 883.03 | 886.81 | 872.88 | 882.60 | 444.9M |
| 2024-04-02 | 876.37 | 885.46 | 875.16 | 885.46 | 523.6M |
| 2024-04-01 | 874.31 | 885.43 | 872.65 | 877.80 | 537.4M |
| 2024-03-29 | 854.46 | 872.60 | 854.46 | 871.99 | 487.9M |
| 2024-03-28 | 843.51 | 861.49 | 840.27 | 854.88 | 436.5M |
| 2024-03-27 | 859.62 | 861.61 | 846.30 | 846.49 | 424.8M |
| 2024-03-26 | 847.20 | 862.90 | 846.71 | 862.03 | 436.3M |
| 2024-03-25 | 853.55 | 863.38 | 848.07 | 848.40 | 382.0M |
| 2024-03-22 | 865.27 | 868.66 | 851.11 | 855.06 | 409.2M |
| 2024-03-21 | 873.84 | 874.79 | 863.78 | 868.60 | 381.5M |
| 2024-03-20 | 869.16 | 876.29 | 864.03 | 871.48 | 417.6M |
| 2024-03-19 | 877.67 | 882.54 | 868.81 | 869.06 | 450.5M |
| 2024-03-18 | 869.61 | 885.93 | 868.93 | 879.07 | 600.7M |
| 2024-03-15 | 860.17 | 869.34 | 857.72 | 868.88 | 446.5M |
| 2024-03-14 | 861.32 | 866.35 | 856.55 | 862.57 | 478.8M |
| 2024-03-13 | 855.29 | 867.71 | 850.56 | 862.71 | 554.2M |
| 2024-03-12 | 882.29 | 882.29 | 853.41 | 856.70 | 816.5M |
| 2024-03-11 | 879.88 | 884.50 | 871.78 | 880.60 | 703.2M |
| 2024-03-08 | 859.35 | 873.36 | 858.26 | 873.36 | 512.0M |
| 2024-03-07 | 860.90 | 871.33 | 858.24 | 859.66 | 562.5M |
| 2024-03-06 | 852.13 | 865.66 | 851.88 | 861.88 | 578.0M |
| 2024-03-05 | 848.87 | 857.22 | 847.77 | 853.03 | 574.2M |
| 2024-03-04 | 842.99 | 852.11 | 836.56 | 851.79 | 540.7M |
| 2024-03-01 | 846.63 | 853.94 | 838.02 | 843.97 | 582.6M |
| 2024-02-29 | 825.88 | 846.02 | 825.55 | 845.90 | 594.9M |
| 2024-02-28 | 832.71 | 846.45 | 825.64 | 825.64 | 706.6M |
| 2024-02-27 | 819.57 | 831.95 | 817.34 | 831.95 | 440.9M |
| 2024-02-26 | 837.58 | 840.49 | 820.81 | 823.91 | 558.6M |
| 2024-02-23 | 835.37 | 841.24 | 828.39 | 839.13 | 538.4M |
| 2024-02-22 | 829.50 | 836.06 | 826.90 | 834.88 | 423.6M |
| 2024-02-21 | 828.65 | 843.86 | 821.71 | 830.78 | 523.7M |
| 2024-02-20 | 829.62 | 837.42 | 821.44 | 832.52 | 479.0M |
| 2024-02-19 | 830.41 | 834.25 | 820.14 | 830.82 | 616.5M |
| 2024-02-08 | 812.53 | 839.92 | 810.11 | 823.04 | 781.7M |
| 2024-02-07 | 786.01 | 812.89 | 784.70 | 811.66 | 811.5M |
| 2024-02-06 | 738.17 | 791.77 | 737.55 | 788.30 | 759.2M |
| 2024-02-05 | 764.81 | 769.86 | 728.79 | 744.73 | 657.5M |
| 2024-02-02 | 784.01 | 794.42 | 750.38 | 769.75 | 595.4M |
| 2024-02-01 | 794.78 | 800.81 | 779.68 | 784.63 | 562.8M |
| 2024-01-31 | 806.27 | 818.50 | 797.69 | 802.24 | 655.5M |
| 2024-01-30 | 811.84 | 826.16 | 807.78 | 809.03 | 528.4M |
| 2024-01-29 | 821.42 | 829.52 | 815.85 | 816.46 | 515.6M |
| 2024-01-26 | 817.96 | 824.11 | 814.96 | 820.29 | 428.1M |
| 2024-01-25 | 787.40 | 818.97 | 785.93 | 818.97 | 562.3M |
| 2024-01-24 | 771.71 | 786.21 | 760.26 | 785.50 | 433.8M |
| 2024-01-23 | 760.85 | 774.06 | 747.57 | 770.47 | 365.7M |
| 2024-01-22 | 792.85 | 792.90 | 755.68 | 759.33 | 449.5M |
| 2024-01-19 | 801.52 | 804.58 | 793.70 | 794.63 | 341.5M |
| 2024-01-18 | 807.75 | 807.75 | 779.78 | 804.45 | 572.8M |
| 2024-01-17 | 830.83 | 830.89 | 812.77 | 813.16 | 357.4M |
| 2024-01-16 | 834.37 | 835.13 | 821.51 | 832.77 | 409.7M |
| 2024-01-15 | 839.46 | 843.44 | 833.92 | 834.90 | 424.0M |
| 2024-01-12 | 827.31 | 843.17 | 826.73 | 840.09 | 485.8M |
| 2024-01-11 | 821.66 | 832.19 | 820.85 | 828.55 | 357.2M |
| 2024-01-10 | 829.19 | 833.13 | 823.78 | 823.78 | 326.1M |
| 2024-01-09 | 821.80 | 832.70 | 815.46 | 829.75 | 421.8M |
| 2024-01-08 | 831.28 | 832.25 | 822.13 | 822.63 | 484.4M |
| 2024-01-05 | 835.67 | 845.84 | 827.92 | 831.96 | 439.5M |
| 2024-01-04 | 839.26 | 841.91 | 830.58 | 837.83 | 426.5M |
| 2024-01-03 | 826.61 | 841.49 | 825.74 | 841.00 | 513.9M |
| 2024-01-02 | 818.03 | 832.60 | 817.39 | 828.77 | 535.0M |