760.20
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 768.75 | 771.00 | 757.80 | 760.20 | 0.2M |
| 2025-10-01 | 763.05 | 771.75 | 757.70 | 768.75 | 0.2M |
| 2025-09-30 | 753.95 | 780.00 | 751.80 | 763.10 | 0.4M |
| 2025-09-29 | 782.95 | 782.95 | 746.05 | 749.55 | 0.6M |
| 2025-09-26 | 802.95 | 803.30 | 765.55 | 774.40 | 0.3M |
| 2025-09-25 | 804.75 | 815.50 | 800.55 | 802.95 | 0.2M |
| 2025-09-24 | 808.80 | 813.75 | 801.40 | 808.00 | 0.2M |
| 2025-09-23 | 811.80 | 820.00 | 805.90 | 808.10 | 0.3M |
| 2025-09-22 | 837.45 | 842.15 | 807.40 | 810.30 | 0.7M |
| 2025-09-19 | 850.50 | 862.00 | 842.50 | 857.75 | 0.3M |
| 2025-09-18 | 844.00 | 868.95 | 840.00 | 850.50 | 1.6M |
| 2025-09-17 | 825.00 | 842.20 | 822.00 | 836.20 | 0.8M |
| 2025-09-16 | 809.50 | 826.95 | 807.85 | 819.75 | 0.3M |
| 2025-09-15 | 818.15 | 818.15 | 804.00 | 808.55 | 0.2M |
| 2025-09-12 | 818.50 | 824.40 | 810.10 | 818.25 | 0.2M |
| 2025-09-11 | 825.00 | 826.75 | 815.25 | 818.40 | 0.3M |
| 2025-09-10 | 780.00 | 829.00 | 779.00 | 825.30 | 1.8M |
| 2025-09-09 | 775.00 | 781.80 | 772.50 | 777.85 | 0.2M |
| 2025-09-08 | 777.95 | 780.25 | 766.00 | 772.00 | 0.2M |
| 2025-09-05 | 775.00 | 791.00 | 763.00 | 776.35 | 0.4M |
| 2025-09-04 | 782.85 | 791.45 | 775.30 | 779.60 | 0.2M |
| 2025-09-03 | 788.95 | 788.95 | 770.00 | 778.65 | 0.8M |
| 2025-09-02 | 786.95 | 800.55 | 784.35 | 793.05 | 0.2M |
| 2025-09-01 | 769.75 | 794.80 | 769.00 | 787.35 | 0.2M |
| 2025-08-29 | 780.00 | 786.55 | 761.00 | 768.10 | 0.2M |
| 2025-08-28 | 804.55 | 804.55 | 775.00 | 778.20 | 0.3M |
| 2025-08-26 | 804.00 | 814.85 | 796.00 | 804.55 | 0.3M |
| 2025-08-25 | 805.00 | 829.80 | 803.55 | 810.75 | 0.9M |
| 2025-08-22 | 806.00 | 809.50 | 790.30 | 792.50 | 0.2M |
| 2025-08-21 | 816.00 | 823.40 | 804.00 | 809.35 | 0.4M |
| 2025-08-20 | 800.00 | 821.40 | 790.20 | 815.20 | 0.7M |
| 2025-08-19 | 798.05 | 806.00 | 794.80 | 802.60 | 0.2M |
| 2025-08-18 | 820.50 | 822.00 | 791.10 | 798.05 | 0.3M |
| 2025-08-14 | 801.20 | 806.70 | 797.50 | 803.15 | 0.2M |
| 2025-08-13 | 809.00 | 811.10 | 795.05 | 801.15 | 0.3M |
| 2025-08-12 | 791.55 | 823.80 | 788.00 | 808.80 | 0.6M |
| 2025-08-11 | 785.60 | 796.00 | 779.00 | 791.55 | 0.2M |
| 2025-08-08 | 790.00 | 791.95 | 779.00 | 785.65 | 0.2M |
| 2025-08-07 | 777.00 | 794.50 | 771.10 | 790.00 | 0.2M |
| 2025-08-06 | 801.65 | 805.00 | 776.20 | 785.35 | 0.4M |
| 2025-08-05 | 800.65 | 811.00 | 795.15 | 801.65 | 0.3M |
| 2025-08-04 | 789.00 | 804.80 | 775.20 | 800.65 | 0.4M |
| 2025-08-01 | 803.00 | 805.30 | 785.75 | 792.20 | 0.4M |
| 2025-07-31 | 795.00 | 810.00 | 790.00 | 806.15 | 0.4M |
| 2025-07-30 | 809.00 | 812.45 | 796.15 | 810.05 | 0.3M |
| 2025-07-29 | 796.75 | 815.00 | 786.60 | 808.45 | 0.3M |
| 2025-07-28 | 782.60 | 803.00 | 770.70 | 800.10 | 0.8M |
| 2025-07-25 | 824.75 | 824.75 | 790.00 | 796.65 | 0.4M |
| 2025-07-24 | 826.00 | 830.50 | 808.05 | 824.90 | 0.7M |
| 2025-07-23 | 820.00 | 822.70 | 787.20 | 816.10 | 1.9M |
| 2025-07-22 | 846.00 | 857.30 | 808.55 | 811.30 | 1.0M |
| 2025-07-21 | 826.50 | 850.50 | 819.00 | 845.45 | 1.1M |
| 2025-07-18 | 834.35 | 834.35 | 817.15 | 826.40 | 0.5M |
| 2025-07-17 | 833.95 | 834.95 | 819.00 | 830.80 | 0.6M |
| 2025-07-16 | 811.60 | 854.00 | 811.50 | 829.85 | 2.6M |
| 2025-07-15 | 808.70 | 818.55 | 801.60 | 810.50 | 0.4M |
| 2025-07-14 | 819.00 | 819.95 | 804.00 | 808.65 | 0.3M |
| 2025-07-11 | 834.00 | 840.85 | 815.00 | 818.70 | 0.5M |
| 2025-07-10 | 856.55 | 856.55 | 844.05 | 846.50 | 0.5M |
| 2025-07-09 | 844.80 | 855.90 | 840.30 | 849.25 | 0.4M |
| 2025-07-08 | 854.60 | 856.25 | 835.75 | 844.95 | 0.6M |
| 2025-07-07 | 852.65 | 861.75 | 841.25 | 854.65 | 0.4M |
| 2025-07-04 | 855.10 | 855.70 | 843.00 | 852.65 | 0.3M |
| 2025-07-03 | 850.80 | 866.20 | 849.00 | 852.40 | 0.4M |
| 2025-07-02 | 848.00 | 881.00 | 846.15 | 852.20 | 2.2M |
| 2025-07-01 | 844.95 | 845.65 | 835.00 | 840.65 | 0.2M |
| 2025-06-30 | 849.00 | 856.95 | 840.10 | 842.55 | 0.4M |
| 2025-06-27 | 849.95 | 853.00 | 839.00 | 844.75 | 0.4M |
| 2025-06-26 | 854.85 | 856.00 | 842.00 | 846.30 | 0.2M |
| 2025-06-25 | 842.00 | 868.80 | 837.35 | 852.45 | 0.8M |
| 2025-06-24 | 853.30 | 853.30 | 831.00 | 834.55 | 0.3M |
| 2025-06-23 | 839.00 | 849.00 | 831.90 | 836.70 | 0.3M |
| 2025-06-20 | 845.70 | 852.90 | 835.80 | 846.85 | 0.3M |
| 2025-06-19 | 861.80 | 867.70 | 840.20 | 845.70 | 0.4M |
| 2025-06-18 | 879.95 | 889.40 | 857.35 | 867.05 | 0.6M |
| 2025-06-17 | 880.10 | 886.05 | 869.05 | 875.60 | 0.6M |
| 2025-06-16 | 860.00 | 883.90 | 852.00 | 879.45 | 0.7M |
| 2025-06-13 | 840.00 | 872.65 | 825.60 | 867.35 | 1.0M |
| 2025-06-12 | 853.00 | 880.65 | 849.00 | 861.50 | 1.8M |
| 2025-06-11 | 870.00 | 870.05 | 845.00 | 846.55 | 0.7M |
| 2025-06-10 | 860.00 | 894.00 | 848.15 | 866.95 | 2.4M |
| 2025-06-09 | 829.90 | 861.95 | 825.50 | 854.45 | 1.3M |
| 2025-06-06 | 833.00 | 837.95 | 821.05 | 822.70 | 0.2M |
| 2025-06-05 | 825.00 | 835.20 | 823.95 | 831.50 | 0.3M |
| 2025-06-04 | 822.35 | 840.00 | 816.20 | 821.95 | 0.4M |
| 2025-06-03 | 827.00 | 837.00 | 815.10 | 822.30 | 0.3M |
| 2025-06-02 | 832.15 | 833.00 | 819.00 | 825.60 | 0.2M |
| 2025-05-30 | 851.50 | 854.30 | 827.35 | 833.05 | 0.5M |
| 2025-05-29 | 840.55 | 872.30 | 839.30 | 850.40 | 0.8M |
| 2025-05-28 | 833.55 | 851.70 | 830.00 | 835.15 | 0.6M |
| 2025-05-27 | 842.00 | 844.35 | 827.45 | 829.60 | 0.3M |
| 2025-05-26 | 840.00 | 847.10 | 830.05 | 839.20 | 0.6M |
| 2025-05-23 | 821.40 | 879.00 | 819.00 | 843.25 | 4.2M |
| 2025-05-22 | 828.00 | 829.75 | 809.00 | 820.45 | 0.6M |
| 2025-05-21 | 839.90 | 849.95 | 821.35 | 829.10 | 1.2M |
| 2025-05-20 | 791.50 | 866.35 | 791.20 | 840.60 | 15.0M |
| 2025-05-19 | 802.80 | 804.80 | 783.50 | 787.30 | 0.5M |
| 2025-05-16 | 809.00 | 818.80 | 789.95 | 798.75 | 0.9M |
| 2025-05-15 | 783.60 | 811.00 | 779.40 | 807.35 | 1.0M |
| 2025-05-14 | 774.95 | 807.40 | 758.70 | 783.60 | 1.7M |
| 2025-05-13 | 759.70 | 773.25 | 739.25 | 766.90 | 0.9M |
| 2025-05-12 | 728.90 | 761.40 | 722.45 | 750.50 | 1.5M |
| 2025-05-09 | 682.05 | 707.75 | 682.05 | 703.45 | 0.7M |
| 2025-05-08 | 701.00 | 728.45 | 701.00 | 720.75 | 1.2M |
| 2025-05-07 | 694.25 | 704.90 | 685.60 | 699.65 | 0.5M |
| 2025-05-06 | 714.95 | 724.45 | 693.05 | 701.25 | 0.4M |
| 2025-05-05 | 717.55 | 731.00 | 711.00 | 713.45 | 0.3M |
| 2025-05-02 | 719.00 | 736.00 | 708.75 | 717.50 | 0.5M |
| 2025-04-30 | 749.00 | 751.00 | 712.55 | 719.45 | 0.8M |
| 2025-04-29 | 721.00 | 759.00 | 718.10 | 749.00 | 1.9M |
| 2025-04-28 | 709.00 | 732.00 | 699.50 | 721.05 | 2.0M |
| 2025-04-25 | 706.00 | 715.75 | 682.75 | 702.00 | 1.6M |
| 2025-04-24 | 692.00 | 708.00 | 688.65 | 703.45 | 0.8M |
| 2025-04-23 | 688.30 | 713.15 | 677.45 | 691.30 | 2.1M |
| 2025-04-22 | 691.00 | 693.00 | 675.80 | 678.85 | 0.5M |
| 2025-04-21 | 653.50 | 695.00 | 653.50 | 689.45 | 1.5M |
| 2025-04-17 | 653.00 | 666.90 | 648.10 | 653.10 | 0.4M |
| 2025-04-16 | 651.95 | 658.90 | 645.40 | 656.45 | 0.6M |
| 2025-04-15 | 640.00 | 654.50 | 636.15 | 652.80 | 0.9M |
| 2025-04-11 | 637.00 | 654.40 | 626.35 | 633.45 | 0.9M |
| 2025-04-09 | 645.10 | 645.35 | 622.60 | 627.55 | 0.9M |
| 2025-04-08 | 669.75 | 674.25 | 640.90 | 653.05 | 0.8M |
| 2025-04-07 | 535.85 | 667.00 | 535.85 | 651.05 | 2.7M |
| 2025-04-04 | 685.15 | 687.05 | 642.15 | 654.70 | 0.8M |
| 2025-04-03 | 690.00 | 708.40 | 679.95 | 682.45 | 1.1M |
| 2025-04-02 | 691.95 | 721.70 | 684.15 | 714.05 | 1.9M |
| 2025-04-01 | 689.25 | 698.45 | 678.45 | 691.90 | 1.0M |
| 2025-03-28 | 691.05 | 721.85 | 690.55 | 700.85 | 2.3M |
| 2025-03-27 | 698.15 | 703.35 | 684.10 | 688.25 | 1.2M |
| 2025-03-26 | 711.95 | 712.75 | 688.30 | 702.25 | 1.4M |
| 2025-03-25 | 709.80 | 743.00 | 703.00 | 715.75 | 5.2M |
| 2025-03-24 | 677.35 | 710.00 | 670.00 | 697.30 | 1.7M |
| 2025-03-21 | 678.00 | 687.55 | 667.00 | 674.05 | 0.8M |
| 2025-03-20 | 673.55 | 700.30 | 669.10 | 676.30 | 1.5M |
| 2025-03-19 | 667.25 | 680.30 | 655.00 | 671.00 | 1.0M |
| 2025-03-18 | 644.90 | 670.65 | 642.90 | 667.25 | 1.0M |
| 2025-03-17 | 655.05 | 657.35 | 624.15 | 642.40 | 1.2M |
| 2025-03-13 | 671.20 | 676.70 | 645.65 | 654.15 | 0.9M |
| 2025-03-12 | 688.00 | 698.00 | 646.55 | 666.20 | 1.6M |
| 2025-03-11 | 711.10 | 716.50 | 676.10 | 681.55 | 2.1M |
| 2025-03-10 | 741.00 | 753.85 | 720.00 | 726.40 | 0.7M |
| 2025-03-07 | 747.90 | 754.90 | 736.25 | 742.85 | 0.8M |
| 2025-03-06 | 726.50 | 756.95 | 726.30 | 751.60 | 2.3M |
| 2025-03-05 | 720.00 | 768.80 | 714.90 | 718.85 | 6.3M |
| 2025-03-04 | 700.00 | 717.00 | 687.15 | 711.70 | 1.1M |
| 2025-03-03 | 738.45 | 749.40 | 694.20 | 702.90 | 2.6M |
| 2025-02-28 | 788.55 | 788.60 | 730.80 | 738.45 | 2.3M |
| 2025-02-27 | 804.05 | 812.25 | 781.80 | 797.70 | 1.1M |
| 2025-02-25 | 755.00 | 811.00 | 752.40 | 804.05 | 4.3M |
| 2025-02-24 | 778.85 | 778.90 | 747.85 | 761.85 | 2.6M |
| 2025-02-21 | 808.60 | 820.05 | 784.00 | 791.25 | 1.0M |
| 2025-02-20 | 812.45 | 823.30 | 802.05 | 806.55 | 0.8M |
| 2025-02-19 | 803.00 | 846.60 | 800.15 | 809.10 | 1.8M |
| 2025-02-18 | 827.00 | 845.95 | 797.70 | 803.00 | 1.6M |
| 2025-02-17 | 830.25 | 839.50 | 803.15 | 818.95 | 1.5M |
| 2025-02-14 | 869.75 | 880.00 | 818.55 | 830.25 | 1.0M |
| 2025-02-13 | 861.45 | 898.60 | 859.00 | 864.50 | 1.5M |
| 2025-02-12 | 894.20 | 901.50 | 855.00 | 861.40 | 1.4M |
| 2025-02-11 | 899.50 | 921.10 | 878.60 | 895.50 | 1.7M |
| 2025-02-10 | 920.05 | 926.95 | 884.45 | 903.95 | 0.9M |
| 2025-02-07 | 911.10 | 928.00 | 906.25 | 920.30 | 0.9M |
| 2025-02-06 | 904.90 | 952.10 | 902.60 | 919.85 | 6.9M |
| 2025-02-05 | 895.00 | 923.00 | 890.05 | 895.45 | 1.4M |
| 2025-02-04 | 905.00 | 923.45 | 857.05 | 885.10 | 2.4M |
| 2025-02-03 | 947.00 | 947.00 | 882.00 | 891.60 | 4.3M |
| 2025-02-01 | 875.90 | 984.95 | 860.05 | 967.75 | 16.4M |
| 2025-01-31 | 870.00 | 880.00 | 851.40 | 870.00 | 1.5M |
| 2025-01-30 | 858.00 | 874.95 | 836.25 | 860.05 | 3.5M |
| 2025-01-29 | 788.90 | 854.15 | 786.10 | 850.50 | 3.2M |
| 2025-01-28 | 815.55 | 819.90 | 766.15 | 786.25 | 2.7M |
| 2025-01-27 | 831.75 | 842.00 | 802.05 | 817.40 | 2.9M |
| 2025-01-24 | 841.70 | 848.80 | 825.00 | 831.75 | 4.0M |
| 2025-01-23 | 752.05 | 869.70 | 747.15 | 836.90 | 28.3M |
| 2025-01-22 | 740.00 | 757.00 | 718.85 | 750.05 | 0.6M |
| 2025-01-21 | 755.00 | 765.45 | 736.10 | 740.00 | 0.4M |
| 2025-01-20 | 755.00 | 759.75 | 740.60 | 754.80 | 0.2M |
| 2025-01-17 | 761.00 | 764.65 | 745.00 | 751.80 | 0.2M |
| 2025-01-16 | 774.05 | 785.00 | 755.00 | 759.80 | 0.4M |
| 2025-01-15 | 745.00 | 772.85 | 743.10 | 770.05 | 0.6M |
| 2025-01-14 | 740.60 | 747.35 | 716.70 | 744.20 | 0.8M |
| 2025-01-13 | 779.00 | 791.90 | 735.50 | 746.90 | 1.2M |
| 2025-01-10 | 775.00 | 789.60 | 769.15 | 779.85 | 0.7M |
| 2025-01-09 | 793.00 | 797.70 | 767.20 | 775.90 | 0.5M |
| 2025-01-08 | 772.50 | 798.50 | 758.20 | 788.90 | 0.6M |
| 2025-01-07 | 773.30 | 791.85 | 769.30 | 773.30 | 0.4M |
| 2025-01-06 | 790.25 | 799.75 | 763.35 | 771.70 | 0.7M |
| 2025-01-03 | 794.75 | 810.75 | 775.05 | 794.10 | 1.7M |
| 2025-01-02 | 749.85 | 818.95 | 748.60 | 793.10 | 8.6M |
| 2025-01-01 | 752.50 | 762.00 | 745.05 | 747.35 | 0.2M |