76.31
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 77.79 | 78.37 | 73.90 | 76.31 | 5.9M |
| 2025-09-30 | 77.14 | 78.15 | 76.80 | 77.77 | 3.6M |
| 2025-09-29 | 76.34 | 77.74 | 75.80 | 77.19 | 4.5M |
| 2025-09-26 | 75.56 | 76.38 | 75.35 | 76.25 | 4.5M |
| 2025-09-25 | 74.50 | 75.53 | 73.70 | 75.27 | 6.3M |
| 2025-09-24 | 74.31 | 75.30 | 74.02 | 74.66 | 3.5M |
| 2025-09-23 | 73.70 | 75.30 | 73.23 | 74.57 | 5.4M |
| 2025-09-22 | 74.20 | 74.56 | 73.38 | 73.75 | 3.7M |
| 2025-09-19 | 74.46 | 74.75 | 74.00 | 74.41 | 8.2M |
| 2025-09-18 | 75.30 | 75.92 | 73.05 | 74.55 | 8.3M |
| 2025-09-17 | 75.42 | 76.43 | 74.79 | 75.20 | 4.8M |
| 2025-09-16 | 75.73 | 76.08 | 74.89 | 75.09 | 5.2M |
| 2025-09-15 | 77.64 | 78.10 | 75.99 | 76.05 | 3.7M |
| 2025-09-12 | 77.49 | 77.83 | 76.49 | 77.57 | 6.3M |
| 2025-09-11 | 78.24 | 78.54 | 77.14 | 78.01 | 4.6M |
| 2025-09-10 | 80.18 | 80.45 | 77.89 | 78.28 | 3.9M |
| 2025-09-09 | 80.18 | 80.74 | 79.51 | 79.80 | 2.4M |
| 2025-09-08 | 80.57 | 80.80 | 79.53 | 80.21 | 3.2M |
| 2025-09-05 | 80.78 | 81.64 | 80.48 | 80.94 | 2.3M |
| 2025-09-04 | 81.01 | 81.57 | 80.54 | 80.96 | 2.6M |
| 2025-09-03 | 81.77 | 82.67 | 80.08 | 81.22 | 3.4M |
| 2025-09-02 | 80.75 | 82.05 | 80.12 | 81.77 | 3.5M |
| 2025-08-29 | 81.09 | 81.54 | 80.70 | 81.34 | 2.7M |
| 2025-08-28 | 80.62 | 81.29 | 80.02 | 81.23 | 3.5M |
| 2025-08-27 | 81.37 | 81.70 | 80.90 | 80.90 | 3.0M |
| 2025-08-26 | 80.86 | 81.32 | 80.51 | 81.27 | 5.0M |
| 2025-08-25 | 81.76 | 82.23 | 80.85 | 80.86 | 4.4M |
| 2025-08-22 | 81.51 | 81.84 | 80.35 | 81.83 | 3.1M |
| 2025-08-21 | 81.39 | 82.26 | 81.03 | 81.16 | 7.5M |
| 2025-08-20 | 80.00 | 81.42 | 79.43 | 81.39 | 5.1M |
| 2025-08-19 | 77.75 | 79.35 | 77.75 | 78.93 | 4.8M |
| 2025-08-18 | 78.12 | 78.94 | 77.65 | 78.30 | 4.3M |
| 2025-08-15 | 78.39 | 78.50 | 77.58 | 78.26 | 2.6M |
| 2025-08-14 | 77.53 | 78.23 | 77.23 | 78.18 | 2.8M |
| 2025-08-13 | 77.20 | 78.02 | 76.62 | 77.68 | 3.5M |
| 2025-08-12 | 77.74 | 78.04 | 76.07 | 76.93 | 3.6M |
| 2025-08-11 | 78.02 | 78.41 | 77.55 | 78.16 | 2.9M |
| 2025-08-08 | 77.82 | 78.56 | 77.41 | 78.35 | 2.9M |
| 2025-08-07 | 79.06 | 79.40 | 77.22 | 77.93 | 3.2M |
| 2025-08-06 | 79.17 | 79.63 | 77.64 | 78.61 | 4.0M |
| 2025-08-05 | 80.06 | 80.50 | 78.76 | 79.24 | 4.0M |
| 2025-08-04 | 79.63 | 80.11 | 78.57 | 80.09 | 3.2M |
| 2025-08-01 | 79.02 | 79.73 | 77.96 | 79.33 | 3.2M |
| 2025-07-31 | 80.78 | 81.05 | 79.02 | 79.31 | 5.1M |
| 2025-07-30 | 80.92 | 81.88 | 80.45 | 81.16 | 5.8M |
| 2025-07-29 | 79.49 | 80.53 | 79.11 | 80.47 | 6.4M |
| 2025-07-28 | 80.45 | 80.73 | 78.37 | 78.49 | 6.0M |
| 2025-07-25 | 81.50 | 83.00 | 77.52 | 80.00 | 15.7M |
| 2025-07-24 | 76.86 | 77.08 | 75.39 | 75.80 | 7.5M |
| 2025-07-23 | 77.07 | 77.54 | 76.58 | 76.91 | 5.2M |
| 2025-07-22 | 76.47 | 77.02 | 76.07 | 76.30 | 4.9M |
| 2025-07-21 | 76.98 | 77.57 | 76.52 | 76.56 | 2.9M |
| 2025-07-18 | 76.50 | 77.36 | 76.37 | 76.49 | 4.8M |
| 2025-07-17 | 76.18 | 76.56 | 75.44 | 76.18 | 4.1M |
| 2025-07-16 | 77.03 | 77.04 | 75.30 | 76.14 | 5.1M |
| 2025-07-15 | 78.69 | 78.73 | 76.81 | 76.81 | 4.0M |
| 2025-07-14 | 77.94 | 78.81 | 77.81 | 78.28 | 4.8M |
| 2025-07-11 | 78.26 | 78.39 | 77.05 | 78.05 | 3.8M |
| 2025-07-10 | 77.65 | 78.90 | 77.21 | 78.80 | 4.3M |
| 2025-07-09 | 76.79 | 77.36 | 75.84 | 77.19 | 2.6M |
| 2025-07-08 | 76.68 | 77.30 | 76.16 | 76.39 | 2.4M |
| 2025-07-07 | 76.80 | 77.43 | 76.03 | 76.69 | 2.5M |
| 2025-07-03 | 77.21 | 77.43 | 76.50 | 76.79 | 1.7M |
| 2025-07-02 | 76.79 | 78.07 | 76.30 | 77.02 | 3.1M |
| 2025-07-01 | 77.70 | 78.03 | 76.92 | 77.18 | 3.1M |
| 2025-06-30 | 78.06 | 78.53 | 77.67 | 78.21 | 3.1M |
| 2025-06-27 | 77.25 | 78.25 | 76.94 | 78.21 | 6.2M |
| 2025-06-26 | 76.99 | 77.90 | 76.67 | 77.15 | 4.8M |
| 2025-06-25 | 75.79 | 77.27 | 75.67 | 76.97 | 3.7M |
| 2025-06-24 | 75.71 | 76.63 | 74.12 | 75.85 | 4.7M |
| 2025-06-23 | 73.71 | 75.69 | 73.38 | 75.32 | 3.8M |
| 2025-06-20 | 74.43 | 74.75 | 73.35 | 73.83 | 7.0M |
| 2025-06-18 | 72.78 | 74.56 | 72.42 | 73.98 | 4.0M |
| 2025-06-17 | 74.32 | 74.53 | 72.98 | 73.27 | 3.0M |
| 2025-06-16 | 75.15 | 75.81 | 74.54 | 74.82 | 2.9M |
| 2025-06-13 | 75.20 | 75.92 | 75.01 | 75.15 | 2.7M |
| 2025-06-12 | 75.28 | 76.62 | 75.26 | 75.89 | 2.9M |
| 2025-06-11 | 75.81 | 76.15 | 75.30 | 75.47 | 4.9M |
| 2025-06-10 | 75.98 | 76.55 | 75.48 | 75.80 | 2.9M |
| 2025-06-09 | 77.25 | 77.37 | 75.28 | 76.36 | 2.5M |
| 2025-06-06 | 77.22 | 77.80 | 76.54 | 77.52 | 2.6M |
| 2025-06-05 | 77.75 | 78.27 | 77.37 | 77.77 | 2.3M |
| 2025-06-04 | 77.05 | 78.46 | 77.05 | 77.85 | 3.4M |
| 2025-06-03 | 77.37 | 78.37 | 77.13 | 77.72 | 4.1M |
| 2025-06-02 | 77.49 | 78.14 | 76.25 | 78.10 | 3.4M |
| 2025-05-30 | 77.60 | 78.30 | 76.93 | 78.22 | 9.0M |
| 2025-05-29 | 76.82 | 78.00 | 76.44 | 77.73 | 4.1M |
| 2025-05-28 | 77.01 | 78.75 | 76.31 | 76.66 | 6.0M |
| 2025-05-27 | 75.46 | 76.47 | 75.28 | 76.22 | 3.5M |
| 2025-05-23 | 74.80 | 75.15 | 74.20 | 74.99 | 3.7M |
| 2025-05-22 | 76.00 | 76.17 | 74.69 | 74.79 | 4.3M |
| 2025-05-21 | 77.55 | 77.77 | 75.43 | 76.10 | 4.4M |
| 2025-05-20 | 78.00 | 78.37 | 77.54 | 77.83 | 5.3M |
| 2025-05-19 | 77.74 | 78.26 | 77.20 | 78.04 | 5.5M |
| 2025-05-16 | 76.86 | 78.28 | 76.84 | 78.00 | 5.0M |
| 2025-05-15 | 76.93 | 77.27 | 76.11 | 76.88 | 4.5M |
| 2025-05-14 | 75.44 | 77.24 | 75.35 | 76.75 | 7.7M |
| 2025-05-13 | 74.88 | 75.94 | 74.08 | 75.50 | 5.7M |
| 2025-05-12 | 74.40 | 74.84 | 73.68 | 74.80 | 3.8M |
| 2025-05-09 | 74.67 | 74.91 | 73.61 | 73.68 | 3.8M |
| 2025-05-08 | 75.43 | 76.13 | 74.51 | 74.63 | 3.7M |
| 2025-05-07 | 74.83 | 75.75 | 74.41 | 75.04 | 2.4M |
| 2025-05-06 | 74.41 | 75.36 | 74.25 | 74.92 | 2.4M |
| 2025-05-05 | 75.12 | 75.54 | 74.64 | 75.11 | 2.5M |
| 2025-05-02 | 76.58 | 77.12 | 75.41 | 75.65 | 3.3M |
| 2025-05-01 | 75.54 | 75.82 | 74.15 | 75.18 | 5.1M |
| 2025-04-30 | 76.18 | 76.35 | 74.52 | 75.49 | 4.9M |
| 2025-04-29 | 75.50 | 76.58 | 74.96 | 76.28 | 4.5M |
| 2025-04-28 | 76.38 | 76.60 | 74.94 | 75.54 | 5.0M |
| 2025-04-25 | 74.82 | 76.10 | 74.10 | 76.04 | 6.3M |
| 2025-04-24 | 74.20 | 76.29 | 72.94 | 75.13 | 11.7M |
| 2025-04-23 | 71.97 | 72.75 | 69.84 | 70.46 | 7.5M |
| 2025-04-22 | 69.80 | 70.79 | 69.21 | 70.60 | 3.0M |
| 2025-04-21 | 71.20 | 71.20 | 68.63 | 69.20 | 3.8M |
| 2025-04-17 | 71.28 | 72.15 | 70.55 | 71.53 | 3.3M |
| 2025-04-16 | 70.87 | 71.91 | 70.52 | 71.20 | 4.2M |
| 2025-04-15 | 70.33 | 70.99 | 69.95 | 70.76 | 3.7M |
| 2025-04-14 | 69.97 | 70.30 | 69.36 | 69.87 | 3.6M |
| 2025-04-11 | 68.70 | 69.83 | 67.13 | 69.40 | 4.9M |
| 2025-04-10 | 69.28 | 69.35 | 66.77 | 68.26 | 5.4M |
| 2025-04-09 | 66.58 | 70.50 | 65.94 | 69.90 | 8.8M |
| 2025-04-08 | 70.25 | 70.78 | 66.42 | 67.07 | 5.8M |
| 2025-04-07 | 67.98 | 71.22 | 66.86 | 69.00 | 5.7M |
| 2025-04-04 | 71.43 | 71.72 | 68.83 | 69.36 | 7.5M |
| 2025-04-03 | 71.00 | 73.26 | 70.82 | 72.98 | 6.9M |
| 2025-04-02 | 70.82 | 72.37 | 70.73 | 72.05 | 2.9M |
| 2025-04-01 | 72.18 | 72.45 | 71.23 | 71.87 | 3.1M |
| 2025-03-31 | 70.39 | 72.74 | 70.33 | 72.48 | 5.0M |
| 2025-03-28 | 70.92 | 71.66 | 70.63 | 70.91 | 4.5M |
| 2025-03-27 | 70.83 | 71.57 | 70.32 | 71.19 | 3.1M |
| 2025-03-26 | 71.02 | 71.42 | 70.39 | 71.09 | 3.5M |
| 2025-03-25 | 71.46 | 72.29 | 70.78 | 71.24 | 6.1M |
| 2025-03-24 | 70.83 | 72.24 | 70.63 | 71.35 | 3.6M |
| 2025-03-21 | 70.62 | 70.94 | 69.82 | 70.46 | 7.1M |
| 2025-03-20 | 70.67 | 71.85 | 70.16 | 70.95 | 4.1M |
| 2025-03-19 | 70.38 | 71.20 | 69.96 | 70.90 | 5.2M |
| 2025-03-18 | 70.39 | 71.08 | 70.02 | 70.34 | 3.7M |
| 2025-03-17 | 68.86 | 71.05 | 68.64 | 70.63 | 5.7M |
| 2025-03-14 | 68.43 | 69.66 | 67.78 | 69.29 | 3.6M |
| 2025-03-13 | 68.74 | 68.92 | 67.32 | 67.95 | 5.7M |
| 2025-03-12 | 69.11 | 70.74 | 68.33 | 68.51 | 5.3M |
| 2025-03-11 | 68.24 | 69.02 | 67.80 | 68.39 | 4.3M |
| 2025-03-10 | 69.48 | 69.97 | 68.18 | 68.53 | 4.8M |
| 2025-03-07 | 70.83 | 71.53 | 69.33 | 70.33 | 5.2M |
| 2025-03-06 | 72.06 | 73.10 | 71.45 | 71.80 | 5.0M |
| 2025-03-05 | 71.33 | 73.20 | 70.95 | 72.85 | 4.8M |
| 2025-03-04 | 71.53 | 71.69 | 69.87 | 71.38 | 6.3M |
| 2025-03-03 | 72.16 | 72.99 | 71.15 | 71.39 | 3.2M |
| 2025-02-28 | 71.47 | 71.77 | 70.14 | 71.62 | 6.0M |
| 2025-02-27 | 71.66 | 72.64 | 71.38 | 71.40 | 3.0M |
| 2025-02-26 | 71.55 | 72.40 | 71.21 | 71.96 | 2.3M |
| 2025-02-25 | 72.94 | 73.12 | 70.55 | 71.45 | 6.4M |
| 2025-02-24 | 73.61 | 73.90 | 72.21 | 72.76 | 5.7M |
| 2025-02-21 | 74.31 | 74.66 | 73.20 | 73.30 | 2.8M |
| 2025-02-20 | 74.40 | 75.21 | 74.25 | 74.71 | 2.5M |
| 2025-02-19 | 75.49 | 76.50 | 74.56 | 74.67 | 3.0M |
| 2025-02-18 | 75.86 | 76.67 | 75.56 | 75.67 | 4.9M |
| 2025-02-14 | 76.20 | 76.73 | 75.74 | 76.19 | 3.9M |
| 2025-02-13 | 76.34 | 76.71 | 74.85 | 76.00 | 4.8M |
| 2025-02-12 | 74.00 | 76.00 | 73.89 | 75.82 | 9.4M |
| 2025-02-11 | 70.73 | 71.05 | 70.32 | 70.91 | 3.5M |
| 2025-02-10 | 70.63 | 71.31 | 70.10 | 71.10 | 2.7M |
| 2025-02-07 | 71.19 | 71.68 | 70.32 | 70.35 | 3.7M |
| 2025-02-06 | 71.78 | 71.90 | 70.72 | 70.99 | 4.2M |
| 2025-02-05 | 72.00 | 72.37 | 71.45 | 72.10 | 3.8M |
| 2025-02-04 | 70.85 | 71.43 | 70.65 | 71.33 | 3.9M |
| 2025-02-03 | 71.53 | 72.36 | 71.25 | 71.38 | 3.4M |
| 2025-01-31 | 73.33 | 73.47 | 72.39 | 72.45 | 3.2M |
| 2025-01-30 | 73.11 | 73.88 | 72.63 | 73.22 | 4.9M |
| 2025-01-29 | 72.50 | 72.99 | 71.11 | 71.13 | 4.7M |
| 2025-01-28 | 69.48 | 72.74 | 69.00 | 72.56 | 7.6M |
| 2025-01-27 | 68.79 | 69.42 | 68.42 | 69.20 | 5.2M |
| 2025-01-24 | 68.64 | 69.64 | 68.40 | 68.99 | 5.5M |
| 2025-01-23 | 69.05 | 69.40 | 68.34 | 68.93 | 5.2M |
| 2025-01-22 | 69.44 | 70.24 | 68.23 | 69.04 | 6.0M |
| 2025-01-21 | 70.20 | 70.68 | 69.20 | 69.97 | 4.8M |
| 2025-01-17 | 69.96 | 70.28 | 69.10 | 69.78 | 5.0M |
| 2025-01-16 | 68.95 | 70.00 | 68.24 | 69.86 | 5.7M |
| 2025-01-15 | 71.43 | 72.10 | 70.20 | 70.28 | 3.5M |
| 2025-01-14 | 71.34 | 71.72 | 70.54 | 71.04 | 3.2M |
| 2025-01-13 | 70.54 | 72.34 | 69.78 | 71.09 | 5.4M |
| 2025-01-10 | 73.43 | 74.10 | 72.89 | 73.42 | 3.5M |
| 2025-01-08 | 73.62 | 74.74 | 73.33 | 74.15 | 3.4M |
| 2025-01-07 | 73.73 | 74.44 | 73.41 | 73.64 | 3.1M |
| 2025-01-06 | 74.00 | 74.33 | 73.18 | 73.54 | 4.1M |
| 2025-01-03 | 72.81 | 74.00 | 72.15 | 73.91 | 4.0M |
| 2025-01-02 | 74.31 | 74.50 | 71.97 | 72.59 | 5.6M |