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 | 77.92 | 78.04 | 77.86 | 77.93 | 1.3M |
| 2025-09-25 | 77.94 | 77.95 | 77.80 | 77.93 | 2.7M |
| 2025-09-24 | 78.22 | 78.22 | 78.09 | 78.11 | 0.9M |
| 2025-09-23 | 78.23 | 78.31 | 78.15 | 78.30 | 1.3M |
| 2025-09-22 | 78.24 | 78.26 | 78.13 | 78.15 | 1.1M |
| 2025-09-19 | 78.24 | 78.30 | 78.16 | 78.25 | 1.2M |
| 2025-09-18 | 78.24 | 78.35 | 78.14 | 78.27 | 1.3M |
| 2025-09-17 | 78.63 | 78.79 | 78.34 | 78.42 | 1.6M |
| 2025-09-16 | 78.56 | 78.64 | 78.52 | 78.59 | 1.4M |
| 2025-09-15 | 78.54 | 78.58 | 78.50 | 78.55 | 1.1M |
| 2025-09-12 | 78.44 | 78.44 | 78.31 | 78.42 | 1.3M |
| 2025-09-11 | 78.52 | 78.71 | 78.51 | 78.57 | 1.4M |
| 2025-09-10 | 78.41 | 78.54 | 78.38 | 78.45 | 1.1M |
| 2025-09-09 | 78.40 | 78.47 | 78.21 | 78.28 | 1.8M |
| 2025-09-08 | 78.42 | 78.50 | 78.33 | 78.41 | 1.3M |
| 2025-09-05 | 78.36 | 78.41 | 78.25 | 78.26 | 1.6M |
| 2025-09-04 | 77.77 | 77.94 | 77.72 | 77.94 | 1.1M |
| 2025-09-03 | 77.38 | 77.68 | 77.36 | 77.58 | 1.5M |
| 2025-09-02 | 77.28 | 77.37 | 77.25 | 77.36 | 1.3M |
| 2025-08-29 | 77.79 | 77.86 | 77.73 | 77.80 | 1.4M |
| 2025-08-28 | 77.72 | 77.87 | 77.70 | 77.86 | 1.4M |
| 2025-08-27 | 77.55 | 77.76 | 77.50 | 77.76 | 1.3M |
| 2025-08-26 | 77.53 | 77.65 | 77.48 | 77.65 | 1.2M |
| 2025-08-25 | 77.49 | 77.56 | 77.43 | 77.47 | 0.9M |
| 2025-08-22 | 77.28 | 77.67 | 77.26 | 77.59 | 1.1M |
| 2025-08-21 | 77.29 | 77.30 | 77.08 | 77.15 | 1.3M |
| 2025-08-20 | 77.31 | 77.45 | 77.29 | 77.38 | 0.9M |
| 2025-08-19 | 77.25 | 77.33 | 77.24 | 77.32 | 1.1M |
| 2025-08-18 | 77.28 | 77.28 | 77.11 | 77.16 | 1.0M |
| 2025-08-15 | 77.32 | 77.37 | 77.19 | 77.23 | 0.9M |
| 2025-08-14 | 77.40 | 77.42 | 77.27 | 77.31 | 1.0M |
| 2025-08-13 | 77.48 | 77.60 | 77.47 | 77.55 | 1.0M |
| 2025-08-12 | 77.17 | 77.28 | 77.11 | 77.28 | 1.0M |
| 2025-08-11 | 77.25 | 77.32 | 77.10 | 77.23 | 1.0M |
| 2025-08-08 | 77.31 | 77.34 | 77.19 | 77.21 | 6.3M |
| 2025-08-07 | 77.42 | 77.50 | 77.33 | 77.37 | 1.8M |
| 2025-08-06 | 77.34 | 77.47 | 77.16 | 77.44 | 1.4M |
| 2025-08-05 | 77.40 | 77.51 | 77.37 | 77.44 | 1.4M |
| 2025-08-04 | 77.47 | 77.52 | 77.32 | 77.50 | 1.1M |
| 2025-08-01 | 77.17 | 77.43 | 77.15 | 77.41 | 2.1M |
| 2025-07-31 | 76.97 | 77.07 | 76.87 | 76.89 | 1.1M |
| 2025-07-30 | 76.86 | 77.07 | 76.80 | 76.86 | 1.7M |
| 2025-07-29 | 76.78 | 77.08 | 76.75 | 77.06 | 1.1M |
| 2025-07-28 | 76.73 | 76.75 | 76.67 | 76.71 | 1.1M |
| 2025-07-25 | 76.67 | 76.82 | 76.63 | 76.81 | 1.2M |
| 2025-07-24 | 76.54 | 76.73 | 76.51 | 76.64 | 1.2M |
| 2025-07-23 | 76.83 | 76.88 | 76.73 | 76.76 | 1.1M |
| 2025-07-22 | 76.88 | 76.99 | 76.84 | 76.94 | 1.0M |
| 2025-07-21 | 76.84 | 76.90 | 76.76 | 76.79 | 1.1M |
| 2025-07-18 | 76.58 | 76.61 | 76.50 | 76.55 | 1.0M |
| 2025-07-17 | 76.41 | 76.48 | 76.31 | 76.38 | 3.0M |
| 2025-07-16 | 76.26 | 76.39 | 76.20 | 76.36 | 1.5M |
| 2025-07-15 | 76.48 | 76.48 | 76.13 | 76.16 | 1.6M |
| 2025-07-14 | 76.43 | 76.51 | 76.33 | 76.42 | 1.3M |
| 2025-07-11 | 76.49 | 76.51 | 76.38 | 76.41 | 1.7M |
| 2025-07-10 | 76.69 | 76.72 | 76.56 | 76.70 | 1.2M |
| 2025-07-09 | 76.50 | 76.72 | 76.47 | 76.72 | 1.1M |
| 2025-07-08 | 76.35 | 76.40 | 76.32 | 76.39 | 0.9M |
| 2025-07-07 | 76.65 | 76.66 | 76.47 | 76.52 | 1.1M |
| 2025-07-03 | 76.75 | 76.81 | 76.65 | 76.73 | 1.3M |
| 2025-07-02 | 76.83 | 76.96 | 76.80 | 76.92 | 1.2M |
| 2025-07-01 | 77.05 | 77.11 | 76.88 | 77.01 | 1.0M |
| 2025-06-30 | 77.25 | 77.39 | 77.15 | 77.34 | 1.0M |
| 2025-06-27 | 77.08 | 77.26 | 77.04 | 77.09 | 1.8M |
| 2025-06-26 | 77.11 | 77.24 | 77.03 | 77.24 | 1.1M |
| 2025-06-25 | 76.85 | 77.01 | 76.78 | 76.99 | 1.2M |
| 2025-06-24 | 76.65 | 77.00 | 76.65 | 76.95 | 1.1M |
| 2025-06-23 | 76.65 | 76.88 | 76.57 | 76.71 | 1.2M |
| 2025-06-20 | 76.28 | 76.55 | 76.24 | 76.47 | 0.9M |
| 2025-06-18 | 76.45 | 76.58 | 76.28 | 76.38 | 1.0M |
| 2025-06-17 | 76.23 | 76.36 | 76.12 | 76.32 | 1.0M |
| 2025-06-16 | 76.16 | 76.31 | 76.07 | 76.07 | 1.0M |
| 2025-06-13 | 76.31 | 76.35 | 76.04 | 76.21 | 1.0M |
| 2025-06-12 | 76.42 | 76.49 | 76.32 | 76.44 | 1.1M |
| 2025-06-11 | 76.06 | 76.21 | 76.00 | 76.18 | 1.4M |
| 2025-06-10 | 75.98 | 76.02 | 75.84 | 75.89 | 4.7M |
| 2025-06-09 | 75.67 | 75.87 | 75.67 | 75.76 | 8.8M |
| 2025-06-06 | 75.80 | 75.87 | 75.64 | 75.67 | 1.5M |
| 2025-06-05 | 76.34 | 76.42 | 76.11 | 76.16 | 1.9M |
| 2025-06-04 | 76.16 | 76.42 | 76.11 | 76.37 | 1.5M |
| 2025-06-03 | 76.05 | 76.13 | 75.86 | 75.93 | 1.5M |
| 2025-06-02 | 75.98 | 76.10 | 75.83 | 75.94 | 1.4M |
| 2025-05-30 | 76.23 | 76.44 | 76.19 | 76.41 | 1.2M |
| 2025-05-29 | 76.10 | 76.25 | 75.98 | 76.21 | 1.7M |
| 2025-05-28 | 75.96 | 76.00 | 75.82 | 75.92 | 1.3M |
| 2025-05-27 | 75.93 | 76.14 | 75.87 | 76.09 | 1.1M |
| 2025-05-23 | 75.87 | 75.87 | 75.67 | 75.75 | 0.9M |
| 2025-05-22 | 75.37 | 75.62 | 75.28 | 75.60 | 1.6M |
| 2025-05-21 | 75.57 | 75.66 | 75.28 | 75.35 | 1.1M |
| 2025-05-20 | 75.76 | 75.87 | 75.64 | 75.82 | 1.7M |
| 2025-05-19 | 75.52 | 75.90 | 75.49 | 75.87 | 1.5M |
| 2025-05-16 | 76.11 | 76.13 | 75.87 | 75.87 | 1.7M |
| 2025-05-15 | 75.64 | 75.86 | 75.56 | 75.85 | 1.8M |
| 2025-05-14 | 75.61 | 75.66 | 75.34 | 75.38 | 1.8M |
| 2025-05-13 | 75.72 | 75.77 | 75.55 | 75.62 | 1.5M |
| 2025-05-12 | 75.59 | 75.77 | 75.58 | 75.63 | 1.5M |
| 2025-05-09 | 76.03 | 76.14 | 75.91 | 75.93 | 1.1M |
| 2025-05-08 | 76.28 | 76.36 | 75.88 | 75.90 | 1.2M |
| 2025-05-07 | 76.27 | 76.42 | 76.23 | 76.35 | 1.4M |
| 2025-05-06 | 76.02 | 76.21 | 75.94 | 76.20 | 0.9M |
| 2025-05-05 | 76.10 | 76.21 | 75.90 | 76.05 | 0.8M |
| 2025-05-02 | 76.22 | 76.30 | 76.01 | 76.12 | 1.7M |
| 2025-05-01 | 76.86 | 76.92 | 76.37 | 76.50 | 1.3M |
| 2025-04-30 | 76.90 | 77.08 | 76.80 | 77.02 | 1.2M |
| 2025-04-29 | 76.72 | 76.97 | 76.54 | 76.96 | 0.9M |
| 2025-04-28 | 76.46 | 76.80 | 76.36 | 76.77 | 1.0M |
| 2025-04-25 | 76.41 | 76.56 | 76.31 | 76.54 | 0.7M |
| 2025-04-24 | 76.10 | 76.27 | 76.04 | 76.26 | 1.0M |
| 2025-04-23 | 76.28 | 76.41 | 75.72 | 75.78 | 1.2M |
| 2025-04-22 | 75.81 | 75.86 | 75.68 | 75.70 | 0.9M |
| 2025-04-21 | 75.85 | 76.06 | 75.64 | 75.64 | 1.5M |
| 2025-04-17 | 76.14 | 76.19 | 75.98 | 76.00 | 1.0M |
| 2025-04-16 | 75.94 | 76.19 | 75.79 | 76.16 | 2.5M |
| 2025-04-15 | 75.60 | 75.94 | 75.60 | 75.81 | 0.8M |
| 2025-04-14 | 75.39 | 75.65 | 75.28 | 75.55 | 1.1M |
| 2025-04-11 | 75.00 | 75.30 | 74.44 | 75.05 | 2.2M |
| 2025-04-10 | 75.74 | 75.92 | 75.33 | 75.33 | 1.5M |
| 2025-04-09 | 75.51 | 75.91 | 74.91 | 75.87 | 2.6M |
| 2025-04-08 | 76.03 | 76.31 | 75.75 | 75.78 | 7.3M |
| 2025-04-07 | 76.90 | 76.97 | 76.19 | 76.25 | 7.2M |
| 2025-04-04 | 77.51 | 77.71 | 77.06 | 77.12 | 3.0M |
| 2025-04-03 | 77.14 | 77.33 | 76.99 | 77.05 | 1.6M |
| 2025-04-02 | 76.77 | 76.77 | 76.31 | 76.51 | 1.3M |
| 2025-04-01 | 76.44 | 76.69 | 76.44 | 76.53 | 1.4M |
| 2025-03-31 | 76.64 | 76.68 | 76.38 | 76.57 | 1.0M |
| 2025-03-28 | 76.23 | 76.46 | 76.23 | 76.41 | 0.9M |
| 2025-03-27 | 75.94 | 76.00 | 75.88 | 75.97 | 1.0M |
| 2025-03-26 | 76.07 | 76.08 | 75.92 | 75.99 | 1.2M |
| 2025-03-25 | 76.05 | 76.23 | 76.03 | 76.14 | 1.0M |
| 2025-03-24 | 76.22 | 76.23 | 75.96 | 76.02 | 0.8M |
| 2025-03-21 | 76.50 | 76.56 | 76.35 | 76.38 | 0.7M |
| 2025-03-20 | 76.61 | 76.69 | 76.36 | 76.40 | 0.9M |
| 2025-03-19 | 76.03 | 76.38 | 75.95 | 76.34 | 0.9M |
| 2025-03-18 | 75.92 | 76.19 | 75.92 | 76.10 | 0.9M |
| 2025-03-17 | 76.03 | 76.18 | 75.93 | 75.98 | 1.1M |
| 2025-03-14 | 75.99 | 76.11 | 75.90 | 75.91 | 1.3M |
| 2025-03-13 | 75.75 | 76.11 | 75.69 | 76.09 | 1.7M |
| 2025-03-12 | 75.93 | 76.03 | 75.85 | 75.87 | 1.3M |
| 2025-03-11 | 76.34 | 76.47 | 76.03 | 76.07 | 1.4M |
| 2025-03-10 | 76.30 | 76.46 | 76.23 | 76.34 | 1.0M |
| 2025-03-07 | 76.33 | 76.35 | 75.89 | 75.97 | 1.4M |
| 2025-03-06 | 76.05 | 76.18 | 75.84 | 76.04 | 1.1M |
| 2025-03-05 | 76.50 | 76.60 | 76.10 | 76.13 | 1.9M |
| 2025-03-04 | 76.37 | 76.81 | 76.34 | 76.43 | 2.1M |
| 2025-03-03 | 76.19 | 76.59 | 76.16 | 76.57 | 1.4M |
| 2025-02-28 | 76.43 | 76.61 | 76.32 | 76.59 | 1.5M |
| 2025-02-27 | 76.16 | 76.29 | 76.13 | 76.26 | 1.1M |
| 2025-02-26 | 76.18 | 76.39 | 76.08 | 76.34 | 0.9M |
| 2025-02-25 | 76.11 | 76.21 | 76.04 | 76.20 | 1.5M |
| 2025-02-24 | 75.54 | 75.78 | 75.52 | 75.72 | 1.3M |
| 2025-02-21 | 75.35 | 75.68 | 75.32 | 75.59 | 1.4M |
| 2025-02-20 | 75.22 | 75.30 | 75.21 | 75.28 | 1.2M |
| 2025-02-19 | 74.99 | 75.15 | 74.99 | 75.13 | 1.1M |
| 2025-02-18 | 75.29 | 75.29 | 75.01 | 75.03 | 1.1M |
| 2025-02-14 | 75.36 | 75.47 | 75.30 | 75.32 | 0.8M |
| 2025-02-13 | 74.89 | 75.10 | 74.88 | 75.03 | 1.0M |
| 2025-02-12 | 74.57 | 74.65 | 74.46 | 74.62 | 1.4M |
| 2025-02-11 | 74.95 | 75.05 | 74.94 | 75.01 | 1.3M |
| 2025-02-10 | 75.21 | 75.29 | 75.11 | 75.15 | 1.1M |
| 2025-02-07 | 75.18 | 75.21 | 75.02 | 75.12 | 1.3M |
| 2025-02-06 | 75.38 | 75.46 | 75.29 | 75.37 | 1.2M |
| 2025-02-05 | 75.38 | 75.57 | 75.28 | 75.45 | 1.4M |
| 2025-02-04 | 74.84 | 75.13 | 74.83 | 75.10 | 1.3M |
| 2025-02-03 | 75.03 | 75.23 | 74.85 | 74.95 | 2.6M |
| 2025-01-31 | 75.32 | 75.39 | 75.06 | 75.19 | 1.2M |
| 2025-01-30 | 75.27 | 75.36 | 75.21 | 75.28 | 1.1M |
| 2025-01-29 | 75.27 | 75.30 | 74.93 | 75.16 | 0.9M |
| 2025-01-28 | 75.09 | 75.24 | 75.01 | 75.24 | 1.1M |
| 2025-01-27 | 75.17 | 75.24 | 75.05 | 75.21 | 1.2M |
| 2025-01-24 | 74.66 | 74.88 | 74.61 | 74.79 | 0.9M |
| 2025-01-23 | 74.54 | 74.69 | 74.53 | 74.66 | 1.5M |
| 2025-01-22 | 74.90 | 74.93 | 74.72 | 74.76 | 1.1M |
| 2025-01-21 | 74.93 | 74.97 | 74.83 | 74.95 | 2.1M |
| 2025-01-17 | 74.78 | 74.83 | 74.66 | 74.70 | 1.1M |
| 2025-01-16 | 74.46 | 74.80 | 74.37 | 74.73 | 1.6M |
| 2025-01-15 | 74.49 | 74.58 | 74.37 | 74.50 | 1.6M |
| 2025-01-14 | 73.82 | 73.90 | 73.74 | 73.84 | 2.4M |
| 2025-01-13 | 73.87 | 73.88 | 73.72 | 73.78 | 1.2M |
| 2025-01-10 | 74.04 | 74.30 | 73.84 | 73.92 | 1.8M |
| 2025-01-08 | 74.24 | 74.44 | 74.22 | 74.42 | 1.3M |
| 2025-01-07 | 74.50 | 74.56 | 74.22 | 74.30 | 1.4M |
| 2025-01-06 | 74.55 | 74.63 | 74.47 | 74.56 | 2.8M |
| 2025-01-03 | 74.83 | 74.86 | 74.62 | 74.65 | 1.0M |
| 2025-01-02 | 74.83 | 74.95 | 74.62 | 74.76 | 1.7M |