80.44
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 | 80.34 | 80.58 | 80.22 | 80.44 | 9.6M |
| 2025-09-25 | 80.46 | 80.59 | 80.17 | 80.46 | 4.9M |
| 2025-09-24 | 81.13 | 81.20 | 80.78 | 80.85 | 4.9M |
| 2025-09-23 | 81.35 | 81.54 | 81.03 | 81.09 | 4.4M |
| 2025-09-22 | 80.96 | 81.29 | 80.84 | 81.25 | 3.4M |
| 2025-09-19 | 80.87 | 80.95 | 80.58 | 80.79 | 5.1M |
| 2025-09-18 | 81.29 | 81.70 | 81.11 | 81.49 | 5.5M |
| 2025-09-17 | 81.37 | 81.84 | 80.81 | 81.17 | 5.8M |
| 2025-09-16 | 81.36 | 81.44 | 81.16 | 81.35 | 4.6M |
| 2025-09-15 | 81.06 | 81.42 | 81.00 | 81.35 | 4.6M |
| 2025-09-12 | 80.82 | 81.01 | 80.60 | 80.76 | 5.5M |
| 2025-09-11 | 80.98 | 81.46 | 80.95 | 81.32 | 4.8M |
| 2025-09-10 | 80.61 | 80.82 | 80.32 | 80.36 | 6.0M |
| 2025-09-09 | 79.82 | 80.12 | 79.64 | 80.06 | 6.1M |
| 2025-09-08 | 80.54 | 81.02 | 80.39 | 80.96 | 6.3M |
| 2025-09-05 | 79.64 | 79.88 | 78.97 | 79.18 | 5.6M |
| 2025-09-04 | 78.17 | 78.74 | 78.14 | 78.73 | 3.7M |
| 2025-09-03 | 77.62 | 77.93 | 77.60 | 77.93 | 5.1M |
| 2025-09-02 | 77.59 | 78.18 | 77.38 | 78.15 | 5.8M |
| 2025-08-29 | 78.40 | 78.46 | 78.10 | 78.28 | 6.1M |
| 2025-08-28 | 79.31 | 79.51 | 79.24 | 79.29 | 5.5M |
| 2025-08-27 | 78.10 | 78.68 | 78.06 | 78.63 | 3.5M |
| 2025-08-26 | 78.52 | 78.94 | 78.51 | 78.92 | 2.9M |
| 2025-08-25 | 79.41 | 79.57 | 79.04 | 79.05 | 5.4M |
| 2025-08-22 | 78.97 | 80.25 | 78.97 | 80.02 | 5.4M |
| 2025-08-21 | 78.93 | 79.04 | 78.63 | 78.70 | 6.6M |
| 2025-08-20 | 79.67 | 79.73 | 79.35 | 79.64 | 5.2M |
| 2025-08-19 | 80.24 | 80.33 | 79.90 | 80.02 | 5.5M |
| 2025-08-18 | 80.30 | 80.45 | 80.20 | 80.30 | 3.7M |
| 2025-08-15 | 80.38 | 80.38 | 80.04 | 80.15 | 5.6M |
| 2025-08-14 | 78.72 | 79.02 | 78.59 | 78.80 | 4.5M |
| 2025-08-13 | 79.33 | 79.44 | 79.17 | 79.27 | 5.8M |
| 2025-08-12 | 78.69 | 79.34 | 78.55 | 79.23 | 8.7M |
| 2025-08-11 | 77.99 | 78.11 | 77.72 | 77.79 | 3.3M |
| 2025-08-08 | 77.70 | 78.13 | 77.63 | 77.93 | 7.7M |
| 2025-08-07 | 76.96 | 77.02 | 76.33 | 76.62 | 5.6M |
| 2025-08-06 | 75.77 | 76.19 | 75.52 | 76.03 | 5.5M |
| 2025-08-05 | 75.15 | 75.22 | 74.80 | 75.03 | 4.3M |
| 2025-08-04 | 74.80 | 75.34 | 74.80 | 75.29 | 6.0M |
| 2025-08-01 | 74.10 | 74.15 | 73.42 | 74.07 | 7.8M |
| 2025-07-31 | 74.25 | 74.26 | 73.34 | 73.62 | 8.4M |
| 2025-07-30 | 74.30 | 74.46 | 73.72 | 73.98 | 7.6M |
| 2025-07-29 | 74.20 | 74.24 | 73.81 | 73.88 | 6.5M |
| 2025-07-28 | 74.58 | 74.66 | 74.12 | 74.27 | 6.8M |
| 2025-07-25 | 75.52 | 75.73 | 75.45 | 75.68 | 9.0M |
| 2025-07-24 | 76.76 | 76.93 | 76.53 | 76.55 | 7.5M |
| 2025-07-23 | 76.28 | 76.59 | 76.08 | 76.49 | 19.6M |
| 2025-07-22 | 73.02 | 73.03 | 72.73 | 72.98 | 9.2M |
| 2025-07-21 | 72.44 | 72.98 | 72.39 | 72.61 | 4.4M |
| 2025-07-18 | 72.15 | 72.17 | 71.71 | 71.81 | 5.7M |
| 2025-07-17 | 72.14 | 72.50 | 72.09 | 72.39 | 4.1M |
| 2025-07-16 | 71.69 | 72.03 | 71.52 | 72.02 | 7.6M |
| 2025-07-15 | 72.23 | 72.26 | 71.61 | 71.69 | 4.3M |
| 2025-07-14 | 72.25 | 72.49 | 72.21 | 72.41 | 2.2M |
| 2025-07-11 | 72.42 | 72.46 | 72.22 | 72.36 | 3.1M |
| 2025-07-10 | 72.72 | 73.01 | 72.55 | 72.94 | 2.4M |
| 2025-07-09 | 73.13 | 73.33 | 72.91 | 73.30 | 4.1M |
| 2025-07-08 | 72.95 | 73.25 | 72.86 | 73.19 | 4.7M |
| 2025-07-07 | 73.61 | 73.70 | 72.58 | 72.82 | 11.5M |
| 2025-07-03 | 74.41 | 74.72 | 74.41 | 74.60 | 2.0M |
| 2025-07-02 | 74.23 | 74.49 | 74.16 | 74.46 | 3.7M |
| 2025-07-01 | 74.67 | 74.91 | 74.42 | 74.42 | 7.7M |
| 2025-06-30 | 74.97 | 75.01 | 74.79 | 74.97 | 6.5M |
| 2025-06-27 | 75.09 | 75.50 | 74.95 | 75.28 | 10.3M |
| 2025-06-26 | 73.63 | 74.04 | 73.51 | 73.97 | 4.3M |
| 2025-06-25 | 72.53 | 72.55 | 72.31 | 72.44 | 3.2M |
| 2025-06-24 | 72.47 | 72.79 | 72.38 | 72.74 | 4.1M |
| 2025-06-23 | 71.15 | 72.07 | 71.09 | 72.02 | 4.8M |
| 2025-06-20 | 72.45 | 72.45 | 71.71 | 71.76 | 5.3M |
| 2025-06-18 | 73.19 | 73.45 | 72.93 | 73.05 | 4.5M |
| 2025-06-17 | 72.70 | 72.78 | 72.21 | 72.28 | 4.3M |
| 2025-06-16 | 73.35 | 73.73 | 73.10 | 73.15 | 3.0M |
| 2025-06-13 | 73.50 | 73.94 | 73.43 | 73.60 | 3.5M |
| 2025-06-12 | 74.14 | 74.31 | 74.06 | 74.21 | 2.9M |
| 2025-06-11 | 73.94 | 74.08 | 73.65 | 73.67 | 3.7M |
| 2025-06-10 | 74.01 | 74.01 | 73.65 | 73.88 | 3.3M |
| 2025-06-09 | 74.00 | 74.13 | 73.89 | 73.93 | 3.9M |
| 2025-06-06 | 73.90 | 74.00 | 73.64 | 73.82 | 3.5M |
| 2025-06-05 | 73.54 | 73.60 | 73.19 | 73.39 | 5.2M |
| 2025-06-04 | 73.92 | 74.30 | 73.84 | 74.08 | 5.4M |
| 2025-06-03 | 74.21 | 74.29 | 73.95 | 74.13 | 3.4M |
| 2025-06-02 | 74.43 | 75.05 | 74.14 | 75.04 | 6.7M |
| 2025-05-30 | 74.11 | 74.19 | 73.54 | 74.12 | 5.8M |
| 2025-05-29 | 74.03 | 74.05 | 73.60 | 74.03 | 3.2M |
| 2025-05-28 | 73.79 | 73.84 | 73.51 | 73.61 | 5.5M |
| 2025-05-27 | 74.52 | 74.98 | 74.38 | 74.95 | 6.1M |
| 2025-05-23 | 72.31 | 73.14 | 72.31 | 73.03 | 8.3M |
| 2025-05-22 | 72.21 | 72.55 | 72.13 | 72.37 | 2.8M |
| 2025-05-21 | 72.75 | 73.10 | 72.31 | 72.31 | 5.2M |
| 2025-05-20 | 72.84 | 73.03 | 72.77 | 72.99 | 3.7M |
| 2025-05-19 | 72.00 | 72.59 | 71.96 | 72.57 | 3.2M |
| 2025-05-16 | 72.30 | 72.54 | 72.15 | 72.49 | 1.9M |
| 2025-05-15 | 72.05 | 72.34 | 71.90 | 72.30 | 4.4M |
| 2025-05-14 | 72.37 | 72.42 | 71.31 | 71.45 | 17.5M |
| 2025-05-13 | 71.91 | 72.48 | 71.86 | 72.25 | 3.9M |
| 2025-05-12 | 72.46 | 72.83 | 72.26 | 72.80 | 3.0M |
| 2025-05-09 | 72.32 | 72.32 | 71.75 | 72.01 | 2.2M |
| 2025-05-08 | 72.04 | 72.33 | 71.80 | 71.83 | 3.1M |
| 2025-05-07 | 71.93 | 72.27 | 71.78 | 71.98 | 4.6M |
| 2025-05-06 | 72.30 | 72.69 | 72.30 | 72.43 | 3.3M |
| 2025-05-05 | 72.32 | 72.53 | 72.21 | 72.39 | 2.9M |
| 2025-05-02 | 71.62 | 72.02 | 71.51 | 71.89 | 4.9M |
| 2025-05-01 | 71.40 | 71.62 | 71.15 | 71.17 | 3.0M |
| 2025-04-30 | 70.83 | 71.63 | 70.57 | 71.43 | 5.6M |
| 2025-04-29 | 71.68 | 72.16 | 71.54 | 72.02 | 3.2M |
| 2025-04-28 | 71.13 | 71.86 | 71.09 | 71.74 | 4.2M |
| 2025-04-25 | 70.21 | 70.79 | 70.05 | 70.77 | 3.1M |
| 2025-04-24 | 69.53 | 70.29 | 69.43 | 70.28 | 2.7M |
| 2025-04-23 | 69.96 | 70.31 | 69.33 | 69.48 | 4.1M |
| 2025-04-22 | 69.05 | 69.61 | 69.00 | 69.27 | 3.5M |
| 2025-04-21 | 68.29 | 68.35 | 67.45 | 67.92 | 4.6M |
| 2025-04-17 | 68.14 | 68.57 | 68.05 | 68.07 | 4.2M |
| 2025-04-16 | 67.20 | 67.50 | 66.51 | 66.78 | 7.8M |
| 2025-04-15 | 67.23 | 67.75 | 67.21 | 67.44 | 3.8M |
| 2025-04-14 | 66.63 | 67.23 | 66.36 | 66.90 | 5.2M |
| 2025-04-11 | 64.54 | 65.90 | 64.32 | 65.82 | 7.0M |
| 2025-04-10 | 64.89 | 65.04 | 62.72 | 64.22 | 11.3M |
| 2025-04-09 | 61.34 | 66.49 | 61.08 | 66.34 | 18.2M |
| 2025-04-08 | 64.34 | 64.44 | 61.02 | 61.65 | 13.1M |
| 2025-04-07 | 60.18 | 63.14 | 59.84 | 61.32 | 19.7M |
| 2025-04-04 | 63.09 | 63.34 | 61.34 | 61.51 | 15.5M |
| 2025-04-03 | 66.10 | 66.42 | 65.22 | 65.41 | 9.5M |
| 2025-04-02 | 67.34 | 68.26 | 67.32 | 68.22 | 4.0M |
| 2025-04-01 | 67.83 | 68.41 | 67.51 | 68.20 | 4.7M |
| 2025-03-31 | 68.23 | 68.74 | 67.89 | 68.56 | 4.2M |
| 2025-03-28 | 69.36 | 69.60 | 68.98 | 69.22 | 7.8M |
| 2025-03-27 | 70.73 | 70.84 | 70.52 | 70.65 | 4.6M |
| 2025-03-26 | 71.18 | 71.26 | 70.68 | 70.75 | 8.3M |
| 2025-03-25 | 71.29 | 71.73 | 71.17 | 71.68 | 12.5M |
| 2025-03-24 | 71.11 | 71.21 | 70.94 | 71.17 | 3.4M |
| 2025-03-21 | 71.16 | 71.42 | 71.05 | 71.33 | 3.5M |
| 2025-03-20 | 70.77 | 71.34 | 70.76 | 71.32 | 2.6M |
| 2025-03-19 | 71.01 | 71.88 | 70.96 | 71.70 | 3.5M |
| 2025-03-18 | 70.67 | 71.05 | 70.43 | 70.89 | 3.4M |
| 2025-03-17 | 70.66 | 71.25 | 70.66 | 71.09 | 3.3M |
| 2025-03-14 | 69.86 | 70.39 | 69.74 | 70.35 | 7.3M |
| 2025-03-13 | 69.37 | 69.56 | 69.07 | 69.26 | 2.9M |
| 2025-03-12 | 69.27 | 69.69 | 68.96 | 69.52 | 4.7M |
| 2025-03-11 | 68.48 | 68.65 | 67.83 | 68.26 | 7.0M |
| 2025-03-10 | 69.18 | 69.31 | 68.33 | 68.68 | 5.8M |
| 2025-03-07 | 69.77 | 70.23 | 69.37 | 70.17 | 4.2M |
| 2025-03-06 | 70.05 | 70.34 | 69.58 | 69.61 | 4.7M |
| 2025-03-05 | 69.41 | 70.33 | 69.39 | 70.15 | 4.0M |
| 2025-03-04 | 68.71 | 69.46 | 68.01 | 68.64 | 5.1M |
| 2025-03-03 | 69.88 | 70.11 | 69.05 | 69.21 | 5.6M |
| 2025-02-28 | 68.11 | 68.55 | 67.96 | 68.47 | 6.8M |
| 2025-02-27 | 69.81 | 69.90 | 68.98 | 69.00 | 4.4M |
| 2025-02-26 | 69.55 | 70.05 | 69.46 | 69.51 | 2.6M |
| 2025-02-25 | 69.79 | 69.81 | 69.16 | 69.47 | 4.0M |
| 2025-02-24 | 69.00 | 69.16 | 68.62 | 68.78 | 3.3M |
| 2025-02-21 | 69.60 | 69.63 | 68.98 | 69.09 | 2.7M |
| 2025-02-20 | 69.79 | 69.89 | 69.49 | 69.71 | 3.0M |
| 2025-02-19 | 69.46 | 69.68 | 69.33 | 69.62 | 3.4M |
| 2025-02-18 | 69.95 | 70.12 | 69.88 | 70.10 | 2.9M |
| 2025-02-14 | 69.44 | 69.54 | 69.20 | 69.37 | 2.2M |
| 2025-02-13 | 68.64 | 69.26 | 68.64 | 69.26 | 3.1M |
| 2025-02-12 | 67.56 | 68.08 | 67.45 | 68.02 | 3.8M |
| 2025-02-11 | 68.42 | 68.87 | 68.40 | 68.74 | 2.1M |
| 2025-02-10 | 68.84 | 68.86 | 68.62 | 68.75 | 2.5M |
| 2025-02-07 | 69.10 | 69.25 | 68.31 | 68.48 | 7.6M |
| 2025-02-06 | 69.28 | 69.52 | 69.21 | 69.40 | 3.4M |
| 2025-02-05 | 68.68 | 69.14 | 68.53 | 69.12 | 4.8M |
| 2025-02-04 | 67.66 | 68.31 | 67.65 | 68.27 | 2.5M |
| 2025-02-03 | 67.49 | 68.11 | 67.26 | 67.66 | 5.2M |
| 2025-01-31 | 68.98 | 69.19 | 68.27 | 68.31 | 5.2M |
| 2025-01-30 | 68.96 | 69.36 | 68.87 | 69.12 | 2.4M |
| 2025-01-29 | 68.24 | 68.36 | 67.95 | 68.10 | 8.0M |
| 2025-01-28 | 68.16 | 68.31 | 67.91 | 68.31 | 2.2M |
| 2025-01-27 | 67.71 | 67.89 | 67.60 | 67.74 | 3.2M |
| 2025-01-24 | 68.00 | 68.66 | 67.97 | 68.48 | 2.7M |
| 2025-01-23 | 67.33 | 67.84 | 67.31 | 67.82 | 2.7M |
| 2025-01-22 | 67.47 | 67.48 | 67.22 | 67.25 | 2.8M |
| 2025-01-21 | 67.09 | 67.34 | 66.86 | 67.33 | 4.0M |
| 2025-01-17 | 66.08 | 66.34 | 65.95 | 66.18 | 2.1M |
| 2025-01-16 | 65.98 | 66.09 | 65.75 | 65.85 | 4.0M |
| 2025-01-15 | 66.29 | 66.31 | 65.88 | 66.27 | 4.0M |
| 2025-01-14 | 65.19 | 65.45 | 64.97 | 65.29 | 3.8M |
| 2025-01-13 | 64.69 | 65.44 | 64.69 | 65.42 | 4.5M |
| 2025-01-10 | 65.67 | 65.78 | 65.15 | 65.24 | 3.8M |
| 2025-01-08 | 66.83 | 67.15 | 66.67 | 67.10 | 3.6M |
| 2025-01-07 | 67.88 | 67.95 | 67.18 | 67.27 | 4.1M |
| 2025-01-06 | 67.43 | 67.87 | 67.34 | 67.43 | 5.2M |
| 2025-01-03 | 66.83 | 67.39 | 66.81 | 67.28 | 3.7M |
| 2025-01-02 | 67.18 | 67.46 | 66.81 | 67.01 | 4.5M |