86.56
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 | 85.69 | 86.70 | 85.36 | 86.56 | 3.0M |
| 2025-09-25 | 86.05 | 86.22 | 85.37 | 85.67 | 2.5M |
| 2025-09-24 | 87.13 | 87.88 | 86.92 | 87.15 | 4.6M |
| 2025-09-23 | 87.04 | 87.80 | 86.88 | 86.94 | 3.9M |
| 2025-09-22 | 87.35 | 87.50 | 86.30 | 86.68 | 4.4M |
| 2025-09-19 | 88.68 | 88.68 | 86.81 | 87.29 | 3.7M |
| 2025-09-18 | 87.98 | 88.98 | 87.85 | 88.49 | 5.6M |
| 2025-09-17 | 87.74 | 89.41 | 87.17 | 87.66 | 9.1M |
| 2025-09-16 | 87.45 | 87.62 | 86.54 | 87.48 | 4.0M |
| 2025-09-15 | 86.87 | 87.69 | 86.46 | 87.56 | 5.7M |
| 2025-09-12 | 87.83 | 87.90 | 86.27 | 86.34 | 7.1M |
| 2025-09-11 | 86.72 | 88.23 | 86.54 | 88.16 | 3.8M |
| 2025-09-10 | 86.33 | 86.71 | 85.92 | 86.44 | 4.3M |
| 2025-09-09 | 87.31 | 87.31 | 85.96 | 86.71 | 6.3M |
| 2025-09-08 | 87.58 | 87.58 | 86.52 | 87.44 | 5.8M |
| 2025-09-05 | 87.23 | 87.72 | 86.63 | 87.35 | 5.1M |
| 2025-09-04 | 85.42 | 87.01 | 85.26 | 86.97 | 4.4M |
| 2025-09-03 | 84.33 | 85.05 | 84.22 | 84.77 | 3.5M |
| 2025-09-02 | 83.34 | 84.41 | 83.11 | 84.34 | 4.0M |
| 2025-08-29 | 85.64 | 85.71 | 84.11 | 84.19 | 4.3M |
| 2025-08-28 | 86.71 | 87.15 | 84.96 | 85.31 | 6.2M |
| 2025-08-27 | 85.04 | 86.16 | 84.95 | 86.09 | 6.0M |
| 2025-08-26 | 84.75 | 85.08 | 84.27 | 84.56 | 3.9M |
| 2025-08-25 | 84.82 | 85.03 | 84.52 | 84.60 | 3.5M |
| 2025-08-22 | 83.71 | 85.84 | 83.42 | 85.28 | 8.2M |
| 2025-08-21 | 83.18 | 83.33 | 82.49 | 83.19 | 4.6M |
| 2025-08-20 | 83.86 | 84.16 | 83.26 | 83.78 | 3.5M |
| 2025-08-19 | 84.45 | 85.37 | 83.93 | 84.25 | 3.1M |
| 2025-08-18 | 83.55 | 84.42 | 83.47 | 84.32 | 2.8M |
| 2025-08-15 | 83.87 | 84.23 | 83.20 | 83.57 | 4.2M |
| 2025-08-14 | 83.71 | 84.04 | 83.08 | 83.75 | 6.4M |
| 2025-08-13 | 83.20 | 85.22 | 82.85 | 85.03 | 6.2M |
| 2025-08-12 | 81.59 | 83.25 | 81.53 | 83.23 | 6.9M |
| 2025-08-11 | 81.04 | 81.41 | 80.70 | 81.03 | 3.8M |
| 2025-08-08 | 81.73 | 82.00 | 80.63 | 80.77 | 3.8M |
| 2025-08-07 | 82.21 | 82.74 | 80.86 | 81.22 | 5.3M |
| 2025-08-06 | 80.06 | 81.42 | 80.00 | 81.39 | 5.9M |
| 2025-08-05 | 79.91 | 80.16 | 78.98 | 79.58 | 6.0M |
| 2025-08-04 | 78.36 | 79.58 | 78.36 | 79.49 | 7.0M |
| 2025-08-01 | 77.55 | 78.16 | 76.72 | 77.85 | 10.6M |
| 2025-07-31 | 79.47 | 79.66 | 78.31 | 78.46 | 7.8M |
| 2025-07-30 | 80.68 | 80.68 | 78.99 | 79.39 | 8.0M |
| 2025-07-29 | 81.75 | 81.75 | 80.13 | 80.23 | 8.7M |
| 2025-07-28 | 81.78 | 82.05 | 81.19 | 81.61 | 4.1M |
| 2025-07-25 | 82.10 | 82.10 | 81.18 | 81.77 | 4.3M |
| 2025-07-24 | 82.76 | 82.95 | 81.45 | 81.53 | 6.3M |
| 2025-07-23 | 82.90 | 83.32 | 82.33 | 82.90 | 7.7M |
| 2025-07-22 | 82.03 | 82.99 | 81.20 | 82.67 | 11.3M |
| 2025-07-21 | 79.97 | 80.82 | 79.97 | 80.39 | 3.6M |
| 2025-07-18 | 79.84 | 80.19 | 79.20 | 79.67 | 4.3M |
| 2025-07-17 | 79.18 | 79.74 | 78.92 | 79.48 | 5.3M |
| 2025-07-16 | 79.54 | 79.83 | 78.01 | 79.09 | 6.2M |
| 2025-07-15 | 81.02 | 81.17 | 79.06 | 79.06 | 4.7M |
| 2025-07-14 | 80.20 | 80.88 | 80.00 | 80.80 | 3.1M |
| 2025-07-11 | 80.53 | 80.65 | 79.95 | 80.26 | 4.0M |
| 2025-07-10 | 80.22 | 81.70 | 80.11 | 80.94 | 4.4M |
| 2025-07-09 | 80.18 | 80.27 | 79.51 | 80.19 | 3.7M |
| 2025-07-08 | 80.25 | 80.43 | 79.29 | 79.80 | 4.7M |
| 2025-07-07 | 80.02 | 80.51 | 79.47 | 79.94 | 3.8M |
| 2025-07-03 | 80.31 | 80.77 | 80.11 | 80.63 | 4.1M |
| 2025-07-02 | 79.42 | 80.20 | 78.91 | 80.17 | 6.8M |
| 2025-07-01 | 76.46 | 80.26 | 76.46 | 79.38 | 10.2M |
| 2025-06-30 | 77.54 | 77.56 | 76.66 | 77.06 | 4.3M |
| 2025-06-27 | 76.91 | 77.80 | 76.73 | 77.35 | 4.2M |
| 2025-06-26 | 76.68 | 76.73 | 76.06 | 76.63 | 3.6M |
| 2025-06-25 | 77.52 | 77.52 | 76.35 | 76.47 | 2.4M |
| 2025-06-24 | 77.50 | 77.77 | 76.78 | 77.22 | 5.0M |
| 2025-06-23 | 76.40 | 77.35 | 75.70 | 77.17 | 5.0M |
| 2025-06-20 | 77.04 | 77.17 | 76.58 | 77.01 | 4.8M |
| 2025-06-18 | 76.21 | 76.94 | 76.00 | 76.30 | 3.1M |
| 2025-06-17 | 76.15 | 77.24 | 76.15 | 76.24 | 6.2M |
| 2025-06-16 | 76.43 | 77.22 | 75.88 | 77.06 | 4.3M |
| 2025-06-13 | 76.15 | 76.93 | 75.02 | 75.35 | 7.7M |
| 2025-06-12 | 77.42 | 77.42 | 76.71 | 77.17 | 3.4M |
| 2025-06-11 | 79.01 | 79.12 | 77.79 | 77.95 | 3.8M |
| 2025-06-10 | 79.22 | 79.39 | 78.56 | 78.98 | 4.5M |
| 2025-06-09 | 78.72 | 79.04 | 78.44 | 78.79 | 5.3M |
| 2025-06-06 | 78.33 | 78.42 | 77.75 | 78.33 | 4.9M |
| 2025-06-05 | 77.13 | 77.98 | 77.03 | 77.55 | 6.3M |
| 2025-06-04 | 77.46 | 77.57 | 76.65 | 77.00 | 3.5M |
| 2025-06-03 | 76.81 | 77.80 | 76.52 | 77.54 | 3.5M |
| 2025-06-02 | 75.72 | 76.25 | 74.91 | 76.19 | 3.9M |
| 2025-05-30 | 75.34 | 76.33 | 75.23 | 75.93 | 4.9M |
| 2025-05-29 | 77.18 | 77.18 | 75.20 | 75.94 | 7.0M |
| 2025-05-28 | 77.21 | 77.44 | 76.04 | 76.37 | 5.0M |
| 2025-05-27 | 75.77 | 76.55 | 75.03 | 76.42 | 5.4M |
| 2025-05-23 | 73.87 | 75.01 | 73.87 | 74.68 | 4.8M |
| 2025-05-22 | 74.56 | 75.91 | 74.56 | 75.53 | 4.9M |
| 2025-05-21 | 75.30 | 75.54 | 74.08 | 74.20 | 8.2M |
| 2025-05-20 | 76.31 | 76.98 | 76.09 | 76.55 | 5.6M |
| 2025-05-19 | 75.28 | 76.50 | 75.11 | 76.27 | 4.3M |
| 2025-05-16 | 75.56 | 76.65 | 75.52 | 76.47 | 4.0M |
| 2025-05-15 | 74.77 | 75.50 | 74.40 | 75.48 | 6.8M |
| 2025-05-14 | 74.32 | 75.09 | 73.95 | 74.33 | 7.8M |
| 2025-05-13 | 74.86 | 75.32 | 74.27 | 74.51 | 7.4M |
| 2025-05-12 | 74.24 | 75.21 | 73.44 | 74.55 | 14.0M |
| 2025-05-09 | 71.07 | 71.23 | 70.17 | 70.38 | 5.5M |
| 2025-05-08 | 70.80 | 71.78 | 70.53 | 71.21 | 7.2M |
| 2025-05-07 | 70.32 | 70.72 | 69.67 | 70.12 | 5.4M |
| 2025-05-06 | 69.68 | 70.14 | 69.17 | 69.62 | 5.0M |
| 2025-05-05 | 70.21 | 71.10 | 70.06 | 70.23 | 4.6M |
| 2025-05-02 | 70.22 | 70.97 | 69.94 | 70.58 | 6.7M |
| 2025-05-01 | 68.87 | 69.75 | 68.59 | 69.08 | 4.7M |
| 2025-04-30 | 67.96 | 68.78 | 66.93 | 68.70 | 6.7M |
| 2025-04-29 | 68.33 | 69.10 | 67.84 | 69.00 | 4.4M |
| 2025-04-28 | 68.64 | 69.07 | 67.88 | 68.67 | 3.5M |
| 2025-04-25 | 68.22 | 68.52 | 67.76 | 68.48 | 4.3M |
| 2025-04-24 | 67.35 | 68.63 | 66.87 | 68.46 | 6.5M |
| 2025-04-23 | 69.15 | 70.22 | 67.29 | 67.35 | 10.7M |
| 2025-04-22 | 66.40 | 67.82 | 66.13 | 67.19 | 7.6M |
| 2025-04-21 | 65.91 | 66.01 | 64.60 | 65.62 | 5.2M |
| 2025-04-17 | 65.08 | 66.62 | 65.00 | 66.50 | 8.8M |
| 2025-04-16 | 65.32 | 65.89 | 64.34 | 64.93 | 5.1M |
| 2025-04-15 | 66.54 | 67.13 | 65.38 | 65.69 | 8.9M |
| 2025-04-14 | 67.50 | 67.50 | 65.44 | 66.74 | 6.8M |
| 2025-04-11 | 65.97 | 66.44 | 64.25 | 66.31 | 8.7M |
| 2025-04-10 | 66.39 | 66.65 | 64.22 | 66.07 | 13.9M |
| 2025-04-09 | 61.64 | 69.01 | 61.54 | 67.94 | 18.9M |
| 2025-04-08 | 66.65 | 66.69 | 61.33 | 62.11 | 13.8M |
| 2025-04-07 | 62.29 | 67.42 | 61.70 | 64.53 | 16.0M |
| 2025-04-04 | 63.44 | 66.96 | 62.66 | 64.89 | 16.9M |
| 2025-04-03 | 66.90 | 67.64 | 64.95 | 65.67 | 12.3M |
| 2025-04-02 | 69.08 | 71.87 | 68.98 | 71.43 | 9.2M |
| 2025-04-01 | 68.94 | 70.21 | 68.94 | 69.89 | 7.1M |
| 2025-03-31 | 67.49 | 69.36 | 67.39 | 69.09 | 10.0M |
| 2025-03-28 | 69.85 | 69.85 | 68.05 | 68.54 | 9.8M |
| 2025-03-27 | 70.02 | 70.92 | 69.55 | 70.17 | 6.1M |
| 2025-03-26 | 70.69 | 70.87 | 69.97 | 70.32 | 5.5M |
| 2025-03-25 | 71.20 | 71.33 | 70.23 | 70.55 | 6.9M |
| 2025-03-24 | 69.86 | 71.29 | 69.69 | 71.19 | 4.7M |
| 2025-03-21 | 68.04 | 69.23 | 67.54 | 69.04 | 8.1M |
| 2025-03-20 | 68.92 | 69.94 | 68.77 | 68.81 | 5.4M |
| 2025-03-19 | 68.42 | 69.75 | 68.35 | 69.29 | 7.1M |
| 2025-03-18 | 68.64 | 68.76 | 67.89 | 68.11 | 3.6M |
| 2025-03-17 | 67.70 | 69.34 | 67.70 | 69.07 | 6.5M |
| 2025-03-14 | 67.48 | 67.64 | 66.73 | 67.53 | 5.0M |
| 2025-03-13 | 68.33 | 68.40 | 66.07 | 66.62 | 6.4M |
| 2025-03-12 | 69.65 | 70.01 | 67.83 | 68.14 | 5.4M |
| 2025-03-11 | 70.18 | 70.25 | 68.30 | 69.02 | 7.3M |
| 2025-03-10 | 70.90 | 71.42 | 69.94 | 70.48 | 8.2M |
| 2025-03-07 | 70.92 | 71.96 | 69.87 | 71.74 | 11.0M |
| 2025-03-06 | 70.64 | 72.10 | 70.50 | 70.95 | 10.9M |
| 2025-03-05 | 70.83 | 71.49 | 69.93 | 71.40 | 5.7M |
| 2025-03-04 | 71.06 | 71.92 | 69.83 | 70.82 | 8.9M |
| 2025-03-03 | 74.32 | 74.75 | 71.57 | 71.98 | 5.4M |
| 2025-02-28 | 73.45 | 74.21 | 73.12 | 74.14 | 6.6M |
| 2025-02-27 | 74.80 | 75.00 | 73.40 | 73.43 | 8.2M |
| 2025-02-26 | 75.77 | 76.18 | 74.87 | 74.93 | 5.5M |
| 2025-02-25 | 75.57 | 76.33 | 75.27 | 75.83 | 5.9M |
| 2025-02-24 | 75.77 | 76.00 | 74.62 | 75.53 | 6.5M |
| 2025-02-21 | 77.97 | 78.20 | 74.98 | 75.29 | 11.2M |
| 2025-02-20 | 78.33 | 78.35 | 77.21 | 77.73 | 5.9M |
| 2025-02-19 | 78.86 | 78.94 | 78.33 | 78.74 | 4.6M |
| 2025-02-18 | 79.51 | 79.76 | 78.93 | 79.31 | 3.8M |
| 2025-02-14 | 79.97 | 80.12 | 79.14 | 79.36 | 3.1M |
| 2025-02-13 | 79.28 | 79.77 | 78.90 | 79.53 | 6.5M |
| 2025-02-12 | 78.00 | 78.70 | 77.82 | 78.58 | 6.0M |
| 2025-02-11 | 78.62 | 78.90 | 78.26 | 78.87 | 4.0M |
| 2025-02-10 | 78.67 | 79.09 | 78.10 | 79.01 | 4.3M |
| 2025-02-07 | 79.81 | 79.97 | 78.27 | 78.27 | 6.7M |
| 2025-02-06 | 80.77 | 81.33 | 79.92 | 80.03 | 3.3M |
| 2025-02-05 | 79.84 | 80.30 | 79.61 | 80.27 | 2.8M |
| 2025-02-04 | 78.82 | 79.99 | 78.82 | 79.75 | 3.7M |
| 2025-02-03 | 78.47 | 79.62 | 77.87 | 78.84 | 7.6M |
| 2025-01-31 | 81.29 | 81.76 | 80.11 | 80.25 | 8.1M |
| 2025-01-30 | 81.12 | 81.98 | 81.12 | 81.69 | 5.0M |
| 2025-01-29 | 80.72 | 80.96 | 80.19 | 80.52 | 4.1M |
| 2025-01-28 | 80.52 | 81.14 | 80.30 | 80.95 | 4.2M |
| 2025-01-27 | 80.06 | 80.75 | 79.92 | 80.53 | 5.2M |
| 2025-01-24 | 80.14 | 80.62 | 79.93 | 80.33 | 3.9M |
| 2025-01-23 | 79.05 | 80.14 | 79.00 | 80.14 | 4.0M |
| 2025-01-22 | 79.59 | 79.87 | 79.07 | 79.15 | 3.6M |
| 2025-01-21 | 79.02 | 79.87 | 78.77 | 79.84 | 4.1M |
| 2025-01-17 | 79.05 | 79.07 | 78.33 | 78.43 | 4.6M |
| 2025-01-16 | 78.20 | 78.56 | 77.48 | 78.26 | 3.5M |
| 2025-01-15 | 79.25 | 79.58 | 78.23 | 78.37 | 4.7M |
| 2025-01-14 | 78.54 | 78.86 | 77.08 | 77.61 | 3.5M |
| 2025-01-13 | 78.45 | 78.52 | 77.38 | 78.28 | 5.1M |
| 2025-01-10 | 78.57 | 79.48 | 78.38 | 79.05 | 6.5M |
| 2025-01-08 | 79.13 | 79.34 | 78.25 | 79.27 | 6.2M |
| 2025-01-07 | 80.44 | 80.91 | 79.13 | 79.41 | 5.1M |
| 2025-01-06 | 80.25 | 80.72 | 79.82 | 79.98 | 6.2M |
| 2025-01-03 | 79.67 | 80.03 | 78.86 | 79.68 | 6.9M |
| 2025-01-02 | 80.11 | 80.74 | 78.94 | 79.36 | 4.9M |