76.14
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 | 76.55 | 77.30 | 75.52 | 76.14 | 0.6M |
| 2025-09-30 | 75.18 | 76.64 | 75.18 | 76.39 | 1.1M |
| 2025-09-29 | 75.02 | 76.20 | 74.50 | 75.03 | 1.7M |
| 2025-09-26 | 76.20 | 76.40 | 74.90 | 74.99 | 1.4M |
| 2025-09-25 | 77.31 | 77.98 | 76.24 | 76.35 | 1.9M |
| 2025-09-24 | 78.30 | 78.45 | 76.80 | 77.20 | 1.9M |
| 2025-09-23 | 76.96 | 78.32 | 76.58 | 78.10 | 1.7M |
| 2025-09-22 | 76.95 | 77.55 | 76.28 | 76.96 | 0.7M |
| 2025-09-19 | 76.98 | 77.70 | 76.38 | 76.51 | 1.5M |
| 2025-09-18 | 75.66 | 77.10 | 75.48 | 76.80 | 0.8M |
| 2025-09-17 | 75.80 | 76.40 | 75.25 | 75.66 | 0.9M |
| 2025-09-16 | 75.57 | 75.77 | 74.97 | 75.45 | 1.3M |
| 2025-09-15 | 76.56 | 77.00 | 75.29 | 75.50 | 3.2M |
| 2025-09-12 | 76.09 | 76.74 | 75.38 | 76.52 | 1.8M |
| 2025-09-11 | 75.50 | 76.47 | 75.01 | 75.87 | 1.7M |
| 2025-09-10 | 75.12 | 75.42 | 74.30 | 75.28 | 0.6M |
| 2025-09-09 | 74.66 | 75.12 | 73.65 | 74.65 | 1.6M |
| 2025-09-08 | 75.23 | 75.50 | 74.35 | 74.51 | 0.7M |
| 2025-09-05 | 73.77 | 74.69 | 72.85 | 74.50 | 0.5M |
| 2025-09-04 | 74.95 | 74.95 | 73.01 | 73.39 | 0.6M |
| 2025-09-03 | 73.10 | 74.47 | 73.10 | 74.28 | 2.6M |
| 2025-09-02 | 70.20 | 73.10 | 69.80 | 72.83 | 3.1M |
| 2025-09-01 | 68.93 | 69.72 | 68.86 | 69.64 | 0.4M |
| 2025-08-29 | 68.77 | 69.39 | 68.19 | 68.79 | 0.6M |
| 2025-08-28 | 69.50 | 69.75 | 68.62 | 68.77 | 0.4M |
| 2025-08-26 | 70.04 | 70.64 | 69.50 | 69.86 | 0.4M |
| 2025-08-25 | 70.41 | 71.31 | 70.37 | 70.67 | 0.6M |
| 2025-08-22 | 71.08 | 71.45 | 70.05 | 70.16 | 0.4M |
| 2025-08-21 | 72.31 | 72.70 | 71.21 | 71.35 | 0.9M |
| 2025-08-20 | 70.72 | 72.35 | 70.48 | 71.82 | 2.1M |
| 2025-08-19 | 69.67 | 70.80 | 69.50 | 70.72 | 1.1M |
| 2025-08-18 | 70.46 | 70.46 | 69.30 | 69.58 | 1.3M |
| 2025-08-14 | 72.60 | 72.60 | 69.02 | 69.44 | 2.1M |
| 2025-08-13 | 71.76 | 73.00 | 71.25 | 72.60 | 1.8M |
| 2025-08-12 | 70.69 | 71.52 | 70.18 | 70.90 | 1.3M |
| 2025-08-11 | 71.12 | 71.78 | 70.35 | 70.65 | 0.9M |
| 2025-08-08 | 71.51 | 71.80 | 70.80 | 71.07 | 0.3M |
| 2025-08-07 | 71.09 | 71.67 | 70.03 | 71.48 | 1.0M |
| 2025-08-06 | 71.93 | 72.49 | 71.06 | 71.86 | 0.6M |
| 2025-08-05 | 71.66 | 72.75 | 71.45 | 71.94 | 1.1M |
| 2025-08-04 | 71.10 | 72.95 | 70.66 | 71.89 | 1.4M |
| 2025-08-01 | 70.81 | 72.78 | 70.29 | 70.44 | 0.8M |
| 2025-07-31 | 70.75 | 71.54 | 70.50 | 70.92 | 0.8M |
| 2025-07-30 | 71.35 | 72.25 | 71.35 | 72.05 | 0.5M |
| 2025-07-29 | 70.96 | 71.95 | 70.40 | 71.79 | 1.3M |
| 2025-07-28 | 71.66 | 71.76 | 70.65 | 71.00 | 1.1M |
| 2025-07-25 | 72.75 | 72.76 | 71.20 | 71.65 | 0.6M |
| 2025-07-24 | 73.02 | 73.57 | 72.47 | 72.71 | 1.5M |
| 2025-07-23 | 72.33 | 73.12 | 71.71 | 73.02 | 1.4M |
| 2025-07-22 | 72.09 | 72.88 | 71.50 | 72.13 | 0.8M |
| 2025-07-21 | 71.84 | 72.50 | 71.54 | 71.90 | 1.3M |
| 2025-07-18 | 69.94 | 71.60 | 69.66 | 71.43 | 2.1M |
| 2025-07-17 | 68.69 | 69.75 | 68.69 | 69.55 | 0.9M |
| 2025-07-16 | 68.31 | 68.91 | 67.75 | 68.61 | 1.5M |
| 2025-07-15 | 69.03 | 69.52 | 67.81 | 68.01 | 1.3M |
| 2025-07-14 | 69.38 | 70.00 | 68.54 | 69.12 | 2.6M |
| 2025-07-11 | 69.07 | 70.65 | 68.79 | 69.07 | 1.2M |
| 2025-07-10 | 68.00 | 68.93 | 68.00 | 68.62 | 0.4M |
| 2025-07-09 | 68.40 | 68.50 | 67.12 | 67.89 | 0.7M |
| 2025-07-08 | 68.45 | 68.83 | 67.76 | 68.29 | 0.5M |
| 2025-07-07 | 68.59 | 68.80 | 67.95 | 68.26 | 0.8M |
| 2025-07-04 | 69.20 | 69.50 | 68.40 | 68.80 | 1.0M |
| 2025-07-03 | 68.16 | 69.64 | 68.16 | 69.09 | 2.8M |
| 2025-07-02 | 67.99 | 68.33 | 67.00 | 68.03 | 1.7M |
| 2025-07-01 | 70.00 | 70.00 | 67.56 | 67.99 | 2.6M |
| 2025-06-30 | 70.50 | 70.61 | 69.85 | 70.02 | 0.5M |
| 2025-06-27 | 70.66 | 72.45 | 69.69 | 69.93 | 1.1M |
| 2025-06-26 | 69.10 | 70.70 | 69.10 | 70.55 | 1.5M |
| 2025-06-25 | 70.37 | 70.37 | 68.86 | 69.03 | 0.5M |
| 2025-06-24 | 69.04 | 70.24 | 68.90 | 69.46 | 1.2M |
| 2025-06-23 | 67.31 | 68.57 | 67.31 | 68.01 | 0.3M |
| 2025-06-20 | 66.79 | 68.26 | 66.79 | 67.94 | 0.4M |
| 2025-06-19 | 68.30 | 68.67 | 66.80 | 67.03 | 1.2M |
| 2025-06-18 | 69.01 | 69.20 | 68.10 | 68.51 | 0.4M |
| 2025-06-17 | 70.30 | 70.41 | 68.50 | 68.61 | 0.7M |
| 2025-06-16 | 70.12 | 70.64 | 68.24 | 70.51 | 1.5M |
| 2025-06-13 | 71.00 | 71.67 | 70.03 | 70.38 | 0.8M |
| 2025-06-12 | 73.95 | 74.37 | 72.23 | 72.41 | 0.5M |
| 2025-06-11 | 74.93 | 75.02 | 73.84 | 73.93 | 0.5M |
| 2025-06-10 | 74.70 | 75.15 | 73.96 | 74.31 | 0.9M |
| 2025-06-09 | 73.12 | 74.69 | 72.75 | 73.98 | 1.6M |
| 2025-06-06 | 70.83 | 72.82 | 70.83 | 72.47 | 2.7M |
| 2025-06-05 | 70.45 | 71.45 | 70.45 | 70.85 | 1.1M |
| 2025-06-04 | 70.00 | 70.65 | 69.07 | 70.35 | 1.9M |
| 2025-06-03 | 70.85 | 72.12 | 70.60 | 70.71 | 1.5M |
| 2025-06-02 | 71.45 | 71.75 | 70.04 | 70.79 | 1.1M |
| 2025-05-30 | 72.39 | 72.71 | 70.12 | 71.17 | 0.5M |
| 2025-05-29 | 71.26 | 72.72 | 71.26 | 72.28 | 0.8M |
| 2025-05-28 | 71.90 | 72.23 | 70.50 | 70.85 | 2.5M |
| 2025-05-27 | 73.35 | 73.52 | 72.11 | 72.76 | 0.7M |
| 2025-05-26 | 73.07 | 73.55 | 72.60 | 73.22 | 0.8M |
| 2025-05-23 | 72.08 | 73.10 | 71.21 | 72.47 | 2.2M |
| 2025-05-22 | 70.16 | 71.79 | 69.51 | 71.49 | 1.7M |
| 2025-05-21 | 69.32 | 70.26 | 69.05 | 70.18 | 0.9M |
| 2025-05-20 | 70.80 | 71.20 | 69.14 | 69.28 | 0.4M |
| 2025-05-19 | 70.11 | 71.30 | 69.59 | 70.25 | 0.7M |
| 2025-05-16 | 70.00 | 70.83 | 69.75 | 70.21 | 0.5M |
| 2025-05-15 | 70.11 | 70.81 | 69.44 | 70.05 | 1.7M |
| 2025-05-14 | 67.62 | 70.34 | 67.43 | 70.07 | 2.9M |
| 2025-05-13 | 68.04 | 68.40 | 67.10 | 67.26 | 0.6M |
| 2025-05-12 | 66.50 | 68.16 | 66.18 | 68.04 | 2.0M |
| 2025-05-09 | 61.61 | 64.66 | 61.61 | 64.36 | 0.6M |
| 2025-05-08 | 65.81 | 66.27 | 63.36 | 63.75 | 0.5M |
| 2025-05-07 | 63.10 | 65.89 | 63.00 | 65.71 | 0.9M |
| 2025-05-06 | 65.95 | 66.24 | 64.15 | 64.35 | 0.4M |
| 2025-05-05 | 65.70 | 66.42 | 64.80 | 65.92 | 0.9M |
| 2025-05-02 | 65.60 | 67.20 | 64.93 | 65.26 | 1.0M |
| 2025-04-30 | 65.15 | 65.96 | 64.40 | 64.76 | 0.9M |
| 2025-04-29 | 65.67 | 66.87 | 65.40 | 65.59 | 0.5M |
| 2025-04-28 | 64.73 | 66.36 | 64.63 | 65.67 | 1.2M |
| 2025-04-25 | 68.27 | 68.60 | 64.35 | 64.97 | 1.5M |
| 2025-04-24 | 67.87 | 69.10 | 67.73 | 67.99 | 1.2M |
| 2025-04-23 | 68.15 | 68.60 | 66.36 | 68.13 | 1.3M |
| 2025-04-22 | 68.25 | 68.68 | 67.61 | 67.97 | 0.6M |
| 2025-04-21 | 66.58 | 68.10 | 65.90 | 67.81 | 1.6M |
| 2025-04-17 | 65.74 | 66.26 | 65.23 | 65.90 | 1.2M |
| 2025-04-16 | 65.51 | 66.10 | 64.66 | 65.75 | 1.2M |
| 2025-04-15 | 64.00 | 65.35 | 63.50 | 65.18 | 1.4M |
| 2025-04-11 | 62.68 | 63.25 | 62.20 | 62.91 | 1.1M |
| 2025-04-09 | 61.51 | 61.72 | 59.57 | 61.25 | 1.8M |
| 2025-04-08 | 62.90 | 63.76 | 60.80 | 61.59 | 1.6M |
| 2025-04-07 | 59.56 | 62.48 | 59.56 | 61.34 | 3.4M |
| 2025-04-04 | 69.90 | 70.00 | 64.68 | 65.08 | 2.5M |
| 2025-04-03 | 69.20 | 70.99 | 69.00 | 70.50 | 0.5M |
| 2025-04-02 | 70.08 | 70.30 | 67.95 | 70.20 | 0.5M |
| 2025-04-01 | 68.50 | 70.50 | 67.76 | 69.75 | 0.7M |
| 2025-03-28 | 68.50 | 69.46 | 68.20 | 68.88 | 0.5M |
| 2025-03-27 | 67.59 | 68.74 | 67.15 | 68.54 | 0.4M |
| 2025-03-26 | 68.18 | 68.71 | 67.37 | 67.67 | 0.6M |
| 2025-03-25 | 69.84 | 69.96 | 67.98 | 68.18 | 2.5M |
| 2025-03-24 | 68.49 | 70.46 | 67.64 | 69.55 | 1.1M |
| 2025-03-21 | 66.60 | 67.61 | 66.16 | 67.49 | 1.6M |
| 2025-03-20 | 70.19 | 70.21 | 67.91 | 68.81 | 1.3M |
| 2025-03-19 | 67.72 | 69.21 | 66.78 | 68.77 | 2.1M |
| 2025-03-18 | 66.44 | 66.94 | 65.67 | 66.85 | 1.6M |
| 2025-03-17 | 64.50 | 65.47 | 64.12 | 64.96 | 0.9M |
| 2025-03-13 | 65.38 | 65.38 | 63.70 | 63.83 | 0.3M |
| 2025-03-12 | 65.55 | 66.29 | 63.26 | 64.78 | 1.1M |
| 2025-03-11 | 64.59 | 65.81 | 63.71 | 65.19 | 1.0M |
| 2025-03-10 | 67.82 | 68.48 | 65.50 | 65.97 | 0.6M |
| 2025-03-07 | 66.99 | 68.20 | 66.37 | 67.07 | 1.6M |
| 2025-03-06 | 66.01 | 67.64 | 65.58 | 66.94 | 0.7M |
| 2025-03-05 | 62.59 | 65.58 | 62.27 | 65.43 | 1.3M |
| 2025-03-04 | 62.98 | 63.62 | 61.15 | 62.33 | 0.5M |
| 2025-03-03 | 62.87 | 63.35 | 61.07 | 63.02 | 1.3M |
| 2025-02-28 | 64.19 | 64.28 | 61.86 | 62.52 | 0.6M |
| 2025-02-27 | 64.82 | 65.40 | 64.13 | 65.18 | 0.5M |
| 2025-02-25 | 66.03 | 66.77 | 64.60 | 64.73 | 0.4M |
| 2025-02-24 | 67.28 | 67.28 | 65.52 | 66.03 | 0.5M |
| 2025-02-21 | 67.13 | 68.10 | 66.31 | 67.72 | 1.4M |
| 2025-02-20 | 64.97 | 67.30 | 64.68 | 67.13 | 1.3M |
| 2025-02-19 | 62.79 | 65.16 | 62.22 | 64.97 | 0.4M |
| 2025-02-18 | 63.76 | 63.76 | 60.95 | 63.03 | 0.5M |
| 2025-02-17 | 61.79 | 62.74 | 60.34 | 62.55 | 0.4M |
| 2025-02-14 | 63.98 | 64.70 | 61.26 | 61.87 | 1.1M |
| 2025-02-13 | 63.00 | 64.39 | 62.54 | 63.20 | 1.0M |
| 2025-02-12 | 61.27 | 63.36 | 60.13 | 62.96 | 1.3M |
| 2025-02-11 | 64.04 | 64.30 | 61.06 | 61.54 | 1.0M |
| 2025-02-10 | 66.99 | 66.99 | 63.78 | 64.03 | 1.6M |
| 2025-02-07 | 65.97 | 67.16 | 65.36 | 66.66 | 2.3M |
| 2025-02-06 | 66.00 | 66.00 | 63.93 | 65.16 | 1.4M |
| 2025-02-05 | 64.04 | 65.70 | 64.04 | 65.16 | 0.5M |
| 2025-02-04 | 62.97 | 64.45 | 62.97 | 63.97 | 1.0M |
| 2025-02-03 | 63.75 | 63.75 | 60.69 | 62.32 | 1.6M |
| 2025-02-01 | 65.99 | 66.70 | 64.09 | 64.38 | 1.1M |
| 2025-01-31 | 65.08 | 66.30 | 64.00 | 66.10 | 0.3M |
| 2025-01-30 | 66.05 | 66.38 | 64.23 | 64.96 | 1.0M |
| 2025-01-29 | 64.28 | 66.00 | 64.26 | 65.76 | 0.9M |
| 2025-01-28 | 64.61 | 65.48 | 62.92 | 63.93 | 1.0M |
| 2025-01-27 | 66.37 | 66.37 | 64.09 | 64.46 | 0.5M |
| 2025-01-24 | 67.99 | 68.47 | 66.43 | 66.70 | 0.8M |
| 2025-01-23 | 65.94 | 69.00 | 65.00 | 68.14 | 0.7M |
| 2025-01-22 | 66.31 | 66.74 | 63.82 | 65.66 | 0.3M |
| 2025-01-21 | 67.46 | 68.19 | 66.02 | 66.26 | 0.5M |
| 2025-01-20 | 67.41 | 68.05 | 65.75 | 67.10 | 1.1M |
| 2025-01-17 | 65.89 | 67.10 | 64.80 | 66.63 | 0.6M |
| 2025-01-16 | 64.39 | 65.97 | 64.14 | 65.66 | 1.2M |
| 2025-01-15 | 64.19 | 65.05 | 62.50 | 63.21 | 1.0M |
| 2025-01-14 | 60.00 | 63.67 | 60.00 | 63.44 | 1.3M |
| 2025-01-13 | 62.45 | 62.58 | 59.70 | 60.03 | 0.9M |
| 2025-01-10 | 64.90 | 65.16 | 62.82 | 63.01 | 1.2M |
| 2025-01-09 | 66.05 | 66.11 | 64.66 | 64.81 | 0.9M |
| 2025-01-08 | 66.00 | 66.55 | 64.80 | 66.04 | 0.9M |
| 2025-01-07 | 64.93 | 66.45 | 64.06 | 65.98 | 1.5M |
| 2025-01-06 | 67.76 | 67.77 | 64.74 | 64.91 | 1.6M |
| 2025-01-03 | 68.00 | 68.59 | 67.46 | 67.66 | 0.6M |
| 2025-01-02 | 66.00 | 67.85 | 65.93 | 67.65 | 1.5M |
| 2025-01-01 | 66.40 | 66.40 | 65.00 | 65.98 | 1.5M |