Last Update: 2025-09-30
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
2022-12-30 77.90 78.42 77.45 78.15 0.6M
2022-12-29 78.00 78.81 77.59 78.48 0.6M
2022-12-28 79.86 80.14 78.26 78.58 0.7M
2022-12-27 79.85 80.00 79.40 79.68 0.7M
2022-12-23 78.57 79.76 78.23 79.75 1.1M
2022-12-22 79.21 79.38 77.58 78.79 0.8M
2022-12-21 79.39 80.73 79.34 79.56 1.1M
2022-12-20 79.39 79.43 77.58 78.59 1.2M
2022-12-19 79.61 80.89 79.26 80.02 1.6M
2022-12-16 79.51 80.58 77.90 79.78 4.3M
2022-12-15 80.51 81.33 79.83 80.68 1.8M
2022-12-14 80.39 81.55 79.99 80.45 1.4M
2022-12-13 80.69 81.18 79.48 80.52 1.5M
2022-12-12 78.92 79.44 78.29 79.44 0.9M
2022-12-09 79.29 79.46 78.69 78.85 1.0M
2022-12-08 79.19 80.34 78.51 78.97 0.8M
2022-12-07 79.42 80.26 79.05 79.06 0.6M
2022-12-06 79.78 80.06 79.42 79.65 0.5M
2022-12-05 80.91 81.10 79.57 79.74 0.9M
2022-12-02 80.30 82.25 80.01 81.92 1.3M
2022-12-01 79.19 81.08 78.94 80.81 1.3M
2022-11-30 77.88 78.80 77.05 78.80 1.7M
2022-11-29 77.54 78.65 77.13 78.22 1.0M
2022-11-28 79.82 80.20 77.61 77.75 0.9M
2022-11-25 79.81 80.50 79.72 80.38 0.4M
2022-11-23 80.36 80.76 79.09 79.66 0.7M
2022-11-22 80.37 80.98 80.33 80.62 0.8M
2022-11-21 79.68 80.84 79.63 80.30 0.9M
2022-11-18 79.60 79.85 79.00 79.72 0.6M
2022-11-17 77.46 78.89 77.45 78.88 0.9M
2022-11-16 78.22 78.87 77.96 78.27 0.7M
2022-11-15 78.85 79.24 78.02 78.52 1.0M
2022-11-14 78.00 78.82 77.35 77.95 0.9M
2022-11-11 79.67 80.03 77.46 78.41 1.4M
2022-11-10 80.00 80.81 79.41 79.83 1.7M
2022-11-09 77.59 79.12 77.49 78.44 2.1M
2022-11-08 77.75 78.41 77.34 77.81 0.7M
2022-11-07 77.69 78.44 76.99 78.04 1.0M
2022-11-04 76.07 77.70 75.38 77.40 1.2M
2022-11-03 74.39 75.22 73.31 75.05 0.8M
2022-11-02 76.42 76.74 74.99 75.37 0.8M
2022-11-01 76.55 77.18 76.36 76.70 0.9M
2022-10-31 75.32 76.31 75.31 76.30 1.0M
2022-10-28 74.33 76.17 74.17 75.91 0.7M
2022-10-27 74.32 75.72 74.11 74.56 1.0M
2022-10-26 73.75 74.34 73.40 73.73 0.7M
2022-10-25 71.15 73.52 71.13 73.50 0.9M
2022-10-24 71.21 71.69 70.78 71.09 0.7M
2022-10-21 70.50 71.08 69.52 70.85 0.8M
2022-10-20 71.12 71.77 70.32 70.54 0.7M
2022-10-19 70.50 71.26 70.19 70.70 0.8M
2022-10-18 71.00 71.81 70.69 71.27 0.9M
2022-10-17 69.26 71.23 69.02 70.22 1.6M
2022-10-14 72.10 72.38 68.24 68.46 1.2M
2022-10-13 69.78 71.83 69.08 71.16 1.2M
2022-10-12 71.26 71.82 70.84 70.98 0.8M
2022-10-11 70.66 71.69 69.90 71.52 1.4M
2022-10-10 71.55 72.24 70.55 70.68 0.8M
2022-10-07 71.20 72.47 70.52 71.32 1.4M
2022-10-06 73.63 74.09 71.52 71.76 1.2M
2022-10-05 72.84 73.96 72.08 73.55 1.4M
2022-10-04 72.36 74.31 72.23 73.64 1.5M
2022-10-03 70.70 72.57 69.52 72.00 1.5M
2022-09-30 69.41 70.20 68.68 69.80 1.9M
2022-09-29 71.35 71.76 67.77 68.77 2.0M
2022-09-28 72.63 73.64 71.86 72.99 1.6M
2022-09-27 75.00 75.38 72.20 72.31 1.6M
2022-09-26 78.00 78.00 73.60 74.76 1.7M
2022-09-23 78.40 78.91 77.60 78.47 1.0M
2022-09-22 80.74 80.91 78.72 79.19 1.1M
2022-09-21 82.81 83.22 80.63 80.63 0.9M
2022-09-20 83.53 83.59 82.01 82.27 0.7M
2022-09-19 84.08 84.53 83.56 84.27 0.8M
2022-09-16 83.31 85.04 83.12 84.60 2.6M
2022-09-15 84.90 85.24 83.44 83.46 0.7M
2022-09-14 84.50 85.72 84.33 84.75 1.0M
2022-09-13 85.45 85.76 84.26 84.83 1.1M
2022-09-12 86.59 87.30 86.55 86.62 0.7M
2022-09-09 85.98 86.72 85.52 86.21 0.7M
2022-09-08 85.55 86.07 84.96 85.72 0.6M
2022-09-07 84.82 86.30 84.63 86.05 0.7M
2022-09-06 84.19 85.41 84.19 84.97 0.8M
2022-09-02 84.87 85.03 83.51 83.70 0.6M
2022-09-01 83.49 84.47 83.31 84.42 0.7M
2022-08-31 84.65 85.14 83.86 84.03 1.3M
2022-08-30 86.16 86.28 84.31 84.48 0.7M
2022-08-29 85.23 86.67 84.95 86.02 0.8M
2022-08-26 86.97 87.04 85.52 85.73 0.7M
2022-08-25 86.35 86.73 86.03 86.69 0.7M
2022-08-24 86.00 86.46 85.51 85.86 0.8M
2022-08-23 86.69 87.16 85.92 86.13 0.7M
2022-08-22 87.63 87.65 86.11 86.82 0.9M
2022-08-19 87.56 88.54 87.25 88.00 0.7M
2022-08-18 88.59 88.92 87.71 87.79 0.8M
2022-08-17 87.70 88.89 87.50 88.29 1.3M
2022-08-16 88.15 89.40 88.03 88.33 0.9M
2022-08-15 87.80 88.53 87.51 88.39 1.2M
2022-08-12 87.12 87.97 87.07 87.88 0.8M
2022-08-11 87.08 87.10 86.24 86.55 0.7M
2022-08-10 86.57 87.11 86.18 87.06 1.2M
2022-08-09 85.42 86.41 85.35 86.08 1.2M
2022-08-08 85.35 85.74 85.05 85.31 0.7M
2022-08-05 83.53 84.82 83.21 84.62 0.7M
2022-08-04 85.21 85.82 83.81 84.16 1.1M
2022-08-03 86.67 86.93 84.00 84.95 1.6M
2022-08-02 87.58 88.03 86.41 86.48 1.2M
2022-08-01 89.12 89.48 87.42 87.46 0.9M
2022-07-29 85.00 89.63 84.75 89.30 1.6M
2022-07-28 83.84 85.05 83.84 84.83 0.6M
2022-07-27 83.67 84.17 83.05 83.72 0.6M
2022-07-26 83.86 84.57 83.73 83.99 0.6M
2022-07-25 83.26 83.98 83.14 83.66 0.5M
2022-07-22 83.28 83.57 82.83 83.36 0.4M
2022-07-21 82.70 82.88 82.22 82.87 0.4M
2022-07-20 83.45 83.62 82.57 82.84 0.6M
2022-07-19 83.65 83.65 82.82 83.49 0.7M
2022-07-18 84.00 84.30 82.78 83.16 0.7M
2022-07-15 82.39 83.68 81.91 83.68 1.2M
2022-07-14 80.85 81.59 80.66 81.33 1.2M
2022-07-13 82.14 82.86 81.65 82.17 0.7M
2022-07-12 81.90 82.79 81.73 82.27 0.4M
2022-07-11 81.59 82.42 81.46 82.32 0.5M
2022-07-08 80.89 82.08 80.55 81.65 0.7M
2022-07-07 81.62 82.32 80.92 81.14 0.8M
2022-07-06 82.15 82.58 81.11 81.47 1.0M
2022-07-05 83.05 83.20 80.84 82.06 0.9M
2022-07-01 82.55 83.55 82.08 83.37 1.3M
2022-06-30 83.94 84.53 82.48 82.86 1.3M
2022-06-29 84.61 84.97 83.51 83.95 0.9M
2022-06-28 86.71 87.43 85.95 86.12 1.1M
2022-06-27 85.94 87.10 85.38 86.57 1.1M
2022-06-24 84.93 86.51 84.77 85.78 2.1M
2022-06-23 85.42 86.25 84.33 84.94 1.4M
2022-06-22 83.20 86.22 83.07 85.43 1.4M
2022-06-21 83.34 85.08 83.16 83.94 1.7M
2022-06-17 82.04 83.36 81.72 82.95 3.3M
2022-06-16 81.12 82.45 80.75 82.05 1.6M
2022-06-15 81.52 84.59 81.26 82.55 2.2M
2022-06-14 80.73 81.23 79.89 80.97 2.0M
2022-06-13 81.50 81.62 80.01 80.50 2.1M
2022-06-10 81.41 83.41 81.02 82.80 1.8M
2022-06-09 82.73 83.33 81.71 81.71 0.7M
2022-06-08 83.80 83.80 82.51 82.94 0.6M
2022-06-07 81.78 83.93 81.59 83.87 0.6M
2022-06-06 83.38 83.38 81.92 82.06 0.7M
2022-06-03 83.44 84.09 82.82 82.98 0.6M
2022-06-02 83.67 84.01 82.75 83.99 1.3M
2022-06-01 84.18 84.33 83.24 83.96 1.2M
2022-05-31 84.35 85.05 83.61 84.14 2.0M
2022-05-27 84.03 85.36 84.03 85.15 0.9M
2022-05-26 83.36 84.01 83.29 83.65 1.4M
2022-05-25 82.39 83.46 81.94 83.14 0.6M
2022-05-24 81.34 82.90 80.32 82.74 0.7M
2022-05-23 81.51 82.01 80.56 81.49 0.5M
2022-05-20 81.68 81.91 80.03 81.28 0.8M
2022-05-19 81.10 81.95 80.54 81.17 1.0M
2022-05-18 82.74 83.33 81.41 81.63 0.9M
2022-05-17 82.00 82.89 80.81 82.89 0.9M
2022-05-16 81.70 81.94 80.80 81.30 1.0M
2022-05-13 79.30 81.46 78.89 81.34 1.2M
2022-05-12 77.16 79.35 77.03 79.28 1.6M
2022-05-11 76.09 77.73 76.09 77.15 1.1M
2022-05-10 77.63 77.98 75.16 76.00 1.2M
2022-05-09 77.35 77.53 76.29 76.61 0.9M
2022-05-06 77.98 78.22 76.94 77.81 0.8M
2022-05-05 80.00 80.18 77.78 78.34 0.7M
2022-05-04 78.17 79.91 77.64 79.78 0.9M
2022-05-03 78.50 79.76 77.91 78.51 1.0M
2022-05-02 81.10 81.50 77.45 78.53 2.3M
2022-04-29 85.90 85.96 80.62 80.77 2.4M
2022-04-28 84.02 85.92 83.82 85.84 1.3M
2022-04-27 84.04 84.86 83.65 84.05 1.0M
2022-04-26 84.75 85.07 83.70 83.83 0.6M
2022-04-25 85.27 85.37 83.20 84.67 0.8M
2022-04-22 85.30 86.06 84.71 85.27 1.0M
2022-04-21 86.00 86.48 85.38 85.40 0.5M
2022-04-20 85.28 86.31 85.28 85.73 0.7M
2022-04-19 83.80 85.40 83.64 85.23 0.9M
2022-04-18 83.19 84.03 83.19 83.65 0.8M
2022-04-14 82.80 83.57 82.66 83.15 0.9M
2022-04-13 82.23 82.66 81.59 82.28 0.6M
2022-04-12 81.63 82.66 81.44 82.08 0.9M
2022-04-11 82.69 83.00 81.14 81.75 1.1M
2022-04-08 81.84 82.96 81.49 82.69 0.8M
2022-04-07 81.87 82.04 81.22 81.66 0.9M
2022-04-06 79.94 82.12 79.61 82.00 0.9M
2022-04-05 80.77 81.50 80.00 80.11 1.0M
2022-04-04 81.86 82.03 80.18 81.01 0.8M
2022-04-01 81.19 81.91 80.73 81.91 1.0M
2022-03-31 82.52 82.75 80.74 80.84 1.3M
2022-03-30 82.21 82.52 81.86 82.24 0.8M
2022-03-29 82.33 83.60 81.93 83.52 1.2M
2022-03-28 81.70 82.05 81.25 81.82 0.7M
2022-03-25 80.39 81.57 80.39 81.53 0.7M
2022-03-24 79.96 80.37 79.54 80.21 0.7M
2022-03-23 80.19 80.44 79.63 79.79 0.5M
2022-03-22 80.36 80.50 79.75 80.18 0.8M
2022-03-21 80.07 80.66 79.80 80.02 0.8M
2022-03-18 79.65 80.15 79.47 79.99 2.0M
2022-03-17 79.20 80.34 79.09 79.74 0.9M
2022-03-16 79.99 80.49 77.71 79.35 1.1M
2022-03-15 79.70 80.28 78.98 79.72 0.9M
2022-03-14 79.84 80.40 78.97 79.30 0.8M
2022-03-11 79.85 80.73 79.47 79.70 0.8M
2022-03-10 78.45 79.45 78.22 79.24 0.7M
2022-03-09 79.58 80.35 79.00 79.06 0.8M
2022-03-08 79.20 80.59 78.90 78.93 1.1M
2022-03-07 80.80 81.33 79.36 79.46 1.0M
2022-03-04 78.73 80.98 78.54 80.86 0.9M
2022-03-03 78.95 79.86 78.40 79.54 0.9M
2022-03-02 77.87 78.91 77.76 78.63 0.8M
2022-03-01 77.57 78.58 76.98 77.49 0.9M
2022-02-28 76.99 78.17 76.66 77.40 1.0M
2022-02-25 75.99 77.92 75.97 77.66 0.9M
2022-02-24 74.50 75.98 74.16 75.69 1.2M
2022-02-23 76.56 77.14 75.46 75.60 1.1M
2022-02-22 76.00 76.71 75.46 76.15 1.2M
2022-02-18 75.81 76.61 75.70 76.36 0.8M
2022-02-17 76.55 76.63 75.72 76.07 0.7M
2022-02-16 76.56 77.12 76.03 76.66 0.9M
2022-02-15 76.81 76.90 75.61 76.20 1.0M
2022-02-14 76.00 76.65 75.36 75.82 1.2M
2022-02-11 74.85 76.93 74.80 76.01 1.4M
2022-02-10 74.66 75.69 74.08 74.37 1.0M
2022-02-09 75.34 75.77 75.00 75.60 0.7M
2022-02-08 74.84 75.34 74.32 74.63 0.7M
2022-02-07 75.48 75.83 74.69 74.82 0.6M
2022-02-04 76.49 76.59 74.93 75.48 0.9M
2022-02-03 77.56 77.82 76.74 76.88 0.9M
2022-02-02 77.39 78.17 77.35 77.98 0.8M
2022-02-01 77.42 77.68 76.71 77.15 0.8M
2022-01-31 77.06 77.72 76.51 77.60 0.9M
2022-01-28 75.17 77.09 74.30 77.08 0.8M
2022-01-27 75.79 76.74 74.85 75.25 0.8M
2022-01-26 76.57 77.30 75.13 75.60 0.6M
2022-01-25 75.06 76.44 74.44 75.87 0.8M
2022-01-24 75.40 76.13 73.09 75.89 1.4M
2022-01-21 75.78 76.83 75.43 75.93 0.9M
2022-01-20 77.55 77.78 75.74 75.84 1.0M
2022-01-19 78.83 79.15 77.50 77.56 0.9M
2022-01-18 78.82 79.13 78.28 78.62 0.6M
2022-01-14 79.64 79.70 78.63 79.16 0.8M
2022-01-13 80.38 80.69 79.49 79.70 0.7M
2022-01-12 79.10 80.41 79.10 80.10 0.7M
2022-01-11 80.12 80.22 78.98 79.18 1.0M
2022-01-10 80.51 80.66 79.62 80.15 0.8M
2022-01-07 80.42 80.89 80.23 80.66 0.6M
2022-01-06 80.75 81.00 80.25 80.62 0.7M
2022-01-05 81.64 82.08 80.20 80.50 0.9M
2022-01-04 81.34 81.96 81.30 81.70 0.8M
2022-01-03 82.25 82.25 79.92 81.26 1.4M