94.54
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 | 93.88 | 94.54 | 93.77 | 94.54 | 2.0M |
| 2025-09-25 | 94.11 | 94.30 | 93.40 | 93.61 | 1.8M |
| 2025-09-24 | 94.11 | 94.31 | 94.04 | 94.16 | 1.2M |
| 2025-09-23 | 93.91 | 94.23 | 93.83 | 94.14 | 1.8M |
| 2025-09-22 | 93.74 | 94.05 | 93.44 | 93.94 | 2.0M |
| 2025-09-19 | 94.04 | 94.04 | 93.55 | 93.84 | 1.6M |
| 2025-09-18 | 93.62 | 93.97 | 93.42 | 93.69 | 3.0M |
| 2025-09-17 | 93.22 | 93.91 | 93.22 | 93.56 | 2.1M |
| 2025-09-16 | 93.53 | 93.56 | 93.09 | 93.10 | 2.2M |
| 2025-09-15 | 94.19 | 94.32 | 93.74 | 93.85 | 2.2M |
| 2025-09-12 | 94.77 | 94.86 | 94.14 | 94.14 | 1.9M |
| 2025-09-11 | 93.86 | 94.99 | 93.86 | 94.91 | 2.6M |
| 2025-09-10 | 94.16 | 94.26 | 93.52 | 93.74 | 1.7M |
| 2025-09-09 | 94.02 | 94.34 | 93.91 | 94.24 | 2.8M |
| 2025-09-08 | 93.94 | 94.09 | 93.40 | 94.07 | 2.4M |
| 2025-09-05 | 94.18 | 94.59 | 93.62 | 93.99 | 2.6M |
| 2025-09-04 | 93.91 | 94.21 | 93.80 | 94.21 | 1.6M |
| 2025-09-03 | 93.72 | 94.06 | 93.51 | 94.06 | 1.4M |
| 2025-09-02 | 93.87 | 94.15 | 93.60 | 94.02 | 2.7M |
| 2025-08-29 | 94.00 | 94.30 | 93.94 | 94.26 | 1.6M |
| 2025-08-28 | 94.11 | 94.11 | 93.66 | 94.03 | 1.3M |
| 2025-08-27 | 93.63 | 94.11 | 93.63 | 94.06 | 1.5M |
| 2025-08-26 | 93.69 | 93.86 | 93.39 | 93.67 | 1.9M |
| 2025-08-25 | 94.47 | 94.49 | 93.68 | 93.68 | 2.2M |
| 2025-08-22 | 94.69 | 95.31 | 94.43 | 94.54 | 3.7M |
| 2025-08-21 | 94.32 | 94.57 | 94.10 | 94.33 | 3.3M |
| 2025-08-20 | 94.24 | 94.97 | 94.24 | 94.58 | 2.2M |
| 2025-08-19 | 93.54 | 94.32 | 93.47 | 94.10 | 1.3M |
| 2025-08-18 | 93.62 | 93.74 | 93.44 | 93.47 | 2.0M |
| 2025-08-15 | 93.44 | 93.78 | 93.21 | 93.52 | 1.8M |
| 2025-08-14 | 93.35 | 93.39 | 93.00 | 93.25 | 1.6M |
| 2025-08-13 | 92.98 | 93.57 | 92.91 | 93.57 | 1.7M |
| 2025-08-12 | 92.78 | 92.84 | 92.43 | 92.83 | 2.1M |
| 2025-08-11 | 92.89 | 93.19 | 92.48 | 92.64 | 1.0M |
| 2025-08-08 | 92.85 | 93.10 | 92.63 | 92.84 | 1.5M |
| 2025-08-07 | 93.20 | 93.26 | 92.23 | 92.59 | 2.0M |
| 2025-08-06 | 92.79 | 93.27 | 92.54 | 93.08 | 1.7M |
| 2025-08-05 | 93.10 | 93.19 | 92.56 | 92.57 | 2.2M |
| 2025-08-04 | 92.44 | 93.37 | 92.44 | 93.37 | 1.5M |
| 2025-08-01 | 92.58 | 92.74 | 92.04 | 92.34 | 3.1M |
| 2025-07-31 | 93.20 | 93.66 | 92.47 | 92.61 | 4.6M |
| 2025-07-30 | 93.73 | 93.90 | 93.00 | 93.34 | 2.1M |
| 2025-07-29 | 93.65 | 93.93 | 93.41 | 93.78 | 1.6M |
| 2025-07-28 | 94.14 | 94.14 | 93.39 | 93.42 | 1.8M |
| 2025-07-25 | 94.13 | 94.37 | 94.00 | 94.25 | 1.5M |
| 2025-07-24 | 93.79 | 94.23 | 93.79 | 94.00 | 2.5M |
| 2025-07-23 | 94.04 | 94.05 | 93.54 | 93.97 | 1.5M |
| 2025-07-22 | 93.09 | 93.88 | 93.05 | 93.80 | 2.1M |
| 2025-07-21 | 93.09 | 93.43 | 92.82 | 92.97 | 1.5M |
| 2025-07-18 | 93.12 | 93.36 | 92.80 | 92.95 | 1.5M |
| 2025-07-17 | 92.65 | 93.12 | 92.61 | 93.03 | 2.7M |
| 2025-07-16 | 92.38 | 92.84 | 92.02 | 92.80 | 2.5M |
| 2025-07-15 | 93.09 | 93.22 | 92.18 | 92.18 | 2.8M |
| 2025-07-14 | 92.73 | 93.27 | 92.60 | 93.24 | 2.9M |
| 2025-07-11 | 93.21 | 93.21 | 92.66 | 92.74 | 2.2M |
| 2025-07-10 | 93.54 | 93.79 | 93.15 | 93.45 | 2.1M |
| 2025-07-09 | 93.65 | 93.73 | 93.15 | 93.73 | 2.0M |
| 2025-07-08 | 93.71 | 93.83 | 93.31 | 93.55 | 3.9M |
| 2025-07-07 | 94.08 | 94.13 | 93.44 | 93.84 | 2.7M |
| 2025-07-03 | 93.67 | 94.28 | 93.55 | 94.16 | 1.3M |
| 2025-07-02 | 93.97 | 93.99 | 93.06 | 93.38 | 2.6M |
| 2025-07-01 | 93.78 | 94.40 | 93.74 | 94.27 | 3.9M |
| 2025-06-30 | 93.22 | 93.95 | 93.09 | 93.87 | 2.0M |
| 2025-06-27 | 92.67 | 93.37 | 92.59 | 93.01 | 2.0M |
| 2025-06-26 | 92.60 | 92.76 | 92.40 | 92.70 | 1.7M |
| 2025-06-25 | 93.18 | 93.18 | 92.32 | 92.35 | 2.6M |
| 2025-06-24 | 92.87 | 93.32 | 92.53 | 93.15 | 1.6M |
| 2025-06-23 | 91.88 | 92.68 | 91.82 | 92.67 | 2.4M |
| 2025-06-20 | 92.14 | 92.25 | 91.57 | 91.80 | 2.5M |
| 2025-06-18 | 92.27 | 92.28 | 91.72 | 91.77 | 2.0M |
| 2025-06-17 | 92.44 | 92.58 | 92.04 | 92.11 | 2.0M |
| 2025-06-16 | 93.02 | 93.36 | 92.54 | 92.73 | 2.3M |
| 2025-06-13 | 93.31 | 93.72 | 92.87 | 93.01 | 3.4M |
| 2025-06-12 | 92.91 | 93.81 | 92.91 | 93.81 | 2.9M |
| 2025-06-11 | 93.19 | 93.34 | 92.77 | 93.07 | 2.7M |
| 2025-06-10 | 93.17 | 93.39 | 92.94 | 93.26 | 2.4M |
| 2025-06-09 | 93.86 | 93.86 | 92.77 | 93.13 | 3.3M |
| 2025-06-06 | 93.62 | 93.94 | 93.40 | 93.75 | 1.4M |
| 2025-06-05 | 93.44 | 93.47 | 92.95 | 93.11 | 2.3M |
| 2025-06-04 | 93.84 | 93.91 | 93.27 | 93.28 | 2.3M |
| 2025-06-03 | 93.53 | 93.76 | 93.00 | 93.68 | 2.0M |
| 2025-06-02 | 93.28 | 93.69 | 92.63 | 93.67 | 2.5M |
| 2025-05-30 | 92.79 | 93.72 | 92.70 | 93.51 | 3.1M |
| 2025-05-29 | 92.85 | 93.00 | 92.27 | 92.97 | 2.3M |
| 2025-05-28 | 93.31 | 93.57 | 92.60 | 92.65 | 1.7M |
| 2025-05-27 | 92.99 | 93.35 | 92.76 | 93.35 | 2.0M |
| 2025-05-23 | 91.98 | 92.68 | 91.84 | 92.42 | 2.0M |
| 2025-05-22 | 92.84 | 93.06 | 92.31 | 92.56 | 2.5M |
| 2025-05-21 | 93.73 | 93.90 | 92.96 | 93.00 | 2.5M |
| 2025-05-20 | 94.23 | 94.43 | 93.99 | 94.24 | 1.6M |
| 2025-05-19 | 93.49 | 94.41 | 93.49 | 94.39 | 1.4M |
| 2025-05-16 | 92.98 | 93.97 | 92.87 | 93.97 | 1.8M |
| 2025-05-15 | 91.45 | 93.08 | 91.45 | 93.08 | 2.0M |
| 2025-05-14 | 92.28 | 92.28 | 91.36 | 91.48 | 3.2M |
| 2025-05-13 | 92.69 | 92.76 | 92.16 | 92.16 | 5.0M |
| 2025-05-12 | 93.21 | 93.21 | 92.02 | 92.84 | 2.4M |
| 2025-05-09 | 92.44 | 92.60 | 92.01 | 92.13 | 1.8M |
| 2025-05-08 | 93.06 | 93.24 | 92.34 | 92.40 | 1.5M |
| 2025-05-07 | 92.53 | 93.11 | 92.39 | 92.82 | 2.2M |
| 2025-05-06 | 92.21 | 92.80 | 91.93 | 92.35 | 1.5M |
| 2025-05-05 | 92.42 | 93.03 | 92.21 | 92.75 | 1.1M |
| 2025-05-02 | 92.78 | 93.01 | 92.41 | 92.83 | 1.7M |
| 2025-05-01 | 92.37 | 92.59 | 91.77 | 91.91 | 1.7M |
| 2025-04-30 | 91.52 | 92.69 | 90.69 | 92.54 | 2.3M |
| 2025-04-29 | 90.92 | 91.95 | 90.75 | 91.86 | 1.2M |
| 2025-04-28 | 90.97 | 91.26 | 90.45 | 91.15 | 2.3M |
| 2025-04-25 | 90.70 | 90.83 | 89.85 | 90.81 | 1.6M |
| 2025-04-24 | 90.29 | 91.00 | 89.85 | 90.91 | 2.7M |
| 2025-04-23 | 91.09 | 91.36 | 89.94 | 90.37 | 2.9M |
| 2025-04-22 | 88.93 | 90.18 | 88.78 | 90.03 | 2.1M |
| 2025-04-21 | 89.66 | 89.69 | 87.41 | 88.20 | 2.7M |
| 2025-04-17 | 89.63 | 90.73 | 89.62 | 90.04 | 2.2M |
| 2025-04-16 | 90.76 | 91.25 | 89.39 | 89.83 | 3.8M |
| 2025-04-15 | 91.17 | 91.48 | 90.77 | 90.85 | 2.8M |
| 2025-04-14 | 90.86 | 91.47 | 90.43 | 91.11 | 3.5M |
| 2025-04-11 | 88.60 | 90.36 | 88.00 | 89.98 | 3.2M |
| 2025-04-10 | 88.94 | 89.43 | 86.49 | 88.62 | 5.4M |
| 2025-04-09 | 84.82 | 90.13 | 84.31 | 89.86 | 7.8M |
| 2025-04-08 | 88.20 | 88.69 | 84.41 | 85.42 | 7.2M |
| 2025-04-07 | 85.47 | 88.69 | 83.99 | 86.21 | 13.6M |
| 2025-04-04 | 91.45 | 91.74 | 87.20 | 87.20 | 13.8M |
| 2025-04-03 | 92.64 | 93.82 | 92.57 | 92.68 | 4.2M |
| 2025-04-02 | 93.10 | 93.90 | 92.92 | 93.78 | 2.4M |
| 2025-04-01 | 93.49 | 93.83 | 92.92 | 93.59 | 2.5M |
| 2025-03-31 | 92.33 | 93.95 | 92.33 | 93.66 | 2.4M |
| 2025-03-28 | 93.44 | 93.60 | 92.66 | 92.74 | 2.2M |
| 2025-03-27 | 93.16 | 93.70 | 93.02 | 93.47 | 2.0M |
| 2025-03-26 | 92.89 | 93.45 | 92.89 | 93.14 | 1.9M |
| 2025-03-25 | 93.15 | 93.21 | 92.46 | 92.85 | 5.2M |
| 2025-03-24 | 92.83 | 93.15 | 92.60 | 93.04 | 8.7M |
| 2025-03-21 | 92.22 | 92.43 | 91.83 | 92.42 | 1.8M |
| 2025-03-20 | 92.51 | 92.93 | 92.20 | 92.54 | 2.1M |
| 2025-03-19 | 92.56 | 93.08 | 92.25 | 92.86 | 2.4M |
| 2025-03-18 | 92.80 | 92.80 | 92.14 | 92.44 | 2.8M |
| 2025-03-17 | 91.87 | 93.45 | 91.79 | 93.25 | 2.4M |
| 2025-03-14 | 91.15 | 92.12 | 90.97 | 91.99 | 4.1M |
| 2025-03-13 | 91.08 | 91.54 | 90.68 | 90.95 | 2.6M |
| 2025-03-12 | 92.00 | 92.00 | 90.74 | 91.14 | 5.8M |
| 2025-03-11 | 92.99 | 92.99 | 91.58 | 91.85 | 5.6M |
| 2025-03-10 | 93.30 | 94.27 | 92.56 | 93.15 | 4.0M |
| 2025-03-07 | 92.93 | 94.04 | 92.73 | 93.82 | 4.8M |
| 2025-03-06 | 93.05 | 93.54 | 92.59 | 93.08 | 2.2M |
| 2025-03-05 | 93.09 | 93.92 | 92.77 | 93.69 | 1.8M |
| 2025-03-04 | 94.25 | 94.48 | 93.14 | 93.33 | 3.3M |
| 2025-03-03 | 94.65 | 95.12 | 93.96 | 94.42 | 2.7M |
| 2025-02-28 | 93.57 | 94.62 | 93.13 | 94.57 | 2.4M |
| 2025-02-27 | 93.24 | 94.04 | 93.24 | 93.31 | 2.5M |
| 2025-02-26 | 94.00 | 94.06 | 93.21 | 93.38 | 1.4M |
| 2025-02-25 | 93.58 | 94.16 | 93.58 | 94.08 | 2.0M |
| 2025-02-24 | 93.31 | 93.81 | 93.18 | 93.52 | 1.5M |
| 2025-02-21 | 93.50 | 93.61 | 93.03 | 93.06 | 1.9M |
| 2025-02-20 | 93.42 | 93.75 | 93.17 | 93.73 | 0.8M |
| 2025-02-19 | 93.22 | 93.75 | 93.11 | 93.75 | 1.1M |
| 2025-02-18 | 92.90 | 93.18 | 92.70 | 93.16 | 1.2M |
| 2025-02-14 | 93.67 | 93.77 | 92.94 | 92.95 | 1.3M |
| 2025-02-13 | 93.03 | 93.71 | 92.84 | 93.69 | 1.9M |
| 2025-02-12 | 92.48 | 93.07 | 92.48 | 92.85 | 1.5M |
| 2025-02-11 | 92.78 | 93.23 | 92.64 | 93.23 | 1.1M |
| 2025-02-10 | 93.10 | 93.17 | 92.76 | 93.10 | 1.0M |
| 2025-02-07 | 93.18 | 93.35 | 92.68 | 92.71 | 1.0M |
| 2025-02-06 | 93.41 | 93.41 | 92.73 | 93.12 | 1.0M |
| 2025-02-05 | 92.53 | 93.15 | 92.35 | 93.11 | 1.2M |
| 2025-02-04 | 91.92 | 92.48 | 91.92 | 92.34 | 1.6M |
| 2025-02-03 | 91.18 | 92.63 | 91.13 | 92.37 | 2.1M |
| 2025-01-31 | 92.51 | 92.73 | 91.92 | 91.95 | 2.1M |
| 2025-01-30 | 91.95 | 92.53 | 91.75 | 92.40 | 1.7M |
| 2025-01-29 | 91.76 | 91.94 | 91.39 | 91.52 | 1.4M |
| 2025-01-28 | 91.73 | 92.22 | 91.51 | 91.64 | 2.1M |
| 2025-01-27 | 90.49 | 91.93 | 90.49 | 91.90 | 1.9M |
| 2025-01-24 | 90.96 | 91.14 | 90.84 | 90.94 | 0.8M |
| 2025-01-23 | 90.58 | 90.97 | 90.27 | 90.95 | 1.6M |
| 2025-01-22 | 90.80 | 90.92 | 90.58 | 90.64 | 1.3M |
| 2025-01-21 | 90.20 | 90.74 | 90.20 | 90.70 | 1.5M |
| 2025-01-17 | 90.10 | 90.25 | 89.83 | 89.85 | 1.2M |
| 2025-01-16 | 89.14 | 89.76 | 88.99 | 89.71 | 1.5M |
| 2025-01-15 | 89.53 | 89.53 | 88.88 | 89.18 | 2.1M |
| 2025-01-14 | 88.46 | 88.66 | 87.99 | 88.64 | 3.3M |
| 2025-01-13 | 87.32 | 88.24 | 87.30 | 88.17 | 2.5M |
| 2025-01-10 | 88.33 | 88.62 | 87.61 | 87.68 | 1.5M |
| 2025-01-08 | 88.58 | 89.02 | 88.14 | 89.00 | 1.7M |
| 2025-01-07 | 88.79 | 89.19 | 88.23 | 88.45 | 1.6M |
| 2025-01-06 | 89.27 | 89.28 | 88.48 | 88.61 | 1.7M |
| 2025-01-03 | 89.00 | 89.34 | 88.69 | 89.10 | 1.3M |
| 2025-01-02 | 89.17 | 89.39 | 88.27 | 88.66 | 1.4M |