174.23
Last Update: 2025-10-03
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 |
---|---|---|---|---|---|
2023-12-29 | 112.95 | 114.25 | 110.20 | 113.10 | 0.1M |
2023-12-28 | 114.80 | 114.80 | 112.00 | 112.40 | 0.0M |
2023-12-27 | 113.40 | 116.50 | 111.15 | 113.70 | 0.1M |
2023-12-26 | 112.00 | 115.70 | 111.50 | 114.45 | 0.0M |
2023-12-22 | 112.95 | 115.00 | 111.50 | 112.65 | 0.0M |
2023-12-21 | 108.00 | 113.00 | 103.80 | 111.60 | 0.1M |
2023-12-20 | 114.55 | 116.80 | 107.95 | 108.35 | 0.1M |
2023-12-19 | 113.60 | 116.00 | 112.90 | 114.85 | 0.0M |
2023-12-18 | 116.00 | 117.75 | 113.25 | 113.50 | 0.1M |
2023-12-15 | 117.50 | 120.40 | 115.00 | 116.00 | 0.1M |
2023-12-14 | 122.20 | 122.35 | 117.40 | 118.30 | 0.1M |
2023-12-13 | 120.60 | 122.35 | 118.70 | 119.45 | 0.1M |
2023-12-12 | 122.50 | 122.65 | 119.00 | 119.75 | 0.2M |
2023-12-11 | 116.25 | 125.95 | 116.05 | 121.25 | 0.9M |
2023-12-08 | 116.65 | 120.00 | 115.00 | 116.75 | 0.4M |
2023-12-07 | 112.40 | 117.90 | 111.05 | 115.85 | 0.3M |
2023-12-06 | 109.40 | 113.65 | 109.40 | 112.20 | 0.1M |
2023-12-05 | 111.60 | 112.80 | 109.05 | 109.40 | 0.1M |
2023-12-04 | 113.30 | 115.30 | 110.00 | 111.10 | 0.1M |
2023-12-01 | 113.25 | 114.80 | 111.00 | 111.35 | 0.1M |
2023-11-30 | 113.05 | 115.50 | 111.00 | 113.25 | 0.1M |
2023-11-29 | 112.55 | 115.00 | 112.00 | 113.60 | 0.0M |
2023-11-28 | 114.70 | 114.70 | 112.05 | 112.70 | 0.0M |
2023-11-24 | 114.10 | 117.00 | 112.80 | 113.70 | 0.1M |
2023-11-23 | 115.40 | 118.45 | 113.65 | 114.55 | 0.0M |
2023-11-22 | 117.70 | 119.20 | 113.60 | 115.40 | 0.1M |
2023-11-21 | 119.90 | 120.40 | 116.00 | 117.00 | 0.2M |
2023-11-20 | 110.20 | 119.60 | 110.20 | 118.65 | 0.3M |
2023-11-17 | 111.65 | 113.45 | 109.25 | 110.00 | 0.1M |
2023-11-16 | 114.50 | 116.00 | 111.15 | 111.60 | 0.1M |
2023-11-15 | 116.10 | 116.70 | 112.25 | 114.50 | 0.1M |
2023-11-13 | 117.95 | 118.05 | 114.75 | 115.60 | 0.1M |
2023-11-12 | 113.90 | 117.15 | 113.60 | 116.05 | 0.1M |
2023-11-10 | 113.10 | 115.00 | 112.30 | 113.85 | 0.0M |
2023-11-09 | 116.00 | 116.75 | 112.45 | 113.40 | 0.0M |
2023-11-08 | 112.60 | 117.15 | 112.05 | 115.10 | 0.1M |
2023-11-07 | 112.55 | 114.80 | 111.75 | 112.40 | 0.1M |
2023-11-06 | 114.00 | 115.90 | 112.00 | 113.25 | 0.1M |
2023-11-03 | 116.80 | 117.20 | 112.60 | 113.20 | 0.1M |
2023-11-02 | 114.45 | 118.30 | 113.35 | 115.75 | 0.1M |
2023-11-01 | 111.15 | 116.00 | 109.95 | 113.10 | 0.1M |
2023-10-31 | 109.80 | 112.40 | 108.55 | 110.25 | 0.1M |
2023-10-30 | 106.65 | 111.80 | 106.65 | 108.60 | 0.1M |
2023-10-27 | 108.10 | 114.50 | 105.95 | 108.90 | 0.2M |
2023-10-26 | 104.00 | 108.95 | 101.60 | 108.30 | 0.1M |
2023-10-25 | 108.95 | 110.90 | 100.25 | 106.15 | 0.2M |
2023-10-23 | 115.85 | 116.75 | 103.30 | 105.20 | 0.2M |
2023-10-20 | 117.60 | 119.55 | 114.95 | 115.85 | 0.1M |
2023-10-19 | 117.00 | 119.90 | 116.10 | 117.60 | 0.1M |
2023-10-18 | 117.15 | 121.90 | 115.70 | 117.20 | 0.2M |
2023-10-17 | 118.40 | 122.50 | 115.60 | 117.15 | 0.3M |
2023-10-16 | 117.25 | 122.70 | 116.10 | 117.10 | 0.3M |
2023-10-13 | 117.25 | 119.70 | 114.50 | 117.25 | 0.2M |
2023-10-12 | 115.95 | 120.70 | 115.50 | 117.90 | 0.4M |
2023-10-11 | 116.65 | 118.00 | 114.45 | 115.30 | 0.2M |
2023-10-10 | 109.00 | 117.55 | 109.00 | 114.25 | 0.3M |
2023-10-09 | 111.90 | 112.30 | 106.50 | 107.45 | 0.3M |
2023-10-06 | 115.95 | 117.20 | 112.85 | 113.65 | 0.1M |
2023-10-05 | 118.80 | 120.00 | 111.70 | 114.90 | 0.3M |
2023-10-04 | 115.40 | 117.85 | 113.55 | 117.05 | 0.6M |
2023-10-03 | 105.00 | 119.50 | 105.00 | 114.65 | 2.2M |
2023-09-29 | 100.00 | 103.30 | 98.00 | 102.70 | 0.1M |
2023-09-28 | 101.00 | 102.00 | 98.00 | 99.25 | 0.1M |
2023-09-27 | 102.50 | 103.00 | 98.25 | 100.40 | 0.1M |
2023-09-26 | 106.75 | 107.65 | 102.10 | 102.60 | 0.2M |
2023-09-25 | 101.05 | 108.90 | 101.05 | 105.70 | 0.5M |
2023-09-22 | 95.70 | 98.90 | 95.00 | 97.95 | 0.1M |
2023-09-21 | 95.20 | 96.90 | 94.25 | 95.70 | 0.0M |
2023-09-20 | 95.90 | 96.90 | 94.00 | 95.20 | 0.0M |
2023-09-18 | 92.10 | 97.20 | 92.10 | 96.00 | 0.0M |
2023-09-15 | 93.30 | 94.40 | 92.05 | 93.15 | 0.0M |
2023-09-14 | 93.70 | 94.90 | 93.00 | 93.45 | 0.0M |
2023-09-13 | 93.75 | 95.40 | 91.00 | 92.10 | 0.0M |
2023-09-12 | 98.90 | 99.80 | 92.50 | 93.85 | 0.1M |
2023-09-11 | 101.00 | 101.00 | 97.10 | 97.35 | 0.1M |
2023-09-08 | 101.70 | 102.00 | 98.00 | 99.35 | 0.1M |
2023-09-07 | 93.80 | 98.45 | 92.00 | 98.00 | 0.1M |
2023-09-06 | 93.15 | 94.40 | 92.50 | 93.80 | 0.0M |
2023-09-05 | 93.80 | 94.40 | 92.00 | 93.10 | 0.0M |
2023-09-04 | 93.75 | 94.00 | 92.00 | 92.95 | 0.0M |
2023-09-01 | 94.85 | 94.95 | 90.45 | 93.05 | 0.0M |
2023-08-31 | 91.15 | 94.00 | 91.15 | 93.30 | 0.0M |
2023-08-30 | 92.50 | 92.85 | 91.00 | 91.75 | 0.1M |
2023-08-29 | 92.00 | 93.80 | 91.90 | 92.50 | 0.0M |
2023-08-28 | 92.00 | 93.45 | 91.00 | 92.15 | 0.0M |
2023-08-25 | 91.20 | 93.90 | 91.10 | 92.40 | 0.0M |
2023-08-24 | 92.55 | 94.65 | 92.55 | 92.95 | 0.0M |
2023-08-23 | 92.15 | 94.95 | 92.00 | 92.55 | 0.0M |
2023-08-22 | 93.90 | 95.40 | 93.00 | 93.15 | 0.0M |
2023-08-21 | 89.10 | 95.00 | 89.10 | 93.05 | 0.0M |
2023-08-18 | 92.75 | 93.50 | 91.00 | 92.20 | 0.0M |
2023-08-17 | 93.00 | 93.70 | 91.00 | 92.30 | 0.0M |
2023-08-16 | 93.85 | 96.30 | 91.60 | 93.00 | 0.0M |
2023-08-14 | 97.00 | 97.75 | 90.65 | 93.60 | 0.0M |
2023-08-11 | 99.40 | 99.40 | 94.45 | 95.40 | 0.0M |
2023-08-10 | 100.00 | 100.00 | 96.00 | 96.65 | 0.0M |
2023-08-09 | 97.95 | 99.90 | 96.00 | 97.70 | 0.0M |
2023-08-08 | 101.00 | 101.40 | 96.10 | 97.20 | 0.1M |
2023-08-07 | 94.00 | 96.70 | 94.00 | 96.70 | 0.1M |
2023-08-04 | 90.60 | 92.50 | 88.50 | 92.10 | 0.0M |
2023-08-03 | 88.40 | 90.45 | 88.30 | 88.85 | 0.0M |
2023-08-02 | 90.55 | 92.45 | 87.60 | 88.40 | 0.0M |
2023-08-01 | 89.60 | 92.55 | 89.50 | 90.55 | 0.0M |
2023-07-31 | 92.60 | 93.50 | 89.00 | 90.85 | 0.1M |
2023-07-28 | 95.95 | 97.90 | 91.20 | 92.20 | 0.1M |
2023-07-27 | 95.55 | 96.50 | 94.20 | 95.60 | 0.0M |
2023-07-26 | 93.90 | 95.95 | 93.50 | 94.45 | 0.0M |
2023-07-25 | 95.45 | 97.30 | 92.50 | 93.10 | 0.1M |
2023-07-24 | 98.10 | 98.10 | 96.05 | 96.30 | 0.0M |
2023-07-21 | 98.70 | 99.90 | 97.00 | 98.10 | 0.0M |
2023-07-20 | 97.50 | 101.20 | 97.10 | 98.35 | 0.1M |
2023-07-19 | 94.45 | 98.00 | 93.50 | 96.40 | 0.1M |
2023-07-18 | 92.95 | 96.00 | 92.00 | 93.60 | 0.0M |
2023-07-17 | 93.70 | 95.25 | 92.65 | 92.85 | 0.0M |
2023-07-14 | 93.60 | 94.95 | 92.00 | 93.75 | 0.1M |
2023-07-13 | 93.60 | 93.60 | 91.55 | 93.60 | 0.1M |
2023-07-12 | 91.00 | 93.40 | 88.05 | 89.15 | 0.0M |
2023-07-11 | 86.60 | 90.30 | 85.40 | 90.15 | 0.1M |
2023-07-10 | 88.50 | 89.80 | 85.50 | 86.00 | 0.0M |
2023-07-07 | 88.55 | 89.95 | 88.50 | 89.20 | 0.0M |
2023-07-06 | 89.00 | 89.95 | 88.00 | 89.10 | 0.0M |
2023-07-05 | 90.80 | 91.45 | 88.00 | 88.45 | 0.0M |
2023-07-04 | 89.80 | 92.70 | 89.00 | 89.50 | 0.0M |
2023-07-03 | 91.30 | 91.30 | 88.00 | 88.35 | 0.0M |
2023-06-30 | 95.50 | 96.00 | 88.40 | 89.65 | 0.1M |
2023-06-28 | 90.50 | 93.05 | 88.75 | 93.05 | 0.1M |
2023-06-27 | 85.85 | 88.65 | 85.50 | 88.65 | 0.1M |
2023-06-26 | 89.00 | 89.00 | 84.35 | 84.45 | 0.1M |
2023-06-23 | 87.45 | 91.90 | 85.10 | 88.65 | 0.1M |
2023-06-22 | 89.35 | 92.95 | 88.65 | 88.85 | 0.1M |
2023-06-21 | 98.00 | 98.00 | 93.20 | 93.30 | 0.1M |
2023-06-20 | 103.00 | 103.00 | 98.10 | 98.10 | 0.1M |
2023-06-19 | 103.75 | 106.85 | 101.40 | 103.25 | 0.2M |
2023-06-16 | 109.50 | 109.70 | 103.80 | 104.40 | 0.4M |
2023-06-15 | 94.00 | 109.30 | 93.80 | 108.00 | 2.4M |
2023-06-14 | 96.20 | 96.20 | 93.60 | 94.40 | 0.1M |
2023-06-13 | 93.55 | 98.65 | 93.55 | 96.20 | 0.2M |
2023-06-12 | 93.70 | 96.95 | 93.00 | 94.20 | 0.1M |
2023-06-09 | 95.95 | 95.95 | 93.00 | 93.70 | 0.1M |
2023-06-08 | 99.90 | 100.75 | 94.05 | 94.80 | 0.2M |
2023-06-07 | 95.30 | 100.05 | 94.10 | 97.90 | 0.6M |
2023-06-06 | 93.65 | 95.70 | 93.30 | 93.80 | 0.1M |
2023-06-05 | 94.95 | 96.40 | 92.50 | 92.95 | 0.1M |
2023-06-02 | 92.45 | 96.20 | 92.10 | 93.60 | 0.2M |
2023-06-01 | 90.55 | 94.20 | 90.55 | 91.75 | 0.2M |
2023-05-31 | 91.20 | 94.45 | 90.00 | 91.10 | 0.1M |
2023-05-30 | 91.45 | 96.20 | 91.00 | 91.80 | 0.2M |
2023-05-29 | 96.10 | 96.20 | 91.00 | 91.25 | 0.2M |
2023-05-26 | 96.45 | 97.00 | 94.35 | 95.30 | 0.2M |
2023-05-25 | 93.95 | 99.90 | 93.95 | 95.70 | 0.7M |
2023-05-24 | 96.40 | 97.80 | 93.50 | 93.65 | 0.2M |
2023-05-23 | 95.00 | 100.30 | 93.05 | 96.20 | 0.8M |
2023-05-22 | 95.55 | 97.80 | 90.20 | 95.10 | 1.7M |
2023-05-19 | 83.05 | 95.00 | 81.25 | 93.55 | 3.2M |
2023-05-18 | 77.25 | 82.85 | 76.05 | 80.90 | 0.6M |
2023-05-17 | 74.90 | 78.90 | 74.70 | 76.25 | 0.1M |
2023-05-16 | 75.10 | 75.60 | 74.05 | 74.55 | 0.0M |
2023-05-15 | 75.85 | 77.25 | 74.10 | 74.35 | 0.0M |
2023-05-12 | 74.95 | 76.55 | 74.65 | 75.20 | 0.1M |
2023-05-11 | 76.15 | 77.40 | 74.70 | 75.00 | 0.0M |
2023-05-10 | 76.00 | 76.95 | 75.00 | 75.15 | 0.0M |
2023-05-09 | 76.70 | 77.25 | 74.90 | 75.45 | 0.1M |
2023-05-08 | 77.70 | 77.70 | 75.10 | 75.35 | 0.0M |
2023-05-05 | 77.70 | 79.80 | 76.10 | 76.60 | 0.1M |
2023-05-04 | 77.50 | 77.80 | 76.10 | 76.90 | 0.1M |
2023-05-03 | 78.95 | 79.90 | 75.90 | 76.30 | 0.1M |
2023-05-02 | 79.70 | 81.70 | 75.60 | 78.45 | 0.3M |
2023-04-28 | 75.45 | 79.50 | 74.85 | 78.20 | 0.1M |
2023-04-27 | 77.75 | 78.40 | 74.10 | 75.15 | 0.2M |
2023-04-26 | 74.95 | 81.00 | 74.05 | 77.75 | 0.8M |
2023-04-25 | 66.80 | 76.45 | 66.40 | 74.55 | 0.8M |
2023-04-24 | 66.20 | 67.50 | 66.15 | 66.85 | 0.0M |
2023-04-21 | 68.20 | 68.20 | 65.10 | 66.30 | 0.0M |
2023-04-20 | 68.50 | 68.75 | 67.30 | 67.60 | 0.0M |
2023-04-19 | 67.55 | 69.45 | 66.80 | 68.15 | 0.0M |
2023-04-18 | 67.10 | 68.35 | 66.60 | 67.00 | 0.0M |
2023-04-17 | 67.70 | 67.70 | 65.95 | 66.25 | 0.0M |
2023-04-13 | 67.00 | 68.30 | 66.50 | 67.15 | 0.0M |
2023-04-12 | 66.45 | 69.90 | 66.10 | 67.70 | 0.1M |
2023-04-11 | 67.80 | 67.80 | 65.85 | 66.05 | 0.0M |
2023-04-10 | 67.85 | 69.50 | 66.15 | 66.55 | 0.1M |
2023-04-06 | 67.55 | 69.30 | 66.35 | 66.90 | 0.0M |
2023-04-05 | 62.95 | 69.80 | 62.95 | 67.35 | 0.1M |
2023-04-03 | 63.60 | 63.90 | 62.45 | 63.25 | 0.0M |
2023-03-31 | 62.90 | 65.85 | 62.35 | 62.65 | 0.1M |
2023-03-29 | 63.30 | 64.90 | 61.10 | 62.25 | 0.1M |
2023-03-28 | 61.70 | 64.15 | 61.05 | 62.65 | 0.1M |
2023-03-27 | 64.45 | 68.90 | 61.35 | 62.05 | 0.1M |
2023-03-24 | 66.50 | 66.50 | 63.15 | 63.90 | 0.0M |
2023-03-23 | 64.40 | 67.75 | 63.95 | 66.00 | 0.1M |
2023-03-22 | 66.90 | 66.90 | 64.50 | 64.75 | 0.0M |
2023-03-21 | 64.00 | 66.90 | 63.90 | 65.35 | 0.0M |
2023-03-20 | 65.00 | 65.70 | 63.55 | 63.95 | 0.0M |
2023-03-17 | 66.25 | 67.60 | 64.70 | 65.10 | 0.0M |
2023-03-16 | 66.10 | 66.90 | 64.70 | 65.90 | 0.0M |
2023-03-15 | 68.90 | 68.90 | 66.30 | 66.70 | 0.0M |
2023-03-14 | 68.95 | 68.95 | 66.00 | 66.50 | 0.0M |
2023-03-13 | 71.90 | 71.90 | 67.05 | 67.60 | 0.0M |
2023-03-10 | 69.30 | 73.35 | 67.85 | 70.95 | 0.2M |
2023-03-09 | 70.05 | 71.00 | 68.80 | 69.30 | 0.0M |
2023-03-08 | 68.60 | 70.60 | 68.55 | 70.05 | 0.0M |
2023-03-06 | 70.60 | 70.60 | 68.30 | 69.15 | 0.0M |
2023-03-03 | 67.75 | 72.40 | 67.40 | 69.30 | 0.1M |
2023-03-02 | 69.45 | 69.80 | 67.00 | 67.60 | 0.1M |
2023-03-01 | 65.50 | 68.95 | 64.95 | 68.10 | 0.1M |
2023-02-28 | 64.40 | 66.60 | 63.35 | 66.05 | 0.1M |
2023-02-27 | 65.80 | 65.90 | 63.15 | 63.55 | 0.1M |
2023-02-24 | 67.05 | 67.65 | 65.35 | 65.80 | 0.0M |
2023-02-23 | 67.30 | 68.40 | 65.65 | 66.85 | 0.1M |
2023-02-22 | 69.25 | 69.55 | 65.75 | 66.55 | 0.1M |
2023-02-21 | 71.00 | 73.45 | 69.15 | 69.65 | 0.1M |
2023-02-20 | 71.45 | 72.85 | 69.10 | 69.75 | 0.1M |
2023-02-17 | 66.80 | 73.10 | 65.15 | 71.45 | 0.4M |
2023-02-16 | 69.00 | 69.75 | 67.00 | 67.35 | 0.0M |
2023-02-15 | 64.55 | 69.65 | 64.40 | 68.00 | 0.1M |
2023-02-14 | 66.60 | 66.60 | 64.05 | 64.50 | 0.0M |
2023-02-13 | 67.50 | 67.70 | 65.25 | 65.95 | 0.0M |
2023-02-10 | 68.80 | 68.80 | 66.55 | 67.25 | 0.1M |
2023-02-09 | 68.80 | 68.80 | 66.70 | 67.15 | 0.0M |
2023-02-08 | 67.95 | 68.55 | 67.15 | 67.85 | 0.0M |
2023-02-07 | 70.85 | 70.85 | 66.85 | 67.10 | 0.0M |
2023-02-06 | 69.90 | 69.90 | 67.55 | 67.75 | 0.0M |
2023-02-03 | 66.90 | 69.75 | 66.35 | 68.15 | 0.1M |
2023-02-02 | 68.35 | 70.20 | 67.35 | 68.25 | 0.1M |
2023-02-01 | 70.00 | 72.00 | 68.00 | 69.40 | 0.1M |
2023-01-31 | 70.55 | 72.80 | 68.25 | 71.35 | 0.1M |
2023-01-30 | 69.95 | 70.60 | 68.00 | 68.30 | 0.1M |
2023-01-27 | 71.75 | 71.80 | 66.85 | 68.60 | 0.1M |
2023-01-25 | 69.90 | 73.70 | 69.45 | 70.55 | 0.2M |
2023-01-24 | 72.65 | 72.65 | 69.00 | 69.20 | 0.1M |
2023-01-23 | 74.95 | 74.95 | 70.70 | 71.85 | 0.2M |
2023-01-20 | 75.20 | 77.55 | 74.75 | 75.10 | 0.1M |
2023-01-19 | 78.10 | 78.90 | 75.40 | 75.95 | 0.1M |
2023-01-18 | 78.20 | 79.20 | 77.25 | 77.50 | 0.1M |
2023-01-17 | 77.75 | 79.80 | 77.00 | 78.15 | 0.1M |
2023-01-16 | 78.90 | 79.90 | 77.20 | 77.75 | 0.1M |
2023-01-13 | 79.00 | 79.00 | 77.10 | 78.50 | 0.1M |
2023-01-12 | 81.55 | 81.90 | 77.30 | 78.45 | 0.2M |
2023-01-11 | 79.70 | 82.80 | 79.20 | 80.95 | 0.2M |
2023-01-10 | 81.35 | 81.40 | 78.00 | 79.10 | 0.1M |
2023-01-09 | 83.70 | 86.70 | 80.35 | 80.95 | 0.3M |
2023-01-06 | 78.00 | 86.80 | 78.00 | 83.45 | 0.9M |
2023-01-05 | 79.00 | 79.50 | 76.50 | 77.55 | 0.3M |
2023-01-04 | 83.00 | 83.00 | 77.20 | 79.10 | 0.6M |
2023-01-03 | 78.00 | 87.90 | 76.65 | 83.45 | 3.3M |
2023-01-02 | 63.85 | 76.60 | 63.80 | 76.45 | 0.9M |