117.53
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 |
---|---|---|---|---|---|
2024-12-31 | 74.23 | 74.46 | 73.30 | 73.89 | 0.0M |
2024-12-30 | 74.41 | 75.21 | 73.50 | 73.71 | 0.1M |
2024-12-27 | 75.33 | 76.01 | 74.23 | 75.70 | 0.0M |
2024-12-24 | 76.30 | 76.30 | 74.62 | 75.58 | 0.0M |
2024-12-23 | 75.14 | 76.65 | 75.14 | 76.19 | 0.0M |
2024-12-20 | 74.98 | 76.68 | 74.50 | 75.36 | 0.1M |
2024-12-19 | 75.17 | 76.59 | 74.40 | 76.12 | 0.0M |
2024-12-18 | 77.83 | 77.94 | 74.69 | 75.00 | 0.1M |
2024-12-17 | 76.05 | 76.81 | 74.86 | 76.48 | 0.1M |
2024-12-16 | 77.22 | 77.84 | 76.15 | 77.17 | 0.0M |
2024-12-13 | 79.42 | 79.69 | 77.28 | 77.28 | 0.1M |
2024-12-12 | 80.99 | 81.35 | 78.72 | 79.65 | 0.1M |
2024-12-11 | 80.69 | 81.95 | 79.33 | 81.83 | 0.1M |
2024-12-10 | 80.58 | 81.25 | 79.07 | 79.96 | 0.1M |
2024-12-09 | 87.24 | 87.24 | 81.27 | 81.53 | 0.1M |
2024-12-06 | 86.87 | 88.10 | 85.91 | 86.40 | 0.1M |
2024-12-05 | 83.81 | 86.02 | 83.60 | 85.75 | 0.1M |
2024-12-04 | 84.35 | 85.41 | 82.82 | 83.83 | 0.0M |
2024-12-03 | 82.57 | 83.79 | 81.24 | 83.59 | 0.0M |
2024-12-02 | 85.00 | 85.77 | 81.95 | 82.67 | 0.1M |
2024-11-29 | 82.07 | 84.87 | 82.07 | 83.85 | 0.1M |
2024-11-28 | 81.35 | 82.30 | 81.22 | 82.26 | 0.0M |
2024-11-27 | 82.38 | 82.38 | 80.92 | 81.13 | 0.0M |
2024-11-26 | 80.91 | 82.90 | 80.80 | 82.42 | 0.1M |
2024-11-25 | 84.04 | 84.25 | 81.02 | 81.23 | 0.4M |
2024-11-22 | 83.55 | 84.44 | 82.01 | 84.02 | 0.1M |
2024-11-21 | 81.99 | 85.16 | 81.12 | 85.15 | 0.1M |
2024-11-20 | 81.56 | 81.99 | 79.40 | 80.59 | 0.1M |
2024-11-19 | 78.01 | 80.86 | 78.01 | 80.39 | 0.1M |
2024-11-18 | 76.48 | 80.45 | 76.48 | 78.35 | 0.1M |
2024-11-15 | 73.63 | 79.50 | 72.92 | 75.48 | 0.1M |
2024-11-14 | 73.92 | 75.66 | 73.92 | 74.66 | 0.0M |
2024-11-13 | 77.80 | 77.99 | 73.30 | 74.19 | 0.0M |
2024-11-12 | 72.00 | 76.20 | 72.00 | 75.81 | 0.1M |
2024-11-11 | 72.10 | 72.61 | 70.97 | 72.47 | 0.0M |
2024-11-08 | 74.35 | 74.98 | 72.07 | 73.09 | 0.0M |
2024-11-07 | 71.90 | 75.50 | 71.57 | 74.24 | 0.1M |
2024-11-06 | 73.60 | 73.60 | 70.77 | 71.35 | 0.1M |
2024-11-05 | 71.32 | 71.99 | 70.86 | 70.98 | 0.0M |
2024-11-04 | 71.25 | 71.85 | 69.77 | 71.12 | 0.1M |
2024-11-01 | 73.72 | 74.59 | 72.78 | 73.28 | 0.1M |
2024-10-31 | 74.22 | 74.32 | 71.43 | 72.83 | 0.1M |
2024-10-30 | 75.90 | 76.10 | 74.69 | 75.05 | 0.0M |
2024-10-29 | 76.64 | 76.97 | 75.70 | 76.26 | 0.0M |
2024-10-28 | 74.37 | 77.34 | 74.37 | 76.65 | 0.0M |
2024-10-25 | 74.50 | 76.07 | 74.13 | 74.76 | 0.0M |
2024-10-24 | 76.02 | 76.05 | 73.78 | 74.65 | 0.1M |
2024-10-23 | 76.79 | 77.74 | 73.95 | 74.82 | 0.1M |
2024-10-22 | 79.13 | 79.52 | 76.50 | 78.35 | 0.1M |
2024-10-21 | 80.85 | 81.07 | 79.52 | 80.07 | 0.1M |
2024-10-18 | 78.74 | 80.96 | 77.49 | 80.11 | 0.1M |
2024-10-17 | 76.73 | 79.22 | 76.23 | 78.22 | 0.1M |
2024-10-16 | 73.48 | 76.98 | 73.18 | 76.69 | 0.1M |
2024-10-15 | 71.99 | 72.12 | 69.27 | 71.32 | 0.1M |
2024-10-11 | 69.16 | 70.97 | 69.05 | 70.65 | 0.1M |
2024-10-10 | 69.08 | 69.67 | 68.76 | 69.45 | 0.1M |
2024-10-09 | 69.64 | 69.67 | 68.13 | 69.38 | 0.0M |
2024-10-08 | 68.96 | 70.76 | 68.96 | 70.41 | 0.1M |
2024-10-07 | 70.90 | 71.14 | 69.04 | 70.00 | 0.1M |
2024-10-04 | 68.30 | 70.86 | 67.30 | 70.35 | 0.1M |
2024-10-03 | 68.33 | 68.33 | 66.78 | 67.83 | 0.1M |
2024-10-02 | 65.77 | 67.09 | 65.60 | 66.75 | 0.1M |
2024-10-01 | 64.99 | 65.93 | 64.30 | 65.64 | 0.0M |
2024-09-30 | 65.02 | 65.21 | 64.12 | 64.68 | 0.0M |
2024-09-27 | 65.05 | 65.63 | 64.42 | 64.91 | 0.1M |
2024-09-26 | 65.74 | 66.36 | 64.26 | 64.89 | 0.1M |
2024-09-25 | 62.67 | 64.73 | 62.60 | 64.24 | 0.1M |
2024-09-24 | 63.81 | 63.96 | 62.46 | 62.90 | 0.1M |
2024-09-23 | 61.44 | 63.07 | 60.76 | 62.12 | 0.1M |
2024-09-20 | 59.66 | 61.00 | 58.54 | 60.32 | 0.1M |
2024-09-19 | 56.46 | 56.49 | 55.37 | 55.68 | 0.0M |
2024-09-18 | 54.70 | 55.63 | 54.20 | 54.48 | 0.1M |
2024-09-17 | 55.97 | 55.97 | 54.63 | 54.82 | 0.0M |
2024-09-16 | 55.23 | 55.27 | 54.34 | 55.13 | 0.1M |
2024-09-13 | 55.58 | 55.58 | 53.91 | 54.81 | 0.1M |
2024-09-12 | 54.99 | 56.10 | 54.79 | 55.28 | 0.1M |
2024-09-11 | 54.37 | 54.60 | 51.50 | 54.23 | 0.1M |
2024-09-10 | 50.68 | 51.29 | 50.16 | 51.27 | 0.1M |
2024-09-09 | 50.71 | 51.15 | 49.97 | 50.19 | 0.1M |
2024-09-06 | 50.82 | 51.33 | 48.71 | 50.19 | 0.2M |
2024-09-05 | 52.90 | 52.96 | 51.22 | 51.43 | 0.1M |
2024-09-04 | 51.68 | 53.80 | 51.63 | 52.70 | 0.1M |
2024-09-03 | 54.23 | 54.23 | 51.09 | 51.38 | 0.2M |
2024-08-30 | 54.52 | 55.06 | 54.22 | 54.97 | 0.1M |
2024-08-29 | 55.08 | 55.23 | 54.27 | 54.27 | 0.0M |
2024-08-28 | 55.58 | 56.00 | 54.38 | 54.91 | 0.2M |
2024-08-27 | 55.96 | 57.20 | 55.40 | 56.34 | 0.1M |
2024-08-26 | 58.68 | 59.81 | 56.84 | 57.11 | 0.1M |
2024-08-23 | 58.25 | 58.75 | 56.89 | 57.59 | 0.3M |
2024-08-22 | 56.79 | 57.10 | 54.74 | 54.91 | 0.1M |
2024-08-21 | 56.72 | 56.95 | 56.16 | 56.30 | 0.1M |
2024-08-20 | 56.14 | 57.07 | 55.88 | 56.29 | 0.1M |
2024-08-19 | 55.47 | 56.84 | 55.47 | 56.17 | 0.1M |
2024-08-16 | 55.61 | 55.69 | 54.54 | 55.08 | 0.0M |
2024-08-15 | 55.44 | 56.38 | 55.03 | 56.07 | 0.1M |
2024-08-14 | 54.37 | 55.39 | 54.32 | 54.72 | 0.1M |
2024-08-13 | 54.03 | 54.03 | 52.79 | 53.76 | 0.1M |
2024-08-12 | 55.32 | 55.74 | 52.77 | 53.69 | 0.1M |
2024-08-09 | 54.63 | 54.63 | 53.61 | 54.32 | 0.1M |
2024-08-08 | 53.29 | 54.21 | 52.23 | 53.75 | 0.1M |
2024-08-07 | 54.52 | 55.44 | 52.39 | 52.39 | 0.2M |
2024-08-06 | 52.35 | 53.57 | 50.76 | 52.62 | 0.2M |
2024-08-02 | 55.34 | 55.36 | 52.40 | 52.73 | 0.3M |
2024-08-01 | 61.29 | 61.29 | 56.41 | 56.90 | 0.2M |
2024-07-31 | 62.42 | 63.38 | 60.30 | 62.86 | 0.1M |
2024-07-30 | 62.08 | 62.08 | 60.45 | 61.39 | 0.1M |
2024-07-29 | 62.50 | 62.60 | 61.21 | 62.05 | 0.1M |
2024-07-26 | 62.74 | 63.03 | 61.90 | 62.55 | 0.0M |
2024-07-25 | 63.44 | 63.45 | 60.33 | 61.65 | 0.1M |
2024-07-24 | 65.09 | 65.25 | 63.72 | 64.19 | 0.1M |
2024-07-23 | 65.00 | 65.57 | 64.20 | 65.21 | 0.0M |
2024-07-22 | 64.94 | 65.83 | 64.26 | 65.44 | 0.1M |
2024-07-19 | 63.10 | 64.56 | 63.10 | 64.04 | 0.0M |
2024-07-18 | 65.11 | 65.11 | 63.32 | 63.66 | 0.1M |
2024-07-17 | 69.00 | 69.00 | 64.33 | 65.00 | 0.1M |
2024-07-16 | 71.32 | 71.63 | 69.68 | 70.23 | 0.0M |
2024-07-15 | 71.56 | 72.64 | 71.15 | 71.37 | 0.0M |
2024-07-12 | 73.36 | 73.36 | 71.95 | 72.09 | 0.1M |
2024-07-11 | 73.40 | 73.71 | 72.40 | 73.28 | 0.0M |
2024-07-10 | 68.35 | 73.25 | 68.35 | 73.08 | 0.1M |
2024-07-09 | 66.23 | 68.05 | 66.11 | 66.76 | 0.0M |
2024-07-08 | 67.41 | 67.53 | 65.87 | 66.49 | 0.1M |
2024-07-05 | 68.90 | 68.90 | 66.98 | 68.02 | 0.0M |
2024-07-04 | 68.77 | 69.03 | 68.46 | 68.53 | 0.0M |
2024-07-03 | 68.73 | 69.57 | 68.44 | 68.74 | 0.0M |
2024-07-02 | 68.81 | 68.96 | 67.29 | 67.94 | 0.1M |
2024-06-28 | 71.35 | 71.41 | 66.90 | 67.29 | 0.1M |
2024-06-27 | 69.59 | 70.97 | 69.23 | 70.92 | 0.0M |
2024-06-26 | 68.49 | 69.50 | 68.49 | 69.18 | 0.0M |
2024-06-25 | 68.27 | 68.85 | 67.30 | 68.33 | 0.1M |
2024-06-24 | 71.00 | 71.26 | 68.65 | 68.89 | 0.1M |
2024-06-21 | 71.03 | 71.46 | 69.50 | 70.65 | 0.1M |
2024-06-20 | 71.17 | 72.05 | 69.92 | 71.43 | 0.4M |
2024-06-19 | 71.24 | 71.67 | 70.65 | 70.82 | 0.0M |
2024-06-18 | 70.22 | 72.32 | 70.22 | 71.87 | 0.1M |
2024-06-17 | 70.82 | 71.36 | 70.00 | 70.38 | 0.1M |
2024-06-14 | 72.26 | 72.96 | 71.07 | 71.30 | 0.0M |
2024-06-13 | 72.32 | 73.98 | 72.32 | 72.72 | 0.1M |
2024-06-12 | 70.91 | 72.08 | 70.03 | 71.96 | 0.1M |
2024-06-11 | 72.37 | 72.56 | 69.01 | 69.84 | 0.1M |
2024-06-10 | 73.80 | 74.59 | 73.56 | 73.80 | 0.0M |
2024-06-07 | 74.93 | 75.37 | 73.48 | 73.50 | 0.0M |
2024-06-06 | 74.55 | 76.26 | 74.55 | 75.82 | 0.0M |
2024-06-05 | 74.06 | 75.28 | 73.82 | 74.34 | 0.1M |
2024-06-04 | 72.51 | 73.50 | 70.89 | 73.32 | 0.0M |
2024-06-03 | 76.26 | 76.27 | 72.92 | 73.77 | 0.1M |
2024-05-31 | 75.01 | 76.53 | 74.58 | 75.67 | 0.1M |
2024-05-30 | 73.65 | 76.18 | 73.65 | 74.99 | 0.1M |
2024-05-29 | 73.38 | 74.90 | 72.17 | 74.51 | 0.1M |
2024-05-28 | 73.41 | 74.40 | 72.41 | 73.80 | 0.1M |
2024-05-27 | 72.80 | 72.80 | 72.29 | 72.65 | 0.0M |
2024-05-24 | 71.49 | 73.56 | 70.92 | 72.42 | 0.0M |
2024-05-23 | 71.31 | 71.70 | 70.31 | 71.02 | 0.1M |
2024-05-22 | 72.58 | 73.18 | 71.04 | 71.36 | 0.0M |
2024-05-21 | 73.42 | 74.98 | 73.13 | 73.26 | 0.1M |
2024-05-17 | 68.39 | 72.52 | 68.05 | 72.23 | 0.1M |
2024-05-16 | 67.85 | 68.27 | 67.37 | 67.72 | 0.2M |
2024-05-15 | 68.45 | 68.86 | 67.41 | 67.98 | 0.1M |
2024-05-14 | 67.54 | 68.46 | 67.00 | 68.10 | 0.0M |
2024-05-13 | 69.01 | 69.24 | 66.92 | 66.97 | 0.0M |
2024-05-10 | 72.06 | 72.06 | 69.12 | 69.61 | 0.0M |
2024-05-09 | 69.86 | 71.49 | 69.85 | 71.40 | 0.1M |
2024-05-08 | 70.90 | 70.90 | 68.67 | 69.50 | 0.1M |
2024-05-07 | 66.80 | 72.12 | 70.02 | 70.95 | 0.1M |
2024-05-06 | 66.80 | 69.56 | 66.62 | 69.28 | 0.1M |
2024-05-03 | 66.80 | 66.69 | 65.05 | 66.18 | 0.1M |
2024-05-02 | 65.00 | 67.00 | 64.38 | 66.18 | 0.1M |
2024-05-01 | 67.11 | 66.05 | 64.20 | 64.56 | 0.1M |
2024-04-30 | 67.11 | 67.11 | 62.06 | 62.87 | 0.1M |
2024-04-29 | 68.03 | 68.97 | 66.49 | 67.53 | 0.1M |
2024-04-26 | 67.20 | 67.78 | 66.02 | 67.34 | 0.0M |
2024-04-25 | 66.29 | 67.98 | 65.79 | 67.13 | 0.1M |
2024-04-24 | 66.92 | 67.76 | 66.02 | 66.83 | 0.1M |
2024-04-23 | 64.60 | 66.74 | 64.60 | 66.49 | 0.1M |
2024-04-22 | 65.54 | 65.62 | 64.12 | 64.83 | 0.1M |
2024-04-19 | 66.20 | 67.17 | 65.81 | 66.21 | 0.1M |
2024-04-18 | 66.59 | 67.60 | 65.93 | 66.31 | 0.1M |
2024-04-17 | 67.49 | 68.38 | 66.29 | 66.68 | 0.1M |
2024-04-16 | 66.01 | 67.33 | 64.09 | 66.56 | 0.1M |
2024-04-15 | 68.85 | 69.69 | 66.06 | 66.56 | 0.1M |
2024-04-12 | 70.31 | 72.26 | 67.83 | 68.27 | 0.2M |
2024-04-11 | 67.24 | 69.61 | 66.49 | 69.03 | 0.1M |
2024-04-10 | 64.47 | 67.44 | 64.35 | 67.27 | 0.1M |
2024-04-09 | 66.74 | 66.79 | 63.85 | 64.85 | 0.1M |
2024-04-08 | 66.27 | 66.69 | 64.26 | 66.13 | 0.1M |
2024-04-05 | 65.93 | 68.03 | 65.30 | 66.81 | 0.1M |
2024-04-04 | 66.90 | 68.07 | 65.35 | 65.48 | 0.1M |
2024-04-03 | 65.94 | 67.61 | 65.53 | 67.53 | 0.2M |
2024-04-02 | 62.83 | 64.65 | 62.17 | 64.59 | 0.1M |
2024-04-01 | 60.10 | 63.66 | 60.01 | 63.40 | 0.1M |
2024-03-28 | 58.54 | 59.32 | 58.19 | 58.67 | 0.1M |
2024-03-27 | 57.17 | 57.94 | 56.81 | 57.91 | 0.0M |
2024-03-26 | 57.69 | 57.88 | 56.15 | 57.23 | 0.1M |
2024-03-25 | 59.26 | 59.97 | 56.99 | 57.01 | 0.1M |
2024-03-22 | 58.12 | 58.90 | 57.55 | 58.75 | 0.1M |
2024-03-21 | 57.51 | 58.17 | 56.84 | 57.76 | 0.1M |
2024-03-20 | 55.87 | 56.90 | 55.50 | 56.56 | 0.1M |
2024-03-19 | 56.28 | 56.46 | 54.90 | 55.89 | 0.1M |
2024-03-18 | 56.29 | 57.30 | 55.44 | 56.70 | 0.1M |
2024-03-15 | 54.28 | 56.55 | 53.87 | 55.69 | 0.1M |
2024-03-14 | 52.91 | 54.53 | 52.68 | 54.08 | 0.1M |
2024-03-13 | 56.77 | 57.55 | 52.75 | 53.41 | 0.1M |
2024-03-12 | 55.35 | 56.85 | 54.97 | 56.60 | 0.1M |
2024-03-11 | 55.38 | 55.68 | 54.39 | 54.97 | 0.1M |
2024-03-08 | 59.48 | 59.77 | 54.98 | 55.66 | 0.1M |
2024-03-07 | 56.25 | 59.30 | 56.25 | 59.30 | 0.1M |
2024-03-06 | 56.01 | 56.55 | 55.80 | 56.28 | 0.1M |
2024-03-05 | 55.91 | 56.87 | 55.45 | 55.57 | 0.1M |
2024-03-04 | 57.49 | 58.01 | 55.87 | 56.06 | 0.1M |
2024-03-01 | 55.66 | 57.69 | 55.66 | 56.91 | 0.1M |
2024-02-29 | 56.40 | 56.68 | 54.56 | 55.09 | 0.1M |
2024-02-28 | 56.27 | 56.27 | 54.80 | 55.24 | 0.1M |
2024-02-27 | 55.46 | 57.16 | 55.36 | 56.36 | 0.1M |
2024-02-26 | 54.03 | 55.70 | 53.80 | 55.20 | 0.1M |
2024-02-23 | 55.02 | 55.54 | 54.06 | 54.26 | 0.1M |
2024-02-22 | 56.57 | 57.43 | 55.13 | 55.28 | 0.1M |
2024-02-21 | 54.78 | 57.05 | 54.63 | 56.38 | 0.1M |
2024-02-20 | 57.18 | 57.63 | 55.53 | 56.02 | 0.1M |
2024-02-16 | 57.37 | 58.10 | 56.87 | 56.94 | 0.1M |
2024-02-15 | 56.99 | 57.99 | 56.42 | 57.01 | 0.1M |
2024-02-14 | 57.30 | 57.31 | 55.93 | 57.18 | 0.2M |
2024-02-13 | 58.32 | 58.47 | 56.48 | 56.82 | 0.1M |
2024-02-12 | 58.89 | 59.33 | 58.08 | 58.69 | 0.1M |
2024-02-09 | 59.08 | 60.50 | 58.85 | 59.27 | 0.1M |
2024-02-08 | 64.13 | 65.00 | 59.95 | 60.17 | 0.2M |
2024-02-07 | 63.60 | 65.02 | 63.60 | 64.69 | 0.2M |
2024-02-06 | 65.59 | 65.59 | 64.14 | 64.20 | 0.1M |
2024-02-05 | 65.69 | 65.70 | 64.05 | 65.40 | 0.1M |
2024-02-02 | 67.67 | 67.67 | 65.56 | 66.11 | 0.1M |
2024-02-01 | 67.18 | 68.85 | 66.46 | 67.55 | 0.1M |
2024-01-31 | 64.48 | 64.78 | 63.40 | 64.19 | 0.1M |
2024-01-30 | 62.93 | 64.59 | 62.52 | 64.18 | 0.1M |
2024-01-29 | 61.93 | 63.32 | 60.96 | 63.15 | 0.1M |
2024-01-26 | 61.93 | 62.69 | 61.02 | 62.31 | 0.1M |
2024-01-25 | 63.90 | 63.90 | 61.59 | 61.90 | 0.0M |
2024-01-24 | 64.28 | 65.53 | 63.85 | 64.17 | 0.1M |
2024-01-23 | 62.17 | 64.79 | 62.15 | 63.75 | 0.1M |
2024-01-22 | 62.85 | 63.31 | 61.88 | 62.23 | 0.1M |
2024-01-19 | 64.41 | 64.41 | 61.82 | 63.00 | 0.1M |
2024-01-18 | 64.97 | 65.47 | 62.77 | 64.51 | 0.1M |
2024-01-17 | 64.68 | 65.40 | 63.55 | 64.74 | 0.1M |
2024-01-16 | 67.87 | 68.45 | 65.99 | 66.08 | 0.1M |
2024-01-15 | 66.61 | 69.17 | 66.61 | 68.60 | 0.0M |
2024-01-12 | 65.07 | 68.63 | 65.07 | 66.95 | 0.2M |
2024-01-11 | 60.65 | 62.53 | 60.19 | 62.53 | 0.1M |
2024-01-10 | 61.18 | 61.41 | 60.12 | 60.45 | 0.1M |
2024-01-09 | 57.00 | 60.33 | 56.58 | 59.92 | 0.1M |
2024-01-08 | 57.06 | 57.21 | 56.14 | 56.93 | 0.1M |
2024-01-05 | 57.50 | 57.50 | 56.33 | 56.46 | 0.0M |
2024-01-04 | 55.46 | 57.49 | 55.14 | 57.03 | 0.0M |
2024-01-03 | 55.33 | 56.42 | 55.07 | 55.39 | 0.0M |
2024-01-02 | 57.31 | 57.32 | 55.62 | 56.02 | 0.1M |