131.26
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 83.00 | 84.95 | 82.75 | 83.20 | 1.8M |
| 2022-12-29 | 80.65 | 81.75 | 80.45 | 81.65 | 47.7M |
| 2022-12-28 | 81.00 | 82.05 | 80.65 | 81.20 | 38.2M |
| 2022-12-27 | 77.95 | 81.80 | 77.80 | 81.45 | 50.4M |
| 2022-12-26 | 75.60 | 77.85 | 74.70 | 77.35 | 30.3M |
| 2022-12-23 | 79.00 | 79.00 | 75.00 | 75.45 | 17.3M |
| 2022-12-22 | 82.80 | 82.95 | 79.00 | 79.55 | 13.6M |
| 2022-12-21 | 83.20 | 84.60 | 81.60 | 82.20 | 9.5M |
| 2022-12-20 | 83.35 | 83.70 | 81.60 | 82.80 | 5.1M |
| 2022-12-19 | 84.10 | 84.15 | 83.05 | 83.95 | 2.5M |
| 2022-12-16 | 84.15 | 84.55 | 82.90 | 83.55 | 3.0M |
| 2022-12-15 | 86.20 | 86.95 | 84.30 | 84.50 | 2.0M |
| 2022-12-14 | 85.85 | 86.85 | 85.60 | 86.40 | 2.3M |
| 2022-12-13 | 86.35 | 88.05 | 85.25 | 85.40 | 1.8M |
| 2022-12-12 | 84.95 | 86.45 | 84.10 | 86.25 | 1.2M |
| 2022-12-09 | 87.45 | 88.25 | 85.00 | 85.80 | 1.8M |
| 2022-12-08 | 86.60 | 87.30 | 85.25 | 87.05 | 2.6M |
| 2022-12-07 | 87.10 | 87.40 | 85.55 | 86.60 | 1.5M |
| 2022-12-06 | 89.15 | 89.20 | 86.65 | 87.20 | 2.2M |
| 2022-12-05 | 88.50 | 89.95 | 88.45 | 89.50 | 1.7M |
| 2022-12-02 | 86.95 | 88.75 | 86.95 | 88.15 | 1.1M |
| 2022-12-01 | 86.75 | 87.50 | 86.00 | 87.15 | 1.7M |
| 2022-11-30 | 84.05 | 86.20 | 84.00 | 86.15 | 2.6M |
| 2022-11-29 | 84.10 | 85.90 | 83.80 | 84.00 | 1.7M |
| 2022-11-28 | 83.80 | 84.00 | 83.00 | 83.35 | 0.8M |
| 2022-11-25 | 84.00 | 85.15 | 84.00 | 84.60 | 0.8M |
| 2022-11-24 | 84.05 | 85.10 | 83.05 | 83.40 | 43.6M |
| 2022-11-23 | 83.10 | 84.65 | 82.90 | 83.95 | 40.6M |
| 2022-11-22 | 82.40 | 83.25 | 81.70 | 83.05 | 34.1M |
| 2022-11-21 | 82.60 | 83.80 | 81.55 | 82.50 | 40.0M |
| 2022-11-18 | 82.70 | 83.10 | 80.65 | 81.55 | 10.0M |
| 2022-11-17 | 83.40 | 83.45 | 81.50 | 82.60 | 9.6M |
| 2022-11-16 | 87.30 | 87.30 | 83.25 | 83.45 | 5.4M |
| 2022-11-15 | 87.75 | 88.00 | 86.05 | 87.25 | 2.5M |
| 2022-11-14 | 86.90 | 88.90 | 86.80 | 87.45 | 3.3M |
| 2022-11-11 | 84.50 | 88.50 | 84.50 | 86.50 | 4.0M |
| 2022-11-10 | 86.05 | 87.55 | 84.50 | 84.95 | 2.4M |
| 2022-11-09 | 88.20 | 88.40 | 86.65 | 87.05 | 2.4M |
| 2022-11-07 | 85.60 | 88.35 | 84.35 | 88.05 | 2.8M |
| 2022-11-04 | 82.45 | 85.25 | 82.40 | 85.05 | 1.9M |
| 2022-11-03 | 79.90 | 82.20 | 79.85 | 82.05 | 0.9M |
| 2022-11-02 | 80.80 | 82.10 | 80.75 | 81.00 | 1.1M |
| 2022-11-01 | 78.35 | 80.95 | 78.30 | 80.75 | 1.4M |
| 2022-10-31 | 79.10 | 79.15 | 78.00 | 78.90 | 1.2M |
| 2022-10-28 | 82.35 | 82.35 | 78.30 | 78.90 | 2.8M |
| 2022-10-27 | 80.85 | 83.25 | 80.50 | 82.85 | 65.9M |
| 2022-10-25 | 77.85 | 80.45 | 77.75 | 79.75 | 44.1M |
| 2022-10-24 | 78.65 | 78.85 | 78.10 | 78.70 | 2.4M |
| 2022-10-21 | 79.25 | 79.65 | 77.35 | 78.25 | 31.9M |
| 2022-10-20 | 78.35 | 79.80 | 77.75 | 79.70 | 14.5M |
| 2022-10-19 | 79.05 | 80.20 | 78.45 | 78.70 | 7.7M |
| 2022-10-18 | 78.75 | 79.35 | 78.45 | 79.20 | 3.7M |
| 2022-10-17 | 77.40 | 78.65 | 76.30 | 78.40 | 5.2M |
| 2022-10-14 | 79.75 | 79.75 | 77.75 | 77.90 | 2.1M |
| 2022-10-13 | 79.35 | 79.80 | 77.45 | 78.35 | 1.8M |
| 2022-10-12 | 78.75 | 79.80 | 78.10 | 79.50 | 1.9M |
| 2022-10-11 | 81.65 | 82.20 | 78.80 | 79.30 | 1.5M |
| 2022-10-10 | 80.00 | 82.60 | 80.00 | 82.10 | 1.0M |
| 2022-10-07 | 82.10 | 82.10 | 80.40 | 81.25 | 1.0M |
| 2022-10-06 | 80.30 | 82.80 | 80.20 | 82.65 | 1.8M |
| 2022-10-04 | 77.35 | 80.05 | 77.20 | 79.65 | 1.1M |
| 2022-10-03 | 76.45 | 76.75 | 75.65 | 75.90 | 0.8M |
| 2022-09-30 | 74.90 | 77.35 | 74.20 | 76.90 | 1.5M |
| 2022-09-29 | 74.80 | 76.05 | 74.05 | 74.55 | 61.8M |
| 2022-09-28 | 74.70 | 75.60 | 73.70 | 74.00 | 35.0M |
| 2022-09-27 | 75.80 | 76.15 | 73.75 | 75.25 | 33.9M |
| 2022-09-26 | 77.75 | 77.80 | 74.10 | 75.05 | 41.8M |
| 2022-09-23 | 81.35 | 81.65 | 78.00 | 78.40 | 10.9M |
| 2022-09-22 | 79.95 | 81.75 | 79.35 | 81.10 | 6.6M |
| 2022-09-21 | 81.65 | 82.20 | 80.60 | 80.70 | 4.9M |
| 2022-09-20 | 80.00 | 82.05 | 80.00 | 81.45 | 3.7M |
| 2022-09-19 | 80.55 | 81.25 | 79.25 | 79.65 | 4.1M |
| 2022-09-16 | 82.55 | 83.00 | 80.20 | 81.20 | 2.1M |
| 2022-09-15 | 84.45 | 84.50 | 82.60 | 82.90 | 3.5M |
| 2022-09-14 | 83.15 | 85.90 | 82.95 | 84.85 | 3.2M |
| 2022-09-13 | 84.30 | 85.15 | 84.30 | 84.50 | 2.0M |
| 2022-09-12 | 83.45 | 84.45 | 83.25 | 84.15 | 2.1M |
| 2022-09-09 | 82.80 | 83.55 | 82.25 | 83.05 | 1.7M |
| 2022-09-08 | 83.75 | 83.85 | 81.90 | 82.30 | 1.0M |
| 2022-09-07 | 82.95 | 83.25 | 82.15 | 83.05 | 1.4M |
| 2022-09-06 | 81.95 | 83.30 | 80.80 | 83.00 | 1.2M |
| 2022-09-05 | 80.75 | 81.90 | 80.65 | 81.45 | 0.8M |
| 2022-09-02 | 81.75 | 82.20 | 79.70 | 79.85 | 1.1M |
| 2022-09-01 | 81.20 | 82.35 | 80.70 | 81.60 | 1.1M |
| 2022-08-30 | 82.20 | 82.40 | 81.00 | 82.20 | 0.9M |
| 2022-08-29 | 80.40 | 81.25 | 79.65 | 80.85 | 0.5M |
| 2022-08-26 | 81.70 | 84.00 | 81.70 | 82.65 | 1.2M |
| 2022-08-25 | 80.40 | 81.45 | 79.80 | 80.10 | 39.5M |
| 2022-08-24 | 80.10 | 80.70 | 79.30 | 80.05 | 42.3M |
| 2022-08-23 | 78.00 | 80.75 | 77.65 | 80.55 | 37.0M |
| 2022-08-22 | 81.80 | 81.80 | 78.30 | 78.65 | 32.4M |
| 2022-08-19 | 83.50 | 83.65 | 82.10 | 82.35 | 14.7M |
| 2022-08-18 | 83.10 | 84.05 | 82.55 | 83.85 | 5.9M |
| 2022-08-17 | 83.50 | 84.60 | 82.80 | 83.40 | 4.2M |
| 2022-08-16 | 82.50 | 83.45 | 80.75 | 83.30 | 3.8M |
| 2022-08-12 | 79.45 | 82.75 | 79.30 | 82.20 | 4.4M |
| 2022-08-11 | 79.80 | 80.25 | 78.55 | 79.40 | 2.6M |
| 2022-08-10 | 79.10 | 80.90 | 78.20 | 80.50 | 2.5M |
| 2022-08-08 | 78.25 | 79.10 | 77.40 | 78.65 | 1.6M |
| 2022-08-05 | 77.80 | 79.00 | 77.75 | 78.20 | 1.6M |
| 2022-08-04 | 77.15 | 78.55 | 76.35 | 77.40 | 1.6M |
| 2022-08-03 | 78.15 | 79.00 | 75.85 | 76.90 | 1.2M |
| 2022-08-02 | 77.70 | 78.45 | 76.35 | 77.85 | 0.9M |
| 2022-08-01 | 78.05 | 78.50 | 77.25 | 78.15 | 0.8M |
| 2022-07-29 | 75.20 | 77.90 | 75.05 | 77.70 | 1.9M |
| 2022-07-28 | 74.65 | 75.55 | 73.65 | 74.30 | 52.7M |
| 2022-07-27 | 73.05 | 74.10 | 72.30 | 73.95 | 33.2M |
| 2022-07-26 | 74.35 | 74.75 | 72.60 | 73.10 | 38.5M |
| 2022-07-25 | 73.15 | 75.10 | 72.80 | 74.10 | 30.5M |
| 2022-07-22 | 74.25 | 74.45 | 72.80 | 73.45 | 15.1M |
| 2022-07-21 | 73.05 | 74.15 | 72.65 | 73.75 | 10.1M |
| 2022-07-20 | 73.15 | 74.20 | 72.40 | 73.20 | 26.7M |
| 2022-07-19 | 70.20 | 72.40 | 70.20 | 71.85 | 9.9M |
| 2022-07-18 | 68.45 | 70.65 | 68.40 | 70.55 | 6.2M |
| 2022-07-15 | 69.50 | 69.50 | 67.40 | 68.00 | 12.4M |
| 2022-07-14 | 70.40 | 70.45 | 68.80 | 69.40 | 3.5M |
| 2022-07-13 | 70.10 | 71.10 | 69.85 | 70.50 | 2.0M |
| 2022-07-12 | 71.25 | 71.60 | 69.75 | 70.20 | 4.4M |
| 2022-07-11 | 70.05 | 73.40 | 69.70 | 71.95 | 3.7M |
| 2022-07-08 | 73.25 | 73.40 | 70.35 | 70.90 | 2.3M |
| 2022-07-07 | 69.95 | 73.00 | 69.15 | 72.30 | 3.5M |
| 2022-07-06 | 68.35 | 69.15 | 66.85 | 69.00 | 1.8M |
| 2022-07-05 | 68.80 | 70.80 | 68.55 | 69.10 | 2.1M |
| 2022-07-04 | 68.50 | 69.40 | 66.90 | 68.40 | 1.6M |
| 2022-07-01 | 68.00 | 69.65 | 67.80 | 69.40 | 2.5M |
| 2022-06-30 | 70.10 | 70.90 | 68.45 | 68.75 | 52.3M |
| 2022-06-29 | 70.20 | 71.00 | 69.85 | 70.35 | 40.3M |
| 2022-06-28 | 69.95 | 71.65 | 69.40 | 71.35 | 41.0M |
| 2022-06-27 | 69.75 | 70.70 | 69.00 | 70.05 | 32.6M |
| 2022-06-24 | 68.00 | 69.30 | 67.25 | 68.20 | 16.6M |
| 2022-06-23 | 66.35 | 68.20 | 66.10 | 67.45 | 10.2M |
| 2022-06-22 | 68.10 | 68.10 | 65.20 | 66.55 | 7.4M |
| 2022-06-21 | 66.00 | 69.60 | 64.95 | 69.00 | 7.7M |
| 2022-06-20 | 68.50 | 68.50 | 63.65 | 65.20 | 10.4M |
| 2022-06-17 | 67.05 | 70.25 | 66.45 | 68.70 | 4.3M |
| 2022-06-16 | 71.15 | 71.90 | 66.75 | 67.05 | 6.2M |
| 2022-06-15 | 72.00 | 72.30 | 70.80 | 71.05 | 2.7M |
| 2022-06-14 | 71.65 | 73.65 | 71.00 | 71.30 | 2.2M |
| 2022-06-13 | 70.95 | 72.00 | 70.45 | 71.80 | 1.9M |
| 2022-06-10 | 74.50 | 74.50 | 72.80 | 73.55 | 2.0M |
| 2022-06-09 | 75.95 | 76.20 | 74.40 | 75.40 | 1.5M |
| 2022-06-08 | 75.65 | 76.85 | 75.35 | 76.10 | 1.8M |
| 2022-06-07 | 75.70 | 76.35 | 74.80 | 75.30 | 0.8M |
| 2022-06-06 | 74.90 | 76.35 | 73.80 | 76.10 | 0.8M |
| 2022-06-03 | 77.45 | 77.50 | 75.60 | 75.85 | 1.0M |
| 2022-06-02 | 76.85 | 77.15 | 75.05 | 76.75 | 0.9M |
| 2022-06-01 | 76.00 | 77.25 | 75.45 | 76.85 | 1.2M |
| 2022-05-31 | 74.55 | 77.00 | 74.50 | 76.25 | 1.3M |
| 2022-05-30 | 74.90 | 75.70 | 73.95 | 75.15 | 2.1M |
| 2022-05-27 | 74.30 | 74.55 | 73.00 | 74.35 | 1.4M |
| 2022-05-26 | 71.75 | 74.50 | 69.50 | 73.75 | 74.1M |
| 2022-05-25 | 74.85 | 74.90 | 70.90 | 71.15 | 48.4M |
| 2022-05-24 | 74.90 | 75.75 | 73.15 | 74.10 | 58.0M |
| 2022-05-23 | 76.50 | 76.50 | 72.00 | 74.00 | 90.5M |
| 2022-05-20 | 83.20 | 83.40 | 81.40 | 83.00 | 16.8M |
| 2022-05-19 | 82.25 | 82.50 | 79.15 | 80.30 | 10.8M |
| 2022-05-18 | 86.30 | 86.30 | 84.20 | 84.75 | 7.4M |
| 2022-05-17 | 82.95 | 86.25 | 82.90 | 86.00 | 6.5M |
| 2022-05-16 | 79.95 | 82.50 | 79.15 | 81.65 | 2.0M |
| 2022-05-13 | 82.30 | 83.30 | 79.35 | 79.65 | 3.6M |
| 2022-05-12 | 83.20 | 83.95 | 79.90 | 80.75 | 8.7M |
| 2022-05-11 | 85.20 | 86.20 | 81.90 | 84.55 | 5.5M |
| 2022-05-10 | 87.90 | 88.95 | 84.00 | 84.45 | 2.0M |
| 2022-05-09 | 89.70 | 89.90 | 87.25 | 88.35 | 3.0M |
| 2022-05-06 | 93.15 | 93.15 | 89.60 | 90.70 | 2.4M |
| 2022-05-05 | 96.45 | 97.35 | 94.45 | 94.70 | 0.8M |
| 2022-05-04 | 98.75 | 99.10 | 94.40 | 95.30 | 1.0M |
| 2022-05-02 | 95.95 | 97.90 | 95.25 | 97.55 | 1.2M |
| 2022-04-29 | 98.95 | 99.60 | 97.00 | 97.30 | 0.9M |
| 2022-04-28 | 98.40 | 98.55 | 96.75 | 98.25 | 51.1M |
| 2022-04-27 | 97.45 | 98.35 | 95.75 | 97.75 | 31.6M |
| 2022-04-26 | 98.25 | 99.10 | 97.60 | 98.50 | 25.2M |
| 2022-04-25 | 98.95 | 99.60 | 96.50 | 97.10 | 54.7M |
| 2022-04-22 | 102.00 | 104.45 | 101.30 | 101.70 | 16.3M |
| 2022-04-21 | 103.30 | 104.60 | 101.05 | 103.75 | 24.0M |
| 2022-04-20 | 105.10 | 105.30 | 102.00 | 102.30 | 9.3M |
| 2022-04-19 | 106.85 | 108.85 | 103.10 | 104.50 | 6.0M |
| 2022-04-18 | 107.10 | 107.90 | 105.00 | 105.95 | 2.5M |
| 2022-04-13 | 109.75 | 110.00 | 106.95 | 107.15 | 2.3M |
| 2022-04-12 | 109.90 | 109.90 | 106.30 | 108.80 | 2.9M |
| 2022-04-11 | 111.95 | 113.30 | 110.50 | 110.85 | 1.4M |
| 2022-04-08 | 110.80 | 113.25 | 110.25 | 112.25 | 2.4M |
| 2022-04-07 | 113.45 | 113.45 | 108.25 | 109.90 | 3.4M |
| 2022-04-06 | 106.40 | 112.85 | 106.40 | 111.55 | 2.7M |
| 2022-04-05 | 107.65 | 109.00 | 106.50 | 106.75 | 2.3M |
| 2022-04-04 | 104.05 | 107.80 | 103.70 | 107.40 | 1.7M |
| 2022-04-01 | 99.95 | 103.45 | 99.90 | 103.15 | 1.1M |
| 2022-03-31 | 98.50 | 100.20 | 98.45 | 99.20 | 49.8M |
| 2022-03-30 | 99.55 | 99.60 | 97.55 | 98.40 | 34.6M |
| 2022-03-29 | 101.40 | 101.45 | 99.05 | 99.50 | 75.8M |