88.07
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 73.25 | 74.00 | 71.08 | 71.78 | 18.2M |
| 2024-12-30 | 78.00 | 78.99 | 73.81 | 74.15 | 25.6M |
| 2024-12-27 | 81.30 | 83.80 | 76.70 | 77.40 | 41.6M |
| 2024-12-26 | 72.51 | 75.26 | 71.48 | 73.08 | 18.2M |
| 2024-12-25 | 71.09 | 74.25 | 70.61 | 72.96 | 26.8M |
| 2024-12-24 | 75.29 | 77.56 | 65.00 | 69.35 | 19.2M |
| 2024-12-23 | 76.73 | 77.48 | 75.37 | 75.59 | 17.8M |
| 2024-12-20 | 74.00 | 78.50 | 74.00 | 77.56 | 24.6M |
| 2024-12-19 | 73.00 | 75.00 | 71.90 | 74.22 | 16.4M |
| 2024-12-18 | 72.74 | 77.52 | 72.11 | 74.59 | 25.4M |
| 2024-12-17 | 70.00 | 73.26 | 70.00 | 70.68 | 15.5M |
| 2024-12-16 | 71.19 | 71.47 | 69.20 | 69.22 | 10.7M |
| 2024-12-13 | 71.40 | 72.90 | 70.32 | 71.77 | 18.6M |
| 2024-12-12 | 68.71 | 72.70 | 68.68 | 72.50 | 26.8M |
| 2024-12-11 | 67.00 | 68.79 | 66.90 | 68.71 | 10.4M |
| 2024-12-10 | 69.31 | 69.36 | 67.50 | 67.58 | 12.0M |
| 2024-12-09 | 68.09 | 68.30 | 66.55 | 67.02 | 11.6M |
| 2024-12-06 | 67.29 | 69.30 | 67.20 | 68.80 | 14.2M |
| 2024-12-05 | 67.61 | 68.50 | 66.88 | 67.62 | 10.6M |
| 2024-12-04 | 67.23 | 68.97 | 66.96 | 67.55 | 11.4M |
| 2024-12-03 | 68.68 | 68.77 | 66.90 | 67.82 | 12.0M |
| 2024-12-02 | 68.14 | 69.00 | 67.61 | 68.80 | 15.3M |
| 2024-11-29 | 66.50 | 69.30 | 65.74 | 68.80 | 17.2M |
| 2024-11-28 | 68.00 | 68.99 | 66.90 | 67.20 | 14.3M |
| 2024-11-27 | 65.03 | 69.08 | 63.63 | 68.54 | 24.9M |
| 2024-11-26 | 64.64 | 65.48 | 64.10 | 64.10 | 10.5M |
| 2024-11-25 | 66.40 | 67.45 | 63.22 | 64.64 | 20.8M |
| 2024-11-22 | 69.89 | 71.08 | 67.16 | 67.35 | 20.3M |
| 2024-11-21 | 70.58 | 70.58 | 69.00 | 69.72 | 13.0M |
| 2024-11-20 | 69.00 | 70.82 | 67.99 | 70.63 | 19.0M |
| 2024-11-19 | 67.90 | 69.38 | 66.42 | 69.20 | 19.7M |
| 2024-11-18 | 72.40 | 73.00 | 67.51 | 68.25 | 24.1M |
| 2024-11-15 | 77.49 | 77.77 | 72.40 | 72.40 | 29.0M |
| 2024-11-14 | 81.50 | 81.56 | 77.71 | 77.91 | 16.4M |
| 2024-11-13 | 78.60 | 81.97 | 78.59 | 80.81 | 16.2M |
| 2024-11-12 | 84.99 | 84.99 | 78.45 | 80.58 | 33.4M |
| 2024-11-11 | 83.61 | 84.73 | 80.28 | 84.35 | 28.6M |
| 2024-11-08 | 82.85 | 86.65 | 82.70 | 83.95 | 38.9M |
| 2024-11-07 | 84.60 | 84.76 | 79.28 | 82.58 | 49.3M |
| 2024-11-06 | 95.27 | 96.90 | 86.89 | 87.01 | 59.7M |
| 2024-11-05 | 88.88 | 94.00 | 86.00 | 93.21 | 59.9M |
| 2024-11-04 | 79.79 | 83.85 | 75.69 | 83.15 | 40.1M |
| 2024-11-01 | 76.58 | 86.30 | 76.36 | 81.00 | 52.1M |
| 2024-10-31 | 76.10 | 81.66 | 75.90 | 77.59 | 42.8M |
| 2024-10-30 | 74.75 | 82.28 | 74.30 | 77.44 | 47.0M |
| 2024-10-29 | 70.62 | 75.54 | 70.60 | 74.09 | 38.8M |
| 2024-10-28 | 70.74 | 73.60 | 69.49 | 71.63 | 28.1M |
| 2024-10-25 | 71.71 | 72.58 | 69.70 | 70.74 | 31.3M |
| 2024-10-24 | 74.00 | 74.79 | 72.00 | 72.36 | 24.9M |
| 2024-10-23 | 72.00 | 78.35 | 71.74 | 73.90 | 44.3M |
| 2024-10-22 | 74.70 | 78.50 | 72.88 | 73.88 | 39.8M |
| 2024-10-21 | 75.00 | 84.20 | 74.02 | 76.47 | 62.9M |
| 2024-10-18 | 71.26 | 77.38 | 67.13 | 73.15 | 57.2M |
| 2024-10-17 | 70.98 | 72.85 | 68.88 | 71.39 | 49.6M |
| 2024-10-16 | 73.00 | 75.58 | 70.14 | 72.00 | 49.6M |
| 2024-10-15 | 68.45 | 82.76 | 67.02 | 74.34 | 88.4M |
| 2024-10-14 | 63.80 | 69.67 | 63.80 | 69.67 | 66.8M |
| 2024-10-11 | 64.98 | 66.60 | 58.00 | 58.06 | 54.4M |
| 2024-10-10 | 62.97 | 72.91 | 62.00 | 70.00 | 72.2M |
| 2024-10-09 | 59.00 | 68.14 | 56.91 | 60.76 | 46.3M |
| 2024-10-08 | 62.00 | 63.15 | 56.02 | 63.15 | 49.4M |
| 2024-09-30 | 48.31 | 53.40 | 46.85 | 52.98 | 33.2M |
| 2024-09-27 | 43.35 | 46.56 | 43.35 | 46.15 | 15.2M |
| 2024-09-26 | 41.68 | 43.31 | 41.30 | 43.30 | 9.6M |
| 2024-09-25 | 40.83 | 42.16 | 40.83 | 41.62 | 8.4M |
| 2024-09-24 | 39.92 | 40.89 | 39.30 | 40.84 | 7.4M |
| 2024-09-23 | 40.00 | 40.43 | 39.83 | 39.85 | 3.5M |
| 2024-09-20 | 40.20 | 40.40 | 39.93 | 40.13 | 2.7M |
| 2024-09-19 | 40.40 | 40.85 | 39.78 | 40.36 | 4.2M |
| 2024-09-18 | 40.54 | 40.70 | 39.91 | 40.35 | 3.2M |
| 2024-09-13 | 40.71 | 41.19 | 40.55 | 40.59 | 3.8M |
| 2024-09-12 | 40.77 | 41.16 | 40.57 | 40.59 | 2.7M |
| 2024-09-11 | 40.64 | 40.79 | 40.34 | 40.59 | 2.7M |
| 2024-09-10 | 41.20 | 41.26 | 40.32 | 40.90 | 3.2M |
| 2024-09-09 | 41.09 | 41.66 | 40.68 | 41.15 | 3.1M |
| 2024-09-06 | 42.00 | 42.15 | 41.22 | 41.36 | 3.5M |
| 2024-09-05 | 41.80 | 42.18 | 41.44 | 42.08 | 3.9M |
| 2024-09-04 | 41.20 | 41.67 | 40.78 | 41.60 | 4.0M |
| 2024-09-03 | 41.26 | 41.83 | 41.02 | 41.39 | 3.9M |
| 2024-09-02 | 41.72 | 41.89 | 40.84 | 41.00 | 4.8M |
| 2024-08-30 | 41.16 | 42.38 | 41.01 | 41.98 | 6.5M |
| 2024-08-29 | 40.58 | 41.76 | 40.50 | 41.32 | 5.6M |
| 2024-08-28 | 40.37 | 41.21 | 40.30 | 40.89 | 3.9M |
| 2024-08-27 | 40.75 | 40.83 | 40.31 | 40.45 | 4.0M |
| 2024-08-26 | 41.59 | 41.72 | 40.83 | 40.96 | 5.2M |
| 2024-08-23 | 41.32 | 41.77 | 41.18 | 41.63 | 3.4M |
| 2024-08-22 | 41.64 | 42.08 | 41.18 | 41.45 | 4.7M |
| 2024-08-21 | 42.03 | 42.17 | 41.59 | 41.80 | 4.0M |
| 2024-08-20 | 43.01 | 43.17 | 41.88 | 42.17 | 5.8M |
| 2024-08-19 | 43.20 | 43.48 | 42.94 | 43.00 | 3.6M |
| 2024-08-16 | 43.63 | 43.77 | 42.86 | 43.23 | 6.1M |
| 2024-08-15 | 43.70 | 44.27 | 43.34 | 43.61 | 5.6M |
| 2024-08-14 | 44.28 | 44.59 | 43.69 | 43.69 | 5.3M |
| 2024-08-13 | 44.22 | 44.61 | 44.06 | 44.53 | 4.1M |
| 2024-08-12 | 44.68 | 44.68 | 43.90 | 44.21 | 5.0M |
| 2024-08-09 | 44.65 | 45.18 | 44.44 | 44.88 | 6.5M |
| 2024-08-08 | 46.37 | 46.60 | 44.43 | 44.50 | 14.2M |
| 2024-08-07 | 48.20 | 49.40 | 46.66 | 46.69 | 17.2M |
| 2024-08-06 | 46.97 | 47.18 | 46.44 | 47.09 | 7.8M |
| 2024-08-05 | 47.33 | 47.98 | 46.12 | 46.23 | 9.9M |
| 2024-08-02 | 48.42 | 48.75 | 47.53 | 48.11 | 8.7M |
| 2024-08-01 | 48.16 | 49.44 | 48.06 | 48.42 | 11.1M |
| 2024-07-31 | 47.70 | 48.87 | 47.46 | 48.58 | 11.6M |
| 2024-07-30 | 47.69 | 48.36 | 47.02 | 48.03 | 9.8M |
| 2024-07-29 | 46.46 | 48.42 | 46.37 | 47.97 | 13.2M |
| 2024-07-26 | 45.27 | 47.10 | 45.10 | 46.70 | 12.5M |
| 2024-07-25 | 45.00 | 45.33 | 44.20 | 44.73 | 10.5M |
| 2024-07-24 | 46.21 | 47.19 | 45.82 | 45.87 | 9.3M |
| 2024-07-23 | 48.45 | 48.80 | 46.24 | 46.37 | 12.2M |
| 2024-07-22 | 47.90 | 48.96 | 47.70 | 48.40 | 10.9M |
| 2024-07-19 | 47.63 | 48.18 | 47.16 | 47.98 | 11.8M |
| 2024-07-18 | 46.80 | 48.78 | 46.55 | 48.22 | 16.7M |
| 2024-07-17 | 49.31 | 49.45 | 47.11 | 47.30 | 19.2M |
| 2024-07-16 | 50.50 | 50.60 | 49.33 | 49.83 | 20.6M |
| 2024-07-15 | 47.95 | 51.46 | 47.51 | 50.88 | 32.2M |
| 2024-07-12 | 50.00 | 54.54 | 47.88 | 47.96 | 42.0M |
| 2024-07-11 | 48.56 | 49.77 | 47.20 | 48.44 | 14.4M |
| 2024-07-10 | 49.51 | 50.17 | 47.89 | 48.06 | 15.0M |
| 2024-07-09 | 48.50 | 50.19 | 47.43 | 49.74 | 17.5M |
| 2024-07-08 | 49.50 | 50.47 | 47.81 | 48.19 | 18.3M |
| 2024-07-05 | 47.11 | 50.18 | 46.22 | 49.54 | 25.8M |
| 2024-07-04 | 46.31 | 48.28 | 45.33 | 46.36 | 18.7M |
| 2024-07-03 | 44.00 | 45.81 | 43.38 | 45.24 | 14.6M |
| 2024-07-02 | 44.15 | 44.71 | 42.95 | 43.48 | 9.6M |
| 2024-07-01 | 45.20 | 45.77 | 44.31 | 44.46 | 9.7M |
| 2024-06-28 | 44.87 | 46.24 | 44.69 | 45.25 | 15.2M |
| 2024-06-27 | 41.09 | 48.87 | 41.06 | 45.38 | 26.2M |
| 2024-06-26 | 41.99 | 42.66 | 41.17 | 41.73 | 10.8M |
| 2024-06-25 | 41.90 | 42.00 | 39.98 | 40.21 | 9.4M |
| 2024-06-24 | 41.33 | 43.59 | 41.33 | 41.38 | 17.5M |
| 2024-06-21 | 39.16 | 39.89 | 39.15 | 39.53 | 3.4M |
| 2024-06-20 | 39.58 | 39.64 | 38.90 | 38.90 | 3.1M |
| 2024-06-19 | 40.13 | 40.13 | 39.55 | 39.66 | 2.6M |
| 2024-06-18 | 39.80 | 40.08 | 39.76 | 40.02 | 2.4M |
| 2024-06-17 | 39.53 | 40.03 | 39.50 | 39.80 | 3.0M |
| 2024-06-14 | 39.51 | 39.79 | 39.16 | 39.72 | 3.2M |
| 2024-06-13 | 39.55 | 40.09 | 39.38 | 39.66 | 3.3M |
| 2024-06-12 | 39.40 | 39.90 | 39.29 | 39.68 | 2.3M |
| 2024-06-11 | 39.11 | 39.68 | 38.66 | 39.55 | 3.0M |
| 2024-06-07 | 39.45 | 40.22 | 39.20 | 39.23 | 3.2M |
| 2024-06-06 | 40.10 | 40.25 | 39.22 | 39.34 | 3.8M |
| 2024-06-05 | 39.26 | 40.95 | 39.19 | 40.19 | 5.6M |
| 2024-06-04 | 39.20 | 39.61 | 39.00 | 39.44 | 2.8M |
| 2024-06-03 | 40.25 | 40.48 | 38.18 | 39.18 | 6.1M |
| 2024-05-31 | 39.99 | 40.62 | 39.96 | 40.36 | 3.9M |
| 2024-05-30 | 39.80 | 40.24 | 39.57 | 39.89 | 3.0M |
| 2024-05-29 | 39.84 | 40.21 | 39.82 | 39.98 | 2.0M |
| 2024-05-28 | 40.12 | 40.38 | 39.80 | 39.97 | 2.2M |
| 2024-05-27 | 40.38 | 40.50 | 39.57 | 40.20 | 4.1M |
| 2024-05-24 | 40.59 | 40.76 | 40.11 | 40.50 | 3.9M |
| 2024-05-23 | 40.67 | 41.16 | 40.55 | 40.60 | 5.0M |
| 2024-05-22 | 40.32 | 40.81 | 40.25 | 40.55 | 3.2M |
| 2024-05-21 | 40.90 | 41.02 | 40.35 | 40.57 | 4.0M |
| 2024-05-20 | 40.61 | 41.50 | 40.43 | 40.99 | 7.2M |
| 2024-05-17 | 41.38 | 41.95 | 41.13 | 41.82 | 5.1M |
| 2024-05-16 | 42.18 | 42.53 | 41.87 | 42.02 | 3.6M |
| 2024-05-15 | 41.65 | 43.28 | 41.48 | 42.55 | 6.6M |
| 2024-05-14 | 41.62 | 42.08 | 40.99 | 41.78 | 4.2M |
| 2024-05-13 | 42.49 | 42.81 | 41.89 | 42.10 | 3.8M |
| 2024-05-10 | 43.02 | 43.42 | 42.62 | 42.72 | 4.8M |
| 2024-05-09 | 41.72 | 43.25 | 41.72 | 43.02 | 7.5M |
| 2024-05-08 | 42.99 | 42.99 | 42.00 | 42.00 | 5.4M |
| 2024-05-07 | 42.42 | 43.92 | 42.12 | 43.16 | 7.9M |
| 2024-05-06 | 42.77 | 42.80 | 42.05 | 42.24 | 5.2M |
| 2024-04-30 | 42.34 | 43.14 | 42.02 | 42.53 | 6.5M |
| 2024-04-29 | 41.30 | 42.22 | 41.30 | 42.00 | 5.4M |
| 2024-04-26 | 40.86 | 41.61 | 40.75 | 41.60 | 5.1M |
| 2024-04-25 | 41.02 | 41.24 | 40.78 | 40.85 | 3.3M |
| 2024-04-24 | 40.50 | 41.30 | 40.41 | 41.10 | 4.8M |
| 2024-04-23 | 40.70 | 40.98 | 40.33 | 40.63 | 4.6M |
| 2024-04-22 | 40.05 | 41.47 | 39.75 | 41.03 | 7.2M |
| 2024-04-19 | 39.89 | 40.84 | 39.76 | 40.46 | 5.0M |
| 2024-04-18 | 39.93 | 40.90 | 39.60 | 40.08 | 5.2M |
| 2024-04-17 | 38.30 | 39.95 | 38.29 | 39.88 | 5.5M |
| 2024-04-16 | 40.00 | 40.32 | 38.17 | 38.17 | 7.6M |
| 2024-04-15 | 39.75 | 41.26 | 39.20 | 40.49 | 6.3M |
| 2024-04-12 | 40.19 | 41.17 | 40.03 | 40.32 | 4.2M |
| 2024-04-11 | 40.00 | 40.47 | 39.81 | 39.97 | 3.1M |
| 2024-04-10 | 41.06 | 41.20 | 39.96 | 40.20 | 4.5M |
| 2024-04-09 | 40.88 | 41.57 | 40.62 | 41.39 | 3.7M |
| 2024-04-08 | 41.53 | 41.93 | 40.77 | 40.77 | 4.3M |
| 2024-04-03 | 41.96 | 42.27 | 41.41 | 41.70 | 4.1M |
| 2024-04-02 | 42.06 | 43.09 | 41.82 | 42.27 | 6.3M |
| 2024-04-01 | 41.90 | 42.20 | 41.77 | 42.12 | 5.1M |
| 2024-03-29 | 42.00 | 42.41 | 41.65 | 42.15 | 5.0M |
| 2024-03-28 | 40.40 | 42.10 | 40.40 | 41.58 | 7.0M |
| 2024-03-27 | 41.91 | 42.80 | 39.75 | 40.34 | 6.9M |
| 2024-03-26 | 42.00 | 42.35 | 41.53 | 41.80 | 4.5M |
| 2024-03-25 | 43.87 | 44.09 | 41.90 | 41.94 | 9.0M |
| 2024-03-22 | 44.85 | 45.20 | 44.07 | 44.40 | 8.7M |
| 2024-03-21 | 43.49 | 45.28 | 43.42 | 45.06 | 11.2M |
| 2024-03-20 | 43.50 | 43.95 | 43.41 | 43.73 | 5.0M |
| 2024-03-19 | 43.10 | 44.20 | 42.86 | 43.60 | 9.4M |
| 2024-03-18 | 42.60 | 43.27 | 42.48 | 43.06 | 5.8M |
| 2024-03-15 | 42.90 | 43.08 | 42.32 | 43.03 | 6.7M |
| 2024-03-14 | 42.60 | 43.89 | 42.34 | 42.66 | 8.8M |
| 2024-03-13 | 42.42 | 43.70 | 42.13 | 43.00 | 9.1M |
| 2024-03-12 | 42.55 | 43.05 | 42.19 | 42.56 | 6.8M |
| 2024-03-11 | 41.42 | 43.77 | 41.42 | 42.80 | 7.6M |
| 2024-03-08 | 41.82 | 42.17 | 41.44 | 42.05 | 5.4M |
| 2024-03-07 | 43.00 | 43.44 | 41.71 | 42.05 | 7.5M |
| 2024-03-06 | 42.92 | 43.08 | 42.12 | 42.77 | 9.3M |
| 2024-03-05 | 41.48 | 44.06 | 41.42 | 43.50 | 16.3M |
| 2024-03-04 | 41.40 | 41.81 | 40.96 | 41.45 | 6.0M |
| 2024-03-01 | 41.18 | 42.25 | 41.18 | 41.97 | 6.5M |
| 2024-02-29 | 40.77 | 41.60 | 40.77 | 41.55 | 6.8M |
| 2024-02-28 | 42.03 | 42.59 | 40.77 | 40.77 | 9.7M |
| 2024-02-27 | 41.99 | 42.38 | 41.51 | 42.28 | 8.8M |
| 2024-02-26 | 40.50 | 43.35 | 40.31 | 42.53 | 12.3M |
| 2024-02-23 | 40.70 | 41.20 | 39.92 | 40.78 | 7.2M |
| 2024-02-22 | 40.09 | 40.94 | 40.09 | 40.74 | 6.8M |
| 2024-02-21 | 39.59 | 40.97 | 39.57 | 40.09 | 7.4M |
| 2024-02-20 | 39.25 | 40.62 | 38.90 | 40.27 | 6.6M |
| 2024-02-19 | 39.98 | 39.99 | 39.00 | 39.50 | 8.2M |
| 2024-02-08 | 39.36 | 41.09 | 39.25 | 40.11 | 11.1M |
| 2024-02-07 | 36.80 | 39.97 | 36.80 | 39.36 | 14.3M |
| 2024-02-06 | 33.49 | 36.95 | 33.42 | 36.80 | 10.5M |
| 2024-02-05 | 35.00 | 35.68 | 31.88 | 33.97 | 11.0M |
| 2024-02-02 | 36.53 | 37.30 | 34.65 | 35.39 | 8.2M |
| 2024-02-01 | 35.83 | 37.99 | 35.59 | 36.68 | 8.2M |
| 2024-01-31 | 37.40 | 39.20 | 36.30 | 36.37 | 11.1M |
| 2024-01-30 | 37.17 | 37.79 | 36.26 | 36.35 | 4.9M |
| 2024-01-29 | 39.00 | 39.00 | 37.52 | 37.52 | 6.5M |
| 2024-01-26 | 38.64 | 39.45 | 38.64 | 39.09 | 6.5M |
| 2024-01-25 | 36.35 | 39.35 | 36.30 | 38.98 | 11.4M |
| 2024-01-24 | 35.80 | 36.59 | 35.00 | 36.50 | 6.0M |
| 2024-01-23 | 35.30 | 36.05 | 34.93 | 35.89 | 6.7M |
| 2024-01-22 | 37.10 | 37.13 | 35.01 | 35.40 | 6.8M |
| 2024-01-19 | 37.75 | 37.90 | 37.29 | 37.30 | 4.8M |
| 2024-01-18 | 38.70 | 39.00 | 35.95 | 38.10 | 13.1M |
| 2024-01-17 | 40.10 | 40.53 | 39.19 | 39.19 | 3.4M |
| 2024-01-16 | 40.01 | 40.39 | 39.65 | 40.35 | 3.7M |
| 2024-01-15 | 41.21 | 41.62 | 40.26 | 40.27 | 4.5M |
| 2024-01-12 | 40.62 | 42.10 | 40.62 | 41.53 | 6.7M |
| 2024-01-11 | 39.59 | 40.63 | 39.55 | 40.55 | 4.7M |
| 2024-01-10 | 39.58 | 39.90 | 39.08 | 39.66 | 4.0M |
| 2024-01-09 | 40.50 | 40.71 | 39.40 | 39.92 | 6.5M |
| 2024-01-08 | 42.40 | 42.40 | 40.30 | 40.32 | 6.3M |
| 2024-01-05 | 43.15 | 43.33 | 42.10 | 42.54 | 4.2M |
| 2024-01-04 | 43.50 | 44.07 | 42.90 | 43.13 | 3.6M |
| 2024-01-03 | 44.30 | 44.40 | 43.40 | 43.64 | 4.3M |
| 2024-01-02 | 43.56 | 45.06 | 43.46 | 44.31 | 7.7M |