65.50
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 | 66.75 | 67.10 | 65.50 | 65.50 | 0.9M |
| 2025-09-25 | 68.21 | 68.21 | 66.76 | 66.83 | 1.3M |
| 2025-09-24 | 66.80 | 69.36 | 66.51 | 68.31 | 2.0M |
| 2025-09-23 | 67.60 | 68.00 | 66.02 | 67.49 | 1.1M |
| 2025-09-22 | 66.79 | 68.68 | 66.11 | 67.50 | 1.1M |
| 2025-09-19 | 66.40 | 67.40 | 65.40 | 66.80 | 1.1M |
| 2025-09-18 | 66.90 | 69.86 | 65.92 | 66.66 | 1.9M |
| 2025-09-17 | 67.30 | 67.88 | 66.50 | 66.98 | 1.3M |
| 2025-09-16 | 68.36 | 68.68 | 67.50 | 67.63 | 1.2M |
| 2025-09-15 | 67.80 | 68.01 | 66.81 | 67.97 | 0.9M |
| 2025-09-12 | 66.98 | 68.04 | 66.25 | 67.49 | 1.5M |
| 2025-09-11 | 66.04 | 67.66 | 65.00 | 66.99 | 1.7M |
| 2025-09-10 | 64.15 | 66.66 | 64.15 | 66.48 | 1.4M |
| 2025-09-09 | 65.00 | 65.00 | 63.66 | 64.11 | 0.8M |
| 2025-09-08 | 62.20 | 66.99 | 62.20 | 64.95 | 1.5M |
| 2025-09-05 | 60.87 | 62.29 | 60.57 | 62.20 | 0.7M |
| 2025-09-04 | 61.55 | 62.29 | 60.30 | 60.85 | 0.9M |
| 2025-09-03 | 63.20 | 63.80 | 61.51 | 61.55 | 1.0M |
| 2025-09-02 | 64.10 | 64.20 | 61.81 | 63.30 | 1.3M |
| 2025-09-01 | 64.90 | 65.30 | 63.85 | 63.88 | 1.1M |
| 2025-08-29 | 64.65 | 65.66 | 64.38 | 64.44 | 1.2M |
| 2025-08-28 | 64.53 | 66.10 | 63.12 | 65.65 | 1.2M |
| 2025-08-27 | 66.12 | 67.27 | 64.60 | 64.62 | 1.3M |
| 2025-08-26 | 65.89 | 67.38 | 65.41 | 66.20 | 1.1M |
| 2025-08-25 | 65.93 | 66.57 | 65.74 | 65.89 | 1.1M |
| 2025-08-22 | 65.58 | 66.09 | 65.44 | 65.87 | 0.7M |
| 2025-08-21 | 65.92 | 66.30 | 65.41 | 65.68 | 0.8M |
| 2025-08-20 | 64.84 | 65.96 | 64.69 | 65.96 | 0.9M |
| 2025-08-19 | 65.53 | 65.61 | 64.46 | 65.06 | 0.8M |
| 2025-08-18 | 64.60 | 66.18 | 64.20 | 65.48 | 1.2M |
| 2025-08-15 | 62.81 | 64.30 | 62.81 | 64.21 | 0.8M |
| 2025-08-14 | 64.58 | 64.88 | 62.85 | 62.85 | 0.9M |
| 2025-08-13 | 64.66 | 64.78 | 64.12 | 64.56 | 0.8M |
| 2025-08-12 | 64.74 | 65.28 | 64.36 | 64.65 | 0.7M |
| 2025-08-11 | 64.58 | 65.09 | 64.46 | 64.64 | 0.9M |
| 2025-08-08 | 64.19 | 64.80 | 63.89 | 64.63 | 0.9M |
| 2025-08-07 | 64.27 | 64.70 | 63.84 | 64.19 | 0.7M |
| 2025-08-06 | 63.31 | 64.44 | 63.30 | 64.41 | 1.1M |
| 2025-08-05 | 63.60 | 63.60 | 62.80 | 63.30 | 0.6M |
| 2025-08-04 | 61.60 | 63.09 | 61.59 | 63.07 | 0.7M |
| 2025-08-01 | 61.55 | 62.15 | 61.20 | 62.00 | 0.6M |
| 2025-07-31 | 62.53 | 63.39 | 61.53 | 61.77 | 0.8M |
| 2025-07-30 | 63.70 | 63.75 | 62.10 | 62.58 | 0.8M |
| 2025-07-29 | 63.11 | 63.90 | 62.91 | 63.64 | 0.7M |
| 2025-07-28 | 62.84 | 63.73 | 62.70 | 63.27 | 0.8M |
| 2025-07-25 | 62.58 | 62.88 | 62.21 | 62.85 | 0.6M |
| 2025-07-24 | 62.31 | 62.78 | 62.25 | 62.55 | 0.7M |
| 2025-07-23 | 63.37 | 63.66 | 62.28 | 62.39 | 0.9M |
| 2025-07-22 | 64.20 | 64.49 | 62.94 | 63.40 | 1.0M |
| 2025-07-21 | 62.32 | 64.12 | 62.07 | 64.03 | 1.3M |
| 2025-07-18 | 62.29 | 62.33 | 61.85 | 62.33 | 0.5M |
| 2025-07-17 | 61.95 | 62.24 | 61.67 | 62.17 | 0.6M |
| 2025-07-16 | 61.72 | 62.20 | 61.32 | 61.90 | 0.5M |
| 2025-07-15 | 62.18 | 62.59 | 61.03 | 61.70 | 0.7M |
| 2025-07-14 | 61.80 | 62.39 | 61.74 | 62.21 | 0.5M |
| 2025-07-11 | 61.80 | 62.35 | 61.13 | 61.86 | 0.7M |
| 2025-07-10 | 62.05 | 62.10 | 61.22 | 61.80 | 0.6M |
| 2025-07-09 | 62.20 | 62.55 | 61.40 | 62.10 | 0.7M |
| 2025-07-08 | 61.14 | 62.49 | 60.93 | 62.29 | 0.8M |
| 2025-07-07 | 61.20 | 61.60 | 60.50 | 61.14 | 0.4M |
| 2025-07-04 | 61.90 | 61.92 | 60.88 | 61.07 | 0.7M |
| 2025-07-03 | 61.99 | 62.28 | 61.56 | 61.89 | 0.8M |
| 2025-07-02 | 61.53 | 63.27 | 61.28 | 62.28 | 1.6M |
| 2025-07-01 | 61.65 | 61.98 | 60.82 | 61.31 | 0.6M |
| 2025-06-30 | 61.60 | 61.85 | 61.10 | 61.65 | 0.7M |
| 2025-06-27 | 60.30 | 61.49 | 60.03 | 61.29 | 0.9M |
| 2025-06-26 | 60.61 | 60.76 | 59.92 | 60.00 | 0.6M |
| 2025-06-25 | 60.40 | 60.76 | 60.05 | 60.61 | 0.6M |
| 2025-06-24 | 58.70 | 60.83 | 58.70 | 60.40 | 0.9M |
| 2025-06-23 | 57.63 | 58.58 | 57.58 | 58.56 | 0.4M |
| 2025-06-20 | 58.50 | 59.45 | 58.01 | 58.06 | 0.5M |
| 2025-06-19 | 59.76 | 60.28 | 58.32 | 58.48 | 0.7M |
| 2025-06-18 | 59.61 | 60.25 | 59.22 | 60.15 | 0.6M |
| 2025-06-17 | 60.66 | 61.04 | 59.69 | 60.00 | 0.6M |
| 2025-06-16 | 59.70 | 60.86 | 59.69 | 60.48 | 0.4M |
| 2025-06-13 | 60.65 | 61.58 | 59.73 | 60.20 | 0.8M |
| 2025-06-12 | 60.90 | 61.45 | 60.25 | 61.05 | 0.7M |
| 2025-06-11 | 59.71 | 60.89 | 59.51 | 60.55 | 0.7M |
| 2025-06-10 | 61.38 | 61.38 | 59.10 | 59.59 | 1.0M |
| 2025-06-09 | 60.85 | 61.50 | 60.80 | 61.25 | 0.7M |
| 2025-06-06 | 61.75 | 61.75 | 60.60 | 60.90 | 0.8M |
| 2025-06-05 | 61.42 | 61.73 | 60.51 | 61.72 | 0.9M |
| 2025-06-04 | 61.70 | 62.45 | 61.40 | 61.50 | 1.1M |
| 2025-06-03 | 62.10 | 62.59 | 61.36 | 61.36 | 1.5M |
| 2025-05-30 | 65.43 | 66.00 | 62.70 | 62.72 | 2.6M |
| 2025-05-29 | 67.42 | 72.00 | 66.25 | 66.62 | 4.2M |
| 2025-05-28 | 62.66 | 69.66 | 62.66 | 65.30 | 3.7M |
| 2025-05-27 | 61.56 | 63.38 | 61.56 | 62.00 | 1.2M |
| 2025-05-26 | 59.56 | 62.78 | 59.54 | 61.90 | 1.2M |
| 2025-05-23 | 60.49 | 61.29 | 59.52 | 59.55 | 0.6M |
| 2025-05-22 | 60.96 | 61.79 | 59.95 | 60.00 | 0.6M |
| 2025-05-21 | 62.30 | 62.70 | 61.40 | 62.32 | 0.6M |
| 2025-05-20 | 61.58 | 63.20 | 61.11 | 62.58 | 0.6M |
| 2025-05-19 | 62.40 | 62.80 | 60.97 | 61.58 | 0.7M |
| 2025-05-16 | 60.85 | 63.48 | 60.85 | 62.24 | 1.0M |
| 2025-05-15 | 61.93 | 61.94 | 60.52 | 60.83 | 0.5M |
| 2025-05-14 | 62.16 | 62.58 | 61.55 | 61.73 | 0.6M |
| 2025-05-13 | 63.38 | 63.44 | 62.17 | 62.29 | 0.6M |
| 2025-05-12 | 62.01 | 63.15 | 62.01 | 62.80 | 0.7M |
| 2025-05-09 | 62.13 | 62.41 | 61.30 | 61.60 | 0.6M |
| 2025-05-08 | 61.70 | 62.64 | 61.55 | 62.44 | 0.6M |
| 2025-05-07 | 62.80 | 63.42 | 61.01 | 61.70 | 1.0M |
| 2025-05-06 | 60.78 | 61.99 | 60.69 | 61.95 | 0.9M |
| 2025-04-30 | 59.81 | 60.88 | 59.75 | 60.55 | 0.7M |
| 2025-04-29 | 59.30 | 60.59 | 58.31 | 59.67 | 0.8M |
| 2025-04-28 | 58.50 | 60.86 | 58.02 | 59.58 | 1.1M |
| 2025-04-25 | 59.20 | 60.78 | 58.51 | 58.93 | 0.9M |
| 2025-04-24 | 59.21 | 59.59 | 57.51 | 57.81 | 0.8M |
| 2025-04-23 | 57.91 | 59.59 | 57.91 | 59.59 | 1.0M |
| 2025-04-22 | 58.02 | 58.27 | 57.64 | 57.72 | 0.6M |
| 2025-04-21 | 57.89 | 58.35 | 57.44 | 58.30 | 0.6M |
| 2025-04-18 | 57.71 | 58.19 | 56.82 | 57.78 | 0.9M |
| 2025-04-17 | 58.54 | 59.96 | 58.14 | 58.22 | 1.0M |
| 2025-04-16 | 57.62 | 59.71 | 57.62 | 58.77 | 1.0M |
| 2025-04-15 | 58.43 | 58.43 | 57.51 | 58.04 | 0.5M |
| 2025-04-14 | 57.79 | 58.50 | 57.27 | 57.88 | 0.8M |
| 2025-04-11 | 55.67 | 57.43 | 55.51 | 56.65 | 0.9M |
| 2025-04-10 | 56.13 | 57.45 | 56.13 | 56.35 | 1.2M |
| 2025-04-09 | 52.87 | 55.55 | 49.30 | 54.90 | 1.5M |
| 2025-04-08 | 53.46 | 56.28 | 52.68 | 54.21 | 1.4M |
| 2025-04-07 | 62.00 | 62.38 | 52.62 | 52.62 | 2.0M |
| 2025-04-03 | 65.30 | 66.48 | 64.64 | 65.77 | 0.9M |
| 2025-04-02 | 66.42 | 67.40 | 66.11 | 66.37 | 0.7M |
| 2025-04-01 | 66.30 | 67.19 | 66.10 | 66.40 | 0.9M |
| 2025-03-31 | 65.90 | 67.38 | 64.80 | 66.80 | 1.1M |
| 2025-03-28 | 68.55 | 69.35 | 65.62 | 65.90 | 1.6M |
| 2025-03-27 | 70.39 | 70.50 | 68.71 | 68.85 | 1.3M |
| 2025-03-26 | 69.00 | 71.68 | 68.00 | 71.10 | 1.6M |
| 2025-03-25 | 69.27 | 73.87 | 68.66 | 69.77 | 2.4M |
| 2025-03-24 | 70.58 | 70.58 | 66.80 | 68.90 | 1.3M |
| 2025-03-21 | 72.80 | 73.30 | 70.51 | 70.59 | 1.4M |
| 2025-03-20 | 74.50 | 74.66 | 73.25 | 73.31 | 1.3M |
| 2025-03-19 | 73.68 | 74.45 | 73.20 | 74.41 | 1.6M |
| 2025-03-18 | 71.53 | 75.00 | 71.32 | 74.12 | 2.5M |
| 2025-03-17 | 69.30 | 71.97 | 68.85 | 71.86 | 2.1M |
| 2025-03-14 | 68.50 | 69.55 | 67.86 | 69.14 | 1.1M |
| 2025-03-13 | 70.91 | 71.37 | 68.35 | 68.68 | 1.6M |
| 2025-03-12 | 70.80 | 71.97 | 70.70 | 71.11 | 1.3M |
| 2025-03-11 | 70.06 | 70.88 | 68.85 | 70.83 | 1.5M |
| 2025-03-10 | 70.54 | 71.32 | 69.92 | 70.80 | 1.2M |
| 2025-03-07 | 71.90 | 73.48 | 70.15 | 70.80 | 1.9M |
| 2025-03-06 | 71.80 | 73.11 | 71.71 | 72.38 | 1.8M |
| 2025-03-05 | 71.60 | 71.99 | 69.95 | 71.70 | 1.6M |
| 2025-03-04 | 71.00 | 72.69 | 70.80 | 72.17 | 1.5M |
| 2025-03-03 | 70.80 | 71.47 | 69.01 | 71.00 | 1.6M |
| 2025-02-28 | 74.85 | 74.98 | 70.71 | 71.04 | 2.6M |
| 2025-02-27 | 76.40 | 78.16 | 73.88 | 75.60 | 2.6M |
| 2025-02-26 | 76.20 | 77.09 | 75.40 | 76.80 | 2.4M |
| 2025-02-25 | 73.00 | 78.16 | 72.00 | 76.73 | 3.3M |
| 2025-02-24 | 73.85 | 76.60 | 73.80 | 74.43 | 2.6M |
| 2025-02-21 | 72.94 | 74.55 | 71.78 | 74.20 | 2.2M |
| 2025-02-20 | 72.94 | 73.60 | 72.10 | 73.10 | 1.6M |
| 2025-02-19 | 71.40 | 74.09 | 71.16 | 73.33 | 1.9M |
| 2025-02-18 | 74.01 | 75.85 | 71.74 | 71.75 | 2.5M |
| 2025-02-17 | 73.58 | 74.88 | 72.42 | 74.46 | 2.3M |
| 2025-02-14 | 74.00 | 75.48 | 73.29 | 73.63 | 1.9M |
| 2025-02-13 | 73.78 | 76.78 | 71.77 | 75.11 | 3.1M |
| 2025-02-12 | 73.30 | 73.88 | 72.06 | 73.66 | 2.2M |
| 2025-02-11 | 75.13 | 77.50 | 73.50 | 73.80 | 2.6M |
| 2025-02-10 | 76.50 | 76.80 | 74.00 | 75.26 | 2.8M |
| 2025-02-07 | 76.00 | 80.00 | 75.00 | 76.02 | 4.3M |
| 2025-02-06 | 67.99 | 74.80 | 67.51 | 74.80 | 3.6M |
| 2025-02-05 | 68.20 | 68.39 | 66.00 | 68.08 | 1.8M |
| 2025-01-27 | 71.02 | 71.79 | 67.24 | 67.58 | 2.3M |
| 2025-01-24 | 68.50 | 71.83 | 68.31 | 71.28 | 2.5M |
| 2025-01-23 | 71.90 | 72.48 | 69.03 | 69.03 | 2.4M |
| 2025-01-22 | 71.08 | 72.90 | 70.02 | 71.28 | 2.6M |
| 2025-01-21 | 71.42 | 73.43 | 70.51 | 71.80 | 2.5M |
| 2025-01-20 | 69.49 | 73.61 | 69.49 | 71.25 | 3.2M |
| 2025-01-17 | 68.39 | 71.80 | 67.35 | 69.19 | 3.3M |
| 2025-01-16 | 69.40 | 72.80 | 67.60 | 69.74 | 4.1M |
| 2025-01-15 | 68.10 | 69.18 | 67.18 | 68.08 | 2.8M |
| 2025-01-14 | 64.12 | 70.05 | 63.80 | 69.23 | 4.1M |
| 2025-01-13 | 60.60 | 66.30 | 60.21 | 64.26 | 3.0M |
| 2025-01-10 | 64.40 | 66.66 | 62.50 | 62.68 | 3.0M |
| 2025-01-09 | 63.05 | 66.48 | 62.80 | 65.26 | 3.4M |
| 2025-01-08 | 63.01 | 66.98 | 62.38 | 63.88 | 3.1M |
| 2025-01-07 | 62.52 | 63.87 | 61.11 | 63.81 | 3.0M |
| 2025-01-06 | 61.18 | 64.91 | 59.66 | 63.01 | 3.9M |
| 2025-01-03 | 64.00 | 65.45 | 60.97 | 61.11 | 3.8M |
| 2025-01-02 | 66.00 | 68.65 | 63.50 | 64.14 | 3.9M |