83.60
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 | 39.60 | 39.97 | 38.60 | 39.10 | 1.7M |
| 2024-12-30 | 39.78 | 40.19 | 38.69 | 39.11 | 1.4M |
| 2024-12-27 | 40.12 | 40.77 | 39.48 | 39.78 | 1.9M |
| 2024-12-26 | 39.99 | 40.89 | 39.64 | 40.09 | 2.0M |
| 2024-12-25 | 41.60 | 41.91 | 39.70 | 39.99 | 1.9M |
| 2024-12-24 | 42.31 | 42.31 | 39.97 | 41.64 | 1.9M |
| 2024-12-23 | 42.70 | 43.09 | 41.35 | 42.25 | 2.4M |
| 2024-12-20 | 41.01 | 43.56 | 40.50 | 42.85 | 3.2M |
| 2024-12-19 | 39.08 | 41.13 | 39.08 | 40.90 | 1.3M |
| 2024-12-18 | 40.45 | 41.20 | 38.51 | 39.84 | 1.6M |
| 2024-12-17 | 42.50 | 42.50 | 39.91 | 40.57 | 3.0M |
| 2024-12-16 | 43.26 | 44.93 | 42.23 | 42.79 | 4.2M |
| 2024-12-13 | 42.40 | 42.40 | 41.10 | 41.32 | 2.3M |
| 2024-12-12 | 41.90 | 43.94 | 41.67 | 42.66 | 3.0M |
| 2024-12-11 | 43.59 | 43.59 | 41.22 | 42.44 | 4.2M |
| 2024-12-10 | 40.81 | 42.52 | 40.32 | 40.89 | 3.2M |
| 2024-12-09 | 40.62 | 40.67 | 39.00 | 39.46 | 2.0M |
| 2024-12-06 | 41.94 | 41.94 | 40.19 | 40.67 | 1.9M |
| 2024-12-05 | 41.02 | 41.96 | 41.00 | 41.39 | 1.1M |
| 2024-12-04 | 42.32 | 42.32 | 40.50 | 41.05 | 1.4M |
| 2024-12-03 | 41.90 | 42.86 | 41.30 | 41.94 | 1.7M |
| 2024-12-02 | 41.47 | 42.43 | 41.04 | 42.12 | 2.8M |
| 2024-11-29 | 40.70 | 44.15 | 40.00 | 42.73 | 3.3M |
| 2024-11-28 | 41.30 | 42.68 | 40.70 | 41.02 | 1.7M |
| 2024-11-27 | 41.05 | 41.15 | 38.60 | 41.12 | 1.9M |
| 2024-11-26 | 40.06 | 41.30 | 39.79 | 40.51 | 1.3M |
| 2024-11-25 | 41.18 | 41.20 | 39.00 | 39.89 | 1.7M |
| 2024-11-22 | 41.95 | 43.06 | 40.65 | 40.65 | 2.2M |
| 2024-11-21 | 41.56 | 43.50 | 41.50 | 42.32 | 2.3M |
| 2024-11-20 | 39.80 | 42.39 | 39.65 | 41.50 | 2.7M |
| 2024-11-19 | 38.50 | 40.38 | 38.15 | 40.20 | 1.9M |
| 2024-11-18 | 42.99 | 42.99 | 37.79 | 38.45 | 3.8M |
| 2024-11-15 | 43.31 | 45.30 | 42.35 | 42.83 | 3.3M |
| 2024-11-14 | 45.88 | 45.88 | 43.33 | 43.40 | 2.8M |
| 2024-11-13 | 48.18 | 48.60 | 43.98 | 45.60 | 5.0M |
| 2024-11-12 | 54.00 | 54.50 | 47.57 | 49.06 | 6.7M |
| 2024-11-11 | 49.20 | 54.72 | 47.58 | 51.44 | 8.2M |
| 2024-11-08 | 44.51 | 47.80 | 44.10 | 46.51 | 4.2M |
| 2024-11-07 | 44.14 | 44.88 | 43.01 | 44.55 | 2.6M |
| 2024-11-06 | 44.18 | 46.50 | 42.81 | 44.14 | 3.6M |
| 2024-11-05 | 41.45 | 44.88 | 41.16 | 44.00 | 3.8M |
| 2024-11-04 | 41.41 | 42.12 | 40.71 | 41.50 | 2.5M |
| 2024-11-01 | 45.00 | 45.00 | 41.98 | 42.05 | 4.7M |
| 2024-10-31 | 47.70 | 47.75 | 44.50 | 45.39 | 4.7M |
| 2024-10-30 | 46.40 | 47.74 | 44.05 | 46.41 | 5.7M |
| 2024-10-29 | 48.90 | 52.37 | 47.18 | 47.48 | 6.0M |
| 2024-10-28 | 52.90 | 54.58 | 48.20 | 49.90 | 8.5M |
| 2024-10-25 | 49.80 | 58.00 | 49.80 | 55.38 | 9.4M |
| 2024-10-24 | 48.64 | 50.88 | 47.55 | 49.77 | 4.9M |
| 2024-10-23 | 46.55 | 51.40 | 46.03 | 49.45 | 6.7M |
| 2024-10-22 | 46.35 | 52.38 | 44.00 | 47.80 | 8.3M |
| 2024-10-21 | 42.45 | 50.00 | 42.45 | 48.19 | 9.9M |
| 2024-10-18 | 38.00 | 45.19 | 36.38 | 42.78 | 8.5M |
| 2024-10-17 | 36.02 | 40.92 | 36.02 | 37.85 | 6.1M |
| 2024-10-16 | 35.09 | 35.55 | 34.03 | 34.45 | 1.8M |
| 2024-10-15 | 34.36 | 36.88 | 33.34 | 35.45 | 3.6M |
| 2024-10-14 | 32.00 | 34.30 | 30.69 | 33.85 | 2.1M |
| 2024-10-11 | 33.80 | 33.85 | 31.34 | 31.60 | 1.3M |
| 2024-10-10 | 34.98 | 35.38 | 33.70 | 33.85 | 1.5M |
| 2024-10-09 | 37.00 | 37.00 | 33.72 | 33.82 | 2.4M |
| 2024-10-08 | 40.80 | 40.89 | 35.22 | 37.98 | 3.7M |
| 2024-09-30 | 31.90 | 34.90 | 31.90 | 34.34 | 2.4M |
| 2024-09-27 | 28.88 | 30.50 | 28.88 | 30.00 | 1.0M |
| 2024-09-26 | 27.80 | 28.59 | 27.80 | 28.46 | 0.7M |
| 2024-09-25 | 28.40 | 28.50 | 27.66 | 27.80 | 0.5M |
| 2024-09-24 | 27.34 | 27.77 | 27.03 | 27.58 | 0.6M |
| 2024-09-23 | 26.95 | 27.41 | 26.68 | 27.00 | 0.5M |
| 2024-09-20 | 27.36 | 27.60 | 26.80 | 26.81 | 0.4M |
| 2024-09-19 | 28.29 | 28.29 | 26.88 | 27.27 | 0.4M |
| 2024-09-18 | 28.09 | 28.09 | 26.93 | 27.10 | 0.7M |
| 2024-09-13 | 28.65 | 28.70 | 27.80 | 27.91 | 0.4M |
| 2024-09-12 | 28.83 | 28.96 | 28.51 | 28.51 | 0.3M |
| 2024-09-11 | 28.59 | 28.75 | 28.30 | 28.66 | 0.2M |
| 2024-09-10 | 28.56 | 28.79 | 28.15 | 28.66 | 0.3M |
| 2024-09-09 | 28.35 | 28.98 | 28.31 | 28.58 | 0.4M |
| 2024-09-06 | 28.75 | 29.50 | 28.42 | 28.75 | 0.8M |
| 2024-09-05 | 27.82 | 28.73 | 27.51 | 28.65 | 0.6M |
| 2024-09-04 | 28.11 | 28.13 | 27.50 | 27.80 | 0.3M |
| 2024-09-03 | 27.64 | 28.25 | 27.31 | 28.10 | 0.3M |
| 2024-09-02 | 28.68 | 29.25 | 27.47 | 27.53 | 0.8M |
| 2024-08-30 | 27.33 | 28.71 | 27.20 | 28.31 | 0.8M |
| 2024-08-29 | 27.55 | 27.67 | 27.10 | 27.21 | 0.5M |
| 2024-08-28 | 27.22 | 27.69 | 26.50 | 27.48 | 0.5M |
| 2024-08-27 | 27.85 | 27.92 | 26.93 | 27.00 | 0.5M |
| 2024-08-26 | 28.36 | 28.36 | 27.34 | 27.70 | 0.6M |
| 2024-08-23 | 28.83 | 29.17 | 28.00 | 28.23 | 0.6M |
| 2024-08-22 | 29.32 | 29.56 | 28.61 | 28.83 | 0.6M |
| 2024-08-21 | 29.00 | 29.82 | 28.58 | 29.50 | 0.6M |
| 2024-08-20 | 29.46 | 29.46 | 28.61 | 29.00 | 0.7M |
| 2024-08-19 | 29.00 | 29.86 | 28.84 | 29.03 | 0.8M |
| 2024-08-16 | 28.79 | 30.18 | 28.63 | 29.20 | 1.3M |
| 2024-08-15 | 27.97 | 28.80 | 27.12 | 28.53 | 1.2M |
| 2024-08-14 | 26.22 | 28.08 | 25.52 | 27.66 | 1.3M |
| 2024-08-13 | 25.38 | 26.05 | 25.37 | 25.83 | 0.6M |
| 2024-08-12 | 24.86 | 25.59 | 24.50 | 25.32 | 0.6M |
| 2024-08-09 | 24.58 | 25.06 | 24.44 | 24.86 | 0.3M |
| 2024-08-08 | 24.43 | 24.78 | 23.81 | 24.39 | 0.3M |
| 2024-08-07 | 24.02 | 24.54 | 24.02 | 24.23 | 0.3M |
| 2024-08-06 | 23.95 | 24.35 | 23.78 | 24.26 | 0.2M |
| 2024-08-05 | 24.46 | 24.77 | 23.51 | 23.76 | 0.4M |
| 2024-08-02 | 25.01 | 25.22 | 24.55 | 24.55 | 0.3M |
| 2024-08-01 | 24.53 | 25.38 | 24.45 | 25.26 | 0.5M |
| 2024-07-31 | 23.58 | 24.87 | 23.58 | 24.87 | 0.4M |
| 2024-07-30 | 23.70 | 23.99 | 23.22 | 23.74 | 0.4M |
| 2024-07-29 | 24.17 | 24.39 | 23.66 | 23.67 | 0.4M |
| 2024-07-26 | 24.30 | 24.75 | 23.86 | 24.15 | 0.3M |
| 2024-07-25 | 24.37 | 24.37 | 23.38 | 23.80 | 0.4M |
| 2024-07-24 | 24.30 | 24.72 | 23.78 | 23.81 | 0.6M |
| 2024-07-23 | 25.05 | 25.38 | 24.43 | 24.51 | 0.6M |
| 2024-07-22 | 24.85 | 25.76 | 24.61 | 25.15 | 1.0M |
| 2024-07-19 | 23.58 | 24.61 | 23.03 | 24.24 | 0.8M |
| 2024-07-18 | 23.22 | 23.58 | 22.30 | 23.44 | 0.6M |
| 2024-07-17 | 23.33 | 24.14 | 23.14 | 23.45 | 0.7M |
| 2024-07-16 | 22.79 | 23.39 | 22.34 | 23.33 | 0.4M |
| 2024-07-15 | 23.36 | 23.78 | 22.55 | 22.80 | 0.5M |
| 2024-07-12 | 24.91 | 24.91 | 23.36 | 23.38 | 0.9M |
| 2024-07-11 | 23.65 | 24.43 | 23.60 | 24.28 | 0.5M |
| 2024-07-10 | 23.32 | 23.94 | 23.00 | 23.23 | 0.4M |
| 2024-07-09 | 23.30 | 23.58 | 22.31 | 23.32 | 1.0M |
| 2024-07-08 | 24.47 | 24.51 | 23.07 | 23.41 | 0.6M |
| 2024-07-05 | 24.10 | 24.48 | 23.76 | 24.41 | 0.4M |
| 2024-07-04 | 25.61 | 25.79 | 23.90 | 24.15 | 0.7M |
| 2024-07-03 | 26.59 | 26.66 | 25.57 | 25.57 | 0.4M |
| 2024-07-02 | 26.51 | 27.15 | 26.51 | 26.71 | 0.4M |
| 2024-07-01 | 26.89 | 27.12 | 26.28 | 26.82 | 0.3M |
| 2024-06-28 | 26.90 | 27.58 | 26.75 | 26.90 | 0.3M |
| 2024-06-27 | 27.69 | 27.86 | 26.85 | 26.88 | 0.3M |
| 2024-06-26 | 25.89 | 27.35 | 25.64 | 27.34 | 0.5M |
| 2024-06-25 | 26.82 | 27.25 | 25.62 | 25.99 | 0.5M |
| 2024-06-24 | 28.45 | 28.46 | 26.65 | 26.83 | 0.7M |
| 2024-06-21 | 29.37 | 29.37 | 28.40 | 28.45 | 0.4M |
| 2024-06-20 | 28.84 | 29.93 | 28.66 | 29.10 | 0.7M |
| 2024-06-19 | 28.86 | 29.60 | 28.80 | 28.80 | 0.4M |
| 2024-06-18 | 28.91 | 29.47 | 28.90 | 29.25 | 0.3M |
| 2024-06-17 | 29.33 | 29.63 | 28.93 | 28.99 | 0.3M |
| 2024-06-14 | 29.81 | 30.08 | 29.45 | 29.85 | 0.4M |
| 2024-06-13 | 29.78 | 30.49 | 29.41 | 30.09 | 0.7M |
| 2024-06-12 | 29.59 | 30.25 | 29.57 | 29.82 | 0.4M |
| 2024-06-11 | 28.54 | 29.75 | 27.57 | 29.59 | 0.6M |
| 2024-06-07 | 27.88 | 28.56 | 27.63 | 28.40 | 0.4M |
| 2024-06-06 | 29.72 | 29.72 | 27.20 | 27.42 | 0.7M |
| 2024-06-05 | 28.70 | 29.79 | 28.70 | 29.04 | 0.4M |
| 2024-06-04 | 29.50 | 29.50 | 28.41 | 29.03 | 0.6M |
| 2024-06-03 | 29.95 | 30.78 | 29.03 | 29.41 | 0.7M |
| 2024-05-31 | 30.57 | 30.86 | 30.11 | 30.19 | 0.5M |
| 2024-05-30 | 30.60 | 31.05 | 30.34 | 30.49 | 0.2M |
| 2024-05-29 | 31.47 | 31.52 | 30.61 | 30.66 | 0.3M |
| 2024-05-28 | 31.79 | 31.99 | 31.12 | 31.18 | 0.4M |
| 2024-05-27 | 31.05 | 31.95 | 30.71 | 31.80 | 0.5M |
| 2024-05-24 | 30.85 | 31.39 | 30.42 | 31.05 | 0.5M |
| 2024-05-23 | 31.87 | 31.87 | 30.55 | 31.08 | 0.8M |
| 2024-05-22 | 32.78 | 32.80 | 31.57 | 31.66 | 0.7M |
| 2024-05-21 | 32.78 | 33.11 | 32.56 | 32.65 | 0.4M |
| 2024-05-20 | 31.94 | 33.47 | 31.94 | 32.95 | 1.0M |
| 2024-05-17 | 31.75 | 32.35 | 31.55 | 32.10 | 0.3M |
| 2024-05-16 | 31.55 | 32.68 | 31.54 | 32.02 | 0.5M |
| 2024-05-15 | 32.93 | 33.20 | 31.49 | 31.51 | 1.0M |
| 2024-05-14 | 33.33 | 33.63 | 32.80 | 33.21 | 1.0M |
| 2024-05-13 | 32.94 | 33.52 | 32.50 | 32.93 | 0.9M |
| 2024-05-10 | 33.47 | 33.50 | 32.59 | 33.10 | 0.7M |
| 2024-05-09 | 32.04 | 33.90 | 31.93 | 33.02 | 1.4M |
| 2024-05-08 | 31.99 | 32.22 | 31.20 | 32.02 | 1.3M |
| 2024-05-07 | 31.01 | 32.37 | 30.63 | 31.99 | 1.8M |
| 2024-05-06 | 31.25 | 31.86 | 30.63 | 31.00 | 1.5M |
| 2024-04-30 | 30.66 | 31.48 | 30.66 | 31.24 | 1.0M |
| 2024-04-29 | 30.19 | 31.48 | 29.03 | 31.24 | 2.0M |
| 2024-04-26 | 30.51 | 31.93 | 30.51 | 31.19 | 1.3M |
| 2024-04-25 | 30.90 | 31.78 | 30.33 | 30.39 | 0.7M |
| 2024-04-24 | 30.45 | 31.43 | 30.45 | 31.26 | 0.5M |
| 2024-04-23 | 31.50 | 31.93 | 30.06 | 30.45 | 1.0M |
| 2024-04-22 | 29.51 | 31.86 | 29.26 | 31.72 | 1.3M |
| 2024-04-19 | 30.41 | 30.69 | 29.68 | 30.05 | 0.6M |
| 2024-04-18 | 30.80 | 30.80 | 29.82 | 30.38 | 1.2M |
| 2024-04-17 | 28.55 | 30.82 | 28.55 | 30.80 | 1.9M |
| 2024-04-16 | 31.84 | 31.90 | 28.00 | 28.39 | 2.6M |
| 2024-04-15 | 34.50 | 34.87 | 31.46 | 32.20 | 2.2M |
| 2024-04-12 | 33.61 | 34.56 | 33.08 | 34.34 | 1.4M |
| 2024-04-11 | 32.91 | 34.40 | 32.91 | 33.61 | 1.4M |
| 2024-04-10 | 33.10 | 34.05 | 32.88 | 33.40 | 1.1M |
| 2024-04-09 | 31.99 | 33.74 | 31.98 | 33.38 | 1.5M |
| 2024-04-08 | 31.84 | 33.56 | 31.84 | 32.10 | 2.3M |
| 2024-04-03 | 31.48 | 33.60 | 31.03 | 32.72 | 2.6M |
| 2024-04-02 | 31.41 | 32.20 | 30.82 | 31.80 | 1.5M |
| 2024-04-01 | 29.03 | 32.28 | 29.03 | 31.79 | 2.5M |
| 2024-03-29 | 28.72 | 29.06 | 27.83 | 29.03 | 0.8M |
| 2024-03-28 | 27.43 | 28.86 | 27.43 | 28.30 | 0.8M |
| 2024-03-27 | 28.70 | 29.00 | 27.35 | 27.38 | 0.9M |
| 2024-03-26 | 29.37 | 29.70 | 28.30 | 28.60 | 1.5M |
| 2024-03-25 | 30.88 | 31.07 | 29.30 | 29.39 | 1.3M |
| 2024-03-22 | 30.86 | 31.15 | 30.00 | 30.88 | 1.2M |
| 2024-03-21 | 31.39 | 32.20 | 30.51 | 30.83 | 1.3M |
| 2024-03-20 | 30.24 | 31.17 | 30.10 | 31.11 | 1.5M |
| 2024-03-19 | 28.76 | 30.85 | 28.76 | 30.24 | 2.4M |
| 2024-03-18 | 28.40 | 28.88 | 27.87 | 28.77 | 1.1M |
| 2024-03-15 | 27.58 | 28.18 | 27.21 | 28.04 | 1.0M |
| 2024-03-14 | 27.90 | 28.15 | 27.16 | 27.64 | 1.4M |
| 2024-03-13 | 27.14 | 27.95 | 27.09 | 27.79 | 1.4M |
| 2024-03-12 | 27.14 | 27.45 | 26.70 | 27.09 | 1.2M |
| 2024-03-11 | 27.42 | 27.42 | 26.49 | 26.98 | 1.4M |
| 2024-03-08 | 26.52 | 27.10 | 26.10 | 27.03 | 1.1M |
| 2024-03-07 | 27.09 | 27.33 | 26.32 | 26.36 | 1.0M |
| 2024-03-06 | 26.54 | 27.22 | 26.14 | 26.80 | 0.9M |
| 2024-03-05 | 27.90 | 27.90 | 26.52 | 26.67 | 0.8M |
| 2024-03-04 | 27.70 | 27.98 | 27.06 | 27.68 | 1.2M |
| 2024-03-01 | 27.19 | 27.81 | 26.80 | 27.27 | 1.3M |
| 2024-02-29 | 25.58 | 27.00 | 25.27 | 26.84 | 1.4M |
| 2024-02-28 | 29.08 | 30.10 | 25.63 | 25.67 | 2.3M |
| 2024-02-27 | 28.04 | 29.11 | 27.99 | 28.89 | 1.1M |
| 2024-02-26 | 27.35 | 28.49 | 27.17 | 28.09 | 1.3M |
| 2024-02-23 | 25.90 | 27.42 | 25.90 | 27.35 | 1.3M |
| 2024-02-22 | 25.26 | 26.04 | 25.10 | 25.75 | 0.9M |
| 2024-02-21 | 24.01 | 25.64 | 23.83 | 25.10 | 1.6M |
| 2024-02-20 | 24.72 | 24.72 | 23.65 | 24.48 | 1.1M |
| 2024-02-19 | 23.28 | 25.12 | 23.28 | 24.63 | 2.2M |
| 2024-02-08 | 19.71 | 23.30 | 19.16 | 22.97 | 2.7M |
| 2024-02-07 | 21.18 | 21.48 | 18.84 | 19.62 | 1.9M |
| 2024-02-06 | 20.53 | 22.43 | 18.83 | 21.08 | 2.5M |
| 2024-02-05 | 23.94 | 23.98 | 19.81 | 21.70 | 2.7M |
| 2024-02-02 | 26.37 | 27.13 | 23.17 | 24.11 | 1.8M |
| 2024-02-01 | 27.28 | 27.54 | 26.16 | 26.17 | 1.8M |
| 2024-01-31 | 28.99 | 29.20 | 27.18 | 27.44 | 1.4M |
| 2024-01-30 | 31.05 | 31.44 | 29.41 | 29.59 | 1.9M |
| 2024-01-29 | 32.59 | 33.66 | 31.17 | 31.33 | 2.0M |
| 2024-01-26 | 32.16 | 33.69 | 30.50 | 31.92 | 2.8M |
| 2024-01-25 | 28.38 | 32.79 | 27.90 | 32.37 | 2.7M |
| 2024-01-24 | 28.76 | 29.06 | 27.14 | 28.24 | 1.5M |
| 2024-01-23 | 29.86 | 29.86 | 28.44 | 28.75 | 1.2M |
| 2024-01-22 | 31.31 | 32.10 | 29.01 | 29.83 | 1.1M |
| 2024-01-19 | 32.88 | 32.88 | 31.43 | 31.74 | 0.9M |
| 2024-01-18 | 34.02 | 34.32 | 31.68 | 32.40 | 1.1M |
| 2024-01-17 | 34.57 | 34.92 | 33.90 | 34.02 | 0.6M |
| 2024-01-16 | 34.99 | 34.99 | 33.76 | 34.62 | 0.8M |
| 2024-01-15 | 35.79 | 35.89 | 34.87 | 34.99 | 0.8M |
| 2024-01-12 | 36.35 | 36.95 | 35.83 | 35.92 | 0.7M |
| 2024-01-11 | 34.96 | 36.37 | 34.75 | 36.29 | 0.9M |
| 2024-01-10 | 35.07 | 35.55 | 34.41 | 34.79 | 0.8M |
| 2024-01-09 | 36.16 | 36.78 | 34.87 | 34.99 | 0.9M |
| 2024-01-08 | 36.70 | 36.71 | 36.04 | 36.14 | 1.2M |
| 2024-01-05 | 36.76 | 37.43 | 36.55 | 36.84 | 1.0M |
| 2024-01-04 | 36.16 | 37.06 | 36.15 | 36.69 | 1.0M |
| 2024-01-03 | 36.24 | 37.19 | 36.00 | 36.35 | 1.2M |
| 2024-01-02 | 36.33 | 36.66 | 35.77 | 36.24 | 1.2M |