104.30
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 99.66 | 109.50 | 98.32 | 104.30 | 37.7M |
| 2025-09-29 | 95.00 | 96.88 | 92.06 | 95.39 | 37.0M |
| 2025-09-26 | 92.00 | 96.80 | 89.98 | 90.12 | 36.2M |
| 2025-09-25 | 89.60 | 92.13 | 88.01 | 90.50 | 28.7M |
| 2025-09-24 | 87.08 | 95.18 | 85.80 | 93.20 | 45.3M |
| 2025-09-23 | 84.48 | 89.96 | 82.58 | 87.50 | 42.1M |
| 2025-09-22 | 80.96 | 87.19 | 80.96 | 84.48 | 37.2M |
| 2025-09-19 | 78.20 | 83.58 | 78.20 | 79.97 | 36.5M |
| 2025-09-18 | 79.51 | 81.68 | 76.10 | 77.84 | 34.8M |
| 2025-09-17 | 79.70 | 80.88 | 78.00 | 79.50 | 20.2M |
| 2025-09-16 | 79.50 | 82.45 | 78.60 | 80.00 | 24.2M |
| 2025-09-15 | 83.00 | 83.98 | 78.00 | 79.45 | 31.6M |
| 2025-09-12 | 74.50 | 85.38 | 74.33 | 80.35 | 49.8M |
| 2025-09-11 | 68.41 | 75.69 | 67.92 | 74.96 | 30.0M |
| 2025-09-10 | 68.05 | 70.27 | 68.05 | 68.42 | 10.8M |
| 2025-09-09 | 71.01 | 71.29 | 68.03 | 68.41 | 14.6M |
| 2025-09-08 | 71.90 | 72.18 | 69.67 | 71.90 | 19.7M |
| 2025-09-05 | 63.80 | 73.66 | 63.18 | 71.66 | 30.5M |
| 2025-09-04 | 67.81 | 68.06 | 62.28 | 63.48 | 16.6M |
| 2025-09-03 | 69.37 | 70.33 | 66.85 | 67.53 | 12.2M |
| 2025-09-02 | 72.05 | 72.78 | 68.41 | 68.86 | 21.6M |
| 2025-09-01 | 72.58 | 75.78 | 71.28 | 73.22 | 26.2M |
| 2025-08-29 | 72.40 | 72.40 | 69.81 | 70.48 | 20.0M |
| 2025-08-28 | 71.00 | 72.72 | 69.41 | 72.65 | 25.7M |
| 2025-08-27 | 69.74 | 74.56 | 69.74 | 70.68 | 31.0M |
| 2025-08-26 | 70.13 | 72.25 | 69.64 | 69.92 | 19.9M |
| 2025-08-25 | 71.88 | 73.68 | 68.86 | 70.14 | 27.9M |
| 2025-08-22 | 67.22 | 71.21 | 66.77 | 70.70 | 25.7M |
| 2025-08-21 | 68.03 | 70.45 | 66.90 | 67.33 | 23.7M |
| 2025-08-20 | 66.70 | 67.93 | 65.20 | 67.91 | 15.3M |
| 2025-08-19 | 67.58 | 68.13 | 66.70 | 67.21 | 10.6M |
| 2025-08-18 | 66.88 | 68.38 | 65.98 | 67.58 | 17.4M |
| 2025-08-15 | 64.00 | 67.46 | 63.80 | 66.21 | 15.5M |
| 2025-08-14 | 65.80 | 67.00 | 64.00 | 64.07 | 18.0M |
| 2025-08-13 | 66.38 | 67.16 | 65.56 | 66.66 | 12.4M |
| 2025-08-12 | 66.90 | 67.18 | 65.12 | 66.12 | 13.1M |
| 2025-08-11 | 63.25 | 66.66 | 63.00 | 65.88 | 17.3M |
| 2025-08-08 | 64.78 | 64.88 | 62.86 | 62.93 | 9.0M |
| 2025-08-07 | 64.28 | 66.37 | 63.81 | 65.12 | 12.1M |
| 2025-08-06 | 62.81 | 64.28 | 62.80 | 64.26 | 7.4M |
| 2025-08-05 | 63.50 | 63.82 | 62.69 | 62.97 | 6.5M |
| 2025-08-04 | 63.00 | 63.96 | 62.87 | 63.65 | 5.3M |
| 2025-08-01 | 63.30 | 64.40 | 62.60 | 63.50 | 7.2M |
| 2025-07-31 | 64.75 | 66.56 | 63.10 | 63.57 | 11.3M |
| 2025-07-30 | 65.98 | 66.98 | 64.21 | 65.22 | 11.3M |
| 2025-07-29 | 64.63 | 66.27 | 64.23 | 65.73 | 12.2M |
| 2025-07-28 | 64.80 | 65.13 | 64.21 | 64.45 | 6.3M |
| 2025-07-25 | 64.51 | 65.24 | 63.58 | 64.78 | 8.6M |
| 2025-07-24 | 63.50 | 64.80 | 63.30 | 64.50 | 7.7M |
| 2025-07-23 | 63.06 | 64.27 | 63.06 | 63.25 | 6.0M |
| 2025-07-22 | 63.61 | 64.30 | 63.10 | 63.22 | 5.9M |
| 2025-07-21 | 63.20 | 64.30 | 62.88 | 63.92 | 6.6M |
| 2025-07-18 | 64.75 | 65.23 | 62.60 | 63.09 | 11.3M |
| 2025-07-17 | 64.10 | 64.85 | 63.30 | 64.77 | 9.3M |
| 2025-07-16 | 64.80 | 65.86 | 64.20 | 64.31 | 6.1M |
| 2025-07-15 | 66.43 | 66.73 | 64.03 | 64.87 | 7.8M |
| 2025-07-14 | 66.87 | 67.22 | 66.08 | 66.36 | 4.1M |
| 2025-07-11 | 65.33 | 67.10 | 65.00 | 66.77 | 8.2M |
| 2025-07-10 | 64.44 | 66.20 | 64.42 | 65.71 | 6.0M |
| 2025-07-09 | 65.55 | 65.80 | 64.85 | 65.00 | 4.9M |
| 2025-07-08 | 65.16 | 65.85 | 64.55 | 65.54 | 7.1M |
| 2025-07-07 | 64.95 | 65.30 | 64.02 | 64.52 | 4.5M |
| 2025-07-04 | 66.11 | 66.59 | 64.70 | 64.97 | 9.1M |
| 2025-07-03 | 65.95 | 67.08 | 65.25 | 66.30 | 8.9M |
| 2025-07-02 | 67.08 | 67.50 | 65.88 | 66.14 | 8.0M |
| 2025-07-01 | 67.20 | 69.68 | 66.53 | 67.80 | 15.0M |
| 2025-06-30 | 67.68 | 67.99 | 66.43 | 67.40 | 11.8M |
| 2025-06-27 | 67.00 | 68.70 | 65.90 | 67.50 | 15.5M |
| 2025-06-26 | 66.50 | 67.29 | 65.51 | 65.80 | 11.0M |
| 2025-06-25 | 65.98 | 66.99 | 64.69 | 66.66 | 14.4M |
| 2025-06-24 | 64.90 | 65.35 | 63.80 | 65.30 | 10.9M |
| 2025-06-23 | 61.79 | 64.65 | 61.63 | 64.34 | 14.2M |
| 2025-06-20 | 63.33 | 63.80 | 62.02 | 62.49 | 8.0M |
| 2025-06-19 | 63.85 | 64.30 | 62.75 | 63.30 | 11.9M |
| 2025-06-18 | 61.76 | 63.85 | 61.50 | 63.85 | 16.4M |
| 2025-06-17 | 59.11 | 63.58 | 59.11 | 61.82 | 17.2M |
| 2025-06-16 | 58.00 | 59.77 | 57.75 | 59.09 | 7.2M |
| 2025-06-13 | 58.85 | 60.18 | 57.59 | 58.29 | 12.2M |
| 2025-06-12 | 61.00 | 61.46 | 59.57 | 59.58 | 7.1M |
| 2025-06-11 | 60.20 | 61.61 | 60.00 | 60.26 | 6.2M |
| 2025-06-10 | 62.01 | 62.49 | 59.60 | 60.00 | 9.0M |
| 2025-06-09 | 62.07 | 63.00 | 61.40 | 62.20 | 8.1M |
| 2025-06-06 | 61.56 | 62.98 | 60.58 | 61.96 | 9.0M |
| 2025-06-05 | 59.34 | 61.77 | 58.80 | 61.67 | 11.3M |
| 2025-06-04 | 58.02 | 59.64 | 58.02 | 59.15 | 8.2M |
| 2025-06-03 | 56.08 | 58.45 | 56.00 | 57.92 | 8.8M |
| 2025-05-30 | 57.03 | 57.55 | 56.01 | 56.08 | 5.4M |
| 2025-05-29 | 57.09 | 57.91 | 56.98 | 57.05 | 7.5M |
| 2025-05-28 | 56.75 | 57.25 | 56.32 | 57.04 | 4.4M |
| 2025-05-27 | 57.99 | 58.08 | 56.49 | 56.50 | 5.6M |
| 2025-05-26 | 57.42 | 58.00 | 55.72 | 57.99 | 9.1M |
| 2025-05-23 | 59.74 | 60.15 | 58.12 | 58.12 | 6.7M |
| 2025-05-22 | 60.06 | 61.38 | 59.67 | 59.74 | 5.5M |
| 2025-05-21 | 61.27 | 61.27 | 60.00 | 60.09 | 6.3M |
| 2025-05-20 | 61.41 | 62.37 | 60.90 | 61.54 | 5.6M |
| 2025-05-19 | 61.46 | 61.78 | 60.02 | 61.40 | 5.5M |
| 2025-05-16 | 61.00 | 61.84 | 61.00 | 61.29 | 5.7M |
| 2025-05-15 | 63.70 | 63.70 | 61.36 | 61.48 | 7.2M |
| 2025-05-14 | 63.85 | 64.40 | 62.90 | 63.71 | 8.7M |
| 2025-05-13 | 64.99 | 65.11 | 63.20 | 63.25 | 8.9M |
| 2025-05-12 | 62.60 | 63.94 | 62.53 | 63.90 | 8.8M |
| 2025-05-09 | 64.48 | 64.49 | 61.99 | 62.00 | 11.7M |
| 2025-05-08 | 64.95 | 65.50 | 64.07 | 64.72 | 10.2M |
| 2025-05-07 | 65.00 | 65.61 | 63.45 | 63.80 | 11.1M |
| 2025-05-06 | 62.67 | 64.44 | 62.20 | 64.20 | 14.2M |
| 2025-04-30 | 58.50 | 63.13 | 57.81 | 62.33 | 23.5M |
| 2025-04-29 | 59.11 | 61.75 | 59.06 | 61.52 | 12.2M |
| 2025-04-28 | 60.50 | 61.25 | 59.44 | 59.80 | 10.1M |
| 2025-04-25 | 60.60 | 62.23 | 60.28 | 61.42 | 11.6M |
| 2025-04-24 | 62.00 | 62.37 | 59.82 | 60.44 | 10.6M |
| 2025-04-23 | 61.70 | 62.30 | 61.19 | 61.90 | 10.8M |
| 2025-04-22 | 61.50 | 62.20 | 60.74 | 61.10 | 9.5M |
| 2025-04-21 | 60.50 | 61.79 | 59.67 | 61.79 | 10.8M |
| 2025-04-18 | 60.15 | 60.81 | 59.50 | 60.15 | 9.0M |
| 2025-04-17 | 61.38 | 62.71 | 60.22 | 60.38 | 12.0M |
| 2025-04-16 | 62.28 | 62.96 | 60.25 | 61.45 | 10.6M |
| 2025-04-15 | 63.32 | 63.58 | 61.73 | 62.31 | 10.2M |
| 2025-04-14 | 64.67 | 64.86 | 63.01 | 63.32 | 14.1M |
| 2025-04-11 | 59.90 | 64.59 | 59.60 | 63.31 | 23.9M |
| 2025-04-10 | 61.90 | 62.65 | 60.30 | 60.30 | 18.6M |
| 2025-04-09 | 55.76 | 59.79 | 52.00 | 58.96 | 20.8M |
| 2025-04-08 | 58.50 | 59.60 | 56.08 | 57.48 | 19.2M |
| 2025-04-07 | 62.00 | 63.96 | 54.70 | 57.00 | 25.9M |
| 2025-04-03 | 68.03 | 70.50 | 66.93 | 67.29 | 12.1M |
| 2025-04-02 | 69.83 | 70.67 | 69.30 | 69.69 | 8.3M |
| 2025-04-01 | 71.55 | 72.13 | 69.82 | 69.83 | 12.1M |
| 2025-03-31 | 69.45 | 71.89 | 68.20 | 71.51 | 15.1M |
| 2025-03-28 | 71.70 | 72.49 | 69.73 | 69.99 | 12.4M |
| 2025-03-27 | 71.29 | 73.37 | 70.61 | 71.70 | 16.0M |
| 2025-03-26 | 69.62 | 72.84 | 69.40 | 70.61 | 18.1M |
| 2025-03-25 | 73.00 | 73.50 | 68.90 | 69.50 | 18.3M |
| 2025-03-24 | 73.95 | 73.98 | 70.35 | 73.01 | 16.1M |
| 2025-03-21 | 75.20 | 77.00 | 72.76 | 72.80 | 20.0M |
| 2025-03-20 | 77.98 | 78.36 | 75.62 | 76.00 | 15.8M |
| 2025-03-19 | 80.29 | 80.68 | 77.68 | 78.30 | 20.9M |
| 2025-03-18 | 79.41 | 85.99 | 78.97 | 79.49 | 35.9M |
| 2025-03-17 | 77.50 | 80.33 | 76.50 | 79.58 | 25.2M |
| 2025-03-14 | 73.00 | 77.50 | 72.51 | 77.30 | 26.0M |
| 2025-03-13 | 74.50 | 75.70 | 71.55 | 72.39 | 21.1M |
| 2025-03-12 | 77.58 | 79.66 | 75.11 | 75.11 | 24.1M |
| 2025-03-11 | 76.68 | 78.58 | 75.38 | 77.22 | 19.8M |
| 2025-03-10 | 76.98 | 79.26 | 75.80 | 78.14 | 29.2M |
| 2025-03-07 | 72.03 | 79.28 | 70.93 | 76.99 | 46.5M |
| 2025-03-06 | 74.09 | 75.90 | 72.52 | 73.35 | 30.4M |
| 2025-03-05 | 74.00 | 74.90 | 71.40 | 73.47 | 23.9M |
| 2025-03-04 | 69.23 | 74.87 | 69.15 | 73.17 | 34.2M |
| 2025-03-03 | 76.00 | 76.99 | 70.30 | 70.88 | 41.2M |
| 2025-02-28 | 77.26 | 82.30 | 73.00 | 75.06 | 54.4M |
| 2025-02-27 | 74.50 | 77.77 | 71.83 | 77.36 | 49.7M |
| 2025-02-26 | 69.65 | 74.20 | 66.88 | 73.47 | 45.3M |
| 2025-02-25 | 68.68 | 72.58 | 68.00 | 68.83 | 33.5M |
| 2025-02-24 | 68.53 | 72.88 | 68.53 | 70.60 | 40.5M |
| 2025-02-21 | 66.80 | 68.76 | 66.46 | 68.28 | 35.3M |
| 2025-02-20 | 66.40 | 68.53 | 65.18 | 67.08 | 38.4M |
| 2025-02-19 | 62.00 | 65.00 | 61.99 | 64.85 | 29.3M |
| 2025-02-18 | 64.39 | 64.89 | 61.40 | 61.50 | 20.2M |
| 2025-02-17 | 63.80 | 65.20 | 62.83 | 64.38 | 23.4M |
| 2025-02-14 | 61.60 | 63.77 | 60.06 | 63.15 | 22.2M |
| 2025-02-13 | 63.35 | 63.57 | 61.31 | 61.61 | 18.9M |
| 2025-02-12 | 62.50 | 64.18 | 62.04 | 63.80 | 20.3M |
| 2025-02-11 | 64.61 | 64.69 | 62.71 | 62.73 | 17.1M |
| 2025-02-10 | 64.47 | 66.08 | 64.05 | 64.93 | 21.4M |
| 2025-02-07 | 65.43 | 66.50 | 63.15 | 64.47 | 28.4M |
| 2025-02-06 | 62.00 | 65.72 | 62.00 | 65.43 | 24.0M |
| 2025-02-05 | 60.79 | 65.27 | 59.80 | 62.99 | 21.1M |
| 2025-01-27 | 63.08 | 63.50 | 59.50 | 59.50 | 14.0M |
| 2025-01-24 | 60.93 | 63.66 | 60.93 | 63.08 | 18.9M |
| 2025-01-23 | 63.80 | 64.39 | 60.86 | 60.92 | 19.5M |
| 2025-01-22 | 61.00 | 62.99 | 60.80 | 62.59 | 19.3M |
| 2025-01-21 | 59.58 | 62.53 | 58.70 | 61.91 | 23.5M |
| 2025-01-20 | 59.14 | 59.97 | 58.70 | 59.20 | 11.1M |
| 2025-01-17 | 58.07 | 59.81 | 56.93 | 58.73 | 15.6M |
| 2025-01-16 | 59.50 | 60.18 | 57.27 | 58.23 | 14.5M |
| 2025-01-15 | 58.79 | 59.98 | 58.45 | 58.85 | 13.9M |
| 2025-01-14 | 56.25 | 59.28 | 55.61 | 59.12 | 17.6M |
| 2025-01-13 | 54.40 | 56.00 | 53.90 | 55.82 | 12.7M |
| 2025-01-10 | 58.90 | 60.28 | 56.49 | 56.50 | 17.4M |
| 2025-01-09 | 57.44 | 59.97 | 57.41 | 58.99 | 17.8M |
| 2025-01-08 | 57.20 | 59.40 | 55.08 | 58.51 | 19.7M |
| 2025-01-07 | 57.21 | 58.85 | 56.01 | 58.60 | 17.8M |
| 2025-01-06 | 59.62 | 60.26 | 56.67 | 56.97 | 14.0M |
| 2025-01-03 | 60.02 | 61.10 | 58.55 | 59.36 | 17.2M |
| 2025-01-02 | 61.90 | 62.53 | 58.82 | 59.52 | 18.6M |