112.00
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 | 72.00 | 78.80 | 72.00 | 75.40 | 0.3M |
| 2022-12-29 | 68.30 | 72.00 | 66.10 | 72.00 | 0.2M |
| 2022-12-28 | 68.40 | 68.40 | 65.20 | 68.30 | 0.0M |
| 2022-12-27 | 68.40 | 68.40 | 65.10 | 68.40 | 0.0M |
| 2022-12-26 | 67.00 | 68.30 | 64.00 | 68.30 | 0.0M |
| 2022-12-23 | 67.00 | 67.00 | 64.90 | 67.00 | 0.0M |
| 2022-12-22 | 67.00 | 67.00 | 63.90 | 67.00 | 0.0M |
| 2022-12-21 | 67.00 | 67.00 | 65.30 | 67.00 | 0.0M |
| 2022-12-20 | 66.20 | 66.30 | 63.10 | 66.30 | 0.1M |
| 2022-12-19 | 66.20 | 66.20 | 63.10 | 66.20 | 0.0M |
| 2022-12-16 | 66.00 | 66.20 | 63.10 | 65.50 | 0.0M |
| 2022-12-15 | 66.00 | 66.00 | 63.00 | 66.00 | 0.0M |
| 2022-12-14 | 66.00 | 66.00 | 63.00 | 66.00 | 0.0M |
| 2022-12-13 | 66.00 | 66.00 | 63.00 | 66.00 | 0.0M |
| 2022-12-12 | 64.10 | 67.20 | 63.00 | 66.00 | 0.1M |
| 2022-12-09 | 64.10 | 64.10 | 61.10 | 64.10 | 0.0M |
| 2022-12-08 | 64.00 | 64.50 | 61.40 | 63.50 | 0.0M |
| 2022-12-07 | 64.50 | 64.50 | 61.50 | 64.50 | 0.0M |
| 2022-12-06 | 64.50 | 64.60 | 61.50 | 64.50 | 0.0M |
| 2022-12-05 | 64.40 | 64.50 | 61.40 | 64.50 | 0.0M |
| 2022-12-02 | 64.40 | 64.40 | 61.40 | 64.00 | 0.0M |
| 2022-12-01 | 64.40 | 64.40 | 61.40 | 64.40 | 0.0M |
| 2022-11-30 | 65.10 | 65.10 | 61.80 | 64.00 | 0.0M |
| 2022-11-29 | 65.10 | 65.10 | 62.00 | 65.10 | 0.0M |
| 2022-11-28 | 65.10 | 65.10 | 62.10 | 65.10 | 0.0M |
| 2022-11-25 | 65.00 | 65.10 | 62.10 | 65.00 | 0.1M |
| 2022-11-24 | 63.50 | 65.10 | 61.00 | 65.00 | 0.1M |
| 2022-11-23 | 62.60 | 63.60 | 59.60 | 63.50 | 0.1M |
| 2022-11-22 | 61.80 | 62.70 | 59.70 | 62.60 | 0.1M |
| 2022-11-21 | 57.00 | 62.60 | 56.70 | 61.80 | 0.2M |
| 2022-11-18 | 54.50 | 57.20 | 54.00 | 57.00 | 0.1M |
| 2022-11-17 | 54.50 | 54.50 | 53.10 | 54.50 | 0.0M |
| 2022-11-16 | 53.30 | 55.60 | 53.10 | 55.00 | 0.1M |
| 2022-11-15 | 54.50 | 54.50 | 52.50 | 53.00 | 0.1M |
| 2022-11-14 | 55.50 | 56.30 | 53.60 | 54.50 | 0.1M |
| 2022-11-11 | 56.00 | 56.20 | 53.80 | 55.50 | 0.1M |
| 2022-11-10 | 56.00 | 56.10 | 53.50 | 55.50 | 0.0M |
| 2022-11-09 | 56.00 | 56.20 | 54.30 | 56.00 | 0.1M |
| 2022-11-08 | 55.70 | 56.00 | 54.00 | 56.00 | 0.1M |
| 2022-11-07 | 55.50 | 56.00 | 54.00 | 55.70 | 0.1M |
| 2022-11-04 | 52.60 | 56.00 | 52.00 | 55.50 | 0.1M |
| 2022-11-03 | 54.50 | 54.50 | 52.80 | 54.00 | 0.1M |
| 2022-11-02 | 55.00 | 55.00 | 53.00 | 54.50 | 0.1M |
| 2022-11-01 | 55.00 | 55.50 | 53.80 | 55.00 | 0.1M |
| 2022-10-31 | 55.50 | 55.50 | 53.50 | 55.00 | 0.0M |
| 2022-10-28 | 55.50 | 56.00 | 53.80 | 54.50 | 0.0M |
| 2022-10-27 | 54.50 | 55.60 | 53.00 | 55.50 | 0.0M |
| 2022-10-26 | 56.50 | 56.50 | 53.30 | 54.00 | 0.0M |
| 2022-10-25 | 57.00 | 57.00 | 54.50 | 56.50 | 0.0M |
| 2022-10-24 | 57.50 | 57.50 | 55.00 | 57.00 | 0.0M |
| 2022-10-21 | 57.00 | 57.00 | 55.00 | 57.00 | 0.0M |
| 2022-10-20 | 57.00 | 57.50 | 55.50 | 57.00 | 0.0M |
| 2022-10-19 | 60.00 | 60.00 | 56.20 | 57.00 | 0.1M |
| 2022-10-18 | 60.00 | 60.00 | 57.30 | 59.50 | 0.0M |
| 2022-10-17 | 57.30 | 60.00 | 57.30 | 59.50 | 0.0M |
| 2022-10-14 | 60.00 | 60.00 | 57.30 | 60.00 | 0.0M |
| 2022-10-13 | 60.00 | 60.00 | 57.30 | 60.00 | 0.0M |
| 2022-10-12 | 60.00 | 60.50 | 57.10 | 60.00 | 0.1M |
| 2022-10-11 | 65.50 | 65.50 | 58.50 | 60.00 | 0.1M |
| 2022-10-07 | 68.50 | 68.50 | 64.00 | 65.50 | 0.1M |
| 2022-10-06 | 66.60 | 69.00 | 66.50 | 68.50 | 0.0M |
| 2022-10-05 | 69.50 | 69.50 | 66.60 | 69.00 | 0.0M |
| 2022-10-04 | 69.50 | 69.50 | 66.60 | 69.50 | 0.0M |
| 2022-10-03 | 66.60 | 69.50 | 66.60 | 69.50 | 0.0M |
| 2022-09-30 | 69.50 | 69.50 | 67.00 | 69.50 | 0.0M |
| 2022-09-29 | 69.50 | 69.50 | 67.00 | 69.50 | 0.0M |
| 2022-09-28 | 69.50 | 70.00 | 67.00 | 69.00 | 0.0M |
| 2022-09-27 | 70.90 | 70.90 | 67.60 | 69.50 | 0.0M |
| 2022-09-26 | 69.00 | 72.00 | 68.40 | 70.90 | 0.1M |
| 2022-09-23 | 71.50 | 71.50 | 69.00 | 70.50 | 0.0M |
| 2022-09-22 | 71.00 | 72.00 | 69.50 | 71.50 | 0.0M |
| 2022-09-21 | 71.50 | 71.50 | 69.50 | 71.00 | 0.1M |
| 2022-09-20 | 71.50 | 71.50 | 69.00 | 71.50 | 0.0M |
| 2022-09-19 | 71.90 | 71.90 | 69.00 | 71.50 | 0.0M |
| 2022-09-16 | 71.90 | 71.90 | 69.50 | 71.90 | 0.0M |
| 2022-09-15 | 71.90 | 71.90 | 69.80 | 71.90 | 0.0M |
| 2022-09-14 | 70.00 | 72.00 | 69.00 | 71.90 | 0.0M |
| 2022-09-13 | 70.10 | 72.50 | 70.10 | 72.00 | 0.0M |
| 2022-09-12 | 75.00 | 75.10 | 70.10 | 72.00 | 0.1M |
| 2022-09-08 | 75.00 | 75.00 | 71.50 | 74.50 | 0.0M |
| 2022-09-07 | 75.00 | 75.00 | 71.90 | 75.00 | 0.0M |
| 2022-09-06 | 73.30 | 76.00 | 72.30 | 75.00 | 0.1M |
| 2022-09-05 | 77.00 | 77.00 | 74.00 | 76.00 | 0.1M |
| 2022-09-02 | 77.00 | 77.50 | 74.50 | 77.00 | 0.1M |
| 2022-09-01 | 76.90 | 77.50 | 75.00 | 77.00 | 0.1M |
| 2022-08-31 | 76.50 | 76.90 | 74.00 | 76.90 | 0.0M |
| 2022-08-30 | 75.00 | 76.50 | 74.00 | 76.50 | 0.1M |
| 2022-08-29 | 74.00 | 75.00 | 70.40 | 75.00 | 0.0M |
| 2022-08-26 | 71.70 | 75.00 | 71.50 | 74.00 | 0.1M |
| 2022-08-25 | 75.00 | 75.00 | 71.70 | 75.00 | 0.0M |
| 2022-08-24 | 75.00 | 78.00 | 71.70 | 75.00 | 0.1M |
| 2022-08-23 | 75.50 | 75.50 | 72.00 | 74.50 | 0.0M |
| 2022-08-22 | 76.90 | 76.90 | 73.00 | 75.50 | 0.0M |
| 2022-08-19 | 75.00 | 78.30 | 73.60 | 77.00 | 0.0M |
| 2022-08-18 | 75.00 | 75.00 | 71.50 | 75.00 | 0.0M |
| 2022-08-17 | 75.00 | 75.00 | 71.50 | 75.00 | 0.0M |
| 2022-08-16 | 73.00 | 75.00 | 71.50 | 75.00 | 0.0M |
| 2022-08-15 | 71.80 | 75.40 | 71.50 | 75.00 | 0.0M |
| 2022-08-12 | 75.90 | 75.90 | 74.00 | 75.40 | 0.0M |
| 2022-08-11 | 77.50 | 77.50 | 73.00 | 75.00 | 0.1M |
| 2022-08-10 | 76.50 | 81.50 | 75.50 | 79.00 | 0.1M |
| 2022-08-09 | 75.50 | 78.30 | 73.00 | 76.50 | 0.0M |
| 2022-08-08 | 75.50 | 75.50 | 72.00 | 75.50 | 0.0M |
| 2022-08-05 | 75.50 | 75.50 | 72.00 | 75.00 | 0.0M |
| 2022-08-04 | 75.50 | 75.50 | 72.00 | 75.00 | 0.0M |
| 2022-08-03 | 75.50 | 75.50 | 72.60 | 75.00 | 0.0M |
| 2022-08-02 | 75.50 | 75.50 | 72.00 | 75.00 | 0.0M |
| 2022-08-01 | 75.50 | 75.50 | 74.00 | 75.50 | 0.0M |
| 2022-07-29 | 75.50 | 75.50 | 72.00 | 75.50 | 0.0M |
| 2022-07-28 | 74.90 | 75.50 | 72.00 | 75.50 | 0.0M |
| 2022-07-27 | 74.00 | 74.90 | 71.40 | 74.50 | 0.0M |
| 2022-07-26 | 74.00 | 76.60 | 72.50 | 74.50 | 0.1M |
| 2022-07-25 | 70.87 | 71.74 | 69.57 | 71.30 | 0.1M |
| 2022-07-22 | 71.74 | 71.74 | 69.57 | 71.74 | 0.0M |
| 2022-07-21 | 71.74 | 71.74 | 69.57 | 71.30 | 0.0M |
| 2022-07-20 | 70.43 | 71.74 | 68.70 | 71.30 | 0.0M |
| 2022-07-19 | 70.26 | 73.04 | 68.26 | 70.43 | 0.1M |
| 2022-07-18 | 69.48 | 70.26 | 66.17 | 70.26 | 0.0M |
| 2022-07-15 | 69.48 | 69.48 | 67.83 | 69.48 | 0.0M |
| 2022-07-14 | 69.13 | 69.13 | 66.17 | 68.70 | 0.0M |
| 2022-07-13 | 68.17 | 71.39 | 66.96 | 69.13 | 0.0M |
| 2022-07-12 | 66.26 | 69.48 | 65.83 | 67.83 | 0.1M |
| 2022-07-11 | 69.57 | 69.57 | 67.04 | 69.13 | 0.0M |
| 2022-07-08 | 67.83 | 69.13 | 66.96 | 68.70 | 0.1M |
| 2022-07-07 | 67.83 | 67.83 | 64.61 | 67.83 | 0.0M |
| 2022-07-06 | 67.83 | 67.83 | 64.61 | 67.83 | 0.0M |
| 2022-07-05 | 67.91 | 67.91 | 64.78 | 67.83 | 0.0M |
| 2022-07-04 | 67.83 | 67.83 | 64.78 | 67.83 | 0.0M |
| 2022-07-01 | 69.04 | 69.04 | 64.78 | 67.83 | 0.0M |
| 2022-06-30 | 69.57 | 70.00 | 66.17 | 68.70 | 0.0M |
| 2022-06-29 | 70.87 | 70.87 | 66.96 | 69.57 | 0.0M |
| 2022-06-28 | 69.04 | 70.87 | 66.96 | 70.87 | 0.2M |
| 2022-06-27 | 69.04 | 69.04 | 65.83 | 69.04 | 0.0M |
| 2022-06-24 | 67.39 | 69.22 | 64.78 | 66.96 | 0.0M |
| 2022-06-23 | 67.83 | 67.83 | 64.61 | 66.52 | 0.0M |
| 2022-06-22 | 68.96 | 69.91 | 64.78 | 67.83 | 0.1M |
| 2022-06-21 | 68.70 | 68.87 | 65.65 | 68.87 | 0.0M |
| 2022-06-20 | 69.48 | 69.48 | 65.65 | 66.26 | 0.0M |
| 2022-06-17 | 68.35 | 71.74 | 66.96 | 68.70 | 0.1M |
| 2022-06-16 | 70.87 | 71.74 | 68.70 | 71.30 | 0.1M |
| 2022-06-15 | 68.61 | 72.09 | 68.43 | 70.43 | 0.1M |
| 2022-06-14 | 71.30 | 73.13 | 68.61 | 70.87 | 0.1M |
| 2022-06-13 | 68.70 | 72.17 | 68.70 | 71.30 | 0.3M |
| 2022-06-10 | 69.48 | 69.48 | 66.09 | 68.70 | 0.0M |
| 2022-06-09 | 70.00 | 70.00 | 66.78 | 70.00 | 0.0M |
| 2022-06-08 | 68.70 | 70.00 | 66.17 | 70.00 | 0.1M |
| 2022-06-07 | 69.48 | 69.57 | 66.17 | 68.70 | 0.1M |
| 2022-06-06 | 66.26 | 68.70 | 64.35 | 67.83 | 0.1M |
| 2022-06-02 | 66.26 | 66.26 | 63.48 | 65.65 | 0.0M |
| 2022-06-01 | 66.26 | 67.22 | 63.04 | 66.09 | 0.1M |
| 2022-05-31 | 66.26 | 66.26 | 63.13 | 66.09 | 0.0M |
| 2022-05-30 | 65.22 | 66.26 | 63.48 | 66.26 | 0.0M |
| 2022-05-27 | 65.22 | 65.30 | 62.61 | 65.22 | 0.1M |
| 2022-05-26 | 65.22 | 65.30 | 62.35 | 65.22 | 0.0M |
| 2022-05-25 | 65.22 | 65.30 | 62.35 | 65.22 | 0.0M |
| 2022-05-24 | 65.22 | 65.30 | 62.35 | 65.22 | 0.0M |
| 2022-05-23 | 65.65 | 65.65 | 60.78 | 65.22 | 0.0M |
| 2022-05-20 | 64.43 | 65.74 | 62.61 | 65.65 | 0.0M |
| 2022-05-19 | 64.00 | 67.30 | 61.13 | 64.43 | 0.1M |
| 2022-05-18 | 67.22 | 67.48 | 64.09 | 67.30 | 0.0M |
| 2022-05-17 | 67.83 | 68.52 | 65.57 | 67.22 | 0.0M |
| 2022-05-16 | 66.09 | 68.78 | 65.57 | 67.83 | 0.0M |
| 2022-05-13 | 69.57 | 70.00 | 63.04 | 66.17 | 0.1M |
| 2022-05-12 | 69.83 | 70.17 | 66.35 | 69.57 | 0.0M |
| 2022-05-11 | 69.83 | 71.30 | 66.35 | 69.83 | 0.0M |
| 2022-05-10 | 69.57 | 72.26 | 66.52 | 69.83 | 0.2M |
| 2022-05-09 | 67.91 | 70.43 | 66.96 | 69.57 | 0.1M |
| 2022-05-06 | 68.61 | 71.39 | 66.09 | 67.83 | 0.1M |
| 2022-05-05 | 66.26 | 69.57 | 66.26 | 66.96 | 0.0M |
| 2022-05-04 | 68.70 | 69.57 | 66.17 | 69.57 | 0.0M |
| 2022-05-03 | 69.22 | 69.22 | 66.00 | 68.70 | 0.0M |
| 2022-04-29 | 68.70 | 68.96 | 65.74 | 68.96 | 0.0M |
| 2022-04-28 | 63.91 | 68.70 | 63.91 | 68.70 | 0.1M |
| 2022-04-27 | 62.61 | 65.22 | 60.61 | 63.91 | 0.1M |
| 2022-04-26 | 65.39 | 67.83 | 62.17 | 65.22 | 0.2M |
| 2022-04-25 | 69.04 | 71.30 | 65.22 | 67.83 | 0.1M |
| 2022-04-22 | 75.13 | 75.13 | 68.52 | 71.30 | 0.1M |
| 2022-04-21 | 74.96 | 75.74 | 71.39 | 75.13 | 0.0M |
| 2022-04-20 | 76.26 | 76.26 | 72.09 | 74.96 | 0.1M |
| 2022-04-19 | 72.70 | 76.26 | 72.70 | 76.26 | 0.0M |
| 2022-04-18 | 71.30 | 75.65 | 69.65 | 75.65 | 0.1M |
| 2022-04-15 | 78.26 | 78.70 | 71.74 | 74.35 | 0.2M |
| 2022-04-14 | 76.17 | 81.30 | 74.78 | 78.70 | 0.2M |
| 2022-04-13 | 75.04 | 80.09 | 74.35 | 76.09 | 0.2M |
| 2022-04-12 | 81.74 | 91.74 | 74.78 | 78.26 | 0.5M |
| 2022-04-11 | 70.00 | 85.91 | 70.00 | 85.91 | 0.8M |
| 2022-04-08 | 65.13 | 72.52 | 62.43 | 70.00 | 0.3M |
| 2022-04-07 | 63.91 | 65.22 | 62.35 | 64.35 | 0.1M |
| 2022-04-06 | 66.09 | 66.17 | 61.74 | 64.78 | 0.1M |
| 2022-04-01 | 65.74 | 66.09 | 62.70 | 66.09 | 0.0M |
| 2022-03-31 | 66.09 | 66.09 | 63.04 | 65.65 | 0.0M |
| 2022-03-30 | 66.26 | 66.26 | 63.30 | 66.09 | 0.0M |
| 2022-03-29 | 65.22 | 66.00 | 63.04 | 65.65 | 0.1M |
| 2022-03-28 | 69.48 | 69.48 | 62.61 | 65.22 | 0.2M |
| 2022-03-25 | 66.17 | 69.48 | 66.17 | 69.48 | 0.0M |
| 2022-03-24 | 66.17 | 69.48 | 66.17 | 69.48 | 0.0M |
| 2022-03-23 | 70.35 | 70.35 | 66.96 | 68.70 | 0.1M |
| 2022-03-22 | 68.70 | 69.83 | 67.39 | 69.57 | 0.1M |
| 2022-03-21 | 67.83 | 68.70 | 66.61 | 68.70 | 0.1M |
| 2022-03-18 | 69.48 | 70.87 | 66.17 | 68.70 | 0.1M |
| 2022-03-17 | 68.70 | 72.52 | 66.43 | 68.70 | 0.2M |
| 2022-03-16 | 77.39 | 77.65 | 69.13 | 70.87 | 0.3M |
| 2022-03-15 | 73.04 | 76.52 | 68.70 | 76.52 | 0.5M |
| 2022-03-14 | 66.09 | 74.78 | 64.78 | 74.35 | 0.4M |
| 2022-03-11 | 68.61 | 70.43 | 64.17 | 66.96 | 0.2M |
| 2022-03-10 | 68.70 | 79.39 | 68.70 | 69.13 | 0.6M |
| 2022-03-09 | 60.09 | 70.87 | 60.09 | 70.87 | 0.4M |
| 2022-03-08 | 61.74 | 62.17 | 60.00 | 62.17 | 0.0M |
| 2022-03-07 | 62.87 | 62.87 | 59.39 | 61.30 | 0.1M |
| 2022-03-04 | 63.91 | 63.91 | 61.74 | 62.61 | 0.1M |
| 2022-03-03 | 65.57 | 65.57 | 62.43 | 62.43 | 0.1M |
| 2022-03-02 | 66.52 | 66.52 | 62.61 | 64.35 | 0.3M |
| 2022-03-01 | 65.65 | 66.52 | 64.35 | 66.52 | 0.1M |
| 2022-02-25 | 66.09 | 66.78 | 64.35 | 65.65 | 0.2M |
| 2022-02-24 | 64.35 | 68.61 | 61.74 | 65.22 | 0.4M |
| 2022-02-23 | 57.83 | 65.48 | 57.39 | 65.48 | 0.6M |
| 2022-02-22 | 56.52 | 58.09 | 54.78 | 57.83 | 0.2M |
| 2022-02-21 | 54.70 | 57.22 | 54.70 | 56.52 | 0.1M |
| 2022-02-18 | 56.52 | 57.39 | 54.09 | 56.52 | 0.2M |
| 2022-02-17 | 54.35 | 56.52 | 54.35 | 56.52 | 0.2M |
| 2022-02-16 | 52.87 | 54.35 | 52.17 | 54.35 | 0.1M |
| 2022-02-15 | 55.65 | 55.74 | 53.04 | 53.04 | 0.1M |
| 2022-02-14 | 53.91 | 55.48 | 53.91 | 55.48 | 0.0M |
| 2022-02-11 | 55.74 | 55.74 | 53.30 | 55.65 | 0.1M |
| 2022-02-10 | 55.65 | 55.74 | 53.91 | 55.65 | 0.1M |
| 2022-02-09 | 55.74 | 55.74 | 53.13 | 55.65 | 0.0M |
| 2022-02-08 | 54.96 | 55.74 | 53.30 | 53.48 | 0.2M |
| 2022-02-07 | 53.04 | 56.52 | 52.78 | 54.96 | 0.1M |
| 2022-01-26 | 53.04 | 53.04 | 50.61 | 52.87 | 0.0M |
| 2022-01-25 | 50.61 | 53.04 | 50.61 | 53.04 | 0.0M |
| 2022-01-24 | 52.87 | 53.04 | 52.61 | 53.04 | 0.0M |
| 2022-01-21 | 51.74 | 54.70 | 51.74 | 53.04 | 0.1M |
| 2022-01-20 | 52.61 | 53.04 | 51.74 | 52.87 | 0.0M |
| 2022-01-19 | 52.61 | 53.04 | 51.13 | 52.61 | 0.1M |
| 2022-01-18 | 52.87 | 52.87 | 51.91 | 52.61 | 0.0M |
| 2022-01-17 | 50.43 | 52.87 | 50.43 | 52.87 | 0.0M |
| 2022-01-14 | 54.52 | 54.52 | 51.30 | 52.61 | 0.1M |
| 2022-01-13 | 53.91 | 54.52 | 52.00 | 54.52 | 0.0M |
| 2022-01-12 | 53.48 | 54.35 | 50.87 | 53.91 | 0.1M |
| 2022-01-11 | 53.04 | 56.35 | 52.35 | 53.48 | 0.1M |
| 2022-01-10 | 53.65 | 53.65 | 51.30 | 53.04 | 0.0M |
| 2022-01-07 | 53.65 | 53.65 | 51.22 | 53.65 | 0.0M |
| 2022-01-06 | 51.30 | 53.48 | 51.30 | 53.48 | 0.0M |
| 2022-01-05 | 53.57 | 53.57 | 51.30 | 53.48 | 0.0M |
| 2022-01-04 | 52.09 | 53.65 | 51.30 | 53.57 | 0.0M |
| 2022-01-03 | 53.30 | 53.30 | 50.96 | 52.87 | 0.0M |