119.60
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 | 116.64 | 120.90 | 114.01 | 119.60 | 1.8M |
| 2025-09-29 | 119.68 | 122.85 | 117.79 | 121.49 | 1.0M |
| 2025-09-26 | 121.55 | 122.80 | 118.50 | 120.00 | 0.9M |
| 2025-09-25 | 121.69 | 125.31 | 120.66 | 121.21 | 1.0M |
| 2025-09-24 | 118.45 | 122.43 | 117.52 | 121.46 | 0.8M |
| 2025-09-23 | 122.56 | 123.50 | 116.88 | 118.46 | 1.5M |
| 2025-09-22 | 124.00 | 124.30 | 120.80 | 122.56 | 1.3M |
| 2025-09-19 | 124.91 | 127.28 | 124.08 | 124.40 | 0.9M |
| 2025-09-18 | 126.92 | 129.29 | 124.21 | 126.15 | 1.4M |
| 2025-09-17 | 124.58 | 127.80 | 124.01 | 127.10 | 1.1M |
| 2025-09-16 | 127.00 | 127.16 | 123.60 | 124.97 | 1.0M |
| 2025-09-15 | 128.18 | 128.71 | 125.67 | 127.12 | 0.9M |
| 2025-09-12 | 125.85 | 130.48 | 124.51 | 128.18 | 1.7M |
| 2025-09-11 | 124.95 | 126.58 | 123.01 | 125.68 | 1.2M |
| 2025-09-10 | 126.53 | 127.98 | 124.13 | 124.81 | 0.9M |
| 2025-09-09 | 129.00 | 129.50 | 124.11 | 125.12 | 1.8M |
| 2025-09-08 | 130.51 | 135.50 | 128.00 | 129.39 | 2.2M |
| 2025-09-05 | 126.00 | 130.88 | 124.00 | 130.58 | 2.2M |
| 2025-09-04 | 133.63 | 134.00 | 125.00 | 127.00 | 2.4M |
| 2025-09-03 | 129.11 | 135.91 | 127.68 | 133.60 | 3.3M |
| 2025-09-02 | 127.96 | 131.38 | 126.61 | 128.90 | 3.3M |
| 2025-09-01 | 128.00 | 128.20 | 123.08 | 126.26 | 2.3M |
| 2025-08-29 | 130.48 | 131.48 | 126.31 | 128.36 | 3.8M |
| 2025-08-28 | 125.00 | 127.50 | 122.00 | 125.79 | 2.4M |
| 2025-08-27 | 126.58 | 130.99 | 125.00 | 125.18 | 2.7M |
| 2025-08-26 | 125.45 | 127.50 | 123.66 | 126.40 | 1.8M |
| 2025-08-25 | 123.88 | 130.98 | 123.11 | 124.95 | 3.2M |
| 2025-08-22 | 119.89 | 124.38 | 119.13 | 121.56 | 2.5M |
| 2025-08-21 | 116.80 | 122.98 | 115.38 | 120.38 | 3.7M |
| 2025-08-20 | 114.24 | 115.58 | 113.06 | 115.38 | 1.6M |
| 2025-08-19 | 116.35 | 118.74 | 113.96 | 114.68 | 2.2M |
| 2025-08-18 | 117.80 | 118.35 | 114.11 | 116.35 | 3.1M |
| 2025-08-15 | 115.88 | 118.16 | 114.74 | 116.73 | 2.3M |
| 2025-08-14 | 108.52 | 119.74 | 107.85 | 116.81 | 3.8M |
| 2025-08-13 | 107.20 | 109.52 | 107.20 | 108.50 | 1.1M |
| 2025-08-12 | 107.77 | 108.27 | 106.00 | 107.20 | 0.8M |
| 2025-08-11 | 106.00 | 108.76 | 105.36 | 107.77 | 1.0M |
| 2025-08-08 | 108.03 | 108.40 | 105.35 | 106.04 | 1.2M |
| 2025-08-07 | 110.00 | 111.39 | 108.35 | 108.49 | 1.1M |
| 2025-08-06 | 110.12 | 110.58 | 108.02 | 110.13 | 1.3M |
| 2025-08-05 | 110.42 | 111.58 | 109.00 | 109.68 | 1.4M |
| 2025-08-04 | 110.33 | 110.71 | 108.22 | 110.10 | 1.7M |
| 2025-08-01 | 113.85 | 113.86 | 110.03 | 111.56 | 2.5M |
| 2025-07-31 | 110.00 | 117.66 | 110.00 | 113.86 | 4.2M |
| 2025-07-30 | 104.24 | 106.60 | 103.14 | 103.72 | 1.5M |
| 2025-07-29 | 105.24 | 105.51 | 102.61 | 104.03 | 1.0M |
| 2025-07-28 | 105.79 | 106.88 | 104.32 | 104.60 | 0.9M |
| 2025-07-25 | 106.53 | 107.52 | 104.00 | 105.05 | 1.4M |
| 2025-07-24 | 107.19 | 107.89 | 105.90 | 106.32 | 0.8M |
| 2025-07-23 | 106.38 | 108.24 | 106.02 | 106.80 | 0.5M |
| 2025-07-22 | 107.11 | 107.59 | 106.42 | 106.78 | 0.6M |
| 2025-07-21 | 106.45 | 107.30 | 105.21 | 106.99 | 1.0M |
| 2025-07-18 | 112.79 | 112.98 | 104.63 | 108.05 | 2.1M |
| 2025-07-17 | 112.67 | 114.01 | 111.76 | 113.00 | 0.8M |
| 2025-07-16 | 109.41 | 113.00 | 109.40 | 112.94 | 0.6M |
| 2025-07-15 | 111.22 | 111.22 | 108.10 | 109.49 | 0.5M |
| 2025-07-14 | 110.61 | 111.52 | 108.20 | 110.16 | 0.7M |
| 2025-07-11 | 105.77 | 111.38 | 105.38 | 110.50 | 0.9M |
| 2025-07-10 | 106.65 | 107.82 | 105.50 | 106.06 | 0.4M |
| 2025-07-09 | 106.70 | 107.58 | 105.86 | 106.65 | 0.8M |
| 2025-07-08 | 105.12 | 106.40 | 104.50 | 105.80 | 0.8M |
| 2025-07-07 | 111.10 | 112.61 | 105.11 | 105.12 | 1.3M |
| 2025-07-04 | 115.60 | 115.78 | 112.30 | 112.52 | 0.5M |
| 2025-07-03 | 114.46 | 116.58 | 113.62 | 115.10 | 0.3M |
| 2025-07-02 | 114.10 | 114.95 | 113.80 | 114.20 | 0.3M |
| 2025-07-01 | 115.01 | 115.43 | 113.49 | 114.03 | 0.4M |
| 2025-06-30 | 114.53 | 115.25 | 114.01 | 114.36 | 0.3M |
| 2025-06-27 | 115.24 | 116.28 | 114.00 | 114.25 | 0.3M |
| 2025-06-26 | 117.00 | 117.58 | 115.00 | 115.24 | 0.4M |
| 2025-06-25 | 115.51 | 117.38 | 114.06 | 117.00 | 0.5M |
| 2025-06-24 | 113.06 | 114.89 | 111.93 | 114.04 | 0.4M |
| 2025-06-23 | 112.50 | 113.97 | 111.50 | 112.06 | 0.4M |
| 2025-06-20 | 112.68 | 115.53 | 112.60 | 112.91 | 0.4M |
| 2025-06-19 | 115.68 | 116.19 | 112.62 | 113.06 | 0.6M |
| 2025-06-18 | 117.47 | 118.50 | 115.79 | 115.94 | 0.4M |
| 2025-06-17 | 120.49 | 120.61 | 117.01 | 117.10 | 0.5M |
| 2025-06-16 | 118.70 | 121.48 | 117.56 | 120.53 | 0.8M |
| 2025-06-13 | 121.49 | 121.81 | 117.00 | 118.70 | 0.9M |
| 2025-06-12 | 121.90 | 122.35 | 120.10 | 121.65 | 0.5M |
| 2025-06-11 | 120.42 | 122.60 | 120.42 | 121.66 | 0.4M |
| 2025-06-10 | 123.50 | 124.65 | 120.00 | 121.59 | 0.8M |
| 2025-06-09 | 123.61 | 126.34 | 122.55 | 123.31 | 0.6M |
| 2025-06-06 | 124.33 | 124.80 | 123.25 | 123.98 | 0.3M |
| 2025-06-05 | 119.89 | 124.96 | 119.57 | 124.10 | 1.1M |
| 2025-06-04 | 117.65 | 120.18 | 117.65 | 119.79 | 0.5M |
| 2025-06-03 | 115.40 | 118.88 | 115.40 | 118.25 | 0.5M |
| 2025-05-30 | 118.17 | 118.17 | 115.11 | 116.58 | 0.5M |
| 2025-05-29 | 115.01 | 116.78 | 114.95 | 116.42 | 0.3M |
| 2025-05-28 | 117.33 | 117.33 | 115.13 | 115.13 | 0.3M |
| 2025-05-27 | 117.08 | 117.99 | 116.16 | 116.86 | 0.4M |
| 2025-05-26 | 117.41 | 118.54 | 116.16 | 116.80 | 0.4M |
| 2025-05-23 | 118.00 | 119.65 | 116.75 | 116.75 | 0.5M |
| 2025-05-22 | 118.72 | 119.73 | 117.58 | 117.75 | 0.3M |
| 2025-05-21 | 118.69 | 119.83 | 116.24 | 118.70 | 0.5M |
| 2025-05-20 | 116.09 | 121.00 | 115.24 | 119.19 | 1.0M |
| 2025-05-19 | 117.30 | 117.30 | 114.20 | 115.94 | 0.8M |
| 2025-05-16 | 116.01 | 117.37 | 114.40 | 116.10 | 0.6M |
| 2025-05-15 | 120.49 | 120.49 | 116.21 | 116.75 | 0.9M |
| 2025-05-14 | 119.44 | 119.50 | 115.92 | 119.28 | 0.9M |
| 2025-05-13 | 119.98 | 121.58 | 118.73 | 119.20 | 1.3M |
| 2025-05-12 | 119.42 | 121.50 | 117.35 | 118.06 | 1.2M |
| 2025-05-09 | 119.20 | 122.79 | 118.14 | 119.74 | 1.1M |
| 2025-05-08 | 120.67 | 121.68 | 118.84 | 119.76 | 1.2M |
| 2025-05-07 | 123.80 | 125.31 | 117.20 | 121.88 | 1.7M |
| 2025-05-06 | 126.73 | 127.98 | 121.80 | 123.13 | 1.4M |
| 2025-04-30 | 127.51 | 129.00 | 123.88 | 127.34 | 1.2M |
| 2025-04-29 | 126.63 | 129.38 | 126.00 | 128.32 | 0.5M |
| 2025-04-28 | 127.50 | 129.30 | 125.10 | 126.63 | 0.5M |
| 2025-04-25 | 129.33 | 130.30 | 126.30 | 127.10 | 0.8M |
| 2025-04-24 | 127.00 | 129.70 | 126.03 | 129.19 | 0.7M |
| 2025-04-23 | 124.10 | 127.90 | 124.10 | 127.44 | 0.9M |
| 2025-04-22 | 121.95 | 126.00 | 117.18 | 125.16 | 1.5M |
| 2025-04-21 | 120.61 | 121.58 | 118.50 | 121.13 | 0.6M |
| 2025-04-18 | 121.59 | 121.86 | 118.01 | 120.99 | 0.6M |
| 2025-04-17 | 117.30 | 121.69 | 116.02 | 120.89 | 0.8M |
| 2025-04-16 | 115.18 | 117.37 | 115.13 | 117.05 | 0.5M |
| 2025-04-15 | 115.75 | 117.16 | 115.03 | 116.88 | 0.5M |
| 2025-04-14 | 115.59 | 117.40 | 115.00 | 116.38 | 0.6M |
| 2025-04-11 | 111.56 | 116.56 | 111.56 | 115.15 | 0.7M |
| 2025-04-10 | 115.84 | 117.80 | 113.10 | 113.84 | 1.0M |
| 2025-04-09 | 111.00 | 114.21 | 104.42 | 111.97 | 1.6M |
| 2025-04-08 | 117.00 | 118.49 | 107.12 | 113.10 | 2.4M |
| 2025-04-07 | 124.00 | 124.00 | 106.98 | 117.00 | 2.0M |
| 2025-04-03 | 129.35 | 131.03 | 128.00 | 129.80 | 0.6M |
| 2025-04-02 | 132.00 | 133.54 | 128.03 | 131.50 | 0.9M |
| 2025-04-01 | 134.00 | 136.36 | 132.88 | 133.70 | 0.8M |
| 2025-03-31 | 130.16 | 134.50 | 129.00 | 133.46 | 0.9M |
| 2025-03-28 | 132.64 | 135.58 | 129.94 | 130.20 | 0.7M |
| 2025-03-27 | 130.19 | 133.58 | 129.54 | 132.05 | 0.5M |
| 2025-03-26 | 131.44 | 132.57 | 129.87 | 130.73 | 0.4M |
| 2025-03-25 | 130.50 | 132.53 | 129.14 | 130.39 | 0.6M |
| 2025-03-24 | 128.68 | 133.68 | 128.64 | 130.50 | 0.8M |
| 2025-03-21 | 131.47 | 134.33 | 129.17 | 129.17 | 0.6M |
| 2025-03-20 | 134.00 | 135.00 | 130.86 | 132.53 | 1.0M |
| 2025-03-19 | 136.95 | 136.95 | 133.25 | 134.65 | 0.7M |
| 2025-03-18 | 131.40 | 136.84 | 130.75 | 135.51 | 1.1M |
| 2025-03-17 | 134.98 | 136.49 | 130.50 | 131.50 | 1.1M |
| 2025-03-14 | 133.77 | 136.98 | 132.35 | 134.36 | 0.6M |
| 2025-03-13 | 133.55 | 135.33 | 131.99 | 134.35 | 0.7M |
| 2025-03-12 | 133.58 | 134.35 | 132.03 | 133.45 | 0.6M |
| 2025-03-11 | 131.34 | 134.26 | 130.00 | 133.00 | 0.8M |
| 2025-03-10 | 132.67 | 133.87 | 129.79 | 130.98 | 0.6M |
| 2025-03-07 | 132.50 | 134.97 | 131.39 | 132.56 | 0.7M |
| 2025-03-06 | 132.00 | 133.80 | 130.31 | 132.37 | 1.0M |
| 2025-03-05 | 132.03 | 134.60 | 130.40 | 130.77 | 1.1M |
| 2025-03-04 | 124.99 | 134.50 | 123.96 | 132.83 | 1.6M |
| 2025-03-03 | 130.00 | 133.26 | 125.81 | 126.52 | 1.2M |
| 2025-02-28 | 128.80 | 132.20 | 126.60 | 129.26 | 1.3M |
| 2025-02-27 | 126.40 | 129.46 | 125.68 | 128.82 | 1.2M |
| 2025-02-26 | 126.30 | 128.43 | 124.30 | 126.46 | 1.0M |
| 2025-02-25 | 130.55 | 130.55 | 119.20 | 127.00 | 2.3M |
| 2025-02-24 | 122.71 | 126.73 | 119.10 | 126.68 | 1.7M |
| 2025-02-21 | 121.35 | 124.00 | 116.60 | 123.08 | 1.4M |
| 2025-02-20 | 120.86 | 122.60 | 118.70 | 121.36 | 0.9M |
| 2025-02-19 | 117.00 | 121.20 | 116.04 | 120.85 | 1.3M |
| 2025-02-18 | 112.28 | 118.56 | 110.66 | 118.20 | 2.1M |
| 2025-02-17 | 112.74 | 113.71 | 110.31 | 112.13 | 1.0M |
| 2025-02-14 | 114.00 | 115.79 | 111.23 | 112.90 | 1.0M |
| 2025-02-13 | 114.62 | 115.88 | 112.40 | 113.11 | 1.5M |
| 2025-02-12 | 118.67 | 121.08 | 114.10 | 114.62 | 2.3M |
| 2025-02-11 | 122.50 | 125.88 | 119.79 | 120.51 | 1.3M |
| 2025-02-10 | 120.81 | 126.66 | 120.03 | 121.70 | 1.6M |
| 2025-02-07 | 119.78 | 123.27 | 117.80 | 120.80 | 1.5M |
| 2025-02-06 | 112.32 | 119.96 | 111.38 | 119.15 | 1.7M |
| 2025-02-05 | 113.17 | 113.98 | 109.00 | 112.91 | 1.0M |
| 2025-01-27 | 114.55 | 114.55 | 110.00 | 113.17 | 1.0M |
| 2025-01-24 | 106.38 | 117.30 | 104.00 | 114.19 | 2.8M |
| 2025-01-23 | 107.37 | 110.26 | 105.15 | 108.00 | 1.3M |
| 2025-01-22 | 106.95 | 108.47 | 104.62 | 106.01 | 1.1M |
| 2025-01-21 | 102.38 | 107.93 | 102.00 | 106.95 | 1.3M |
| 2025-01-20 | 99.92 | 104.58 | 98.51 | 102.38 | 1.3M |
| 2025-01-17 | 97.80 | 98.99 | 95.53 | 97.91 | 0.8M |
| 2025-01-16 | 101.58 | 103.00 | 95.14 | 97.25 | 2.0M |
| 2025-01-15 | 103.74 | 104.52 | 101.05 | 101.12 | 0.9M |
| 2025-01-14 | 103.00 | 105.85 | 101.56 | 103.95 | 0.8M |
| 2025-01-13 | 101.00 | 105.05 | 100.00 | 101.91 | 0.6M |
| 2025-01-10 | 105.21 | 106.95 | 101.20 | 102.00 | 0.8M |
| 2025-01-09 | 104.50 | 106.48 | 102.34 | 105.15 | 1.0M |
| 2025-01-08 | 102.00 | 106.49 | 99.77 | 104.70 | 1.2M |
| 2025-01-07 | 94.62 | 102.74 | 93.05 | 102.00 | 1.6M |
| 2025-01-06 | 93.00 | 95.65 | 91.40 | 93.22 | 1.0M |
| 2025-01-03 | 93.91 | 98.00 | 93.30 | 93.51 | 0.9M |
| 2025-01-02 | 98.04 | 99.33 | 92.10 | 94.48 | 1.4M |