3.34
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 67.32 | 68.01 | 66.63 | 66.98 | 13.8M |
| 2022-12-29 | 66.11 | 67.67 | 65.94 | 67.32 | 9.4M |
| 2022-12-28 | 65.94 | 66.29 | 65.77 | 66.11 | 6.8M |
| 2022-12-27 | 64.91 | 66.11 | 64.73 | 66.11 | 8.2M |
| 2022-12-26 | 64.91 | 65.25 | 64.56 | 64.73 | 4.1M |
| 2022-12-23 | 65.60 | 65.77 | 63.87 | 64.73 | 12.8M |
| 2022-12-22 | 66.46 | 66.46 | 65.60 | 65.94 | 3.3M |
| 2022-12-21 | 66.63 | 66.63 | 65.77 | 66.11 | 4.7M |
| 2022-12-20 | 66.46 | 66.63 | 65.94 | 66.46 | 6.1M |
| 2022-12-19 | 66.63 | 66.98 | 65.94 | 66.29 | 6.9M |
| 2022-12-16 | 65.60 | 66.46 | 65.25 | 66.46 | 11.3M |
| 2022-12-15 | 66.29 | 66.29 | 64.91 | 65.60 | 14.8M |
| 2022-12-14 | 66.46 | 66.80 | 66.29 | 66.46 | 6.4M |
| 2022-12-13 | 67.32 | 67.67 | 66.11 | 66.46 | 9.0M |
| 2022-12-09 | 66.80 | 67.15 | 66.63 | 66.98 | 4.2M |
| 2022-12-08 | 66.98 | 66.98 | 66.11 | 66.80 | 5.0M |
| 2022-12-07 | 67.67 | 67.84 | 66.63 | 66.80 | 8.6M |
| 2022-12-06 | 66.98 | 67.84 | 66.80 | 67.67 | 11.5M |
| 2022-12-02 | 67.32 | 67.49 | 66.80 | 66.98 | 8.2M |
| 2022-12-01 | 66.98 | 67.32 | 66.63 | 67.15 | 9.3M |
| 2022-11-30 | 65.60 | 66.80 | 65.42 | 66.80 | 22.0M |
| 2022-11-29 | 65.94 | 65.94 | 64.91 | 65.42 | 11.2M |
| 2022-11-28 | 65.42 | 65.94 | 65.25 | 65.60 | 6.0M |
| 2022-11-25 | 66.11 | 66.29 | 65.25 | 65.60 | 8.6M |
| 2022-11-24 | 66.29 | 66.98 | 65.60 | 66.11 | 9.1M |
| 2022-11-23 | 65.94 | 66.29 | 65.60 | 65.77 | 8.7M |
| 2022-11-22 | 65.08 | 65.94 | 65.08 | 65.60 | 6.5M |
| 2022-11-21 | 64.56 | 65.94 | 64.56 | 65.60 | 7.7M |
| 2022-11-18 | 65.77 | 65.94 | 64.21 | 64.91 | 13.0M |
| 2022-11-17 | 64.91 | 66.11 | 64.91 | 65.42 | 13.4M |
| 2022-11-16 | 98.25 | 98.25 | 94.00 | 94.50 | 18.9M |
| 2022-11-15 | 98.50 | 98.50 | 97.50 | 98.50 | 6.1M |
| 2022-11-14 | 97.25 | 99.50 | 96.75 | 97.75 | 14.7M |
| 2022-11-11 | 98.50 | 98.75 | 97.75 | 98.50 | 10.9M |
| 2022-11-10 | 97.00 | 97.75 | 97.00 | 97.25 | 5.0M |
| 2022-11-09 | 98.50 | 98.75 | 96.50 | 97.00 | 8.6M |
| 2022-11-08 | 97.00 | 98.25 | 97.00 | 98.25 | 8.8M |
| 2022-11-07 | 97.75 | 98.50 | 96.25 | 96.75 | 13.2M |
| 2022-11-04 | 97.75 | 98.25 | 97.25 | 97.25 | 8.6M |
| 2022-11-03 | 98.00 | 98.00 | 97.00 | 98.00 | 6.0M |
| 2022-11-02 | 98.25 | 98.75 | 97.50 | 98.25 | 6.7M |
| 2022-11-01 | 97.00 | 98.25 | 96.25 | 98.00 | 11.9M |
| 2022-10-31 | 99.00 | 99.75 | 96.50 | 96.50 | 15.4M |
| 2022-10-28 | 97.50 | 98.00 | 96.50 | 97.75 | 9.5M |
| 2022-10-27 | 96.50 | 98.00 | 95.75 | 97.75 | 13.0M |
| 2022-10-26 | 96.75 | 97.25 | 95.50 | 96.25 | 7.8M |
| 2022-10-25 | 94.00 | 97.25 | 94.00 | 96.25 | 27.2M |
| 2022-10-21 | 93.25 | 95.50 | 92.50 | 95.50 | 40.8M |
| 2022-10-20 | 92.50 | 93.75 | 92.50 | 93.50 | 13.4M |
| 2022-10-19 | 93.25 | 93.50 | 91.75 | 93.00 | 13.2M |
| 2022-10-18 | 93.50 | 93.75 | 92.50 | 93.50 | 17.1M |
| 2022-10-17 | 89.25 | 93.25 | 89.00 | 93.00 | 38.2M |
| 2022-10-12 | 88.25 | 89.25 | 88.00 | 89.00 | 7.8M |
| 2022-10-11 | 88.00 | 88.75 | 88.00 | 88.00 | 6.6M |
| 2022-10-10 | 87.50 | 88.25 | 87.25 | 88.00 | 5.8M |
| 2022-10-07 | 88.00 | 88.25 | 87.25 | 88.00 | 4.8M |
| 2022-10-06 | 87.25 | 88.75 | 87.25 | 87.50 | 7.7M |
| 2022-10-05 | 86.75 | 87.75 | 86.00 | 87.25 | 6.4M |
| 2022-10-04 | 87.25 | 88.00 | 86.25 | 86.25 | 10.4M |
| 2022-10-03 | 88.00 | 89.00 | 85.75 | 86.00 | 14.1M |
| 2022-09-30 | 88.25 | 89.25 | 87.75 | 88.25 | 8.8M |
| 2022-09-29 | 89.50 | 90.75 | 88.00 | 88.50 | 14.9M |
| 2022-09-28 | 88.00 | 89.50 | 87.75 | 89.00 | 14.8M |
| 2022-09-27 | 88.50 | 89.50 | 87.75 | 88.25 | 7.9M |
| 2022-09-26 | 89.00 | 89.75 | 88.50 | 88.50 | 6.7M |
| 2022-09-23 | 90.50 | 90.75 | 89.25 | 89.50 | 6.1M |
| 2022-09-22 | 89.25 | 91.00 | 88.75 | 90.75 | 13.4M |
| 2022-09-21 | 90.75 | 92.00 | 89.00 | 89.00 | 25.9M |
| 2022-09-20 | 88.75 | 91.00 | 88.50 | 91.00 | 18.3M |
| 2022-09-19 | 88.25 | 89.00 | 87.50 | 88.00 | 7.0M |
| 2022-09-16 | 88.50 | 89.00 | 87.25 | 88.00 | 12.8M |
| 2022-09-15 | 90.75 | 90.75 | 88.00 | 89.25 | 14.8M |
| 2022-09-14 | 90.00 | 91.00 | 89.75 | 90.25 | 15.4M |
| 2022-09-13 | 88.75 | 91.25 | 88.25 | 90.75 | 26.2M |
| 2022-09-12 | 87.75 | 89.00 | 87.50 | 87.75 | 11.7M |
| 2022-09-09 | 86.50 | 87.50 | 86.25 | 87.00 | 9.2M |
| 2022-09-08 | 87.00 | 89.50 | 85.75 | 86.00 | 26.0M |
| 2022-09-07 | 86.00 | 86.75 | 85.25 | 86.50 | 12.3M |
| 2022-09-06 | 83.25 | 86.75 | 83.25 | 86.50 | 28.2M |
| 2022-09-05 | 83.75 | 84.25 | 82.25 | 82.75 | 7.3M |
| 2022-09-02 | 84.00 | 84.75 | 83.50 | 84.00 | 10.4M |
| 2022-09-01 | 85.00 | 85.50 | 83.25 | 83.50 | 9.9M |
| 2022-08-31 | 82.00 | 85.25 | 81.50 | 85.25 | 20.0M |
| 2022-08-30 | 82.50 | 82.75 | 81.25 | 82.25 | 4.5M |
| 2022-08-29 | 82.00 | 82.75 | 81.50 | 82.50 | 6.6M |
| 2022-08-26 | 82.75 | 83.50 | 82.00 | 83.00 | 8.7M |
| 2022-08-25 | 82.25 | 82.75 | 82.00 | 82.00 | 2.7M |
| 2022-08-24 | 81.25 | 82.25 | 81.00 | 81.75 | 6.1M |
| 2022-08-23 | 82.00 | 82.25 | 80.00 | 81.50 | 13.7M |
| 2022-08-22 | 82.75 | 83.25 | 82.25 | 82.25 | 6.2M |
| 2022-08-19 | 82.50 | 83.25 | 82.00 | 83.25 | 8.0M |
| 2022-08-18 | 83.25 | 83.50 | 82.75 | 83.00 | 3.9M |
| 2022-08-17 | 84.00 | 84.00 | 82.00 | 83.00 | 9.9M |
| 2022-08-16 | 86.50 | 87.00 | 83.50 | 83.75 | 13.0M |
| 2022-08-15 | 85.25 | 86.25 | 85.25 | 86.00 | 6.1M |
| 2022-08-11 | 85.50 | 86.00 | 84.75 | 85.75 | 7.7M |
| 2022-08-10 | 84.25 | 84.75 | 83.75 | 84.75 | 5.3M |
| 2022-08-09 | 84.75 | 85.25 | 83.25 | 84.50 | 9.7M |
| 2022-08-08 | 82.50 | 84.25 | 82.00 | 84.25 | 10.0M |
| 2022-08-05 | 83.00 | 83.25 | 82.00 | 82.00 | 4.1M |
| 2022-08-04 | 83.25 | 83.75 | 82.25 | 82.50 | 7.2M |
| 2022-08-03 | 82.50 | 83.25 | 82.00 | 82.75 | 5.9M |
| 2022-08-02 | 82.25 | 83.25 | 82.25 | 82.75 | 5.3M |
| 2022-08-01 | 82.00 | 83.75 | 81.75 | 82.50 | 13.8M |
| 2022-07-27 | 80.75 | 82.75 | 80.75 | 81.25 | 13.0M |
| 2022-07-26 | 80.25 | 80.75 | 80.00 | 80.50 | 4.2M |
| 2022-07-25 | 79.75 | 80.50 | 79.50 | 80.25 | 3.8M |
| 2022-07-22 | 80.00 | 80.25 | 79.50 | 79.75 | 5.4M |
| 2022-07-21 | 79.00 | 79.75 | 78.50 | 79.75 | 3.9M |
| 2022-07-20 | 79.25 | 80.00 | 78.75 | 79.00 | 4.3M |
| 2022-07-19 | 79.75 | 79.75 | 78.00 | 78.75 | 7.7M |
| 2022-07-18 | 80.75 | 80.75 | 79.75 | 80.00 | 5.1M |
| 2022-07-15 | 80.50 | 80.75 | 79.00 | 80.25 | 9.9M |
| 2022-07-14 | 78.50 | 81.25 | 78.25 | 80.25 | 17.9M |
| 2022-07-12 | 78.00 | 80.00 | 77.50 | 78.00 | 13.4M |
| 2022-07-11 | 78.00 | 79.25 | 77.50 | 79.00 | 5.3M |
| 2022-07-08 | 78.75 | 78.75 | 77.50 | 78.25 | 5.7M |
| 2022-07-07 | 78.00 | 78.25 | 76.50 | 78.25 | 9.3M |
| 2022-07-06 | 78.25 | 79.00 | 76.50 | 77.25 | 18.5M |
| 2022-07-05 | 82.50 | 82.50 | 78.50 | 79.00 | 16.0M |
| 2022-07-04 | 81.50 | 82.50 | 81.50 | 82.00 | 5.2M |
| 2022-07-01 | 81.75 | 82.75 | 81.50 | 82.00 | 6.2M |
| 2022-06-30 | 81.75 | 83.50 | 80.75 | 81.50 | 16.1M |
| 2022-06-29 | 82.75 | 83.00 | 80.00 | 81.75 | 27.7M |
| 2022-06-28 | 83.50 | 83.50 | 82.50 | 83.00 | 9.1M |
| 2022-06-27 | 83.75 | 84.50 | 83.50 | 83.75 | 6.6M |
| 2022-06-24 | 83.00 | 83.75 | 82.25 | 83.00 | 10.1M |
| 2022-06-23 | 83.00 | 83.00 | 82.25 | 82.25 | 6.0M |
| 2022-06-22 | 83.75 | 84.00 | 82.00 | 82.50 | 12.5M |
| 2022-06-21 | 84.75 | 85.00 | 83.50 | 84.25 | 8.1M |
| 2022-06-20 | 83.00 | 84.25 | 82.75 | 83.75 | 10.2M |
| 2022-06-17 | 81.50 | 83.75 | 81.50 | 82.75 | 20.9M |
| 2022-06-16 | 85.00 | 85.25 | 82.00 | 82.00 | 15.3M |
| 2022-06-15 | 85.00 | 85.50 | 83.50 | 84.25 | 9.8M |
| 2022-06-14 | 86.00 | 86.50 | 84.50 | 85.00 | 11.6M |
| 2022-06-13 | 87.25 | 88.25 | 85.75 | 86.25 | 12.6M |
| 2022-06-10 | 87.75 | 89.50 | 87.75 | 88.25 | 8.7M |
| 2022-06-09 | 89.25 | 89.50 | 87.00 | 88.25 | 11.9M |
| 2022-06-08 | 89.00 | 90.25 | 89.00 | 89.50 | 8.2M |
| 2022-06-07 | 89.25 | 89.25 | 88.50 | 88.50 | 3.6M |
| 2022-06-06 | 89.75 | 89.75 | 88.25 | 89.25 | 7.3M |
| 2022-06-02 | 90.25 | 90.25 | 88.75 | 89.25 | 5.3M |
| 2022-06-01 | 90.00 | 90.75 | 89.25 | 89.75 | 10.3M |
| 2022-05-31 | 89.75 | 90.00 | 89.25 | 89.75 | 23.6M |
| 2022-05-30 | 89.50 | 90.50 | 89.25 | 89.50 | 9.4M |
| 2022-05-27 | 88.75 | 91.00 | 88.50 | 88.75 | 17.6M |
| 2022-05-26 | 88.00 | 88.50 | 87.75 | 88.00 | 5.2M |
| 2022-05-25 | 88.00 | 88.75 | 87.50 | 87.75 | 6.3M |
| 2022-05-24 | 87.75 | 88.25 | 87.25 | 87.50 | 6.8M |
| 2022-05-23 | 86.00 | 87.75 | 86.00 | 87.50 | 11.7M |
| 2022-05-20 | 86.00 | 86.75 | 85.75 | 85.75 | 7.5M |
| 2022-05-19 | 85.00 | 85.50 | 84.25 | 85.00 | 10.8M |
| 2022-05-18 | 86.00 | 87.00 | 84.75 | 86.25 | 14.1M |
| 2022-05-17 | 82.75 | 86.25 | 82.25 | 85.50 | 20.4M |
| 2022-05-13 | 81.50 | 83.00 | 81.50 | 81.50 | 13.6M |
| 2022-05-12 | 82.50 | 83.00 | 80.25 | 80.75 | 18.2M |
| 2022-05-11 | 83.50 | 84.50 | 81.50 | 82.75 | 12.1M |
| 2022-05-10 | 83.00 | 84.00 | 82.50 | 83.50 | 13.2M |
| 2022-05-09 | 83.75 | 84.75 | 82.50 | 83.00 | 13.8M |
| 2022-05-06 | 86.00 | 86.50 | 83.50 | 85.25 | 23.2M |
| 2022-05-05 | 88.00 | 89.25 | 87.00 | 87.00 | 13.3M |
| 2022-05-03 | 88.25 | 88.25 | 87.25 | 87.25 | 8.2M |
| 2022-04-29 | 88.25 | 89.50 | 88.25 | 88.50 | 8.6M |
| 2022-04-28 | 87.50 | 88.75 | 87.50 | 88.25 | 9.6M |
| 2022-04-27 | 87.25 | 87.75 | 86.75 | 87.00 | 10.9M |
| 2022-04-26 | 90.00 | 90.75 | 87.50 | 87.75 | 17.8M |
| 2022-04-25 | 89.75 | 90.50 | 89.50 | 89.75 | 10.4M |
| 2022-04-22 | 90.00 | 91.50 | 89.25 | 91.50 | 62.6M |
| 2022-04-21 | 89.00 | 91.50 | 88.50 | 90.75 | 23.4M |
| 2022-04-20 | 89.00 | 89.25 | 88.00 | 88.50 | 17.3M |
| 2022-04-19 | 88.75 | 89.25 | 88.25 | 88.25 | 15.0M |
| 2022-04-18 | 89.00 | 89.50 | 86.25 | 88.00 | 31.1M |
| 2022-04-12 | 86.50 | 91.50 | 86.25 | 90.00 | 51.0M |
| 2022-04-11 | 88.00 | 88.75 | 86.50 | 86.75 | 29.6M |
| 2022-04-08 | 88.50 | 89.25 | 86.00 | 87.50 | 45.2M |
| 2022-04-07 | 89.75 | 92.00 | 86.00 | 88.25 | 121.6M |
| 2022-04-05 | 99.25 | 101.00 | 93.75 | 94.25 | 47.8M |
| 2022-04-04 | 98.00 | 100.50 | 98.00 | 100.00 | 24.1M |
| 2022-04-01 | 98.00 | 98.50 | 97.00 | 97.75 | 8.5M |
| 2022-03-31 | 98.00 | 98.00 | 97.00 | 98.00 | 11.5M |
| 2022-03-30 | 97.25 | 99.00 | 97.00 | 98.00 | 18.3M |
| 2022-03-29 | 95.50 | 98.50 | 95.00 | 97.00 | 29.1M |
| 2022-03-28 | 94.00 | 95.50 | 93.50 | 95.50 | 10.6M |
| 2022-03-25 | 93.75 | 95.00 | 93.00 | 93.50 | 14.1M |
| 2022-03-24 | 93.75 | 94.00 | 93.00 | 93.25 | 9.3M |
| 2022-03-23 | 94.00 | 94.25 | 92.75 | 93.75 | 18.4M |
| 2022-03-22 | 90.75 | 94.75 | 89.75 | 93.50 | 33.3M |
| 2022-03-21 | 89.50 | 91.25 | 88.75 | 89.75 | 16.0M |
| 2022-03-18 | 89.25 | 89.75 | 88.50 | 88.75 | 10.5M |
| 2022-03-17 | 87.00 | 91.00 | 86.75 | 89.25 | 28.4M |
| 2022-03-16 | 85.25 | 86.00 | 84.50 | 85.50 | 7.1M |
| 2022-03-15 | 86.00 | 86.75 | 84.00 | 84.75 | 10.3M |
| 2022-03-14 | 85.25 | 86.00 | 84.00 | 85.50 | 5.7M |
| 2022-03-11 | 84.50 | 85.75 | 84.00 | 85.25 | 6.3M |
| 2022-03-10 | 86.50 | 87.25 | 84.75 | 85.25 | 13.5M |
| 2022-03-09 | 83.00 | 84.75 | 82.00 | 84.50 | 24.5M |
| 2022-03-08 | 85.25 | 87.00 | 81.50 | 83.00 | 40.5M |
| 2022-03-07 | 88.25 | 89.25 | 85.50 | 86.00 | 20.2M |
| 2022-03-04 | 90.00 | 90.50 | 87.50 | 90.00 | 27.1M |
| 2022-03-03 | 95.50 | 95.50 | 90.50 | 91.00 | 24.6M |
| 2022-03-02 | 94.75 | 95.75 | 94.25 | 95.00 | 5.8M |
| 2022-03-01 | 95.50 | 96.25 | 95.00 | 95.25 | 7.8M |
| 2022-02-28 | 93.00 | 95.50 | 93.00 | 95.00 | 17.0M |
| 2022-02-25 | 94.00 | 94.50 | 93.25 | 93.25 | 7.4M |
| 2022-02-24 | 93.25 | 95.00 | 92.50 | 92.75 | 15.6M |
| 2022-02-23 | 92.50 | 94.75 | 92.25 | 94.00 | 9.0M |
| 2022-02-22 | 92.25 | 93.25 | 91.00 | 92.75 | 15.8M |
| 2022-02-21 | 94.25 | 95.25 | 93.00 | 93.75 | 12.2M |
| 2022-02-18 | 95.50 | 96.25 | 94.25 | 94.75 | 9.7M |
| 2022-02-17 | 96.75 | 97.50 | 95.75 | 95.75 | 17.1M |
| 2022-02-15 | 94.00 | 97.75 | 93.50 | 95.50 | 41.0M |
| 2022-02-14 | 92.00 | 93.00 | 91.25 | 91.50 | 8.3M |
| 2022-02-11 | 92.00 | 93.75 | 91.50 | 93.00 | 10.4M |
| 2022-02-10 | 94.50 | 94.75 | 92.25 | 92.75 | 12.8M |
| 2022-02-09 | 93.75 | 95.75 | 93.50 | 94.50 | 16.1M |
| 2022-02-08 | 93.50 | 93.75 | 92.00 | 93.50 | 11.0M |
| 2022-02-07 | 93.00 | 93.75 | 92.50 | 93.50 | 10.0M |
| 2022-02-04 | 92.00 | 93.50 | 92.00 | 92.75 | 12.8M |
| 2022-02-03 | 92.00 | 92.25 | 91.00 | 91.50 | 5.2M |
| 2022-02-02 | 92.25 | 92.75 | 91.25 | 92.25 | 9.5M |
| 2022-02-01 | 90.00 | 91.75 | 89.75 | 91.50 | 18.4M |
| 2022-01-31 | 90.25 | 92.25 | 89.00 | 89.25 | 28.4M |
| 2022-01-28 | 93.00 | 93.50 | 89.50 | 90.25 | 24.6M |
| 2022-01-27 | 96.00 | 96.50 | 92.00 | 92.75 | 39.4M |
| 2022-01-26 | 98.00 | 98.00 | 96.00 | 97.00 | 11.6M |
| 2022-01-25 | 97.50 | 98.75 | 95.50 | 97.00 | 28.5M |
| 2022-01-24 | 95.50 | 100.00 | 95.25 | 98.25 | 47.7M |
| 2022-01-21 | 94.00 | 95.75 | 93.50 | 95.00 | 15.4M |
| 2022-01-20 | 95.50 | 96.50 | 94.50 | 94.50 | 11.8M |
| 2022-01-19 | 93.75 | 95.25 | 93.50 | 94.75 | 10.5M |
| 2022-01-18 | 96.00 | 96.25 | 94.00 | 94.25 | 11.6M |
| 2022-01-17 | 94.00 | 96.25 | 93.75 | 95.75 | 14.2M |
| 2022-01-14 | 96.50 | 96.50 | 93.25 | 93.50 | 21.0M |
| 2022-01-13 | 97.25 | 97.50 | 95.50 | 96.25 | 12.9M |
| 2022-01-12 | 96.75 | 98.50 | 96.50 | 97.50 | 16.0M |
| 2022-01-11 | 95.50 | 97.25 | 95.50 | 96.00 | 12.7M |
| 2022-01-10 | 97.00 | 97.25 | 95.75 | 96.00 | 15.6M |
| 2022-01-07 | 99.25 | 100.50 | 97.00 | 97.00 | 30.4M |
| 2022-01-06 | 98.00 | 99.25 | 96.25 | 99.00 | 44.2M |
| 2022-01-05 | 97.25 | 100.00 | 97.00 | 99.25 | 36.4M |
| 2022-01-04 | 96.75 | 100.50 | 95.25 | 97.25 | 55.9M |