85.30
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 | 67.90 | 67.90 | 67.20 | 67.60 | 0.2M |
| 2022-12-29 | 68.80 | 69.90 | 67.10 | 67.50 | 1.0M |
| 2022-12-28 | 68.40 | 70.00 | 68.00 | 69.20 | 1.4M |
| 2022-12-27 | 68.00 | 68.60 | 67.10 | 68.40 | 0.3M |
| 2022-12-26 | 67.20 | 68.10 | 67.20 | 67.80 | 0.3M |
| 2022-12-23 | 66.60 | 67.20 | 66.10 | 67.20 | 0.1M |
| 2022-12-22 | 66.60 | 66.70 | 66.00 | 66.70 | 0.1M |
| 2022-12-21 | 66.50 | 67.40 | 66.20 | 66.30 | 0.2M |
| 2022-12-20 | 68.00 | 68.10 | 65.80 | 66.00 | 0.5M |
| 2022-12-19 | 66.40 | 69.40 | 66.40 | 67.60 | 1.5M |
| 2022-12-16 | 65.60 | 66.70 | 65.60 | 66.50 | 0.2M |
| 2022-12-15 | 65.50 | 66.50 | 65.50 | 66.30 | 0.2M |
| 2022-12-14 | 66.30 | 66.50 | 65.70 | 65.70 | 0.2M |
| 2022-12-13 | 66.60 | 67.20 | 65.60 | 65.70 | 0.4M |
| 2022-12-12 | 65.80 | 66.80 | 65.40 | 66.50 | 0.3M |
| 2022-12-09 | 65.20 | 65.80 | 65.00 | 65.80 | 0.2M |
| 2022-12-08 | 64.40 | 64.80 | 64.20 | 64.80 | 0.1M |
| 2022-12-07 | 64.60 | 65.00 | 64.20 | 64.40 | 0.2M |
| 2022-12-06 | 65.00 | 65.60 | 64.60 | 64.80 | 0.2M |
| 2022-12-05 | 65.40 | 65.50 | 64.80 | 65.00 | 0.2M |
| 2022-12-02 | 65.20 | 65.80 | 65.10 | 65.20 | 0.5M |
| 2022-12-01 | 65.20 | 65.40 | 64.60 | 65.20 | 0.3M |
| 2022-11-30 | 64.10 | 65.10 | 63.80 | 65.00 | 0.3M |
| 2022-11-29 | 63.60 | 64.10 | 63.10 | 64.10 | 0.2M |
| 2022-11-28 | 63.60 | 63.80 | 63.30 | 63.60 | 0.1M |
| 2022-11-25 | 64.00 | 64.00 | 63.30 | 63.50 | 0.2M |
| 2022-11-24 | 63.30 | 64.00 | 63.30 | 64.00 | 0.2M |
| 2022-11-23 | 62.90 | 63.60 | 62.90 | 63.30 | 0.1M |
| 2022-11-22 | 63.00 | 63.30 | 62.90 | 63.00 | 0.1M |
| 2022-11-21 | 63.50 | 63.50 | 62.70 | 63.10 | 0.1M |
| 2022-11-18 | 63.00 | 63.20 | 62.60 | 62.60 | 0.2M |
| 2022-11-17 | 62.00 | 63.10 | 62.00 | 62.80 | 0.2M |
| 2022-11-16 | 62.30 | 62.40 | 61.90 | 61.90 | 0.3M |
| 2022-11-15 | 62.50 | 62.50 | 62.00 | 62.30 | 0.3M |
| 2022-11-14 | 62.30 | 62.70 | 62.20 | 62.50 | 0.2M |
| 2022-11-11 | 63.00 | 63.00 | 62.00 | 62.30 | 0.2M |
| 2022-11-10 | 62.70 | 62.70 | 61.90 | 62.00 | 0.2M |
| 2022-11-09 | 63.00 | 63.00 | 62.60 | 62.60 | 0.2M |
| 2022-11-08 | 62.60 | 63.20 | 62.50 | 62.60 | 0.2M |
| 2022-11-07 | 61.70 | 62.60 | 61.60 | 62.40 | 0.2M |
| 2022-11-04 | 61.50 | 61.50 | 61.20 | 61.50 | 0.1M |
| 2022-11-03 | 61.10 | 61.80 | 61.00 | 61.60 | 0.2M |
| 2022-11-02 | 61.50 | 61.70 | 61.20 | 61.40 | 0.1M |
| 2022-11-01 | 61.30 | 62.00 | 61.20 | 61.40 | 0.2M |
| 2022-10-31 | 60.80 | 61.80 | 60.80 | 61.70 | 0.1M |
| 2022-10-28 | 61.20 | 61.30 | 60.70 | 60.80 | 0.1M |
| 2022-10-27 | 60.90 | 61.40 | 60.90 | 61.20 | 0.1M |
| 2022-10-26 | 60.20 | 60.70 | 60.00 | 60.50 | 0.1M |
| 2022-10-25 | 61.10 | 61.10 | 60.00 | 60.20 | 0.2M |
| 2022-10-24 | 60.90 | 61.60 | 60.70 | 60.70 | 0.2M |
| 2022-10-21 | 61.00 | 61.00 | 60.00 | 60.50 | 0.4M |
| 2022-10-20 | 62.00 | 62.00 | 61.00 | 61.10 | 0.3M |
| 2022-10-19 | 62.50 | 63.00 | 61.90 | 62.00 | 0.2M |
| 2022-10-18 | 62.60 | 62.80 | 62.10 | 62.50 | 0.1M |
| 2022-10-17 | 63.10 | 63.10 | 61.70 | 62.40 | 0.4M |
| 2022-10-14 | 63.20 | 63.80 | 63.20 | 63.30 | 0.2M |
| 2022-10-13 | 64.50 | 64.50 | 63.00 | 63.10 | 0.4M |
| 2022-10-12 | 64.60 | 65.50 | 63.80 | 64.90 | 0.2M |
| 2022-10-11 | 64.70 | 64.70 | 64.00 | 64.20 | 0.2M |
| 2022-10-07 | 64.70 | 65.00 | 64.70 | 64.90 | 0.1M |
| 2022-10-06 | 64.50 | 64.70 | 64.10 | 64.70 | 0.1M |
| 2022-10-05 | 64.90 | 65.20 | 64.30 | 64.30 | 0.2M |
| 2022-10-04 | 64.40 | 65.20 | 64.20 | 64.70 | 0.3M |
| 2022-10-03 | 63.30 | 64.10 | 63.30 | 64.00 | 0.2M |
| 2022-09-30 | 63.50 | 64.30 | 63.10 | 64.00 | 0.1M |
| 2022-09-29 | 63.60 | 64.30 | 63.10 | 64.00 | 0.2M |
| 2022-09-28 | 64.70 | 64.70 | 63.20 | 63.30 | 0.4M |
| 2022-09-27 | 64.80 | 65.00 | 63.80 | 64.80 | 0.3M |
| 2022-09-26 | 65.20 | 65.20 | 64.30 | 64.50 | 0.3M |
| 2022-09-23 | 65.50 | 65.80 | 65.10 | 65.60 | 0.2M |
| 2022-09-22 | 65.30 | 65.50 | 64.50 | 65.50 | 0.6M |
| 2022-09-21 | 66.60 | 66.60 | 65.60 | 65.70 | 0.3M |
| 2022-09-20 | 66.80 | 66.80 | 66.10 | 66.60 | 0.1M |
| 2022-09-19 | 66.80 | 67.10 | 66.40 | 66.70 | 0.1M |
| 2022-09-16 | 67.00 | 67.00 | 66.60 | 66.70 | 0.1M |
| 2022-09-15 | 66.70 | 67.40 | 66.70 | 66.90 | 0.1M |
| 2022-09-14 | 66.20 | 66.90 | 66.00 | 66.80 | 0.2M |
| 2022-09-13 | 66.80 | 67.10 | 66.80 | 66.80 | 0.1M |
| 2022-09-12 | 66.20 | 67.40 | 66.20 | 66.80 | 0.2M |
| 2022-09-08 | 65.80 | 66.20 | 65.60 | 65.90 | 0.2M |
| 2022-09-07 | 65.80 | 66.00 | 65.50 | 65.60 | 0.2M |
| 2022-09-06 | 67.00 | 67.30 | 66.00 | 66.10 | 0.3M |
| 2022-09-05 | 67.50 | 67.50 | 66.80 | 67.00 | 0.3M |
| 2022-09-02 | 68.10 | 68.10 | 67.50 | 67.70 | 0.2M |
| 2022-09-01 | 67.40 | 69.00 | 67.20 | 68.00 | 0.4M |
| 2022-08-31 | 67.50 | 68.30 | 67.30 | 67.80 | 0.3M |
| 2022-08-30 | 66.80 | 67.70 | 66.40 | 67.20 | 0.6M |
| 2022-08-29 | 63.81 | 65.24 | 63.81 | 65.24 | 0.7M |
| 2022-08-26 | 64.10 | 64.48 | 64.00 | 64.29 | 0.2M |
| 2022-08-25 | 63.81 | 64.10 | 63.62 | 63.91 | 0.2M |
| 2022-08-24 | 64.19 | 64.19 | 63.43 | 63.62 | 0.2M |
| 2022-08-23 | 64.19 | 64.38 | 63.81 | 63.91 | 0.1M |
| 2022-08-22 | 63.81 | 64.57 | 63.81 | 64.00 | 0.3M |
| 2022-08-19 | 64.10 | 64.10 | 63.33 | 63.81 | 0.3M |
| 2022-08-18 | 63.43 | 64.29 | 63.24 | 64.10 | 0.3M |
| 2022-08-17 | 63.05 | 63.24 | 62.95 | 63.05 | 0.3M |
| 2022-08-16 | 62.19 | 63.14 | 62.19 | 62.67 | 0.2M |
| 2022-08-15 | 62.76 | 63.14 | 62.29 | 62.76 | 0.3M |
| 2022-08-12 | 61.91 | 62.67 | 61.91 | 62.57 | 0.3M |
| 2022-08-11 | 61.43 | 62.19 | 61.33 | 61.91 | 0.2M |
| 2022-08-10 | 60.86 | 61.43 | 60.86 | 61.33 | 0.1M |
| 2022-08-09 | 60.95 | 61.05 | 60.86 | 60.86 | 0.1M |
| 2022-08-08 | 60.86 | 61.05 | 60.76 | 60.86 | 0.2M |
| 2022-08-05 | 61.33 | 61.43 | 61.05 | 61.33 | 0.1M |
| 2022-08-04 | 60.67 | 61.14 | 60.29 | 60.95 | 0.2M |
| 2022-08-03 | 61.43 | 61.43 | 60.67 | 60.67 | 0.2M |
| 2022-08-02 | 61.24 | 61.24 | 60.76 | 61.24 | 0.2M |
| 2022-08-01 | 61.24 | 61.24 | 60.67 | 61.24 | 0.1M |
| 2022-07-29 | 61.24 | 61.24 | 61.05 | 61.24 | 0.1M |
| 2022-07-28 | 61.52 | 61.71 | 60.86 | 61.14 | 0.1M |
| 2022-07-27 | 61.24 | 61.33 | 60.57 | 61.33 | 0.1M |
| 2022-07-26 | 60.95 | 61.81 | 60.95 | 61.33 | 0.2M |
| 2022-07-25 | 60.57 | 61.24 | 60.57 | 61.05 | 0.1M |
| 2022-07-22 | 60.38 | 60.67 | 60.38 | 60.67 | 0.1M |
| 2022-07-21 | 60.86 | 61.05 | 60.38 | 60.57 | 0.1M |
| 2022-07-20 | 61.43 | 61.71 | 60.86 | 60.86 | 0.3M |
| 2022-07-19 | 60.76 | 61.43 | 60.76 | 61.24 | 0.1M |
| 2022-07-18 | 60.57 | 61.05 | 60.00 | 61.05 | 0.1M |
| 2022-07-15 | 60.00 | 60.38 | 59.33 | 60.00 | 0.3M |
| 2022-07-14 | 59.91 | 60.00 | 59.43 | 59.91 | 0.2M |
| 2022-07-13 | 59.91 | 60.29 | 59.81 | 59.91 | 0.3M |
| 2022-07-12 | 63.05 | 63.05 | 62.19 | 62.57 | 0.6M |
| 2022-07-11 | 63.91 | 63.91 | 62.95 | 63.24 | 0.3M |
| 2022-07-08 | 63.43 | 64.00 | 62.95 | 63.33 | 0.5M |
| 2022-07-07 | 63.14 | 63.62 | 62.95 | 63.43 | 0.3M |
| 2022-07-06 | 63.52 | 63.91 | 63.05 | 63.14 | 0.4M |
| 2022-07-05 | 64.67 | 64.67 | 63.43 | 63.91 | 0.2M |
| 2022-07-04 | 63.14 | 63.91 | 62.86 | 63.33 | 0.2M |
| 2022-07-01 | 64.76 | 64.76 | 63.05 | 63.14 | 0.5M |
| 2022-06-30 | 66.19 | 66.19 | 64.29 | 64.67 | 0.4M |
| 2022-06-29 | 64.76 | 66.00 | 64.76 | 66.00 | 0.6M |
| 2022-06-28 | 64.76 | 65.33 | 64.57 | 64.86 | 0.2M |
| 2022-06-27 | 64.38 | 65.05 | 64.10 | 64.76 | 0.3M |
| 2022-06-24 | 64.10 | 64.76 | 63.81 | 64.00 | 0.2M |
| 2022-06-23 | 63.91 | 64.19 | 63.33 | 63.91 | 0.2M |
| 2022-06-22 | 64.00 | 64.10 | 63.24 | 63.33 | 0.1M |
| 2022-06-21 | 62.95 | 63.81 | 62.86 | 63.81 | 0.2M |
| 2022-06-20 | 63.71 | 63.71 | 62.67 | 62.86 | 0.4M |
| 2022-06-17 | 63.33 | 64.00 | 63.24 | 63.71 | 0.2M |
| 2022-06-16 | 64.00 | 64.57 | 63.62 | 63.81 | 0.2M |
| 2022-06-15 | 64.10 | 64.10 | 63.62 | 64.10 | 0.2M |
| 2022-06-14 | 64.95 | 64.95 | 63.52 | 64.10 | 0.3M |
| 2022-06-13 | 64.76 | 65.33 | 64.67 | 64.95 | 0.3M |
| 2022-06-10 | 64.10 | 65.62 | 64.10 | 65.52 | 0.3M |
| 2022-06-09 | 63.62 | 64.67 | 63.62 | 64.67 | 0.2M |
| 2022-06-08 | 63.62 | 63.71 | 63.43 | 63.62 | 0.2M |
| 2022-06-07 | 63.62 | 63.81 | 63.33 | 63.62 | 0.2M |
| 2022-06-06 | 63.81 | 63.81 | 63.43 | 63.71 | 0.1M |
| 2022-06-02 | 64.19 | 64.48 | 63.91 | 63.91 | 0.1M |
| 2022-06-01 | 64.57 | 64.57 | 64.19 | 64.57 | 0.2M |
| 2022-05-31 | 64.38 | 64.67 | 64.29 | 64.48 | 0.2M |
| 2022-05-30 | 64.10 | 64.76 | 63.91 | 64.57 | 0.3M |
| 2022-05-27 | 64.19 | 64.19 | 63.62 | 63.91 | 0.1M |
| 2022-05-26 | 63.91 | 64.19 | 63.62 | 63.81 | 0.2M |
| 2022-05-25 | 63.14 | 63.91 | 63.14 | 63.81 | 0.2M |
| 2022-05-24 | 63.52 | 63.71 | 62.76 | 63.14 | 0.2M |
| 2022-05-23 | 63.81 | 63.81 | 63.24 | 63.52 | 0.2M |
| 2022-05-20 | 63.52 | 63.71 | 63.43 | 63.71 | 0.1M |
| 2022-05-19 | 63.52 | 63.81 | 63.05 | 63.81 | 0.2M |
| 2022-05-18 | 64.38 | 64.57 | 63.81 | 64.29 | 0.2M |
| 2022-05-17 | 63.24 | 64.38 | 63.24 | 64.38 | 0.2M |
| 2022-05-16 | 63.43 | 63.81 | 62.86 | 63.14 | 0.3M |
| 2022-05-13 | 62.38 | 63.71 | 62.29 | 63.05 | 0.4M |
| 2022-05-12 | 64.48 | 64.48 | 62.00 | 62.00 | 0.7M |
| 2022-05-11 | 64.00 | 64.86 | 63.71 | 64.48 | 0.4M |
| 2022-05-10 | 63.71 | 64.29 | 63.33 | 64.00 | 0.4M |
| 2022-05-09 | 64.76 | 64.76 | 63.62 | 63.71 | 0.5M |
| 2022-05-06 | 63.62 | 64.76 | 63.62 | 64.67 | 0.4M |
| 2022-05-05 | 64.76 | 65.05 | 64.10 | 64.57 | 0.6M |
| 2022-05-04 | 64.29 | 64.48 | 63.43 | 64.00 | 0.7M |
| 2022-05-03 | 67.05 | 67.52 | 64.10 | 64.19 | 1.6M |
| 2022-04-29 | 66.67 | 66.95 | 64.86 | 66.10 | 0.7M |
| 2022-04-28 | 64.76 | 66.86 | 64.76 | 66.48 | 1.2M |
| 2022-04-27 | 64.76 | 65.52 | 64.29 | 64.76 | 0.9M |
| 2022-04-26 | 64.29 | 66.19 | 64.29 | 65.71 | 1.0M |
| 2022-04-25 | 66.00 | 67.81 | 64.00 | 64.29 | 1.6M |
| 2022-04-22 | 65.43 | 65.91 | 65.24 | 65.81 | 0.3M |
| 2022-04-21 | 64.76 | 65.91 | 64.67 | 65.62 | 0.4M |
| 2022-04-20 | 65.14 | 65.52 | 64.48 | 64.76 | 0.4M |
| 2022-04-19 | 63.62 | 64.95 | 63.62 | 64.86 | 0.5M |
| 2022-04-18 | 63.81 | 63.81 | 62.86 | 63.43 | 0.7M |
| 2022-04-15 | 64.29 | 64.67 | 63.81 | 63.81 | 0.4M |
| 2022-04-14 | 64.76 | 64.76 | 63.62 | 64.38 | 0.5M |
| 2022-04-13 | 64.95 | 65.24 | 64.00 | 64.38 | 0.4M |
| 2022-04-12 | 65.24 | 65.43 | 64.67 | 64.76 | 0.4M |
| 2022-04-11 | 65.24 | 66.29 | 65.05 | 65.62 | 0.7M |
| 2022-04-08 | 64.29 | 65.52 | 64.29 | 65.14 | 0.4M |
| 2022-04-07 | 65.33 | 65.91 | 63.71 | 64.29 | 0.8M |
| 2022-04-06 | 64.29 | 66.29 | 64.29 | 65.52 | 1.0M |
| 2022-04-01 | 63.33 | 64.10 | 62.95 | 64.10 | 0.7M |
| 2022-03-31 | 62.76 | 63.14 | 62.57 | 63.05 | 0.4M |
| 2022-03-30 | 62.67 | 62.76 | 62.19 | 62.57 | 0.3M |
| 2022-03-29 | 62.38 | 62.76 | 62.19 | 62.67 | 0.2M |
| 2022-03-28 | 61.91 | 62.76 | 61.91 | 62.38 | 0.3M |
| 2022-03-25 | 62.76 | 63.52 | 61.62 | 61.91 | 0.6M |
| 2022-03-24 | 61.71 | 62.29 | 61.14 | 62.19 | 0.5M |
| 2022-03-23 | 61.52 | 62.00 | 61.24 | 61.71 | 0.4M |
| 2022-03-22 | 61.81 | 61.81 | 61.33 | 61.52 | 0.3M |
| 2022-03-21 | 62.48 | 62.76 | 61.24 | 61.81 | 0.6M |
| 2022-03-18 | 61.05 | 61.91 | 61.05 | 61.81 | 0.6M |
| 2022-03-17 | 59.71 | 61.33 | 59.71 | 61.24 | 1.4M |
| 2022-03-16 | 60.38 | 60.48 | 59.14 | 59.81 | 0.5M |
| 2022-03-15 | 59.81 | 60.86 | 59.24 | 59.62 | 1.1M |
| 2022-03-14 | 58.19 | 60.48 | 58.19 | 59.62 | 1.6M |
| 2022-03-11 | 57.14 | 57.14 | 56.57 | 57.05 | 0.3M |
| 2022-03-10 | 56.95 | 57.24 | 56.95 | 56.95 | 0.2M |
| 2022-03-09 | 56.19 | 56.95 | 56.19 | 56.48 | 0.2M |
| 2022-03-08 | 55.71 | 56.29 | 55.62 | 56.00 | 0.4M |
| 2022-03-07 | 56.86 | 56.86 | 56.10 | 56.38 | 0.4M |
| 2022-03-04 | 57.33 | 57.71 | 56.86 | 57.14 | 0.4M |
| 2022-03-03 | 56.67 | 57.43 | 56.67 | 57.33 | 0.4M |
| 2022-03-02 | 56.48 | 56.57 | 56.29 | 56.57 | 0.1M |
| 2022-03-01 | 56.48 | 56.57 | 56.29 | 56.48 | 0.2M |
| 2022-02-25 | 56.38 | 56.57 | 56.19 | 56.29 | 0.1M |
| 2022-02-24 | 56.48 | 56.48 | 56.00 | 56.29 | 0.4M |
| 2022-02-23 | 56.00 | 56.67 | 56.00 | 56.67 | 0.3M |
| 2022-02-22 | 56.67 | 56.67 | 55.52 | 56.00 | 0.4M |
| 2022-02-21 | 56.00 | 56.67 | 56.00 | 56.67 | 0.3M |
| 2022-02-18 | 56.00 | 56.38 | 55.71 | 56.00 | 0.4M |
| 2022-02-17 | 55.71 | 55.91 | 55.62 | 55.91 | 0.2M |
| 2022-02-16 | 55.52 | 55.71 | 55.43 | 55.52 | 0.1M |
| 2022-02-15 | 55.33 | 55.81 | 55.33 | 55.43 | 0.3M |
| 2022-02-14 | 55.43 | 55.43 | 54.95 | 55.43 | 0.1M |
| 2022-02-11 | 55.81 | 55.81 | 55.24 | 55.43 | 0.2M |
| 2022-02-10 | 55.62 | 55.81 | 55.33 | 55.81 | 0.2M |
| 2022-02-09 | 55.52 | 56.00 | 55.33 | 55.43 | 0.2M |
| 2022-02-08 | 55.05 | 55.52 | 55.05 | 55.52 | 0.3M |
| 2022-02-07 | 54.67 | 55.14 | 54.67 | 55.05 | 0.2M |
| 2022-01-26 | 54.57 | 54.76 | 54.48 | 54.67 | 0.1M |
| 2022-01-25 | 54.48 | 54.57 | 54.38 | 54.57 | 0.1M |
| 2022-01-24 | 54.29 | 54.67 | 54.10 | 54.48 | 0.1M |
| 2022-01-21 | 54.86 | 54.86 | 54.29 | 54.38 | 0.4M |
| 2022-01-20 | 54.86 | 54.95 | 54.76 | 54.95 | 0.1M |
| 2022-01-19 | 54.95 | 55.05 | 54.86 | 54.86 | 0.1M |
| 2022-01-18 | 55.05 | 55.14 | 54.86 | 55.14 | 0.1M |
| 2022-01-17 | 55.05 | 55.14 | 54.86 | 55.05 | 0.1M |
| 2022-01-14 | 55.24 | 55.24 | 54.95 | 55.14 | 0.1M |
| 2022-01-13 | 54.86 | 55.14 | 54.86 | 55.14 | 0.1M |
| 2022-01-12 | 54.76 | 54.86 | 54.67 | 54.86 | 0.1M |
| 2022-01-11 | 54.67 | 54.86 | 54.67 | 54.67 | 0.1M |
| 2022-01-10 | 54.29 | 54.76 | 54.29 | 54.57 | 0.1M |
| 2022-01-07 | 54.67 | 54.76 | 54.38 | 54.57 | 0.1M |
| 2022-01-06 | 54.57 | 54.76 | 54.57 | 54.57 | 0.1M |
| 2022-01-05 | 54.57 | 54.67 | 54.48 | 54.67 | 0.1M |
| 2022-01-04 | 54.76 | 54.76 | 54.48 | 54.76 | 0.1M |
| 2022-01-03 | 54.86 | 54.95 | 54.67 | 54.76 | 0.1M |