44.03
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 |
---|---|---|---|---|---|
2021-12-31 | 144.38 | 145.71 | 144.06 | 144.77 | 0.1M |
2021-12-30 | 143.36 | 145.96 | 143.36 | 144.72 | 0.1M |
2021-12-29 | 144.27 | 145.13 | 143.80 | 145.06 | 0.1M |
2021-12-28 | 144.29 | 145.43 | 143.68 | 144.18 | 0.1M |
2021-12-27 | 140.60 | 144.79 | 140.36 | 144.48 | 0.2M |
2021-12-23 | 136.42 | 140.10 | 136.42 | 139.82 | 0.1M |
2021-12-22 | 136.53 | 138.50 | 136.32 | 138.39 | 0.1M |
2021-12-21 | 133.57 | 136.23 | 133.21 | 136.19 | 0.2M |
2021-12-20 | 131.47 | 133.32 | 130.81 | 132.90 | 0.3M |
2021-12-17 | 131.00 | 133.31 | 128.26 | 132.03 | 0.4M |
2021-12-16 | 134.92 | 136.88 | 131.22 | 132.60 | 0.1M |
2021-12-15 | 133.36 | 134.10 | 131.06 | 133.70 | 0.2M |
2021-12-14 | 132.76 | 134.59 | 131.26 | 132.81 | 0.1M |
2021-12-13 | 135.24 | 136.64 | 133.91 | 133.94 | 0.1M |
2021-12-10 | 136.51 | 136.92 | 134.98 | 135.55 | 0.1M |
2021-12-09 | 136.43 | 137.70 | 135.07 | 135.27 | 0.1M |
2021-12-08 | 136.52 | 137.99 | 135.50 | 137.44 | 0.1M |
2021-12-07 | 135.36 | 136.74 | 134.72 | 136.48 | 0.1M |
2021-12-06 | 132.12 | 134.81 | 132.12 | 133.79 | 0.1M |
2021-12-03 | 133.59 | 133.59 | 130.70 | 131.54 | 0.1M |
2021-12-02 | 129.67 | 133.34 | 128.81 | 133.05 | 0.1M |
2021-12-01 | 131.38 | 133.54 | 126.94 | 128.97 | 0.2M |
2021-11-30 | 130.94 | 132.84 | 129.33 | 129.87 | 0.2M |
2021-11-29 | 129.95 | 134.08 | 129.95 | 132.00 | 0.1M |
2021-11-26 | 131.28 | 133.67 | 128.38 | 128.48 | 0.1M |
2021-11-24 | 132.84 | 134.91 | 131.98 | 133.78 | 0.1M |
2021-11-23 | 134.57 | 135.07 | 131.34 | 133.89 | 0.2M |
2021-11-22 | 137.75 | 138.98 | 134.30 | 134.30 | 0.1M |
2021-11-19 | 135.36 | 138.17 | 135.21 | 137.04 | 0.1M |
2021-11-18 | 134.73 | 136.31 | 133.82 | 135.53 | 0.2M |
2021-11-17 | 136.14 | 136.34 | 134.55 | 134.76 | 0.1M |
2021-11-16 | 136.58 | 138.03 | 136.48 | 136.55 | 0.1M |
2021-11-15 | 136.86 | 137.04 | 135.28 | 136.31 | 0.1M |
2021-11-12 | 137.60 | 138.40 | 135.57 | 136.30 | 0.1M |
2021-11-11 | 134.46 | 137.46 | 133.67 | 137.31 | 0.1M |
2021-11-10 | 134.79 | 135.53 | 133.00 | 133.97 | 0.1M |
2021-11-09 | 135.92 | 137.11 | 135.17 | 135.65 | 0.1M |
2021-11-08 | 136.70 | 136.70 | 129.54 | 135.91 | 0.2M |
2021-11-05 | 134.75 | 138.54 | 134.65 | 137.14 | 0.2M |
2021-11-04 | 131.15 | 134.75 | 131.15 | 134.72 | 0.3M |
2021-11-03 | 130.04 | 131.75 | 129.00 | 130.46 | 0.3M |
2021-11-02 | 127.75 | 130.20 | 123.91 | 129.44 | 0.3M |
2021-11-01 | 123.01 | 123.49 | 122.22 | 123.00 | 0.2M |
2021-10-29 | 122.51 | 122.97 | 120.42 | 122.63 | 0.1M |
2021-10-28 | 123.15 | 124.41 | 120.82 | 122.32 | 0.1M |
2021-10-27 | 124.69 | 125.46 | 122.62 | 122.94 | 0.2M |
2021-10-26 | 122.73 | 125.12 | 122.63 | 124.50 | 0.3M |
2021-10-25 | 125.12 | 125.12 | 121.43 | 122.73 | 0.2M |
2021-10-22 | 123.20 | 125.15 | 122.16 | 124.29 | 0.3M |
2021-10-21 | 123.40 | 123.86 | 122.59 | 122.84 | 0.1M |
2021-10-20 | 124.41 | 125.26 | 122.85 | 123.70 | 0.2M |
2021-10-19 | 126.50 | 126.50 | 123.94 | 124.13 | 0.1M |
2021-10-18 | 123.57 | 126.03 | 123.57 | 125.83 | 0.1M |
2021-10-15 | 127.75 | 127.75 | 123.93 | 124.15 | 0.1M |
2021-10-14 | 124.44 | 127.52 | 123.53 | 127.05 | 0.3M |
2021-10-13 | 125.00 | 125.40 | 122.61 | 123.41 | 0.1M |
2021-10-12 | 123.35 | 125.41 | 122.26 | 124.86 | 0.1M |
2021-10-11 | 125.87 | 126.23 | 123.33 | 123.33 | 0.1M |
2021-10-08 | 124.87 | 126.55 | 122.01 | 125.91 | 0.1M |
2021-10-07 | 124.63 | 126.42 | 124.61 | 124.72 | 0.2M |
2021-10-06 | 124.00 | 124.82 | 123.41 | 124.41 | 0.1M |
2021-10-05 | 126.98 | 128.04 | 124.89 | 125.20 | 0.2M |
2021-10-04 | 126.00 | 126.88 | 124.41 | 126.28 | 0.1M |
2021-10-01 | 123.11 | 128.27 | 123.10 | 126.78 | 0.1M |
2021-09-30 | 126.58 | 126.93 | 122.95 | 123.12 | 0.1M |
2021-09-29 | 123.76 | 126.89 | 123.43 | 126.24 | 0.1M |
2021-09-28 | 123.15 | 124.32 | 122.18 | 123.51 | 0.2M |
2021-09-27 | 123.25 | 124.41 | 122.52 | 124.03 | 0.1M |
2021-09-24 | 122.95 | 126.06 | 119.54 | 123.94 | 0.1M |
2021-09-23 | 122.99 | 125.01 | 122.04 | 123.49 | 0.2M |
2021-09-22 | 121.22 | 123.68 | 119.91 | 122.72 | 0.1M |
2021-09-21 | 121.29 | 121.30 | 119.57 | 120.54 | 0.1M |
2021-09-20 | 120.26 | 121.95 | 118.51 | 120.16 | 0.1M |
2021-09-17 | 123.60 | 124.00 | 121.39 | 121.96 | 0.5M |
2021-09-16 | 123.87 | 124.62 | 122.65 | 123.31 | 0.1M |
2021-09-15 | 124.05 | 126.23 | 123.52 | 123.66 | 0.2M |
2021-09-14 | 122.59 | 124.11 | 122.20 | 123.94 | 0.1M |
2021-09-13 | 122.61 | 122.61 | 120.79 | 122.48 | 0.1M |
2021-09-10 | 122.96 | 123.75 | 121.34 | 121.88 | 0.2M |
2021-09-09 | 123.24 | 123.44 | 122.00 | 122.61 | 0.1M |
2021-09-08 | 121.78 | 123.85 | 121.24 | 123.31 | 0.1M |
2021-09-07 | 122.99 | 123.61 | 122.04 | 122.22 | 0.1M |
2021-09-03 | 123.08 | 123.71 | 122.65 | 123.26 | 0.1M |
2021-09-02 | 123.14 | 124.46 | 122.52 | 123.46 | 0.1M |
2021-09-01 | 123.68 | 123.93 | 122.31 | 122.49 | 0.1M |
2021-08-31 | 122.68 | 123.46 | 121.69 | 123.14 | 0.1M |
2021-08-30 | 120.16 | 124.07 | 120.16 | 123.03 | 0.2M |
2021-08-27 | 118.54 | 121.43 | 117.82 | 120.48 | 0.2M |
2021-08-26 | 119.93 | 120.58 | 118.11 | 118.18 | 0.1M |
2021-08-25 | 117.88 | 120.43 | 117.88 | 119.95 | 0.1M |
2021-08-24 | 120.14 | 120.83 | 117.76 | 117.87 | 0.2M |
2021-08-23 | 120.31 | 120.74 | 119.78 | 120.28 | 0.1M |
2021-08-20 | 120.20 | 120.99 | 119.57 | 119.84 | 0.2M |
2021-08-19 | 119.19 | 121.48 | 119.06 | 120.20 | 0.2M |
2021-08-18 | 120.66 | 124.98 | 120.09 | 120.15 | 0.1M |
2021-08-17 | 121.18 | 122.39 | 119.44 | 120.49 | 0.2M |
2021-08-16 | 120.04 | 121.55 | 119.26 | 121.37 | 0.2M |
2021-08-13 | 119.88 | 121.11 | 118.72 | 120.13 | 0.2M |
2021-08-12 | 120.04 | 120.98 | 119.03 | 119.72 | 0.1M |
2021-08-11 | 118.57 | 120.33 | 118.14 | 120.03 | 0.1M |
2021-08-10 | 116.85 | 118.31 | 116.85 | 118.30 | 0.1M |
2021-08-09 | 118.60 | 119.33 | 115.94 | 117.06 | 0.1M |
2021-08-06 | 115.59 | 118.68 | 115.49 | 118.56 | 0.2M |
2021-08-05 | 115.15 | 117.22 | 113.54 | 115.60 | 0.2M |
2021-08-04 | 116.97 | 117.95 | 114.70 | 114.86 | 0.2M |
2021-08-03 | 114.61 | 117.86 | 113.97 | 117.63 | 0.3M |
2021-08-02 | 113.13 | 114.86 | 113.13 | 114.50 | 0.2M |
2021-07-30 | 109.42 | 113.63 | 108.78 | 113.22 | 0.2M |
2021-07-29 | 108.40 | 111.87 | 106.86 | 108.86 | 0.2M |
2021-07-28 | 106.67 | 108.51 | 105.69 | 107.42 | 0.1M |
2021-07-27 | 107.14 | 108.01 | 106.15 | 106.68 | 0.1M |
2021-07-26 | 107.03 | 108.22 | 106.25 | 107.31 | 0.1M |
2021-07-23 | 106.58 | 107.75 | 105.93 | 106.86 | 0.2M |
2021-07-22 | 109.01 | 109.01 | 106.17 | 106.36 | 0.1M |
2021-07-21 | 108.49 | 110.44 | 108.49 | 108.88 | 0.1M |
2021-07-20 | 106.44 | 110.11 | 106.44 | 108.58 | 0.2M |
2021-07-19 | 107.20 | 107.20 | 105.98 | 106.25 | 0.1M |
2021-07-16 | 109.28 | 109.85 | 107.60 | 107.98 | 0.1M |
2021-07-15 | 108.79 | 109.10 | 108.04 | 108.70 | 0.1M |
2021-07-14 | 107.58 | 108.59 | 107.18 | 108.34 | 0.1M |
2021-07-13 | 107.71 | 108.31 | 107.21 | 107.45 | 0.1M |
2021-07-12 | 107.31 | 108.13 | 106.62 | 107.57 | 0.1M |
2021-07-09 | 107.46 | 108.05 | 106.88 | 107.79 | 0.1M |
2021-07-08 | 107.04 | 108.22 | 106.09 | 107.04 | 0.1M |
2021-07-07 | 106.59 | 108.00 | 106.47 | 107.47 | 0.1M |
2021-07-06 | 107.00 | 107.26 | 105.07 | 106.29 | 0.1M |
2021-07-02 | 107.04 | 107.18 | 106.12 | 106.62 | 0.1M |
2021-07-01 | 107.12 | 107.43 | 106.56 | 106.89 | 0.1M |
2021-06-30 | 106.77 | 107.53 | 106.17 | 106.26 | 0.1M |
2021-06-29 | 105.84 | 108.66 | 105.74 | 107.01 | 0.2M |
2021-06-28 | 106.94 | 106.94 | 105.36 | 106.02 | 0.1M |
2021-06-25 | 106.61 | 107.63 | 106.38 | 106.57 | 0.4M |
2021-06-24 | 106.83 | 106.85 | 105.27 | 106.76 | 0.1M |
2021-06-23 | 106.57 | 107.06 | 105.52 | 105.79 | 0.1M |
2021-06-22 | 106.12 | 106.63 | 105.04 | 106.31 | 0.2M |
2021-06-21 | 106.22 | 108.07 | 105.49 | 106.17 | 0.1M |
2021-06-18 | 104.84 | 106.15 | 104.62 | 105.73 | 0.3M |
2021-06-17 | 104.77 | 106.00 | 104.67 | 105.88 | 0.1M |
2021-06-16 | 105.30 | 106.13 | 104.69 | 105.18 | 0.1M |
2021-06-15 | 107.18 | 108.04 | 105.54 | 106.15 | 0.3M |
2021-06-14 | 104.99 | 106.72 | 104.59 | 106.62 | 0.2M |
2021-06-11 | 103.44 | 105.31 | 102.99 | 105.16 | 0.1M |
2021-06-10 | 104.30 | 104.50 | 102.94 | 103.44 | 0.1M |
2021-06-09 | 104.53 | 104.66 | 103.51 | 104.00 | 0.1M |
2021-06-08 | 103.89 | 104.79 | 103.79 | 104.33 | 0.3M |
2021-06-07 | 103.61 | 104.41 | 102.53 | 103.88 | 0.1M |
2021-06-04 | 102.84 | 104.12 | 101.22 | 103.82 | 0.1M |
2021-06-03 | 101.94 | 101.98 | 100.87 | 101.82 | 0.1M |
2021-06-02 | 102.69 | 102.96 | 101.85 | 102.29 | 0.1M |
2021-06-01 | 102.23 | 103.18 | 102.15 | 102.44 | 0.1M |
2021-05-28 | 102.59 | 102.83 | 101.79 | 101.98 | 0.1M |
2021-05-27 | 101.40 | 102.99 | 100.05 | 102.08 | 0.1M |
2021-05-26 | 100.91 | 101.60 | 99.91 | 100.89 | 0.1M |
2021-05-25 | 101.80 | 102.01 | 100.31 | 100.53 | 0.5M |
2021-05-24 | 99.54 | 101.84 | 98.74 | 101.49 | 0.2M |
2021-05-21 | 99.80 | 100.42 | 99.29 | 99.78 | 0.3M |
2021-05-20 | 97.07 | 99.45 | 93.46 | 99.03 | 0.1M |
2021-05-19 | 96.75 | 97.49 | 93.53 | 97.10 | 0.1M |
2021-05-18 | 97.01 | 98.57 | 96.53 | 97.52 | 0.1M |
2021-05-17 | 98.06 | 98.19 | 96.58 | 97.31 | 0.1M |
2021-05-14 | 99.95 | 100.06 | 98.24 | 98.79 | 0.1M |
2021-05-13 | 97.03 | 100.03 | 97.03 | 99.28 | 0.2M |
2021-05-12 | 99.40 | 99.73 | 96.54 | 97.06 | 0.3M |
2021-05-11 | 96.80 | 98.35 | 96.19 | 97.26 | 0.2M |
2021-05-10 | 97.72 | 98.44 | 97.01 | 98.03 | 0.2M |
2021-05-07 | 98.98 | 98.98 | 97.72 | 97.93 | 0.1M |
2021-05-06 | 96.61 | 98.45 | 94.17 | 98.20 | 0.2M |
2021-05-05 | 96.34 | 97.30 | 94.77 | 96.46 | 0.2M |
2021-05-04 | 94.63 | 96.17 | 94.28 | 95.79 | 0.2M |
2021-05-03 | 93.00 | 95.57 | 92.99 | 95.18 | 0.2M |
2021-04-30 | 94.16 | 94.37 | 91.59 | 92.38 | 0.2M |
2021-04-29 | 94.40 | 96.22 | 92.15 | 94.63 | 0.2M |
2021-04-28 | 94.47 | 94.67 | 92.99 | 92.99 | 0.1M |
2021-04-27 | 95.44 | 95.44 | 94.00 | 94.53 | 0.1M |
2021-04-26 | 96.34 | 96.77 | 95.31 | 95.32 | 0.1M |
2021-04-23 | 95.03 | 96.60 | 94.60 | 95.76 | 0.1M |
2021-04-22 | 96.17 | 96.47 | 94.92 | 94.92 | 0.1M |
2021-04-21 | 95.09 | 96.27 | 94.22 | 95.83 | 0.1M |
2021-04-20 | 95.45 | 96.25 | 94.10 | 94.91 | 0.1M |
2021-04-19 | 95.44 | 96.18 | 94.85 | 95.95 | 0.1M |
2021-04-16 | 95.10 | 96.50 | 95.00 | 95.70 | 0.1M |
2021-04-15 | 94.72 | 95.00 | 93.79 | 94.53 | 0.1M |
2021-04-14 | 91.90 | 94.75 | 91.90 | 94.00 | 0.2M |
2021-04-13 | 93.32 | 93.37 | 91.64 | 92.19 | 0.2M |
2021-04-12 | 92.95 | 93.19 | 91.44 | 93.02 | 0.1M |
2021-04-09 | 92.60 | 93.06 | 91.28 | 92.81 | 0.1M |
2021-04-08 | 91.64 | 92.67 | 91.58 | 92.26 | 0.1M |
2021-04-07 | 92.34 | 92.75 | 90.88 | 91.46 | 0.1M |
2021-04-06 | 92.34 | 93.44 | 91.14 | 92.25 | 0.1M |
2021-04-05 | 91.35 | 92.93 | 91.34 | 92.47 | 0.1M |
2021-04-01 | 90.73 | 92.33 | 90.71 | 91.38 | 0.1M |
2021-03-31 | 91.09 | 92.02 | 89.83 | 90.16 | 0.2M |
2021-03-30 | 91.81 | 93.11 | 90.29 | 90.87 | 0.4M |
2021-03-29 | 94.14 | 95.98 | 91.76 | 92.19 | 0.3M |
2021-03-26 | 90.53 | 94.95 | 90.05 | 94.93 | 0.3M |
2021-03-25 | 87.08 | 91.00 | 86.01 | 90.54 | 0.3M |
2021-03-24 | 86.40 | 87.38 | 85.84 | 86.96 | 0.2M |
2021-03-23 | 85.88 | 86.90 | 85.07 | 85.66 | 0.2M |
2021-03-22 | 85.48 | 86.60 | 84.89 | 86.39 | 0.2M |
2021-03-19 | 86.77 | 86.83 | 85.33 | 85.59 | 0.5M |
2021-03-18 | 85.81 | 87.98 | 85.09 | 86.15 | 0.2M |
2021-03-17 | 87.20 | 87.39 | 84.79 | 86.56 | 0.2M |
2021-03-16 | 88.40 | 88.97 | 84.78 | 87.10 | 0.2M |
2021-03-15 | 88.20 | 89.55 | 87.84 | 88.80 | 0.1M |
2021-03-12 | 89.94 | 90.59 | 88.39 | 88.62 | 0.3M |
2021-03-11 | 89.68 | 90.06 | 88.73 | 89.94 | 0.2M |
2021-03-10 | 88.15 | 90.00 | 87.54 | 89.40 | 0.2M |
2021-03-09 | 88.99 | 89.63 | 87.55 | 87.83 | 0.2M |
2021-03-08 | 89.40 | 90.00 | 87.86 | 87.97 | 0.2M |
2021-03-05 | 87.89 | 89.26 | 86.83 | 89.02 | 0.3M |
2021-03-04 | 88.02 | 89.76 | 85.86 | 86.57 | 0.2M |
2021-03-03 | 85.68 | 88.07 | 85.26 | 87.53 | 0.2M |
2021-03-02 | 85.18 | 86.02 | 83.74 | 85.42 | 0.1M |
2021-03-01 | 85.62 | 85.68 | 83.94 | 85.14 | 0.1M |
2021-02-26 | 84.47 | 85.00 | 82.81 | 84.62 | 0.2M |
2021-02-25 | 80.45 | 83.92 | 79.60 | 83.67 | 0.2M |
2021-02-24 | 80.34 | 81.51 | 79.76 | 81.33 | 0.1M |
2021-02-23 | 79.33 | 81.20 | 78.20 | 80.70 | 0.2M |
2021-02-22 | 79.58 | 80.96 | 78.83 | 80.46 | 0.2M |
2021-02-19 | 81.44 | 82.85 | 80.37 | 80.55 | 0.1M |
2021-02-18 | 81.70 | 81.92 | 80.63 | 81.22 | 0.1M |
2021-02-17 | 83.16 | 83.85 | 81.56 | 82.10 | 0.2M |
2021-02-16 | 86.31 | 86.31 | 83.70 | 83.87 | 0.2M |
2021-02-12 | 85.61 | 86.52 | 84.78 | 86.02 | 0.1M |
2021-02-11 | 86.75 | 88.00 | 84.76 | 86.11 | 0.2M |
2021-02-10 | 85.42 | 86.73 | 83.69 | 86.09 | 0.2M |
2021-02-09 | 83.75 | 86.25 | 80.10 | 86.03 | 0.1M |
2021-02-08 | 82.19 | 84.12 | 82.19 | 83.87 | 0.1M |
2021-02-05 | 79.82 | 81.75 | 79.82 | 81.75 | 0.2M |
2021-02-04 | 78.79 | 79.79 | 77.96 | 79.60 | 0.1M |
2021-02-03 | 79.79 | 79.94 | 77.76 | 78.41 | 0.1M |
2021-02-02 | 79.11 | 81.01 | 78.91 | 80.09 | 0.1M |
2021-02-01 | 77.01 | 79.46 | 76.99 | 78.79 | 0.2M |
2021-01-29 | 81.14 | 81.14 | 76.39 | 76.68 | 0.2M |
2021-01-28 | 81.59 | 82.93 | 80.55 | 81.49 | 0.1M |
2021-01-27 | 83.87 | 83.87 | 80.35 | 80.60 | 0.2M |
2021-01-26 | 84.69 | 86.60 | 83.41 | 84.11 | 0.2M |
2021-01-25 | 86.42 | 86.96 | 83.87 | 84.27 | 0.1M |
2021-01-22 | 84.32 | 86.83 | 84.11 | 86.60 | 0.1M |
2021-01-21 | 87.66 | 87.66 | 85.10 | 85.10 | 0.1M |
2021-01-20 | 85.85 | 87.83 | 85.85 | 87.32 | 0.1M |
2021-01-19 | 85.23 | 86.28 | 83.85 | 85.61 | 0.1M |
2021-01-15 | 85.28 | 86.32 | 84.52 | 84.87 | 0.1M |
2021-01-14 | 85.33 | 86.87 | 85.33 | 85.83 | 0.1M |
2021-01-13 | 86.01 | 86.93 | 84.85 | 84.90 | 0.1M |
2021-01-12 | 86.04 | 86.49 | 85.01 | 86.24 | 0.1M |
2021-01-11 | 86.35 | 87.49 | 85.51 | 85.89 | 0.1M |
2021-01-08 | 88.10 | 89.29 | 86.69 | 87.39 | 0.1M |
2021-01-07 | 85.69 | 87.67 | 85.51 | 87.42 | 0.2M |
2021-01-06 | 84.43 | 86.41 | 84.23 | 85.62 | 0.3M |
2021-01-05 | 83.53 | 84.51 | 83.37 | 84.00 | 0.1M |
2021-01-04 | 85.38 | 85.95 | 82.46 | 83.87 | 0.1M |