97.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 76.00 | 76.00 | 74.00 | 75.00 | 4.5M |
| 2023-12-28 | 75.00 | 77.00 | 74.00 | 75.00 | 29.3M |
| 2023-12-27 | 74.00 | 75.00 | 73.00 | 74.00 | 4.6M |
| 2023-12-22 | 74.00 | 76.00 | 73.00 | 74.00 | 17.0M |
| 2023-12-21 | 74.00 | 75.00 | 73.00 | 73.00 | 5.9M |
| 2023-12-20 | 75.00 | 75.00 | 73.00 | 74.00 | 8.5M |
| 2023-12-19 | 73.00 | 76.00 | 72.00 | 74.00 | 8.4M |
| 2023-12-18 | 75.00 | 79.00 | 72.00 | 73.00 | 39.0M |
| 2023-12-15 | 76.00 | 77.00 | 75.00 | 75.00 | 10.3M |
| 2023-12-14 | 77.00 | 82.00 | 74.00 | 76.00 | 97.0M |
| 2023-12-13 | 74.00 | 81.00 | 73.00 | 76.00 | 72.5M |
| 2023-12-12 | 73.00 | 83.00 | 71.00 | 74.00 | 79.2M |
| 2023-12-11 | 75.00 | 75.00 | 72.00 | 73.00 | 14.2M |
| 2023-12-08 | 75.00 | 77.00 | 74.00 | 75.00 | 9.3M |
| 2023-12-07 | 80.00 | 80.00 | 74.00 | 75.00 | 14.3M |
| 2023-12-06 | 78.00 | 80.00 | 77.00 | 79.00 | 9.2M |
| 2023-12-05 | 81.00 | 81.00 | 77.00 | 78.00 | 7.6M |
| 2023-12-04 | 82.00 | 83.00 | 79.00 | 80.00 | 10.3M |
| 2023-12-01 | 80.00 | 82.00 | 77.00 | 82.00 | 9.2M |
| 2023-11-30 | 80.00 | 82.00 | 79.00 | 80.00 | 17.5M |
| 2023-11-29 | 77.00 | 80.00 | 75.00 | 80.00 | 16.9M |
| 2023-11-28 | 78.00 | 79.00 | 76.00 | 77.00 | 10.7M |
| 2023-11-27 | 77.00 | 79.00 | 75.00 | 78.00 | 10.6M |
| 2023-11-24 | 74.00 | 78.00 | 73.00 | 77.00 | 18.1M |
| 2023-11-23 | 74.00 | 75.00 | 73.00 | 74.00 | 9.4M |
| 2023-11-22 | 64.00 | 77.00 | 64.00 | 73.00 | 127.9M |
| 2023-11-21 | 74.00 | 74.00 | 71.00 | 72.00 | 14.4M |
| 2023-11-20 | 77.00 | 77.00 | 71.00 | 74.00 | 23.0M |
| 2023-11-17 | 78.00 | 78.00 | 75.00 | 76.00 | 12.9M |
| 2023-11-16 | 79.00 | 79.00 | 77.00 | 78.00 | 11.1M |
| 2023-11-15 | 79.00 | 81.00 | 77.00 | 78.00 | 13.1M |
| 2023-11-14 | 72.00 | 81.00 | 72.00 | 79.00 | 10.4M |
| 2023-11-13 | 81.00 | 82.00 | 79.00 | 80.00 | 7.1M |
| 2023-11-10 | 81.00 | 82.00 | 80.00 | 81.00 | 5.9M |
| 2023-11-09 | 82.00 | 82.00 | 80.00 | 81.00 | 6.3M |
| 2023-11-08 | 82.00 | 83.00 | 80.00 | 81.00 | 7.3M |
| 2023-11-07 | 84.00 | 85.00 | 82.00 | 82.00 | 9.2M |
| 2023-11-06 | 84.00 | 85.00 | 83.00 | 83.00 | 20.8M |
| 2023-11-03 | 84.00 | 85.00 | 82.00 | 83.00 | 15.1M |
| 2023-11-02 | 80.00 | 83.00 | 79.00 | 83.00 | 14.8M |
| 2023-11-01 | 81.00 | 81.00 | 79.00 | 79.00 | 8.2M |
| 2023-10-31 | 83.00 | 83.00 | 81.00 | 81.00 | 7.4M |
| 2023-10-30 | 82.00 | 84.00 | 79.00 | 82.00 | 30.0M |
| 2023-10-27 | 84.00 | 86.00 | 82.00 | 82.00 | 16.8M |
| 2023-10-26 | 87.00 | 90.00 | 83.00 | 84.00 | 117.1M |
| 2023-10-25 | 84.00 | 89.00 | 83.00 | 87.00 | 167.1M |
| 2023-10-24 | 84.00 | 87.00 | 83.00 | 83.00 | 137.8M |
| 2023-10-23 | 83.00 | 91.00 | 80.00 | 83.00 | 225.3M |
| 2023-10-20 | 84.00 | 89.00 | 83.00 | 83.00 | 112.1M |
| 2023-10-19 | 88.00 | 90.00 | 83.00 | 84.00 | 138.3M |
| 2023-10-18 | 92.00 | 95.00 | 85.00 | 88.00 | 166.4M |
| 2023-10-17 | 78.00 | 93.00 | 78.00 | 92.00 | 252.0M |
| 2023-10-16 | 84.00 | 84.00 | 77.00 | 79.00 | 95.3M |
| 2023-10-13 | 89.00 | 90.00 | 83.00 | 84.00 | 82.3M |
| 2023-10-12 | 90.00 | 93.00 | 88.00 | 88.00 | 73.4M |
| 2023-10-11 | 92.00 | 93.00 | 88.00 | 90.00 | 98.7M |
| 2023-10-10 | 89.00 | 93.00 | 87.00 | 91.00 | 59.6M |
| 2023-10-09 | 91.00 | 96.00 | 86.00 | 88.00 | 61.6M |
| 2023-10-06 | 83.00 | 95.00 | 76.00 | 91.00 | 99.8M |
| 2023-10-05 | 97.00 | 99.00 | 93.00 | 93.00 | 87.4M |
| 2023-10-04 | 101.00 | 102.00 | 95.00 | 96.00 | 71.8M |
| 2023-10-03 | 103.00 | 105.00 | 100.00 | 101.00 | 65.7M |
| 2023-10-02 | 103.00 | 107.00 | 101.00 | 102.00 | 81.2M |
| 2023-09-29 | 101.00 | 106.00 | 101.00 | 103.00 | 69.1M |
| 2023-09-27 | 102.00 | 105.00 | 101.00 | 101.00 | 34.8M |
| 2023-09-26 | 106.00 | 108.00 | 101.00 | 102.00 | 44.2M |
| 2023-09-25 | 107.00 | 108.00 | 103.00 | 106.00 | 38.8M |
| 2023-09-22 | 108.00 | 111.00 | 106.00 | 107.00 | 32.3M |
| 2023-09-21 | 112.00 | 113.00 | 106.00 | 106.00 | 34.4M |
| 2023-09-20 | 102.00 | 114.00 | 102.00 | 111.00 | 106.9M |
| 2023-09-19 | 95.00 | 107.00 | 89.00 | 102.00 | 44.1M |
| 2023-09-18 | 103.00 | 112.00 | 103.00 | 105.00 | 49.9M |
| 2023-09-15 | 114.00 | 115.00 | 110.00 | 111.00 | 45.5M |
| 2023-09-14 | 114.00 | 117.00 | 113.00 | 114.00 | 33.0M |
| 2023-09-13 | 117.00 | 118.00 | 114.00 | 114.00 | 26.0M |
| 2023-09-12 | 118.00 | 119.00 | 115.00 | 117.00 | 19.2M |
| 2023-09-11 | 103.00 | 120.00 | 103.00 | 117.00 | 19.8M |
| 2023-09-08 | 118.00 | 121.00 | 117.00 | 119.00 | 22.4M |
| 2023-09-07 | 123.00 | 129.00 | 117.00 | 118.00 | 55.5M |
| 2023-09-06 | 118.00 | 123.00 | 115.00 | 122.00 | 41.5M |
| 2023-09-05 | 124.00 | 124.00 | 116.00 | 117.00 | 46.8M |
| 2023-09-04 | 116.00 | 127.00 | 116.00 | 122.00 | 34.7M |
| 2023-09-01 | 136.00 | 137.00 | 118.00 | 124.00 | 142.8M |
| 2023-08-31 | 143.00 | 148.00 | 134.00 | 135.00 | 286.8M |
| 2023-08-30 | 140.00 | 158.00 | 139.00 | 142.00 | 392.1M |
| 2023-08-29 | 140.00 | 141.00 | 137.00 | 139.00 | 46.1M |
| 2023-08-28 | 139.00 | 141.00 | 137.00 | 139.00 | 32.2M |
| 2023-08-25 | 143.00 | 143.00 | 138.00 | 138.00 | 15.0M |
| 2023-08-24 | 147.00 | 148.00 | 140.00 | 141.00 | 25.6M |
| 2023-08-23 | 138.00 | 147.00 | 137.00 | 145.00 | 69.1M |
| 2023-08-22 | 136.00 | 138.00 | 135.00 | 137.00 | 20.9M |
| 2023-08-21 | 136.00 | 140.00 | 135.00 | 136.00 | 21.5M |
| 2023-08-18 | 138.00 | 138.00 | 136.00 | 136.00 | 3.5M |
| 2023-08-16 | 138.00 | 139.00 | 136.00 | 138.00 | 3.9M |
| 2023-08-15 | 138.00 | 139.00 | 137.00 | 137.00 | 4.8M |
| 2023-08-14 | 139.00 | 139.00 | 136.00 | 138.00 | 5.1M |
| 2023-08-11 | 137.00 | 139.00 | 136.00 | 139.00 | 3.7M |
| 2023-08-10 | 140.00 | 141.00 | 136.00 | 137.00 | 8.2M |
| 2023-08-09 | 140.00 | 142.00 | 139.00 | 140.00 | 4.1M |
| 2023-08-08 | 140.00 | 144.00 | 139.00 | 139.00 | 12.7M |
| 2023-08-07 | 142.00 | 144.00 | 140.00 | 141.00 | 9.7M |
| 2023-08-04 | 138.00 | 144.00 | 136.00 | 141.00 | 11.7M |
| 2023-08-03 | 137.00 | 142.00 | 134.00 | 138.00 | 11.0M |
| 2023-08-02 | 137.00 | 143.00 | 132.00 | 138.00 | 13.8M |
| 2023-08-01 | 152.00 | 152.00 | 137.00 | 139.00 | 54.8M |
| 2023-07-31 | 158.00 | 159.00 | 151.00 | 152.00 | 27.1M |
| 2023-07-28 | 157.00 | 164.00 | 156.00 | 157.00 | 430.1M |
| 2023-07-27 | 159.00 | 160.00 | 157.00 | 157.00 | 7.3M |
| 2023-07-26 | 161.00 | 161.00 | 158.00 | 159.00 | 13.1M |
| 2023-07-25 | 160.00 | 163.00 | 158.00 | 161.00 | 47.9M |
| 2023-07-24 | 158.00 | 160.00 | 155.00 | 159.00 | 8.3M |
| 2023-07-21 | 159.00 | 160.00 | 155.00 | 158.00 | 8.6M |
| 2023-07-20 | 164.00 | 164.00 | 157.00 | 158.00 | 32.0M |
| 2023-07-18 | 169.00 | 170.00 | 165.00 | 165.00 | 76.6M |
| 2023-07-17 | 169.00 | 170.00 | 149.00 | 169.00 | 88.2M |
| 2023-07-14 | 171.00 | 171.00 | 168.00 | 170.00 | 31.9M |
| 2023-07-13 | 168.00 | 173.00 | 168.00 | 170.00 | 161.4M |
| 2023-07-12 | 169.00 | 169.00 | 164.00 | 168.00 | 204.5M |
| 2023-07-11 | 169.00 | 169.00 | 166.00 | 168.00 | 37.8M |
| 2023-07-10 | 167.50 | 169.50 | 166.51 | 168.50 | 42.0M |
| 2023-07-07 | 168.50 | 169.50 | 166.51 | 167.50 | 37.8M |
| 2023-07-06 | 165.51 | 170.49 | 165.51 | 168.50 | 64.7M |
| 2023-07-05 | 169.50 | 169.50 | 164.51 | 165.51 | 58.0M |
| 2023-07-04 | 159.53 | 166.51 | 158.53 | 166.51 | 99.2M |
| 2023-07-03 | 159.53 | 160.52 | 154.54 | 159.53 | 7.1M |
| 2023-06-27 | 160.52 | 161.52 | 156.54 | 159.53 | 11.2M |
| 2023-06-26 | 152.55 | 162.52 | 151.55 | 159.53 | 28.3M |
| 2023-06-23 | 155.54 | 155.54 | 150.55 | 151.55 | 5.7M |
| 2023-06-22 | 156.54 | 159.53 | 154.54 | 155.54 | 7.8M |
| 2023-06-21 | 151.55 | 157.53 | 149.56 | 156.54 | 8.8M |
| 2023-06-20 | 155.54 | 157.53 | 149.56 | 150.55 | 16.7M |
| 2023-06-19 | 158.53 | 159.53 | 156.54 | 157.53 | 5.0M |
| 2023-06-16 | 157.53 | 159.53 | 155.54 | 158.53 | 9.0M |
| 2023-06-15 | 159.53 | 164.51 | 155.54 | 157.53 | 26.0M |
| 2023-06-14 | 159.53 | 161.52 | 155.54 | 158.53 | 10.8M |
| 2023-06-13 | 163.51 | 167.50 | 156.54 | 159.53 | 42.2M |
| 2023-06-12 | 148.56 | 162.52 | 148.56 | 162.52 | 37.6M |
| 2023-06-09 | 144.57 | 149.56 | 144.57 | 148.56 | 6.7M |
| 2023-06-08 | 147.56 | 148.56 | 144.57 | 144.57 | 5.1M |
| 2023-06-07 | 146.57 | 148.56 | 144.57 | 147.56 | 5.4M |
| 2023-06-06 | 142.58 | 147.56 | 140.58 | 144.57 | 8.0M |
| 2023-06-05 | 142.58 | 145.57 | 139.59 | 141.58 | 8.7M |
| 2023-05-31 | 151.55 | 151.55 | 141.58 | 141.58 | 17.1M |
| 2023-05-30 | 152.55 | 154.54 | 149.56 | 149.56 | 7.6M |
| 2023-05-29 | 161.52 | 163.51 | 150.55 | 152.55 | 42.6M |
| 2023-05-26 | 151.55 | 165.51 | 150.55 | 161.52 | 57.4M |
| 2023-05-25 | 150.55 | 152.55 | 149.56 | 151.55 | 5.8M |
| 2023-05-24 | 142.58 | 153.54 | 142.58 | 149.56 | 7.3M |
| 2023-05-23 | 138.59 | 156.54 | 138.59 | 152.55 | 23.1M |
| 2023-05-22 | 158.53 | 158.53 | 146.57 | 148.56 | 27.7M |
| 2023-05-19 | 163.51 | 164.51 | 156.54 | 157.53 | 17.0M |
| 2023-05-17 | 166.51 | 167.50 | 160.52 | 163.51 | 17.5M |
| 2023-05-16 | 170.49 | 170.49 | 166.51 | 166.51 | 11.5M |
| 2023-05-15 | 169.50 | 171.49 | 167.50 | 168.50 | 17.2M |
| 2023-05-12 | 169.50 | 171.49 | 168.50 | 169.50 | 5.7M |
| 2023-05-11 | 170.49 | 171.49 | 168.50 | 169.50 | 11.6M |
| 2023-05-10 | 170.49 | 174.48 | 169.50 | 169.50 | 36.0M |
| 2023-05-09 | 170.49 | 171.49 | 168.50 | 169.50 | 9.0M |
| 2023-05-08 | 169.50 | 170.49 | 166.51 | 170.49 | 10.1M |
| 2023-05-05 | 170.49 | 174.48 | 166.51 | 168.50 | 25.2M |
| 2023-05-04 | 171.49 | 173.49 | 167.50 | 169.50 | 15.0M |
| 2023-05-03 | 176.48 | 177.47 | 167.50 | 170.49 | 23.5M |
| 2023-05-02 | 177.47 | 178.47 | 175.48 | 176.48 | 9.3M |
| 2023-04-28 | 175.48 | 181.46 | 174.48 | 176.48 | 24.1M |
| 2023-04-27 | 177.47 | 178.47 | 174.48 | 175.48 | 9.8M |
| 2023-04-26 | 173.49 | 179.47 | 172.49 | 177.47 | 14.6M |
| 2023-04-18 | 176.48 | 176.48 | 173.49 | 173.49 | 16.7M |
| 2023-04-17 | 177.47 | 178.47 | 174.48 | 175.48 | 10.8M |
| 2023-04-14 | 177.47 | 179.47 | 175.48 | 176.48 | 12.0M |
| 2023-04-13 | 177.47 | 183.46 | 175.48 | 176.48 | 41.6M |
| 2023-04-12 | 180.46 | 181.46 | 174.48 | 175.48 | 31.7M |
| 2023-04-11 | 176.48 | 184.45 | 176.48 | 178.47 | 43.1M |
| 2023-04-10 | 187.44 | 193.43 | 176.48 | 176.48 | 113.7M |
| 2023-04-06 | 173.49 | 185.45 | 172.49 | 185.45 | 86.2M |
| 2023-04-05 | 175.48 | 177.47 | 173.49 | 173.49 | 9.4M |
| 2023-04-04 | 178.47 | 178.47 | 174.48 | 175.48 | 10.0M |
| 2023-04-03 | 178.47 | 179.47 | 175.48 | 176.48 | 13.8M |
| 2023-03-31 | 175.48 | 182.46 | 174.48 | 177.47 | 40.7M |
| 2023-03-30 | 176.48 | 178.47 | 174.48 | 174.48 | 13.6M |
| 2023-03-29 | 189.44 | 189.44 | 175.48 | 176.48 | 32.2M |
| 2023-03-28 | 174.48 | 179.47 | 173.49 | 179.47 | 25.6M |
| 2023-03-27 | 174.48 | 175.48 | 171.49 | 173.49 | 13.3M |
| 2023-03-24 | 176.48 | 177.47 | 172.49 | 173.49 | 17.4M |
| 2023-03-21 | 178.47 | 182.46 | 174.48 | 175.48 | 19.3M |
| 2023-03-20 | 181.46 | 185.45 | 173.49 | 175.48 | 43.4M |
| 2023-03-17 | 172.49 | 179.47 | 170.49 | 179.47 | 35.9M |
| 2023-03-16 | 176.48 | 176.48 | 167.50 | 171.49 | 26.7M |
| 2023-03-15 | 174.48 | 181.46 | 172.49 | 175.48 | 23.8M |
| 2023-03-14 | 184.45 | 186.45 | 172.49 | 174.48 | 47.9M |
| 2023-03-13 | 185.45 | 193.43 | 177.47 | 184.45 | 51.5M |
| 2023-03-10 | 193.43 | 194.42 | 183.46 | 185.45 | 42.4M |
| 2023-03-09 | 197.41 | 203.40 | 191.43 | 193.43 | 37.3M |
| 2023-03-08 | 203.40 | 209.38 | 195.42 | 197.41 | 106.6M |
| 2023-03-07 | 190.43 | 211.37 | 188.44 | 201.40 | 272.4M |
| 2023-03-06 | 178.47 | 188.44 | 177.47 | 185.45 | 61.5M |
| 2023-03-03 | 177.47 | 179.47 | 175.48 | 176.48 | 20.9M |
| 2023-03-02 | 179.47 | 182.46 | 175.48 | 175.48 | 23.4M |
| 2023-03-01 | 178.47 | 186.45 | 175.48 | 178.47 | 52.5M |
| 2023-02-28 | 181.46 | 183.46 | 176.48 | 178.47 | 24.4M |
| 2023-02-27 | 187.44 | 188.44 | 179.47 | 180.46 | 29.2M |
| 2023-02-24 | 180.46 | 195.42 | 179.47 | 186.45 | 167.3M |
| 2023-02-23 | 185.45 | 190.43 | 178.47 | 179.47 | 58.4M |
| 2023-02-22 | 205.39 | 217.35 | 187.44 | 187.44 | 159.9M |
| 2023-02-21 | 172.49 | 203.40 | 172.49 | 201.40 | 345.6M |
| 2023-02-20 | 168.50 | 176.48 | 164.51 | 172.49 | 44.4M |
| 2023-02-17 | 161.52 | 178.47 | 160.52 | 168.50 | 101.0M |
| 2023-02-16 | 183.46 | 183.46 | 172.49 | 172.49 | 19.7M |
| 2023-02-15 | 195.42 | 199.41 | 185.45 | 185.45 | 60.4M |
| 2023-02-14 | 199.41 | 203.40 | 198.41 | 198.41 | 15.2M |
| 2023-02-13 | 201.40 | 205.39 | 198.41 | 199.41 | 18.8M |
| 2023-02-10 | 197.41 | 207.38 | 197.41 | 201.40 | 51.2M |
| 2023-02-09 | 197.41 | 205.39 | 195.42 | 196.42 | 39.9M |
| 2023-02-08 | 201.40 | 201.40 | 195.42 | 196.42 | 21.5M |
| 2023-02-07 | 203.40 | 203.40 | 198.41 | 199.41 | 21.1M |
| 2023-02-06 | 201.40 | 207.38 | 196.42 | 201.40 | 30.2M |
| 2023-02-03 | 209.38 | 211.37 | 201.40 | 203.40 | 43.5M |
| 2023-02-02 | 201.40 | 209.38 | 201.40 | 209.38 | 41.3M |
| 2023-02-01 | 207.38 | 207.38 | 201.40 | 201.40 | 25.7M |
| 2023-01-31 | 205.39 | 213.37 | 199.41 | 205.39 | 53.9M |
| 2023-01-30 | 211.37 | 221.34 | 199.41 | 203.40 | 133.8M |
| 2023-01-27 | 199.41 | 215.36 | 198.41 | 209.38 | 193.1M |
| 2023-01-26 | 198.41 | 199.41 | 190.43 | 195.42 | 34.6M |
| 2023-01-25 | 207.38 | 215.36 | 197.41 | 197.41 | 242.9M |
| 2023-01-24 | 215.36 | 233.31 | 207.38 | 211.37 | 171.4M |
| 2023-01-20 | 235.30 | 243.28 | 221.34 | 221.34 | 151.3M |
| 2023-01-19 | 253.25 | 261.22 | 237.30 | 237.30 | 157.7M |
| 2023-01-18 | 267.21 | 267.21 | 251.25 | 253.25 | 48.8M |
| 2023-01-17 | 251.25 | 265.21 | 247.27 | 263.22 | 82.1M |
| 2023-01-16 | 257.24 | 259.23 | 245.27 | 249.26 | 26.2M |
| 2023-01-13 | 245.27 | 251.25 | 243.28 | 251.25 | 30.3M |
| 2023-01-12 | 245.27 | 247.27 | 239.29 | 243.28 | 16.2M |
| 2023-01-11 | 249.26 | 261.22 | 239.29 | 243.28 | 63.6M |
| 2023-01-10 | 251.25 | 269.20 | 249.26 | 249.26 | 66.0M |
| 2023-01-09 | 269.20 | 277.18 | 265.21 | 267.21 | 28.1M |
| 2023-01-06 | 279.17 | 281.17 | 265.21 | 269.20 | 36.9M |
| 2023-01-05 | 267.21 | 285.15 | 259.23 | 275.18 | 147.6M |
| 2023-01-04 | 273.19 | 283.16 | 263.22 | 265.21 | 51.8M |
| 2023-01-03 | 283.16 | 289.14 | 271.20 | 273.19 | 77.9M |
| 2023-01-02 | 253.25 | 285.15 | 251.25 | 281.17 | 169.3M |