58.01
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 55.85 | 58.75 | 55.72 | 58.01 | 1.6M |
| 2025-09-25 | 56.75 | 57.78 | 55.69 | 55.99 | 1.4M |
| 2025-09-24 | 56.84 | 58.49 | 56.72 | 58.04 | 1.5M |
| 2025-09-23 | 57.93 | 58.10 | 55.84 | 56.73 | 1.4M |
| 2025-09-22 | 56.89 | 58.87 | 56.40 | 57.49 | 2.2M |
| 2025-09-19 | 57.26 | 57.63 | 55.94 | 57.00 | 1.7M |
| 2025-09-18 | 57.26 | 57.67 | 55.95 | 57.25 | 1.3M |
| 2025-09-17 | 56.55 | 58.42 | 55.84 | 56.36 | 1.4M |
| 2025-09-16 | 55.73 | 56.82 | 54.78 | 56.80 | 1.7M |
| 2025-09-15 | 57.06 | 57.24 | 54.36 | 55.60 | 2.4M |
| 2025-09-12 | 58.92 | 59.00 | 55.91 | 56.11 | 1.5M |
| 2025-09-11 | 57.35 | 58.73 | 57.04 | 58.50 | 1.5M |
| 2025-09-10 | 59.72 | 59.88 | 56.14 | 57.15 | 2.1M |
| 2025-09-09 | 61.67 | 61.78 | 59.83 | 59.98 | 1.2M |
| 2025-09-08 | 62.93 | 63.12 | 60.57 | 61.57 | 1.3M |
| 2025-09-05 | 62.90 | 64.22 | 61.74 | 63.12 | 1.6M |
| 2025-09-04 | 63.71 | 63.71 | 61.57 | 62.35 | 1.6M |
| 2025-09-03 | 64.23 | 64.52 | 62.79 | 64.04 | 1.2M |
| 2025-09-02 | 66.00 | 66.36 | 62.98 | 64.17 | 1.7M |
| 2025-08-29 | 67.01 | 68.06 | 66.80 | 67.26 | 1.1M |
| 2025-08-28 | 68.56 | 68.56 | 66.95 | 67.45 | 1.0M |
| 2025-08-27 | 67.11 | 68.00 | 66.81 | 67.82 | 1.6M |
| 2025-08-26 | 67.78 | 68.45 | 66.72 | 67.08 | 1.2M |
| 2025-08-25 | 70.09 | 70.14 | 67.70 | 68.16 | 0.8M |
| 2025-08-22 | 67.61 | 72.00 | 67.13 | 69.93 | 2.0M |
| 2025-08-21 | 66.84 | 67.94 | 65.75 | 67.48 | 1.4M |
| 2025-08-20 | 67.87 | 68.70 | 67.28 | 67.56 | 1.2M |
| 2025-08-19 | 69.26 | 70.91 | 68.35 | 68.65 | 1.9M |
| 2025-08-18 | 67.22 | 69.20 | 65.78 | 68.28 | 2.8M |
| 2025-08-15 | 70.95 | 71.00 | 64.51 | 66.46 | 7.5M |
| 2025-08-14 | 78.71 | 79.66 | 77.57 | 78.12 | 2.7M |
| 2025-08-13 | 76.50 | 79.67 | 75.90 | 79.67 | 1.7M |
| 2025-08-12 | 75.23 | 77.18 | 74.78 | 75.89 | 1.7M |
| 2025-08-11 | 75.43 | 76.37 | 73.98 | 74.57 | 1.6M |
| 2025-08-08 | 78.07 | 78.30 | 74.15 | 74.68 | 2.2M |
| 2025-08-07 | 80.91 | 82.71 | 77.09 | 77.94 | 2.3M |
| 2025-08-06 | 80.00 | 80.43 | 77.74 | 78.73 | 1.6M |
| 2025-08-05 | 81.54 | 81.60 | 78.30 | 79.62 | 2.0M |
| 2025-08-04 | 81.56 | 82.79 | 80.97 | 82.03 | 1.6M |
| 2025-08-01 | 82.88 | 82.88 | 79.48 | 79.79 | 2.2M |
| 2025-07-31 | 89.37 | 89.37 | 84.01 | 84.26 | 1.6M |
| 2025-07-30 | 90.95 | 93.19 | 88.93 | 89.65 | 1.3M |
| 2025-07-29 | 93.54 | 93.56 | 89.40 | 90.84 | 1.3M |
| 2025-07-28 | 93.33 | 94.35 | 92.69 | 93.30 | 1.4M |
| 2025-07-25 | 89.46 | 93.74 | 88.76 | 92.87 | 1.4M |
| 2025-07-24 | 89.23 | 90.44 | 87.56 | 88.82 | 1.1M |
| 2025-07-23 | 89.72 | 90.63 | 88.66 | 90.10 | 1.2M |
| 2025-07-22 | 87.01 | 89.77 | 86.51 | 89.00 | 2.2M |
| 2025-07-21 | 86.43 | 86.88 | 85.11 | 85.73 | 1.2M |
| 2025-07-18 | 85.57 | 85.69 | 83.45 | 84.34 | 1.0M |
| 2025-07-17 | 85.44 | 86.86 | 84.44 | 85.17 | 1.1M |
| 2025-07-16 | 83.44 | 84.65 | 82.49 | 84.61 | 1.2M |
| 2025-07-15 | 84.81 | 85.62 | 82.39 | 82.47 | 0.8M |
| 2025-07-14 | 85.21 | 85.95 | 83.57 | 83.75 | 1.2M |
| 2025-07-11 | 86.56 | 87.30 | 85.00 | 85.21 | 0.8M |
| 2025-07-10 | 92.50 | 92.58 | 87.46 | 87.49 | 1.5M |
| 2025-07-09 | 93.17 | 95.26 | 91.83 | 92.75 | 0.7M |
| 2025-07-08 | 91.84 | 94.32 | 90.85 | 92.97 | 0.9M |
| 2025-07-07 | 91.67 | 94.10 | 89.74 | 90.90 | 1.2M |
| 2025-07-03 | 92.17 | 93.37 | 91.52 | 91.72 | 0.3M |
| 2025-07-02 | 92.50 | 92.86 | 90.40 | 91.23 | 0.9M |
| 2025-07-01 | 90.50 | 94.59 | 90.45 | 92.56 | 0.9M |
| 2025-06-30 | 91.83 | 91.89 | 90.00 | 90.84 | 0.8M |
| 2025-06-27 | 92.12 | 93.08 | 90.06 | 91.13 | 1.7M |
| 2025-06-26 | 89.24 | 91.54 | 88.10 | 91.52 | 1.1M |
| 2025-06-25 | 91.22 | 91.25 | 88.64 | 88.90 | 1.0M |
| 2025-06-24 | 89.35 | 92.20 | 89.09 | 91.11 | 1.2M |
| 2025-06-23 | 87.00 | 88.50 | 86.02 | 88.42 | 1.0M |
| 2025-06-20 | 87.69 | 89.40 | 86.68 | 87.63 | 1.3M |
| 2025-06-18 | 92.25 | 92.69 | 88.00 | 88.01 | 2.0M |
| 2025-06-17 | 94.00 | 95.38 | 92.36 | 92.62 | 1.3M |
| 2025-06-16 | 96.86 | 96.99 | 94.92 | 95.81 | 1.2M |
| 2025-06-13 | 96.74 | 97.65 | 93.51 | 94.04 | 1.3M |
| 2025-06-12 | 100.00 | 100.20 | 97.75 | 98.24 | 0.7M |
| 2025-06-11 | 103.35 | 104.18 | 100.99 | 101.10 | 0.9M |
| 2025-06-10 | 101.53 | 105.43 | 100.45 | 103.28 | 0.9M |
| 2025-06-09 | 102.00 | 102.19 | 99.53 | 100.22 | 0.8M |
| 2025-06-06 | 100.39 | 101.43 | 99.72 | 100.87 | 0.6M |
| 2025-06-05 | 98.69 | 100.98 | 97.92 | 99.39 | 0.8M |
| 2025-06-04 | 97.17 | 98.67 | 95.97 | 97.95 | 0.7M |
| 2025-06-03 | 95.01 | 97.18 | 93.34 | 96.58 | 1.1M |
| 2025-06-02 | 96.62 | 96.69 | 93.18 | 94.63 | 1.2M |
| 2025-05-30 | 97.75 | 99.44 | 96.75 | 98.09 | 1.2M |
| 2025-05-29 | 99.43 | 99.59 | 97.46 | 97.77 | 1.3M |
| 2025-05-28 | 100.99 | 102.29 | 98.75 | 98.90 | 0.9M |
| 2025-05-27 | 102.00 | 102.48 | 100.66 | 101.65 | 1.1M |
| 2025-05-23 | 101.97 | 103.80 | 99.51 | 100.62 | 0.9M |
| 2025-05-22 | 101.96 | 105.55 | 101.73 | 105.37 | 1.0M |
| 2025-05-21 | 105.17 | 107.12 | 102.49 | 102.75 | 1.3M |
| 2025-05-20 | 106.60 | 106.68 | 102.97 | 106.53 | 1.4M |
| 2025-05-19 | 101.00 | 105.58 | 99.50 | 105.46 | 2.9M |
| 2025-05-16 | 91.40 | 102.97 | 88.03 | 101.47 | 11.0M |
| 2025-05-15 | 132.95 | 133.36 | 130.86 | 132.84 | 1.7M |
| 2025-05-14 | 139.39 | 140.93 | 131.09 | 133.67 | 2.2M |
| 2025-05-13 | 138.07 | 142.25 | 138.07 | 140.36 | 1.1M |
| 2025-05-12 | 134.90 | 139.41 | 132.18 | 138.38 | 1.5M |
| 2025-05-09 | 130.54 | 132.73 | 128.35 | 128.79 | 0.7M |
| 2025-05-08 | 126.29 | 131.76 | 124.05 | 130.29 | 1.0M |
| 2025-05-07 | 120.20 | 124.02 | 120.20 | 123.00 | 1.0M |
| 2025-05-06 | 116.46 | 120.05 | 115.99 | 119.55 | 0.5M |
| 2025-05-05 | 118.86 | 120.68 | 117.72 | 117.82 | 0.5M |
| 2025-05-02 | 119.41 | 120.86 | 118.71 | 119.49 | 0.5M |
| 2025-05-01 | 120.00 | 120.25 | 117.12 | 117.43 | 0.4M |
| 2025-04-30 | 115.08 | 117.60 | 114.15 | 117.57 | 0.7M |
| 2025-04-29 | 119.97 | 120.83 | 118.59 | 119.05 | 0.3M |
| 2025-04-28 | 119.25 | 122.05 | 117.21 | 118.73 | 0.5M |
| 2025-04-25 | 117.90 | 120.11 | 117.37 | 118.93 | 0.7M |
| 2025-04-24 | 112.18 | 119.00 | 112.18 | 118.35 | 1.2M |
| 2025-04-23 | 110.00 | 113.78 | 110.00 | 112.24 | 1.2M |
| 2025-04-22 | 104.78 | 106.82 | 103.36 | 104.93 | 0.6M |
| 2025-04-21 | 104.28 | 104.89 | 102.57 | 104.13 | 0.5M |
| 2025-04-17 | 107.10 | 107.91 | 105.24 | 105.93 | 0.4M |
| 2025-04-16 | 106.53 | 109.53 | 104.60 | 106.59 | 0.7M |
| 2025-04-15 | 107.71 | 110.31 | 107.71 | 108.32 | 0.7M |
| 2025-04-14 | 111.21 | 112.05 | 106.13 | 108.02 | 0.7M |
| 2025-04-11 | 104.96 | 108.93 | 102.22 | 107.82 | 0.6M |
| 2025-04-10 | 109.04 | 109.74 | 101.81 | 104.70 | 1.1M |
| 2025-04-09 | 98.07 | 114.55 | 97.32 | 112.61 | 1.6M |
| 2025-04-08 | 106.65 | 108.30 | 96.66 | 99.28 | 1.1M |
| 2025-04-07 | 97.29 | 107.24 | 96.23 | 102.61 | 1.8M |
| 2025-04-04 | 102.14 | 102.95 | 96.93 | 100.55 | 1.6M |
| 2025-04-03 | 111.93 | 113.17 | 104.82 | 105.06 | 1.8M |
| 2025-04-02 | 114.00 | 119.52 | 114.00 | 117.93 | 0.7M |
| 2025-04-01 | 116.91 | 118.57 | 114.51 | 115.98 | 0.8M |
| 2025-03-31 | 116.72 | 118.31 | 114.18 | 117.72 | 0.9M |
| 2025-03-28 | 125.55 | 128.19 | 117.61 | 118.48 | 1.1M |
| 2025-03-27 | 125.73 | 131.33 | 125.46 | 126.40 | 1.1M |
| 2025-03-26 | 130.02 | 130.64 | 125.71 | 127.39 | 0.8M |
| 2025-03-25 | 131.99 | 131.99 | 129.20 | 129.93 | 1.1M |
| 2025-03-24 | 132.02 | 132.93 | 128.93 | 129.65 | 1.0M |
| 2025-03-21 | 127.93 | 132.17 | 127.14 | 130.68 | 1.1M |
| 2025-03-20 | 131.94 | 132.82 | 124.53 | 129.16 | 1.9M |
| 2025-03-19 | 136.23 | 137.96 | 132.16 | 133.82 | 1.3M |
| 2025-03-18 | 134.92 | 136.39 | 133.68 | 135.64 | 0.9M |
| 2025-03-17 | 134.00 | 136.77 | 133.27 | 135.91 | 0.6M |
| 2025-03-14 | 129.54 | 134.53 | 128.79 | 134.00 | 0.8M |
| 2025-03-13 | 132.54 | 133.56 | 128.76 | 128.85 | 0.9M |
| 2025-03-12 | 136.75 | 139.69 | 131.88 | 132.35 | 0.8M |
| 2025-03-11 | 131.67 | 136.05 | 131.01 | 134.76 | 0.7M |
| 2025-03-10 | 138.51 | 139.47 | 130.06 | 131.65 | 1.1M |
| 2025-03-07 | 140.00 | 142.84 | 138.24 | 140.36 | 0.9M |
| 2025-03-06 | 143.29 | 145.46 | 140.14 | 140.71 | 0.6M |
| 2025-03-05 | 146.24 | 147.25 | 142.04 | 146.45 | 0.8M |
| 2025-03-04 | 141.00 | 147.89 | 140.88 | 146.21 | 0.7M |
| 2025-03-03 | 150.38 | 151.25 | 143.06 | 143.56 | 0.9M |
| 2025-02-28 | 148.12 | 151.34 | 145.42 | 150.53 | 2.0M |
| 2025-02-27 | 153.45 | 155.00 | 147.62 | 148.12 | 0.8M |
| 2025-02-26 | 156.59 | 159.24 | 152.74 | 152.83 | 1.2M |
| 2025-02-25 | 154.00 | 158.44 | 152.01 | 156.01 | 1.5M |
| 2025-02-24 | 158.39 | 161.67 | 152.40 | 153.95 | 2.7M |
| 2025-02-21 | 187.23 | 187.23 | 151.38 | 151.72 | 5.4M |
| 2025-02-20 | 214.72 | 218.15 | 207.67 | 210.17 | 1.2M |
| 2025-02-19 | 223.25 | 223.25 | 217.47 | 217.61 | 0.9M |
| 2025-02-18 | 223.73 | 223.73 | 219.98 | 222.96 | 0.8M |
| 2025-02-14 | 227.64 | 228.40 | 220.71 | 224.46 | 0.5M |
| 2025-02-13 | 219.28 | 228.98 | 217.97 | 228.73 | 0.7M |
| 2025-02-12 | 214.17 | 218.81 | 213.07 | 218.79 | 0.4M |
| 2025-02-11 | 214.92 | 216.35 | 212.75 | 215.89 | 0.5M |
| 2025-02-10 | 219.43 | 219.43 | 215.69 | 216.18 | 0.3M |
| 2025-02-07 | 218.45 | 224.73 | 217.27 | 217.45 | 0.6M |
| 2025-02-06 | 214.61 | 219.25 | 214.61 | 217.23 | 0.4M |
| 2025-02-05 | 215.19 | 217.69 | 213.64 | 214.28 | 0.3M |
| 2025-02-04 | 211.43 | 215.62 | 210.00 | 214.98 | 0.5M |
| 2025-02-03 | 209.09 | 213.30 | 207.27 | 211.85 | 0.8M |
| 2025-01-31 | 208.27 | 216.64 | 206.48 | 213.32 | 0.6M |
| 2025-01-30 | 209.72 | 214.10 | 206.04 | 207.03 | 0.3M |
| 2025-01-29 | 209.27 | 209.27 | 204.62 | 208.12 | 0.3M |
| 2025-01-28 | 208.93 | 211.96 | 206.04 | 208.55 | 0.5M |
| 2025-01-27 | 201.21 | 208.17 | 199.65 | 207.56 | 0.5M |
| 2025-01-24 | 207.89 | 209.64 | 202.62 | 204.07 | 0.4M |
| 2025-01-23 | 205.91 | 208.70 | 202.88 | 208.14 | 0.5M |
| 2025-01-22 | 211.95 | 211.95 | 204.12 | 207.10 | 0.8M |
| 2025-01-21 | 215.10 | 215.25 | 208.15 | 210.57 | 0.7M |
| 2025-01-17 | 220.06 | 220.96 | 213.30 | 213.52 | 0.4M |
| 2025-01-16 | 216.41 | 221.42 | 216.41 | 216.88 | 0.3M |
| 2025-01-15 | 212.66 | 216.82 | 209.95 | 216.20 | 0.4M |
| 2025-01-14 | 210.14 | 211.34 | 202.47 | 207.62 | 0.5M |
| 2025-01-13 | 205.00 | 207.84 | 203.18 | 207.77 | 0.4M |
| 2025-01-10 | 210.73 | 210.73 | 207.00 | 207.48 | 0.3M |
| 2025-01-08 | 214.25 | 214.25 | 209.36 | 213.39 | 0.3M |
| 2025-01-07 | 221.12 | 223.08 | 213.44 | 214.27 | 0.3M |
| 2025-01-06 | 220.74 | 223.33 | 219.14 | 220.45 | 0.4M |
| 2025-01-03 | 215.87 | 225.00 | 215.87 | 219.28 | 0.3M |
| 2025-01-02 | 216.25 | 219.18 | 211.25 | 213.08 | 0.4M |