168.36
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 64.17 | 64.45 | 61.68 | 61.76 | 1.4M |
| 2024-12-30 | 66.47 | 66.80 | 63.00 | 64.32 | 1.9M |
| 2024-12-27 | 68.49 | 69.48 | 66.01 | 66.35 | 2.0M |
| 2024-12-26 | 68.09 | 69.96 | 67.30 | 68.49 | 1.6M |
| 2024-12-25 | 69.00 | 69.27 | 66.40 | 68.10 | 1.8M |
| 2024-12-24 | 67.19 | 70.70 | 65.20 | 70.28 | 2.9M |
| 2024-12-23 | 73.10 | 73.10 | 66.98 | 66.98 | 3.3M |
| 2024-12-20 | 68.44 | 77.30 | 68.44 | 73.10 | 5.0M |
| 2024-12-19 | 67.00 | 69.67 | 66.66 | 67.88 | 1.5M |
| 2024-12-18 | 65.88 | 70.18 | 64.30 | 68.55 | 2.8M |
| 2024-12-17 | 72.83 | 72.90 | 64.24 | 65.73 | 3.9M |
| 2024-12-16 | 69.50 | 73.03 | 68.32 | 72.83 | 3.2M |
| 2024-12-13 | 70.82 | 71.49 | 69.40 | 69.73 | 1.5M |
| 2024-12-12 | 71.48 | 71.49 | 68.94 | 70.82 | 2.0M |
| 2024-12-11 | 70.21 | 71.66 | 69.31 | 71.47 | 2.2M |
| 2024-12-10 | 73.42 | 75.20 | 70.11 | 70.73 | 4.4M |
| 2024-12-09 | 75.00 | 75.62 | 70.06 | 70.41 | 4.1M |
| 2024-12-06 | 75.00 | 76.50 | 73.85 | 75.70 | 3.4M |
| 2024-12-05 | 74.20 | 77.82 | 73.20 | 74.97 | 4.5M |
| 2024-12-04 | 83.04 | 85.68 | 76.78 | 77.05 | 4.3M |
| 2024-12-03 | 88.05 | 89.31 | 77.80 | 81.41 | 7.6M |
| 2024-12-02 | 68.91 | 82.69 | 67.71 | 82.69 | 7.9M |
| 2024-11-29 | 67.44 | 71.38 | 66.31 | 68.91 | 2.5M |
| 2024-11-28 | 68.96 | 71.65 | 67.21 | 68.25 | 2.8M |
| 2024-11-27 | 65.50 | 68.50 | 62.11 | 68.47 | 3.1M |
| 2024-11-26 | 68.73 | 69.49 | 65.65 | 66.13 | 2.1M |
| 2024-11-25 | 69.82 | 70.97 | 67.18 | 69.00 | 2.0M |
| 2024-11-22 | 71.40 | 73.80 | 68.26 | 68.80 | 3.3M |
| 2024-11-21 | 70.68 | 73.87 | 70.20 | 71.54 | 3.7M |
| 2024-11-20 | 70.07 | 74.19 | 67.77 | 73.19 | 4.2M |
| 2024-11-19 | 67.94 | 69.88 | 66.30 | 69.19 | 3.0M |
| 2024-11-18 | 74.00 | 74.59 | 64.93 | 66.55 | 5.2M |
| 2024-11-15 | 79.10 | 80.77 | 74.34 | 74.70 | 4.1M |
| 2024-11-14 | 80.00 | 82.98 | 78.76 | 79.59 | 3.3M |
| 2024-11-13 | 84.00 | 85.67 | 78.46 | 80.43 | 4.4M |
| 2024-11-12 | 90.10 | 90.16 | 82.99 | 84.40 | 5.2M |
| 2024-11-11 | 78.40 | 96.08 | 78.00 | 90.10 | 6.7M |
| 2024-11-08 | 73.00 | 83.52 | 73.00 | 80.36 | 6.9M |
| 2024-11-07 | 68.88 | 71.76 | 66.13 | 70.96 | 4.5M |
| 2024-11-06 | 73.00 | 74.48 | 68.68 | 70.25 | 5.7M |
| 2024-11-05 | 70.30 | 74.17 | 69.00 | 71.17 | 8.6M |
| 2024-11-04 | 64.28 | 75.12 | 61.00 | 71.50 | 11.4M |
| 2024-11-01 | 56.57 | 67.82 | 56.50 | 64.79 | 13.7M |
| 2024-10-31 | 54.59 | 56.80 | 53.50 | 56.52 | 3.6M |
| 2024-10-30 | 55.45 | 56.80 | 54.28 | 55.20 | 3.6M |
| 2024-10-29 | 59.00 | 60.27 | 55.00 | 56.04 | 5.5M |
| 2024-10-28 | 63.06 | 64.35 | 58.88 | 60.00 | 5.1M |
| 2024-10-25 | 61.00 | 64.60 | 58.70 | 62.99 | 6.3M |
| 2024-10-24 | 59.20 | 59.90 | 57.53 | 59.25 | 3.2M |
| 2024-10-23 | 63.00 | 64.78 | 59.90 | 60.10 | 7.8M |
| 2024-10-22 | 62.75 | 72.00 | 62.64 | 65.65 | 10.2M |
| 2024-10-21 | 56.54 | 63.18 | 56.08 | 60.69 | 7.9M |
| 2024-10-18 | 54.32 | 57.66 | 53.16 | 56.31 | 7.4M |
| 2024-10-17 | 51.98 | 57.70 | 51.98 | 54.79 | 7.0M |
| 2024-10-16 | 51.37 | 54.88 | 51.20 | 51.98 | 3.9M |
| 2024-10-15 | 52.69 | 55.12 | 51.33 | 52.47 | 6.4M |
| 2024-10-14 | 47.97 | 53.99 | 46.16 | 52.80 | 5.5M |
| 2024-10-11 | 49.89 | 50.77 | 46.80 | 47.90 | 3.5M |
| 2024-10-10 | 54.00 | 55.01 | 50.66 | 50.80 | 4.2M |
| 2024-10-09 | 55.01 | 58.00 | 53.14 | 53.14 | 6.2M |
| 2024-10-08 | 60.00 | 61.48 | 53.52 | 61.33 | 9.6M |
| 2024-09-30 | 46.03 | 51.99 | 45.00 | 51.46 | 7.6M |
| 2024-09-27 | 41.83 | 44.40 | 41.63 | 44.20 | 4.5M |
| 2024-09-26 | 39.90 | 41.30 | 39.72 | 41.23 | 2.5M |
| 2024-09-25 | 40.59 | 41.42 | 40.15 | 40.29 | 2.7M |
| 2024-09-24 | 39.38 | 40.25 | 38.31 | 40.17 | 2.6M |
| 2024-09-23 | 38.92 | 39.67 | 38.81 | 39.20 | 1.3M |
| 2024-09-20 | 39.78 | 40.10 | 38.91 | 39.13 | 1.7M |
| 2024-09-19 | 40.12 | 40.62 | 39.61 | 39.82 | 2.0M |
| 2024-09-18 | 39.85 | 40.33 | 39.17 | 40.07 | 1.3M |
| 2024-09-13 | 40.67 | 40.79 | 39.74 | 39.81 | 1.6M |
| 2024-09-12 | 41.78 | 42.20 | 40.60 | 40.73 | 1.9M |
| 2024-09-11 | 41.85 | 42.12 | 41.39 | 41.65 | 1.0M |
| 2024-09-10 | 42.35 | 42.60 | 41.11 | 42.13 | 1.4M |
| 2024-09-09 | 42.48 | 43.33 | 41.90 | 42.35 | 1.2M |
| 2024-09-06 | 43.66 | 44.03 | 42.46 | 42.80 | 1.5M |
| 2024-09-05 | 43.91 | 44.13 | 43.13 | 43.66 | 1.7M |
| 2024-09-04 | 44.08 | 44.87 | 43.50 | 43.83 | 2.1M |
| 2024-09-03 | 44.46 | 45.56 | 43.65 | 44.65 | 2.2M |
| 2024-09-02 | 45.28 | 46.44 | 43.97 | 44.01 | 3.1M |
| 2024-08-30 | 44.55 | 47.66 | 44.52 | 46.23 | 4.9M |
| 2024-08-29 | 42.41 | 45.37 | 42.22 | 44.94 | 3.7M |
| 2024-08-28 | 41.41 | 43.26 | 41.41 | 42.75 | 2.6M |
| 2024-08-27 | 43.65 | 44.45 | 41.61 | 41.86 | 3.0M |
| 2024-08-26 | 43.10 | 45.32 | 43.10 | 44.46 | 2.5M |
| 2024-08-23 | 43.01 | 44.74 | 42.65 | 43.59 | 3.0M |
| 2024-08-22 | 44.45 | 44.82 | 42.67 | 42.79 | 2.7M |
| 2024-08-21 | 44.00 | 44.83 | 43.50 | 44.33 | 2.0M |
| 2024-08-20 | 45.01 | 46.09 | 43.74 | 44.08 | 2.7M |
| 2024-08-19 | 47.70 | 48.18 | 45.40 | 45.56 | 4.0M |
| 2024-08-16 | 49.60 | 50.65 | 48.19 | 48.48 | 4.8M |
| 2024-08-15 | 47.02 | 51.20 | 46.60 | 49.89 | 6.7M |
| 2024-08-14 | 46.54 | 48.88 | 45.52 | 48.47 | 3.9M |
| 2024-08-13 | 46.03 | 46.70 | 45.25 | 46.46 | 1.7M |
| 2024-08-12 | 45.80 | 46.51 | 44.44 | 46.29 | 2.3M |
| 2024-08-09 | 46.50 | 47.11 | 46.03 | 46.03 | 1.9M |
| 2024-08-08 | 47.58 | 47.58 | 45.46 | 46.03 | 2.8M |
| 2024-08-07 | 47.51 | 48.49 | 47.50 | 47.85 | 1.9M |
| 2024-08-06 | 48.84 | 48.88 | 47.25 | 47.88 | 2.2M |
| 2024-08-05 | 47.39 | 49.28 | 47.05 | 47.05 | 3.1M |
| 2024-08-02 | 47.91 | 49.45 | 47.85 | 48.00 | 3.1M |
| 2024-08-01 | 49.48 | 49.83 | 48.68 | 48.68 | 3.2M |
| 2024-07-31 | 48.73 | 49.88 | 48.38 | 49.74 | 3.7M |
| 2024-07-30 | 47.64 | 49.18 | 47.30 | 49.11 | 3.4M |
| 2024-07-29 | 48.40 | 49.14 | 47.63 | 48.70 | 3.8M |
| 2024-07-26 | 46.90 | 47.57 | 46.72 | 47.43 | 2.5M |
| 2024-07-25 | 47.20 | 47.65 | 46.09 | 46.85 | 2.8M |
| 2024-07-24 | 49.01 | 49.48 | 46.97 | 47.07 | 4.1M |
| 2024-07-23 | 51.56 | 52.30 | 49.76 | 49.78 | 3.7M |
| 2024-07-22 | 49.83 | 51.80 | 49.83 | 51.58 | 3.3M |
| 2024-07-19 | 52.68 | 53.34 | 51.38 | 51.42 | 4.6M |
| 2024-07-18 | 49.99 | 51.85 | 49.58 | 51.42 | 4.0M |
| 2024-07-17 | 52.17 | 52.77 | 50.51 | 50.71 | 4.2M |
| 2024-07-16 | 52.32 | 53.40 | 51.51 | 53.00 | 4.3M |
| 2024-07-15 | 53.70 | 53.70 | 51.88 | 52.34 | 4.7M |
| 2024-07-12 | 56.51 | 57.00 | 54.39 | 54.49 | 9.1M |
| 2024-07-11 | 53.50 | 62.34 | 53.10 | 59.65 | 12.4M |
| 2024-07-10 | 53.54 | 54.86 | 51.85 | 51.95 | 5.2M |
| 2024-07-09 | 50.95 | 54.54 | 49.52 | 53.43 | 6.1M |
| 2024-07-08 | 51.06 | 52.19 | 50.00 | 50.95 | 3.7M |
| 2024-07-05 | 54.45 | 54.95 | 51.41 | 51.65 | 5.6M |
| 2024-07-04 | 54.43 | 57.86 | 54.40 | 55.70 | 5.4M |
| 2024-07-03 | 55.05 | 56.88 | 54.24 | 55.88 | 4.6M |
| 2024-07-02 | 57.86 | 58.60 | 55.15 | 55.39 | 5.2M |
| 2024-07-01 | 61.00 | 61.50 | 57.00 | 58.33 | 5.0M |
| 2024-06-28 | 58.73 | 62.39 | 58.15 | 60.80 | 5.6M |
| 2024-06-27 | 59.00 | 64.57 | 58.76 | 60.37 | 7.0M |
| 2024-06-26 | 60.00 | 60.77 | 57.00 | 60.04 | 6.4M |
| 2024-06-25 | 62.99 | 65.27 | 60.90 | 62.90 | 5.7M |
| 2024-06-24 | 60.70 | 65.60 | 60.70 | 62.15 | 5.5M |
| 2024-06-21 | 68.89 | 69.73 | 63.51 | 63.70 | 8.3M |
| 2024-06-20 | 68.51 | 72.95 | 64.76 | 72.03 | 12.0M |
| 2024-06-19 | 73.00 | 74.20 | 70.00 | 70.00 | 9.7M |
| 2024-06-18 | 79.46 | 79.46 | 74.50 | 75.85 | 9.9M |
| 2024-06-17 | 77.99 | 79.89 | 73.00 | 79.63 | 12.6M |
| 2024-06-14 | 74.50 | 88.75 | 73.10 | 82.08 | 16.1M |
| 2024-06-13 | 75.37 | 76.50 | 69.81 | 73.96 | 13.1M |
| 2024-06-12 | 76.38 | 83.45 | 76.38 | 78.10 | 13.0M |
| 2024-06-11 | 73.12 | 77.44 | 69.56 | 73.76 | 11.4M |
| 2024-06-07 | 85.02 | 93.50 | 74.00 | 75.18 | 14.6M |
| 2024-06-06 | 87.29 | 111.44 | 85.00 | 92.00 | 17.1M |
| 2024-06-05 | 65.00 | 104.06 | 62.00 | 104.06 | 17.9M |