79.10
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 | 16.05 | 16.65 | 16.01 | 16.53 | 3.1M |
| 2022-12-29 | 16.28 | 16.54 | 16.01 | 16.05 | 1.7M |
| 2022-12-28 | 16.66 | 16.71 | 16.20 | 16.27 | 2.0M |
| 2022-12-27 | 16.82 | 16.82 | 16.43 | 16.57 | 1.5M |
| 2022-12-26 | 16.39 | 16.76 | 16.39 | 16.67 | 1.9M |
| 2022-12-23 | 16.14 | 16.78 | 16.04 | 16.54 | 2.3M |
| 2022-12-22 | 16.60 | 16.73 | 16.18 | 16.22 | 1.9M |
| 2022-12-21 | 16.62 | 16.82 | 16.38 | 16.46 | 1.5M |
| 2022-12-20 | 16.84 | 17.07 | 16.50 | 16.62 | 1.7M |
| 2022-12-19 | 17.21 | 17.41 | 16.74 | 16.83 | 2.3M |
| 2022-12-16 | 17.67 | 17.71 | 17.09 | 17.21 | 4.3M |
| 2022-12-15 | 17.61 | 18.17 | 17.61 | 17.92 | 2.8M |
| 2022-12-14 | 17.82 | 18.16 | 17.67 | 17.74 | 3.1M |
| 2022-12-13 | 17.90 | 18.18 | 17.67 | 17.99 | 3.1M |
| 2022-12-12 | 17.83 | 17.99 | 17.46 | 17.90 | 3.0M |
| 2022-12-09 | 18.13 | 18.14 | 17.78 | 17.83 | 3.8M |
| 2022-12-08 | 18.64 | 18.76 | 17.97 | 18.10 | 5.1M |
| 2022-12-07 | 18.70 | 18.98 | 18.59 | 18.82 | 3.3M |
| 2022-12-06 | 19.53 | 19.53 | 18.70 | 18.81 | 6.0M |
| 2022-12-05 | 19.16 | 19.80 | 18.56 | 19.71 | 9.4M |
| 2022-12-02 | 18.44 | 18.97 | 18.38 | 18.85 | 4.9M |
| 2022-12-01 | 18.73 | 19.14 | 18.49 | 18.55 | 5.5M |
| 2022-11-30 | 19.08 | 19.20 | 18.61 | 18.76 | 5.2M |
| 2022-11-29 | 19.02 | 19.41 | 18.86 | 19.22 | 6.2M |
| 2022-11-28 | 18.73 | 19.44 | 18.04 | 19.38 | 8.2M |
| 2022-11-25 | 18.73 | 19.12 | 18.56 | 18.79 | 5.4M |
| 2022-11-24 | 18.62 | 18.94 | 18.58 | 18.73 | 4.9M |
| 2022-11-23 | 19.61 | 19.92 | 18.29 | 18.73 | 8.8M |
| 2022-11-22 | 19.45 | 20.86 | 19.38 | 19.92 | 12.1M |
| 2022-11-21 | 20.31 | 20.64 | 19.59 | 19.68 | 11.4M |
| 2022-11-18 | 21.53 | 22.78 | 21.01 | 21.10 | 15.7M |
| 2022-11-17 | 22.26 | 25.22 | 19.80 | 23.17 | 23.2M |
| 2022-11-16 | 17.69 | 21.16 | 17.62 | 21.16 | 13.5M |
| 2022-11-15 | 17.45 | 17.65 | 17.32 | 17.63 | 1.2M |
| 2022-11-14 | 17.41 | 17.68 | 17.23 | 17.41 | 1.3M |
| 2022-11-11 | 17.67 | 17.90 | 17.39 | 17.39 | 1.7M |
| 2022-11-10 | 17.25 | 17.56 | 17.09 | 17.41 | 1.5M |
| 2022-11-09 | 17.46 | 17.52 | 17.23 | 17.25 | 0.9M |
| 2022-11-08 | 17.50 | 17.62 | 17.23 | 17.45 | 1.3M |
| 2022-11-07 | 17.48 | 17.70 | 17.19 | 17.55 | 1.9M |
| 2022-11-04 | 17.04 | 17.56 | 16.95 | 17.41 | 2.1M |
| 2022-11-03 | 17.01 | 17.12 | 16.79 | 17.03 | 1.3M |
| 2022-11-02 | 17.06 | 17.28 | 16.86 | 17.20 | 2.1M |
| 2022-11-01 | 16.34 | 16.70 | 16.19 | 16.67 | 0.8M |
| 2022-10-31 | 15.76 | 16.46 | 15.62 | 16.34 | 1.4M |
| 2022-10-28 | 16.50 | 16.63 | 15.70 | 15.76 | 1.6M |
| 2022-10-27 | 16.43 | 16.83 | 16.26 | 16.70 | 2.1M |
| 2022-10-26 | 16.00 | 16.46 | 15.96 | 16.32 | 1.7M |
| 2022-10-25 | 16.20 | 16.47 | 15.79 | 16.01 | 1.2M |
| 2022-10-24 | 16.63 | 16.89 | 16.22 | 16.48 | 1.3M |
| 2022-10-21 | 16.78 | 17.04 | 16.61 | 16.63 | 1.1M |
| 2022-10-20 | 16.57 | 17.04 | 16.57 | 16.86 | 1.2M |
| 2022-10-19 | 17.19 | 17.19 | 16.72 | 16.80 | 1.3M |
| 2022-10-18 | 16.97 | 17.22 | 16.86 | 17.07 | 1.5M |
| 2022-10-17 | 16.78 | 17.17 | 16.64 | 17.00 | 1.6M |
| 2022-10-14 | 16.64 | 16.72 | 16.40 | 16.59 | 1.6M |
| 2022-10-13 | 15.97 | 16.57 | 15.94 | 16.34 | 1.7M |
| 2022-10-12 | 15.81 | 16.10 | 15.56 | 16.08 | 1.3M |
| 2022-10-11 | 16.19 | 16.19 | 15.59 | 15.85 | 1.3M |
| 2022-10-10 | 16.71 | 16.71 | 15.80 | 16.32 | 1.2M |
| 2022-09-30 | 16.43 | 16.74 | 16.17 | 16.74 | 1.0M |
| 2022-09-29 | 16.92 | 17.09 | 16.35 | 16.45 | 1.2M |
| 2022-09-28 | 17.20 | 17.29 | 16.54 | 17.06 | 1.4M |
| 2022-09-27 | 16.62 | 17.29 | 16.62 | 17.23 | 1.9M |
| 2022-09-26 | 17.01 | 17.08 | 16.60 | 16.62 | 1.4M |
| 2022-09-23 | 17.85 | 17.89 | 17.15 | 17.42 | 1.4M |
| 2022-09-22 | 18.08 | 18.19 | 17.60 | 17.86 | 1.7M |
| 2022-09-21 | 17.69 | 17.93 | 17.26 | 17.82 | 1.3M |
| 2022-09-20 | 17.60 | 17.82 | 17.52 | 17.69 | 1.2M |
| 2022-09-19 | 17.70 | 17.70 | 17.23 | 17.61 | 1.4M |
| 2022-09-16 | 18.25 | 18.31 | 17.62 | 17.62 | 1.5M |
| 2022-09-15 | 18.70 | 18.85 | 17.82 | 18.42 | 2.3M |
| 2022-09-14 | 18.80 | 18.86 | 18.21 | 18.71 | 2.6M |
| 2022-09-13 | 18.85 | 19.25 | 18.78 | 18.95 | 2.2M |
| 2022-09-09 | 18.60 | 18.93 | 18.46 | 18.85 | 2.8M |
| 2022-09-08 | 18.57 | 18.79 | 18.42 | 18.59 | 2.3M |
| 2022-09-07 | 18.65 | 18.70 | 18.35 | 18.57 | 2.7M |
| 2022-09-06 | 18.79 | 18.88 | 18.50 | 18.68 | 2.5M |
| 2022-09-05 | 19.07 | 19.34 | 18.64 | 18.82 | 3.2M |
| 2022-09-02 | 18.76 | 19.30 | 18.74 | 19.09 | 3.4M |
| 2022-09-01 | 19.75 | 19.75 | 18.58 | 18.76 | 5.2M |
| 2022-08-31 | 19.83 | 20.75 | 19.71 | 19.90 | 6.1M |
| 2022-08-30 | 19.89 | 20.20 | 19.62 | 19.85 | 2.4M |
| 2022-08-29 | 19.31 | 19.71 | 19.11 | 19.71 | 1.4M |
| 2022-08-26 | 19.83 | 20.10 | 19.54 | 19.80 | 1.9M |
| 2022-08-25 | 20.23 | 20.46 | 19.44 | 19.86 | 2.6M |
| 2022-08-24 | 20.84 | 20.88 | 20.12 | 20.35 | 2.2M |
| 2022-08-23 | 21.18 | 21.35 | 20.71 | 20.79 | 2.1M |
| 2022-08-22 | 20.87 | 21.36 | 20.57 | 21.24 | 1.8M |
| 2022-08-19 | 21.06 | 21.34 | 20.91 | 20.97 | 2.5M |
| 2022-08-18 | 21.42 | 21.45 | 20.87 | 21.10 | 3.0M |
| 2022-08-17 | 21.68 | 21.71 | 21.12 | 21.46 | 2.7M |
| 2022-08-16 | 21.53 | 21.83 | 21.13 | 21.59 | 3.3M |
| 2022-08-15 | 22.50 | 22.68 | 21.69 | 21.76 | 3.4M |
| 2022-08-12 | 22.27 | 23.21 | 22.27 | 22.70 | 3.0M |
| 2022-08-11 | 25.11 | 25.36 | 21.79 | 23.02 | 6.2M |
| 2022-08-10 | 25.84 | 26.04 | 25.05 | 25.18 | 2.0M |
| 2022-08-09 | 26.64 | 27.15 | 25.02 | 25.99 | 3.0M |
| 2022-08-08 | 26.04 | 26.36 | 25.77 | 26.25 | 2.1M |
| 2022-08-05 | 25.83 | 26.40 | 25.31 | 26.04 | 2.3M |
| 2022-08-04 | 26.14 | 26.14 | 24.93 | 25.83 | 2.7M |
| 2022-08-03 | 26.73 | 27.47 | 25.53 | 25.94 | 3.0M |
| 2022-08-02 | 27.17 | 27.33 | 26.01 | 26.43 | 2.1M |
| 2022-08-01 | 27.03 | 27.46 | 26.88 | 27.40 | 2.4M |
| 2022-07-29 | 27.47 | 27.73 | 26.81 | 27.04 | 2.3M |
| 2022-07-28 | 27.25 | 28.01 | 26.87 | 27.43 | 3.8M |
| 2022-07-27 | 28.28 | 28.96 | 26.43 | 27.92 | 6.5M |
| 2022-07-26 | 27.62 | 29.66 | 27.22 | 28.85 | 4.0M |
| 2022-07-25 | 25.46 | 28.50 | 25.39 | 27.60 | 4.8M |
| 2022-07-22 | 25.57 | 26.32 | 24.30 | 24.93 | 1.7M |
| 2022-07-21 | 25.83 | 26.06 | 24.92 | 25.20 | 1.4M |
| 2022-07-20 | 26.47 | 26.51 | 25.67 | 25.69 | 1.2M |
| 2022-07-19 | 26.40 | 26.71 | 25.95 | 26.20 | 1.3M |
| 2022-07-18 | 25.99 | 26.43 | 25.88 | 26.25 | 1.4M |
| 2022-07-15 | 26.72 | 26.74 | 25.83 | 25.86 | 1.2M |
| 2022-07-14 | 25.99 | 27.01 | 25.53 | 26.72 | 2.6M |
| 2022-07-13 | 24.55 | 26.21 | 24.55 | 25.88 | 2.3M |
| 2022-07-12 | 24.79 | 25.00 | 24.13 | 24.53 | 0.8M |
| 2022-07-11 | 24.21 | 25.23 | 24.09 | 24.79 | 1.4M |
| 2022-07-08 | 24.59 | 24.79 | 24.36 | 24.70 | 0.6M |
| 2022-07-07 | 24.70 | 25.14 | 24.19 | 24.59 | 0.9M |
| 2022-07-06 | 25.28 | 25.51 | 24.39 | 24.95 | 0.9M |
| 2022-07-05 | 25.62 | 26.66 | 24.95 | 25.25 | 1.4M |
| 2022-07-04 | 24.33 | 25.77 | 24.13 | 25.60 | 2.2M |
| 2022-07-01 | 24.42 | 24.43 | 23.92 | 24.43 | 0.8M |
| 2022-06-30 | 24.44 | 24.70 | 23.98 | 24.45 | 1.4M |
| 2022-06-29 | 24.80 | 24.83 | 23.95 | 24.44 | 0.9M |
| 2022-06-28 | 24.89 | 25.25 | 24.36 | 24.87 | 1.3M |
| 2022-06-27 | 24.16 | 25.62 | 24.15 | 25.03 | 1.5M |
| 2022-06-24 | 24.31 | 24.58 | 24.15 | 24.44 | 0.9M |
| 2022-06-23 | 24.64 | 24.64 | 24.19 | 24.45 | 0.8M |
| 2022-06-22 | 24.91 | 25.47 | 24.36 | 24.52 | 1.2M |
| 2022-06-21 | 24.68 | 24.95 | 24.13 | 24.93 | 1.5M |
| 2022-06-20 | 25.33 | 25.99 | 24.73 | 25.17 | 1.6M |
| 2022-06-17 | 25.84 | 26.35 | 24.58 | 25.75 | 2.7M |
| 2022-06-16 | 24.50 | 26.58 | 24.50 | 26.35 | 3.1M |
| 2022-06-15 | 23.95 | 24.72 | 23.88 | 24.50 | 1.0M |
| 2022-06-14 | 25.03 | 25.03 | 23.94 | 24.21 | 1.3M |
| 2022-06-13 | 24.92 | 25.51 | 24.92 | 25.28 | 0.9M |
| 2022-06-10 | 25.36 | 25.61 | 25.10 | 25.49 | 0.7M |
| 2022-06-09 | 25.19 | 25.77 | 25.02 | 25.51 | 1.0M |
| 2022-06-08 | 25.64 | 25.78 | 24.75 | 25.61 | 0.9M |
| 2022-06-07 | 26.35 | 26.46 | 24.91 | 25.79 | 1.3M |
| 2022-06-06 | 25.91 | 26.36 | 25.26 | 26.20 | 1.4M |
| 2022-06-02 | 25.97 | 26.58 | 25.25 | 25.91 | 1.8M |
| 2022-06-01 | 25.96 | 26.15 | 25.50 | 25.90 | 0.8M |
| 2022-05-31 | 26.05 | 26.20 | 25.57 | 25.95 | 1.1M |
| 2022-05-30 | 25.08 | 26.09 | 24.58 | 25.89 | 1.9M |
| 2022-05-27 | 24.79 | 25.39 | 24.64 | 25.10 | 1.2M |
| 2022-05-26 | 25.25 | 25.32 | 23.84 | 24.99 | 1.9M |
| 2022-05-25 | 26.51 | 26.71 | 24.66 | 25.85 | 2.6M |
| 2022-05-24 | 28.22 | 28.50 | 25.32 | 26.58 | 3.3M |
| 2022-05-23 | 28.22 | 29.34 | 26.94 | 28.05 | 3.4M |
| 2022-05-20 | 26.95 | 27.69 | 26.42 | 26.81 | 1.0M |
| 2022-05-19 | 26.87 | 27.18 | 25.98 | 26.81 | 1.6M |
| 2022-05-18 | 27.73 | 28.55 | 26.81 | 27.22 | 1.4M |
| 2022-05-17 | 26.73 | 27.92 | 26.26 | 27.73 | 1.4M |
| 2022-05-16 | 26.80 | 27.99 | 26.58 | 26.97 | 1.7M |
| 2022-05-13 | 26.95 | 27.19 | 26.09 | 26.55 | 1.3M |
| 2022-05-12 | 26.75 | 27.53 | 26.25 | 26.70 | 1.6M |
| 2022-05-11 | 27.55 | 28.11 | 26.36 | 26.61 | 2.2M |
| 2022-05-10 | 26.78 | 29.18 | 26.78 | 28.18 | 2.7M |
| 2022-05-09 | 25.39 | 28.34 | 25.36 | 27.59 | 2.4M |
| 2022-05-06 | 24.35 | 25.32 | 23.84 | 25.08 | 0.8M |
| 2022-05-05 | 23.46 | 25.84 | 22.88 | 24.80 | 1.7M |
| 2022-04-29 | 22.89 | 24.19 | 22.57 | 23.43 | 1.7M |
| 2022-04-28 | 22.84 | 23.61 | 22.14 | 22.94 | 1.5M |
| 2022-04-27 | 22.28 | 22.94 | 21.57 | 22.94 | 1.3M |
| 2022-04-26 | 23.02 | 23.02 | 21.17 | 22.78 | 1.6M |
| 2022-04-25 | 22.93 | 23.47 | 22.28 | 23.02 | 1.7M |
| 2022-04-22 | 23.15 | 23.66 | 22.34 | 23.23 | 1.6M |
| 2022-04-21 | 25.26 | 25.71 | 22.93 | 23.00 | 1.4M |
| 2022-04-20 | 25.19 | 26.35 | 24.88 | 25.36 | 1.5M |
| 2022-04-19 | 26.00 | 26.06 | 24.36 | 25.43 | 1.5M |
| 2022-04-18 | 23.90 | 25.99 | 23.25 | 25.82 | 1.4M |
| 2022-04-15 | 24.58 | 25.12 | 23.03 | 24.10 | 1.5M |
| 2022-04-14 | 24.94 | 24.95 | 24.17 | 24.43 | 0.6M |
| 2022-04-13 | 25.17 | 25.36 | 24.29 | 24.60 | 0.9M |
| 2022-04-12 | 26.35 | 26.35 | 24.65 | 25.57 | 1.4M |
| 2022-04-11 | 26.20 | 26.73 | 25.62 | 25.96 | 1.4M |
| 2022-04-08 | 26.94 | 27.38 | 25.91 | 26.20 | 1.8M |
| 2022-04-07 | 27.39 | 27.66 | 26.46 | 27.38 | 1.8M |
| 2022-04-06 | 27.79 | 28.55 | 26.97 | 27.18 | 2.4M |
| 2022-04-01 | 27.51 | 29.18 | 27.24 | 27.90 | 3.1M |
| 2022-03-31 | 27.41 | 27.96 | 27.18 | 27.33 | 1.6M |
| 2022-03-30 | 27.10 | 27.76 | 26.36 | 27.62 | 1.9M |
| 2022-03-29 | 27.25 | 27.96 | 26.97 | 27.70 | 2.0M |
| 2022-03-28 | 28.36 | 28.36 | 26.70 | 27.26 | 2.9M |
| 2022-03-25 | 26.74 | 28.59 | 26.59 | 28.42 | 3.6M |
| 2022-03-24 | 25.93 | 26.95 | 25.25 | 26.73 | 2.4M |
| 2022-03-23 | 25.99 | 27.25 | 25.67 | 25.90 | 3.5M |
| 2022-03-22 | 24.26 | 26.14 | 23.92 | 25.98 | 4.8M |
| 2022-03-21 | 22.86 | 24.64 | 22.72 | 24.26 | 4.6M |
| 2022-03-18 | 23.46 | 23.47 | 22.57 | 22.65 | 2.6M |
| 2022-03-17 | 22.80 | 23.12 | 22.29 | 22.94 | 3.9M |
| 2022-03-16 | 22.28 | 22.97 | 21.94 | 22.80 | 4.0M |
| 2022-03-15 | 22.32 | 23.01 | 21.95 | 22.11 | 5.1M |
| 2022-03-14 | 21.09 | 22.94 | 21.01 | 22.43 | 6.9M |
| 2022-03-11 | 20.05 | 21.41 | 19.83 | 21.37 | 3.7M |
| 2022-03-10 | 20.58 | 20.78 | 20.21 | 20.29 | 1.9M |
| 2022-03-09 | 20.12 | 20.51 | 19.43 | 20.19 | 2.6M |
| 2022-03-08 | 21.56 | 21.73 | 20.04 | 20.23 | 3.6M |
| 2022-03-07 | 20.99 | 21.81 | 20.70 | 21.49 | 3.3M |
| 2022-03-04 | 21.31 | 21.59 | 21.07 | 21.23 | 2.4M |
| 2022-03-03 | 29.30 | 29.60 | 28.68 | 28.75 | 1.5M |
| 2022-03-02 | 29.10 | 29.37 | 28.80 | 29.21 | 1.2M |
| 2022-03-01 | 28.76 | 29.18 | 28.51 | 29.05 | 1.3M |
| 2022-02-28 | 29.09 | 29.44 | 28.20 | 28.74 | 1.9M |
| 2022-02-25 | 29.25 | 29.68 | 29.01 | 29.16 | 1.6M |
| 2022-02-24 | 30.26 | 30.60 | 28.15 | 28.69 | 2.5M |
| 2022-02-23 | 30.41 | 30.78 | 30.21 | 30.66 | 1.3M |
| 2022-02-22 | 31.06 | 31.25 | 30.08 | 30.30 | 1.9M |
| 2022-02-21 | 30.83 | 31.95 | 30.80 | 31.41 | 1.8M |
| 2022-02-18 | 30.46 | 31.19 | 30.46 | 31.02 | 1.7M |
| 2022-02-17 | 31.81 | 32.60 | 30.90 | 31.15 | 2.9M |
| 2022-02-16 | 31.14 | 32.07 | 30.69 | 31.73 | 2.8M |
| 2022-02-15 | 30.96 | 31.80 | 30.53 | 31.01 | 2.2M |
| 2022-02-14 | 29.97 | 31.85 | 29.90 | 30.75 | 2.5M |
| 2022-02-11 | 31.62 | 32.15 | 30.12 | 30.35 | 3.1M |
| 2022-02-10 | 32.72 | 32.95 | 31.40 | 32.13 | 2.7M |
| 2022-02-09 | 31.87 | 33.30 | 31.14 | 32.71 | 3.9M |
| 2022-02-08 | 30.81 | 31.97 | 30.35 | 31.70 | 3.5M |
| 2022-02-07 | 30.72 | 31.65 | 29.11 | 31.39 | 4.3M |
| 2022-01-28 | 30.80 | 34.89 | 30.80 | 33.69 | 5.2M |
| 2022-01-27 | 37.75 | 37.77 | 30.33 | 31.01 | 5.6M |
| 2022-01-26 | 38.63 | 38.83 | 36.17 | 37.07 | 4.8M |
| 2022-01-25 | 39.35 | 40.25 | 36.22 | 39.27 | 7.0M |
| 2022-01-24 | 41.03 | 44.26 | 39.10 | 40.25 | 9.0M |
| 2022-01-21 | 35.99 | 41.03 | 34.50 | 41.03 | 4.1M |
| 2022-01-20 | 36.00 | 36.43 | 33.75 | 34.19 | 2.1M |
| 2022-01-19 | 33.38 | 36.88 | 33.38 | 35.35 | 2.8M |
| 2022-01-18 | 36.90 | 36.94 | 33.61 | 33.86 | 3.5M |
| 2022-01-17 | 36.32 | 37.25 | 35.76 | 36.96 | 2.5M |
| 2022-01-14 | 36.80 | 37.39 | 35.69 | 36.17 | 2.5M |
| 2022-01-13 | 37.18 | 37.65 | 36.10 | 37.29 | 3.4M |
| 2022-01-12 | 34.81 | 39.00 | 34.81 | 37.26 | 4.5M |
| 2022-01-11 | 35.06 | 36.21 | 34.40 | 34.60 | 1.9M |
| 2022-01-10 | 33.60 | 36.30 | 32.62 | 35.31 | 3.4M |
| 2022-01-07 | 35.71 | 36.89 | 33.66 | 33.69 | 3.1M |
| 2022-01-06 | 36.50 | 36.79 | 35.00 | 35.72 | 3.1M |
| 2022-01-05 | 36.21 | 37.27 | 35.91 | 36.81 | 3.7M |
| 2022-01-04 | 35.75 | 36.97 | 34.70 | 36.54 | 3.9M |