154.20
Last Update: 2025-09-29
| 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 | 97.50 | 101.90 | 94.59 | 95.50 | 0.8M |
| 2024-12-30 | 97.90 | 99.17 | 95.06 | 96.91 | 0.5M |
| 2024-12-27 | 100.00 | 100.66 | 96.50 | 97.90 | 1.0M |
| 2024-12-26 | 99.33 | 100.50 | 96.80 | 99.57 | 0.8M |
| 2024-12-25 | 101.15 | 101.15 | 95.00 | 99.35 | 1.3M |
| 2024-12-24 | 97.80 | 102.80 | 95.80 | 100.30 | 1.5M |
| 2024-12-23 | 101.00 | 102.85 | 97.17 | 97.31 | 1.4M |
| 2024-12-20 | 102.23 | 102.33 | 99.01 | 101.27 | 1.8M |
| 2024-12-19 | 106.19 | 106.19 | 99.71 | 102.23 | 1.3M |
| 2024-12-18 | 105.00 | 106.85 | 100.40 | 104.14 | 1.2M |
| 2024-12-17 | 114.96 | 115.94 | 102.24 | 102.50 | 2.0M |
| 2024-12-16 | 109.00 | 118.47 | 109.00 | 114.60 | 2.9M |
| 2024-12-13 | 111.25 | 112.60 | 106.29 | 107.02 | 1.1M |
| 2024-12-12 | 109.85 | 114.94 | 106.85 | 111.45 | 1.7M |
| 2024-12-11 | 109.00 | 112.49 | 107.00 | 110.10 | 1.5M |
| 2024-12-10 | 110.58 | 112.60 | 105.09 | 110.00 | 3.1M |
| 2024-12-09 | 109.00 | 115.85 | 104.50 | 107.50 | 2.2M |
| 2024-12-06 | 121.00 | 121.00 | 109.03 | 112.85 | 3.3M |
| 2024-12-05 | 128.80 | 128.99 | 118.03 | 119.50 | 2.0M |
| 2024-12-04 | 127.66 | 132.10 | 124.91 | 127.77 | 1.3M |
| 2024-12-03 | 130.60 | 131.66 | 126.00 | 126.50 | 1.4M |
| 2024-12-02 | 131.23 | 133.00 | 125.91 | 130.60 | 2.1M |
| 2024-11-29 | 137.00 | 139.00 | 124.60 | 132.39 | 3.4M |
| 2024-11-28 | 151.44 | 152.10 | 134.00 | 140.00 | 2.7M |
| 2024-11-27 | 135.01 | 146.70 | 133.00 | 144.97 | 2.8M |
| 2024-11-26 | 148.00 | 165.21 | 130.48 | 136.55 | 2.8M |
| 2024-11-25 | 141.50 | 148.30 | 137.48 | 148.00 | 2.0M |
| 2024-11-22 | 138.01 | 148.10 | 136.46 | 137.00 | 1.9M |
| 2024-11-21 | 126.41 | 145.40 | 123.19 | 145.00 | 3.0M |
| 2024-11-20 | 124.00 | 133.79 | 124.00 | 127.00 | 2.1M |
| 2024-11-19 | 138.97 | 138.97 | 110.40 | 120.33 | 2.7M |
| 2024-11-18 | 119.55 | 145.67 | 119.55 | 138.00 | 3.6M |
| 2024-11-15 | 116.28 | 130.00 | 110.03 | 123.01 | 3.2M |
| 2024-11-14 | 120.00 | 137.00 | 112.00 | 118.00 | 5.6M |
| 2024-11-08 | 114.83 | 114.84 | 105.40 | 114.84 | 5.5M |
| 2024-11-07 | 95.70 | 95.70 | 92.00 | 95.70 | 5.7M |
| 2024-11-06 | 79.75 | 79.75 | 79.75 | 79.75 | 0.5M |
| 2024-11-05 | 66.46 | 66.46 | 66.46 | 66.46 | 0.8M |
| 2024-11-04 | 55.38 | 55.38 | 55.38 | 55.38 | 0.3M |
| 2024-11-01 | 46.15 | 46.15 | 46.15 | 46.15 | 0.1M |
| 2024-10-31 | 38.46 | 38.46 | 38.46 | 38.46 | 0.1M |
| 2024-10-23 | 30.37 | 33.41 | 30.02 | 32.05 | 1.4M |
| 2024-10-22 | 29.45 | 30.52 | 28.86 | 29.84 | 0.7M |
| 2024-10-21 | 28.57 | 29.52 | 27.84 | 28.91 | 0.6M |
| 2024-10-18 | 26.58 | 28.45 | 26.58 | 28.15 | 0.4M |
| 2024-10-17 | 27.88 | 27.88 | 26.62 | 26.80 | 0.4M |
| 2024-10-16 | 27.02 | 27.45 | 26.75 | 27.27 | 0.2M |
| 2024-10-15 | 27.35 | 27.68 | 27.01 | 27.11 | 0.2M |
| 2024-10-14 | 27.24 | 27.57 | 26.52 | 27.42 | 0.3M |
| 2024-10-11 | 27.90 | 28.19 | 26.64 | 27.09 | 0.3M |
| 2024-10-10 | 29.00 | 29.25 | 27.59 | 28.00 | 0.8M |
| 2024-10-09 | 31.34 | 31.34 | 27.01 | 27.56 | 0.8M |
| 2024-10-08 | 34.37 | 34.38 | 30.48 | 31.81 | 0.9M |
| 2024-09-30 | 25.92 | 29.00 | 25.59 | 28.65 | 0.7M |
| 2024-09-27 | 24.03 | 25.35 | 24.03 | 25.25 | 0.4M |
| 2024-09-26 | 23.41 | 23.95 | 23.02 | 23.92 | 0.3M |
| 2024-09-25 | 22.64 | 23.80 | 22.64 | 23.41 | 0.5M |
| 2024-09-24 | 22.32 | 22.93 | 21.80 | 22.42 | 0.3M |
| 2024-09-23 | 21.50 | 22.26 | 21.32 | 22.15 | 0.2M |
| 2024-09-20 | 22.32 | 22.39 | 21.58 | 21.84 | 0.4M |
| 2024-09-19 | 22.43 | 22.98 | 22.25 | 22.41 | 0.3M |
| 2024-09-18 | 22.75 | 23.00 | 22.29 | 22.54 | 0.4M |
| 2024-09-13 | 23.46 | 23.91 | 22.61 | 22.61 | 0.2M |
| 2024-09-12 | 23.15 | 23.88 | 23.14 | 23.58 | 0.2M |
| 2024-09-11 | 22.86 | 23.50 | 22.73 | 23.33 | 0.2M |
| 2024-09-10 | 22.51 | 22.78 | 22.26 | 22.72 | 0.2M |
| 2024-09-09 | 22.30 | 22.93 | 22.10 | 22.28 | 0.3M |
| 2024-09-06 | 23.49 | 23.50 | 22.22 | 22.26 | 0.2M |
| 2024-09-05 | 23.19 | 23.40 | 22.82 | 23.04 | 0.2M |
| 2024-09-04 | 23.30 | 23.67 | 23.09 | 23.31 | 0.2M |
| 2024-09-03 | 23.34 | 23.67 | 22.91 | 23.25 | 0.2M |
| 2024-09-02 | 23.23 | 23.90 | 22.65 | 22.76 | 0.2M |
| 2024-08-30 | 23.13 | 23.88 | 22.98 | 23.53 | 0.5M |
| 2024-08-29 | 22.21 | 23.67 | 22.18 | 23.10 | 0.5M |
| 2024-08-28 | 22.88 | 22.88 | 21.76 | 22.21 | 0.4M |
| 2024-08-27 | 20.68 | 23.50 | 20.43 | 22.40 | 0.8M |
| 2024-08-26 | 20.17 | 20.67 | 19.54 | 20.30 | 0.2M |
| 2024-08-23 | 20.48 | 21.15 | 19.47 | 19.98 | 0.2M |
| 2024-08-22 | 21.00 | 21.25 | 20.66 | 20.67 | 0.1M |
| 2024-08-21 | 21.44 | 21.44 | 20.98 | 21.01 | 0.1M |
| 2024-08-20 | 21.77 | 21.82 | 21.18 | 21.22 | 0.1M |
| 2024-08-19 | 21.36 | 21.89 | 21.36 | 21.73 | 0.1M |
| 2024-08-16 | 21.90 | 21.97 | 21.54 | 21.84 | 0.1M |
| 2024-08-15 | 22.00 | 22.42 | 21.52 | 21.75 | 0.2M |
| 2024-08-14 | 21.98 | 22.30 | 21.86 | 22.19 | 0.1M |
| 2024-08-13 | 22.24 | 22.64 | 21.75 | 22.12 | 0.1M |
| 2024-08-12 | 22.18 | 22.52 | 22.00 | 22.31 | 0.2M |
| 2024-08-09 | 22.07 | 22.57 | 22.07 | 22.17 | 0.1M |
| 2024-08-08 | 22.20 | 22.45 | 21.85 | 22.13 | 0.1M |
| 2024-08-07 | 22.56 | 22.56 | 22.00 | 22.04 | 0.1M |
| 2024-08-06 | 21.70 | 22.45 | 21.70 | 22.42 | 0.1M |
| 2024-08-05 | 22.40 | 23.08 | 21.51 | 21.63 | 0.2M |
| 2024-08-02 | 22.78 | 23.07 | 22.24 | 22.49 | 0.2M |
| 2024-08-01 | 23.07 | 23.08 | 22.44 | 22.72 | 0.2M |
| 2024-07-31 | 21.80 | 22.80 | 21.50 | 22.65 | 0.2M |
| 2024-07-30 | 21.62 | 22.08 | 21.47 | 21.73 | 0.2M |
| 2024-07-29 | 21.73 | 21.88 | 21.19 | 21.67 | 0.2M |
| 2024-07-26 | 22.19 | 22.40 | 21.68 | 21.84 | 0.3M |
| 2024-07-25 | 22.02 | 22.58 | 21.68 | 21.89 | 0.3M |
| 2024-07-24 | 23.34 | 23.74 | 21.88 | 22.00 | 0.4M |
| 2024-07-23 | 24.49 | 24.95 | 23.23 | 23.43 | 0.2M |
| 2024-07-22 | 24.52 | 24.80 | 24.30 | 24.40 | 0.2M |
| 2024-07-19 | 24.91 | 25.43 | 24.61 | 24.65 | 0.2M |
| 2024-07-18 | 24.10 | 25.15 | 23.94 | 25.01 | 0.3M |
| 2024-07-17 | 24.65 | 25.00 | 24.25 | 24.55 | 0.1M |
| 2024-07-16 | 24.92 | 25.51 | 24.62 | 24.80 | 0.3M |
| 2024-07-15 | 24.49 | 25.58 | 24.05 | 25.15 | 0.5M |
| 2024-07-12 | 23.90 | 25.43 | 23.89 | 24.74 | 0.5M |
| 2024-07-11 | 24.31 | 24.50 | 23.79 | 24.05 | 0.3M |
| 2024-07-10 | 23.76 | 24.53 | 23.40 | 23.90 | 0.5M |
| 2024-07-09 | 22.52 | 23.80 | 22.38 | 23.70 | 0.6M |
| 2024-07-08 | 23.27 | 24.38 | 22.00 | 22.79 | 0.7M |
| 2024-07-05 | 20.78 | 23.50 | 20.28 | 23.30 | 0.5M |
| 2024-07-04 | 21.80 | 21.97 | 20.70 | 20.70 | 0.2M |
| 2024-07-03 | 22.32 | 22.54 | 21.55 | 21.86 | 0.2M |
| 2024-07-02 | 22.48 | 22.78 | 22.34 | 22.37 | 0.2M |
| 2024-07-01 | 23.35 | 23.35 | 22.43 | 22.55 | 0.2M |
| 2024-06-28 | 23.33 | 23.78 | 22.78 | 22.93 | 0.2M |
| 2024-06-27 | 23.86 | 23.87 | 23.09 | 23.33 | 0.2M |
| 2024-06-26 | 22.68 | 23.89 | 22.68 | 23.69 | 0.4M |
| 2024-06-25 | 22.62 | 23.38 | 22.21 | 23.14 | 0.4M |
| 2024-06-24 | 23.40 | 23.41 | 22.75 | 22.79 | 0.4M |
| 2024-06-21 | 23.08 | 23.47 | 22.66 | 23.28 | 0.2M |
| 2024-06-20 | 22.29 | 23.46 | 22.29 | 23.30 | 0.3M |
| 2024-06-19 | 22.80 | 23.02 | 22.52 | 22.74 | 0.3M |
| 2024-06-18 | 22.64 | 23.20 | 22.40 | 23.00 | 0.2M |
| 2024-06-17 | 22.64 | 23.10 | 22.01 | 22.52 | 0.2M |
| 2024-06-14 | 22.75 | 22.75 | 22.14 | 22.20 | 0.2M |
| 2024-06-13 | 22.88 | 23.27 | 22.08 | 23.15 | 0.3M |
| 2024-06-12 | 22.59 | 22.88 | 22.49 | 22.69 | 0.2M |
| 2024-06-11 | 22.13 | 22.67 | 21.95 | 22.45 | 0.1M |
| 2024-06-07 | 21.93 | 22.73 | 21.62 | 22.44 | 0.3M |
| 2024-06-06 | 22.87 | 23.07 | 21.64 | 21.93 | 0.3M |
| 2024-06-05 | 23.15 | 23.54 | 22.64 | 22.86 | 0.3M |
| 2024-06-04 | 23.94 | 23.94 | 22.89 | 23.24 | 0.2M |
| 2024-06-03 | 24.78 | 24.80 | 23.70 | 23.96 | 0.3M |
| 2024-05-31 | 24.38 | 24.97 | 24.34 | 24.78 | 0.2M |
| 2024-05-30 | 24.60 | 25.02 | 24.21 | 24.63 | 0.3M |
| 2024-05-29 | 23.99 | 25.20 | 23.68 | 24.60 | 0.4M |
| 2024-05-28 | 24.20 | 24.30 | 23.77 | 23.94 | 0.3M |
| 2024-05-27 | 24.14 | 24.35 | 23.54 | 24.01 | 0.3M |
| 2024-05-24 | 24.25 | 24.45 | 23.70 | 24.14 | 0.3M |
| 2024-05-23 | 24.78 | 25.07 | 24.06 | 24.36 | 0.3M |
| 2024-05-22 | 24.21 | 25.42 | 24.20 | 25.25 | 0.6M |
| 2024-05-21 | 25.29 | 25.47 | 24.21 | 24.23 | 0.3M |
| 2024-05-20 | 25.49 | 25.98 | 25.08 | 25.24 | 0.3M |
| 2024-05-17 | 24.90 | 25.52 | 24.64 | 25.46 | 0.3M |
| 2024-05-16 | 24.50 | 25.49 | 24.50 | 24.89 | 0.4M |
| 2024-05-15 | 24.68 | 25.33 | 24.30 | 24.84 | 0.3M |
| 2024-05-14 | 25.47 | 25.47 | 24.93 | 24.96 | 0.4M |
| 2024-05-13 | 26.44 | 26.44 | 24.53 | 24.96 | 0.4M |
| 2024-05-10 | 26.59 | 26.81 | 25.89 | 25.99 | 0.4M |
| 2024-05-09 | 25.94 | 26.75 | 25.82 | 26.55 | 0.4M |
| 2024-05-08 | 26.56 | 26.77 | 25.75 | 25.94 | 0.4M |
| 2024-05-07 | 26.02 | 26.51 | 25.66 | 26.37 | 0.4M |
| 2024-05-06 | 25.17 | 26.12 | 25.17 | 26.02 | 0.5M |
| 2024-04-30 | 25.08 | 25.61 | 24.72 | 24.96 | 0.5M |
| 2024-04-29 | 23.45 | 25.63 | 23.45 | 25.30 | 1.1M |
| 2024-04-26 | 24.94 | 25.10 | 24.40 | 24.95 | 0.5M |
| 2024-04-25 | 23.99 | 25.35 | 23.56 | 25.08 | 0.6M |
| 2024-04-24 | 23.47 | 23.91 | 23.19 | 23.65 | 0.4M |
| 2024-04-23 | 22.94 | 23.68 | 22.70 | 23.19 | 0.5M |
| 2024-04-22 | 22.16 | 23.68 | 22.16 | 23.14 | 0.4M |
| 2024-04-19 | 22.72 | 22.88 | 22.12 | 22.49 | 0.3M |
| 2024-04-18 | 22.35 | 22.95 | 22.07 | 22.72 | 0.4M |
| 2024-04-17 | 21.50 | 22.98 | 21.50 | 22.34 | 0.5M |
| 2024-04-16 | 22.54 | 22.54 | 21.07 | 21.10 | 0.7M |
| 2024-04-15 | 24.29 | 24.55 | 22.32 | 22.77 | 0.6M |
| 2024-04-12 | 24.80 | 25.20 | 24.01 | 24.07 | 0.5M |
| 2024-04-11 | 24.75 | 25.80 | 24.48 | 24.83 | 0.3M |
| 2024-04-10 | 25.50 | 25.50 | 24.78 | 24.89 | 0.2M |
| 2024-04-09 | 24.98 | 25.77 | 24.66 | 25.60 | 0.3M |
| 2024-04-08 | 26.20 | 26.36 | 24.86 | 24.90 | 0.4M |
| 2024-04-03 | 26.62 | 26.79 | 25.80 | 26.20 | 0.3M |
| 2024-04-02 | 26.81 | 27.05 | 26.45 | 26.55 | 0.4M |
| 2024-04-01 | 26.45 | 26.91 | 25.72 | 26.81 | 0.4M |
| 2024-03-29 | 25.86 | 26.53 | 25.20 | 26.23 | 0.5M |
| 2024-03-28 | 25.49 | 25.98 | 24.90 | 25.41 | 0.4M |
| 2024-03-27 | 25.51 | 25.92 | 24.69 | 24.85 | 0.3M |
| 2024-03-26 | 25.11 | 25.90 | 24.95 | 25.65 | 0.5M |
| 2024-03-25 | 26.58 | 27.00 | 25.22 | 25.27 | 0.7M |
| 2024-03-22 | 28.09 | 28.09 | 26.38 | 26.58 | 0.5M |
| 2024-03-21 | 27.97 | 28.19 | 27.21 | 27.79 | 0.4M |
| 2024-03-20 | 27.34 | 27.99 | 27.00 | 27.97 | 0.4M |
| 2024-03-19 | 27.50 | 27.50 | 27.01 | 27.20 | 0.3M |
| 2024-03-18 | 26.50 | 27.50 | 26.15 | 27.40 | 0.6M |
| 2024-03-15 | 25.44 | 26.30 | 25.40 | 26.11 | 0.4M |
| 2024-03-14 | 26.29 | 27.78 | 25.44 | 25.73 | 0.7M |
| 2024-03-13 | 26.05 | 26.20 | 25.60 | 26.10 | 0.4M |
| 2024-03-12 | 26.46 | 26.65 | 25.46 | 25.98 | 0.6M |
| 2024-03-11 | 24.87 | 25.88 | 24.45 | 25.78 | 0.7M |
| 2024-03-08 | 24.35 | 24.99 | 24.18 | 24.42 | 0.3M |
| 2024-03-07 | 24.76 | 25.40 | 24.01 | 24.31 | 0.3M |
| 2024-03-06 | 24.61 | 25.27 | 24.20 | 24.63 | 0.4M |
| 2024-03-05 | 25.52 | 25.52 | 24.63 | 24.70 | 0.4M |
| 2024-03-04 | 26.01 | 26.19 | 25.09 | 25.52 | 0.6M |
| 2024-03-01 | 25.88 | 26.18 | 25.20 | 26.10 | 0.5M |
| 2024-02-29 | 24.97 | 25.70 | 24.28 | 25.38 | 0.6M |
| 2024-02-28 | 28.07 | 29.07 | 24.66 | 24.97 | 1.4M |
| 2024-02-27 | 27.03 | 28.26 | 26.96 | 27.93 | 0.5M |
| 2024-02-26 | 26.95 | 28.15 | 26.50 | 27.45 | 0.5M |
| 2024-02-23 | 25.37 | 26.90 | 25.12 | 26.61 | 0.6M |
| 2024-02-22 | 24.30 | 25.55 | 24.10 | 25.39 | 0.6M |
| 2024-02-21 | 23.53 | 25.00 | 22.86 | 24.13 | 0.7M |
| 2024-02-20 | 23.02 | 23.68 | 22.69 | 23.41 | 0.5M |
| 2024-02-19 | 23.67 | 25.28 | 22.34 | 23.66 | 1.6M |
| 2024-02-08 | 19.46 | 23.39 | 18.63 | 23.38 | 1.3M |
| 2024-02-07 | 21.09 | 21.11 | 19.11 | 19.49 | 1.2M |
| 2024-02-06 | 20.90 | 21.98 | 17.93 | 21.10 | 1.1M |
| 2024-02-05 | 23.25 | 23.32 | 19.09 | 20.25 | 1.1M |
| 2024-02-02 | 24.79 | 25.44 | 22.38 | 23.33 | 0.7M |
| 2024-02-01 | 25.86 | 26.22 | 24.55 | 25.03 | 0.8M |
| 2024-01-31 | 27.05 | 27.05 | 25.01 | 25.01 | 0.6M |
| 2024-01-30 | 25.98 | 28.40 | 25.98 | 27.00 | 0.6M |
| 2024-01-29 | 29.93 | 30.20 | 28.11 | 28.27 | 0.6M |
| 2024-01-26 | 30.00 | 30.33 | 29.34 | 29.81 | 0.5M |
| 2024-01-25 | 28.10 | 29.57 | 27.90 | 29.39 | 0.5M |
| 2024-01-24 | 28.00 | 29.00 | 27.07 | 28.09 | 0.6M |
| 2024-01-23 | 28.00 | 28.45 | 27.40 | 28.08 | 0.6M |
| 2024-01-22 | 30.55 | 30.55 | 27.81 | 28.20 | 0.7M |
| 2024-01-19 | 30.90 | 31.31 | 30.48 | 30.55 | 0.3M |
| 2024-01-18 | 31.01 | 31.31 | 29.92 | 30.79 | 0.6M |
| 2024-01-17 | 32.96 | 32.96 | 31.44 | 31.56 | 0.5M |
| 2024-01-16 | 33.70 | 33.77 | 32.17 | 32.66 | 0.6M |
| 2024-01-15 | 33.57 | 34.08 | 33.40 | 33.78 | 0.3M |
| 2024-01-12 | 33.83 | 34.16 | 33.50 | 33.57 | 0.3M |
| 2024-01-11 | 33.62 | 34.07 | 33.45 | 33.77 | 0.4M |
| 2024-01-10 | 33.90 | 34.36 | 33.33 | 33.70 | 0.4M |
| 2024-01-09 | 33.76 | 34.06 | 33.30 | 33.85 | 0.5M |
| 2024-01-08 | 34.89 | 34.90 | 33.75 | 33.76 | 0.4M |
| 2024-01-05 | 35.46 | 35.46 | 34.34 | 34.54 | 0.3M |
| 2024-01-04 | 35.25 | 35.25 | 34.55 | 34.87 | 0.2M |
| 2024-01-03 | 35.40 | 35.58 | 34.68 | 34.94 | 0.3M |
| 2024-01-02 | 35.20 | 35.75 | 34.76 | 35.09 | 0.5M |