76.50
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 | 80.70 | 81.00 | 76.26 | 76.50 | 23.7M |
| 2025-09-25 | 81.02 | 83.49 | 80.00 | 82.04 | 17.4M |
| 2025-09-24 | 80.41 | 82.27 | 79.11 | 80.65 | 14.7M |
| 2025-09-23 | 77.01 | 82.32 | 76.61 | 82.30 | 25.7M |
| 2025-09-22 | 75.48 | 79.18 | 75.26 | 77.78 | 28.9M |
| 2025-09-19 | 74.50 | 75.65 | 70.19 | 73.00 | 31.1M |
| 2025-09-18 | 82.20 | 85.98 | 74.23 | 77.99 | 34.2M |
| 2025-09-17 | 78.52 | 83.60 | 77.21 | 79.60 | 19.2M |
| 2025-09-16 | 75.40 | 80.40 | 73.17 | 80.40 | 36.2M |
| 2025-09-15 | 69.83 | 74.94 | 68.70 | 73.09 | 29.7M |
| 2025-09-12 | 69.11 | 71.78 | 67.08 | 69.78 | 33.6M |
| 2025-09-11 | 66.50 | 70.02 | 66.00 | 69.15 | 35.7M |
| 2025-09-10 | 64.50 | 67.40 | 62.02 | 63.65 | 45.2M |
| 2025-09-09 | 63.53 | 73.50 | 62.32 | 68.00 | 59.0M |
| 2025-09-08 | 62.95 | 67.78 | 62.95 | 66.82 | 34.9M |
| 2025-09-05 | 58.40 | 64.88 | 56.88 | 62.98 | 39.4M |
| 2025-09-04 | 56.00 | 59.20 | 53.50 | 58.98 | 36.8M |
| 2025-09-03 | 57.30 | 59.86 | 55.60 | 56.00 | 39.4M |
| 2025-09-02 | 50.00 | 55.33 | 47.96 | 55.33 | 36.5M |
| 2025-09-01 | 47.00 | 50.39 | 46.33 | 50.30 | 34.1M |
| 2025-08-29 | 48.95 | 50.92 | 48.53 | 49.95 | 9.8M |
| 2025-08-28 | 49.50 | 50.09 | 47.78 | 49.13 | 7.8M |
| 2025-08-27 | 51.12 | 51.88 | 49.70 | 49.78 | 8.5M |
| 2025-08-26 | 48.56 | 52.00 | 48.20 | 50.85 | 15.2M |
| 2025-08-25 | 49.27 | 51.21 | 48.13 | 48.88 | 14.5M |
| 2025-08-22 | 47.99 | 49.59 | 47.89 | 49.25 | 10.4M |
| 2025-08-21 | 47.99 | 49.23 | 47.41 | 48.16 | 10.5M |
| 2025-08-20 | 47.46 | 48.93 | 47.20 | 48.34 | 9.0M |
| 2025-08-19 | 46.20 | 49.88 | 46.19 | 47.60 | 20.9M |
| 2025-08-18 | 47.35 | 47.64 | 45.83 | 46.19 | 13.7M |
| 2025-08-15 | 46.98 | 48.14 | 46.85 | 47.36 | 10.6M |
| 2025-08-14 | 48.51 | 49.10 | 46.60 | 47.14 | 10.4M |
| 2025-08-13 | 47.68 | 48.75 | 46.73 | 48.49 | 10.9M |
| 2025-08-12 | 46.68 | 48.85 | 46.68 | 47.90 | 14.1M |
| 2025-08-11 | 46.07 | 47.48 | 45.72 | 46.40 | 11.0M |
| 2025-08-08 | 47.00 | 47.58 | 45.41 | 46.27 | 12.6M |
| 2025-08-07 | 47.80 | 47.98 | 45.91 | 47.40 | 20.6M |
| 2025-08-06 | 46.21 | 49.60 | 44.30 | 48.45 | 40.2M |
| 2025-08-05 | 46.20 | 46.20 | 46.19 | 46.20 | 14.0M |
| 2025-08-04 | 41.42 | 42.00 | 40.70 | 42.00 | 7.4M |
| 2025-08-01 | 40.80 | 41.22 | 40.55 | 40.70 | 4.4M |
| 2025-07-31 | 40.83 | 41.10 | 40.61 | 40.88 | 4.0M |
| 2025-07-30 | 41.15 | 41.50 | 40.72 | 40.97 | 5.2M |
| 2025-07-29 | 41.75 | 41.83 | 40.90 | 41.15 | 8.3M |
| 2025-07-28 | 43.20 | 43.37 | 41.68 | 41.84 | 9.7M |
| 2025-07-25 | 43.51 | 43.77 | 42.46 | 43.18 | 5.9M |
| 2025-07-24 | 43.92 | 44.65 | 43.33 | 43.67 | 6.4M |
| 2025-07-23 | 44.69 | 44.95 | 43.87 | 44.02 | 6.4M |
| 2025-07-22 | 45.16 | 45.27 | 44.43 | 44.68 | 3.8M |
| 2025-07-21 | 46.00 | 46.10 | 44.90 | 45.26 | 3.5M |
| 2025-07-18 | 45.86 | 46.06 | 45.33 | 45.92 | 3.4M |
| 2025-07-17 | 45.00 | 46.30 | 45.00 | 45.74 | 5.2M |
| 2025-07-16 | 44.30 | 45.10 | 44.20 | 44.84 | 4.0M |
| 2025-07-15 | 44.02 | 44.53 | 43.65 | 44.40 | 3.4M |
| 2025-07-14 | 44.00 | 44.68 | 44.00 | 44.14 | 3.5M |
| 2025-07-11 | 44.09 | 44.64 | 43.89 | 44.08 | 4.3M |
| 2025-07-10 | 43.80 | 44.19 | 43.35 | 44.09 | 3.7M |
| 2025-07-09 | 44.40 | 45.12 | 43.75 | 44.00 | 5.1M |
| 2025-07-08 | 45.27 | 45.49 | 44.03 | 44.40 | 7.4M |
| 2025-07-07 | 47.13 | 47.13 | 45.10 | 45.27 | 5.3M |
| 2025-07-04 | 47.02 | 47.65 | 46.75 | 47.25 | 2.4M |
| 2025-07-03 | 46.77 | 47.55 | 46.56 | 47.25 | 2.5M |
| 2025-07-02 | 46.25 | 47.24 | 45.83 | 46.71 | 3.8M |
| 2025-07-01 | 46.97 | 47.29 | 46.35 | 46.54 | 2.9M |
| 2025-06-30 | 47.31 | 47.64 | 46.74 | 46.97 | 4.1M |
| 2025-06-27 | 47.66 | 47.69 | 46.79 | 47.20 | 3.3M |
| 2025-06-26 | 48.00 | 48.05 | 47.20 | 47.50 | 3.5M |
| 2025-06-25 | 47.00 | 48.42 | 46.11 | 48.08 | 6.7M |
| 2025-06-24 | 46.70 | 49.00 | 46.70 | 47.02 | 8.8M |
| 2025-06-23 | 45.14 | 45.38 | 44.31 | 45.12 | 2.9M |
| 2025-06-20 | 45.37 | 45.85 | 44.70 | 44.88 | 3.2M |
| 2025-06-19 | 45.39 | 47.00 | 45.00 | 45.56 | 4.4M |
| 2025-06-18 | 45.76 | 46.52 | 45.21 | 45.62 | 3.5M |
| 2025-06-17 | 47.00 | 47.00 | 45.50 | 45.83 | 3.4M |
| 2025-06-16 | 46.68 | 47.49 | 46.31 | 46.81 | 2.3M |
| 2025-06-13 | 47.83 | 48.19 | 46.64 | 46.80 | 3.5M |
| 2025-06-12 | 46.38 | 48.34 | 46.38 | 48.12 | 5.0M |
| 2025-06-11 | 46.05 | 48.20 | 46.00 | 46.85 | 6.9M |
| 2025-06-10 | 44.97 | 46.37 | 44.50 | 45.60 | 6.4M |
| 2025-06-09 | 45.89 | 46.41 | 44.21 | 45.18 | 8.7M |
| 2025-06-06 | 46.90 | 47.51 | 44.43 | 46.24 | 10.9M |
| 2025-06-05 | 47.23 | 48.20 | 46.89 | 47.55 | 4.8M |
| 2025-06-04 | 47.07 | 48.87 | 46.60 | 47.24 | 6.2M |
| 2025-06-03 | 47.01 | 47.03 | 46.10 | 46.90 | 6.5M |
| 2025-05-30 | 45.08 | 47.34 | 44.30 | 47.25 | 11.6M |
| 2025-05-29 | 43.53 | 44.89 | 43.17 | 44.79 | 5.8M |
| 2025-05-28 | 43.86 | 44.30 | 43.05 | 43.15 | 2.4M |
| 2025-05-27 | 44.63 | 44.64 | 42.95 | 43.60 | 4.4M |
| 2025-05-26 | 44.87 | 45.66 | 44.18 | 44.39 | 3.0M |
| 2025-05-23 | 44.21 | 45.60 | 44.21 | 44.93 | 3.9M |
| 2025-05-22 | 44.85 | 45.41 | 44.38 | 44.42 | 3.7M |
| 2025-05-21 | 45.00 | 45.17 | 43.82 | 45.05 | 5.0M |
| 2025-05-20 | 46.00 | 46.40 | 44.80 | 45.17 | 5.4M |
| 2025-05-19 | 46.78 | 46.98 | 45.52 | 46.43 | 3.8M |
| 2025-05-16 | 44.76 | 47.34 | 44.76 | 46.00 | 6.5M |
| 2025-05-15 | 44.94 | 45.99 | 44.20 | 44.98 | 5.7M |
| 2025-05-14 | 44.56 | 45.50 | 44.22 | 45.10 | 6.9M |
| 2025-05-13 | 44.49 | 45.48 | 44.00 | 44.23 | 7.2M |
| 2025-05-12 | 41.97 | 43.90 | 41.97 | 43.90 | 6.9M |
| 2025-05-09 | 42.87 | 43.00 | 41.30 | 41.50 | 5.6M |
| 2025-05-08 | 42.04 | 43.43 | 42.02 | 42.66 | 5.1M |
| 2025-05-07 | 43.00 | 44.25 | 41.70 | 42.10 | 9.4M |
| 2025-05-06 | 40.90 | 43.10 | 40.90 | 42.39 | 7.0M |
| 2025-04-30 | 39.34 | 40.85 | 38.70 | 40.27 | 4.7M |
| 2025-04-29 | 40.80 | 40.80 | 39.09 | 39.25 | 7.2M |
| 2025-04-28 | 41.20 | 41.60 | 40.27 | 41.13 | 3.5M |
| 2025-04-25 | 41.00 | 41.83 | 40.99 | 41.13 | 2.8M |
| 2025-04-24 | 42.09 | 42.52 | 41.07 | 41.20 | 2.7M |
| 2025-04-23 | 40.49 | 42.38 | 40.30 | 42.12 | 8.5M |
| 2025-04-22 | 40.62 | 40.62 | 39.99 | 40.00 | 1.9M |
| 2025-04-21 | 39.60 | 40.96 | 39.02 | 40.61 | 3.9M |
| 2025-04-18 | 40.01 | 40.80 | 39.55 | 39.76 | 3.1M |
| 2025-04-17 | 41.21 | 41.70 | 40.50 | 40.56 | 3.4M |
| 2025-04-16 | 42.25 | 42.36 | 41.10 | 41.50 | 3.8M |
| 2025-04-15 | 42.72 | 43.42 | 42.05 | 42.37 | 4.4M |
| 2025-04-14 | 43.50 | 44.48 | 42.60 | 42.66 | 4.8M |
| 2025-04-11 | 40.82 | 44.80 | 40.36 | 43.75 | 7.9M |
| 2025-04-10 | 41.16 | 42.62 | 40.50 | 40.82 | 6.9M |
| 2025-04-09 | 38.80 | 39.35 | 37.50 | 38.88 | 8.2M |
| 2025-04-08 | 39.90 | 40.50 | 38.00 | 39.79 | 9.3M |
| 2025-04-07 | 41.91 | 42.42 | 41.10 | 41.10 | 3.2M |
| 2025-04-03 | 46.50 | 46.95 | 45.65 | 45.67 | 3.6M |
| 2025-04-02 | 46.63 | 47.40 | 46.50 | 47.00 | 2.5M |
| 2025-04-01 | 47.09 | 47.28 | 46.50 | 46.69 | 2.6M |
| 2025-03-31 | 47.33 | 47.92 | 46.61 | 47.19 | 3.8M |
| 2025-03-28 | 47.76 | 48.00 | 47.06 | 47.56 | 3.4M |
| 2025-03-27 | 47.25 | 48.10 | 46.75 | 47.77 | 4.7M |
| 2025-03-26 | 46.51 | 47.95 | 46.50 | 47.27 | 5.1M |
| 2025-03-25 | 47.27 | 47.82 | 46.60 | 46.81 | 5.4M |
| 2025-03-24 | 45.56 | 47.10 | 45.55 | 47.03 | 6.4M |
| 2025-03-21 | 46.58 | 46.72 | 45.26 | 45.80 | 4.7M |
| 2025-03-20 | 46.18 | 47.52 | 46.08 | 46.88 | 5.6M |
| 2025-03-19 | 45.58 | 46.97 | 45.15 | 46.36 | 6.4M |
| 2025-03-18 | 46.08 | 46.36 | 45.52 | 45.80 | 4.3M |
| 2025-03-17 | 45.35 | 46.95 | 44.50 | 46.22 | 10.4M |
| 2025-03-14 | 44.86 | 45.80 | 44.36 | 45.21 | 7.3M |
| 2025-03-13 | 45.90 | 46.98 | 44.38 | 44.90 | 9.7M |
| 2025-03-12 | 45.63 | 46.72 | 45.36 | 45.60 | 9.1M |
| 2025-03-11 | 48.50 | 48.50 | 44.90 | 45.12 | 20.9M |
| 2025-03-10 | 49.21 | 50.05 | 48.58 | 49.45 | 6.3M |
| 2025-03-07 | 46.70 | 51.20 | 46.12 | 49.74 | 16.4M |
| 2025-03-06 | 48.68 | 48.75 | 46.72 | 46.96 | 14.7M |
| 2025-03-05 | 49.32 | 49.60 | 46.60 | 48.58 | 14.0M |
| 2025-03-04 | 48.70 | 50.68 | 48.53 | 49.62 | 5.1M |
| 2025-03-03 | 49.22 | 50.10 | 48.23 | 49.09 | 5.6M |
| 2025-02-28 | 51.91 | 51.94 | 48.76 | 48.88 | 7.8M |
| 2025-02-27 | 54.50 | 55.04 | 51.48 | 51.95 | 8.6M |
| 2025-02-26 | 52.38 | 56.88 | 52.38 | 54.46 | 13.1M |
| 2025-02-25 | 52.00 | 54.77 | 51.53 | 52.90 | 9.6M |
| 2025-02-24 | 53.70 | 54.09 | 51.70 | 52.49 | 9.3M |
| 2025-02-21 | 54.80 | 55.90 | 53.50 | 53.75 | 15.1M |
| 2025-02-20 | 49.81 | 54.80 | 48.85 | 54.80 | 11.4M |
| 2025-02-19 | 48.00 | 49.98 | 47.92 | 49.82 | 4.8M |
| 2025-02-18 | 48.50 | 49.37 | 47.90 | 48.16 | 3.5M |
| 2025-02-17 | 49.40 | 49.65 | 47.91 | 48.90 | 7.4M |
| 2025-02-14 | 47.65 | 49.88 | 47.47 | 49.34 | 7.3M |
| 2025-02-13 | 48.89 | 49.35 | 47.39 | 47.56 | 6.8M |
| 2025-02-12 | 50.06 | 50.21 | 48.72 | 49.08 | 5.2M |
| 2025-02-11 | 50.30 | 50.60 | 49.52 | 50.28 | 5.0M |
| 2025-02-10 | 51.63 | 51.97 | 50.10 | 50.45 | 6.2M |
| 2025-02-07 | 51.08 | 52.50 | 50.66 | 51.98 | 6.2M |
| 2025-02-06 | 48.14 | 51.00 | 47.80 | 51.00 | 7.8M |
| 2025-02-05 | 47.80 | 48.80 | 46.60 | 47.76 | 4.0M |
| 2025-01-27 | 48.37 | 48.69 | 47.70 | 47.80 | 2.7M |
| 2025-01-24 | 48.15 | 48.93 | 47.34 | 48.37 | 5.3M |
| 2025-01-23 | 48.40 | 48.78 | 47.71 | 48.10 | 5.0M |
| 2025-01-22 | 48.74 | 48.96 | 47.86 | 48.49 | 4.7M |
| 2025-01-21 | 50.16 | 50.43 | 48.40 | 49.48 | 6.4M |
| 2025-01-20 | 49.78 | 51.38 | 49.03 | 50.12 | 6.3M |
| 2025-01-17 | 47.80 | 49.26 | 47.42 | 48.95 | 4.2M |
| 2025-01-16 | 49.00 | 49.50 | 47.75 | 48.07 | 5.0M |
| 2025-01-15 | 47.82 | 49.60 | 47.57 | 48.60 | 6.2M |
| 2025-01-14 | 45.95 | 48.37 | 45.32 | 47.80 | 6.7M |
| 2025-01-13 | 46.67 | 47.29 | 45.61 | 46.00 | 4.0M |
| 2025-01-10 | 47.49 | 48.65 | 46.79 | 46.95 | 4.4M |
| 2025-01-09 | 47.42 | 47.98 | 46.65 | 47.54 | 5.9M |
| 2025-01-08 | 46.45 | 48.12 | 44.92 | 47.92 | 9.3M |
| 2025-01-07 | 44.37 | 48.09 | 44.06 | 46.69 | 15.5M |
| 2025-01-06 | 43.00 | 45.54 | 42.58 | 44.25 | 9.6M |
| 2025-01-03 | 43.42 | 44.69 | 42.21 | 42.55 | 5.3M |
| 2025-01-02 | 42.97 | 44.99 | 42.31 | 43.73 | 9.3M |