72.42
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 | 79.56 | 81.44 | 78.85 | 79.92 | 1.2M |
| 2022-12-29 | 78.39 | 79.58 | 77.75 | 79.07 | 1.2M |
| 2022-12-28 | 78.12 | 79.89 | 77.87 | 78.39 | 1.2M |
| 2022-12-27 | 78.08 | 78.44 | 77.23 | 78.31 | 0.7M |
| 2022-12-26 | 76.52 | 78.15 | 75.67 | 77.72 | 1.0M |
| 2022-12-23 | 75.15 | 76.82 | 75.08 | 76.00 | 0.7M |
| 2022-12-22 | 77.64 | 78.26 | 75.41 | 75.99 | 0.8M |
| 2022-12-21 | 76.79 | 77.96 | 76.16 | 77.14 | 0.9M |
| 2022-12-20 | 78.25 | 78.49 | 76.62 | 76.63 | 1.0M |
| 2022-12-19 | 79.23 | 80.70 | 77.43 | 78.25 | 1.0M |
| 2022-12-16 | 79.64 | 80.00 | 78.96 | 79.32 | 1.2M |
| 2022-12-15 | 80.32 | 80.92 | 79.62 | 79.72 | 0.8M |
| 2022-12-14 | 80.62 | 81.15 | 79.63 | 80.62 | 0.8M |
| 2022-12-13 | 80.34 | 81.11 | 79.33 | 80.62 | 1.2M |
| 2022-12-12 | 81.55 | 81.77 | 80.10 | 80.30 | 1.4M |
| 2022-12-09 | 82.55 | 82.65 | 81.39 | 81.45 | 1.7M |
| 2022-12-08 | 83.05 | 84.46 | 82.15 | 82.52 | 1.8M |
| 2022-12-07 | 84.15 | 84.52 | 82.69 | 82.93 | 2.0M |
| 2022-12-06 | 80.01 | 84.98 | 79.70 | 84.62 | 5.3M |
| 2022-12-05 | 81.05 | 81.12 | 80.00 | 80.00 | 1.4M |
| 2022-12-02 | 80.94 | 81.39 | 80.19 | 80.89 | 1.3M |
| 2022-12-01 | 80.82 | 82.31 | 80.60 | 80.94 | 1.9M |
| 2022-11-30 | 80.52 | 81.42 | 79.58 | 81.42 | 1.3M |
| 2022-11-29 | 78.91 | 80.85 | 78.45 | 80.50 | 1.6M |
| 2022-11-28 | 79.10 | 79.10 | 77.70 | 78.51 | 1.5M |
| 2022-11-25 | 78.88 | 79.99 | 78.47 | 79.72 | 0.9M |
| 2022-11-24 | 79.76 | 80.35 | 78.65 | 78.85 | 0.8M |
| 2022-11-23 | 78.51 | 79.96 | 77.46 | 79.79 | 1.9M |
| 2022-11-22 | 80.12 | 80.28 | 77.92 | 78.15 | 1.4M |
| 2022-11-21 | 78.73 | 80.12 | 77.67 | 80.07 | 2.9M |
| 2022-11-18 | 79.68 | 80.77 | 79.00 | 79.23 | 1.4M |
| 2022-11-17 | 80.00 | 80.52 | 79.00 | 79.88 | 0.8M |
| 2022-11-16 | 80.23 | 82.01 | 79.78 | 80.25 | 1.8M |
| 2022-11-15 | 78.24 | 80.77 | 77.62 | 80.12 | 1.9M |
| 2022-11-14 | 76.85 | 78.75 | 76.33 | 78.09 | 1.7M |
| 2022-11-11 | 78.19 | 78.99 | 76.66 | 76.73 | 2.0M |
| 2022-11-10 | 76.69 | 77.41 | 76.40 | 77.11 | 1.6M |
| 2022-11-09 | 76.15 | 77.35 | 75.77 | 76.92 | 2.3M |
| 2022-11-08 | 76.80 | 76.80 | 75.42 | 76.14 | 1.7M |
| 2022-11-07 | 77.19 | 77.19 | 76.01 | 76.35 | 2.3M |
| 2022-11-04 | 75.69 | 77.37 | 75.59 | 76.91 | 3.0M |
| 2022-11-03 | 74.23 | 76.65 | 74.17 | 75.69 | 2.2M |
| 2022-11-02 | 72.72 | 74.99 | 72.55 | 74.49 | 2.3M |
| 2022-11-01 | 71.07 | 73.38 | 69.39 | 73.22 | 4.3M |
| 2022-10-31 | 72.12 | 72.69 | 70.73 | 71.07 | 5.2M |
| 2022-10-28 | 74.25 | 74.73 | 72.39 | 72.62 | 2.5M |
| 2022-10-27 | 75.18 | 75.77 | 74.23 | 74.25 | 2.4M |
| 2022-10-26 | 74.61 | 76.92 | 73.29 | 75.72 | 4.5M |
| 2022-10-25 | 70.15 | 75.00 | 68.90 | 74.62 | 8.1M |
| 2022-10-24 | 70.00 | 72.59 | 69.31 | 71.69 | 7.5M |
| 2022-10-21 | 76.15 | 76.15 | 70.28 | 70.82 | 13.1M |
| 2022-10-20 | 78.39 | 79.08 | 75.65 | 78.09 | 3.4M |
| 2022-10-19 | 79.29 | 80.22 | 78.38 | 78.39 | 2.7M |
| 2022-10-18 | 78.92 | 80.59 | 78.08 | 79.87 | 3.5M |
| 2022-10-17 | 78.66 | 79.62 | 76.98 | 78.54 | 4.4M |
| 2022-10-14 | 77.89 | 81.66 | 77.89 | 79.14 | 4.6M |
| 2022-10-13 | 78.00 | 78.01 | 76.99 | 77.55 | 2.5M |
| 2022-10-12 | 78.48 | 78.48 | 75.62 | 78.05 | 2.3M |
| 2022-10-11 | 76.19 | 78.08 | 75.85 | 77.66 | 2.3M |
| 2022-10-10 | 76.92 | 77.81 | 76.15 | 76.19 | 2.8M |
| 2022-09-30 | 78.15 | 79.28 | 76.69 | 76.93 | 3.3M |
| 2022-09-29 | 77.82 | 78.85 | 76.95 | 78.72 | 3.2M |
| 2022-09-28 | 78.74 | 79.13 | 76.92 | 77.04 | 2.5M |
| 2022-09-27 | 76.92 | 78.90 | 76.65 | 78.74 | 2.1M |
| 2022-09-26 | 77.69 | 78.68 | 76.92 | 76.92 | 2.6M |
| 2022-09-23 | 77.65 | 80.12 | 77.65 | 78.61 | 2.5M |
| 2022-09-22 | 78.95 | 79.69 | 77.55 | 77.65 | 2.8M |
| 2022-09-21 | 80.10 | 80.39 | 77.52 | 79.79 | 2.6M |
| 2022-09-20 | 81.37 | 81.54 | 79.85 | 80.11 | 1.9M |
| 2022-09-19 | 80.50 | 81.53 | 79.34 | 81.00 | 2.2M |
| 2022-09-16 | 82.57 | 82.92 | 80.66 | 80.66 | 3.0M |
| 2022-09-15 | 83.86 | 85.71 | 82.56 | 83.00 | 3.0M |
| 2022-09-14 | 84.03 | 85.02 | 83.26 | 84.45 | 2.4M |
| 2022-09-13 | 86.83 | 87.96 | 84.49 | 84.79 | 3.7M |
| 2022-09-09 | 84.73 | 87.30 | 84.03 | 86.66 | 3.2M |
| 2022-09-08 | 83.57 | 85.18 | 83.54 | 84.73 | 3.1M |
| 2022-09-07 | 85.72 | 86.08 | 82.90 | 83.84 | 6.0M |
| 2022-09-06 | 86.81 | 88.05 | 85.39 | 85.72 | 5.2M |
| 2022-09-05 | 87.08 | 88.04 | 85.35 | 86.22 | 3.9M |
| 2022-09-02 | 88.71 | 89.23 | 86.75 | 87.02 | 3.6M |
| 2022-09-01 | 87.54 | 90.12 | 87.54 | 88.62 | 4.7M |
| 2022-08-31 | 90.34 | 90.54 | 87.52 | 87.55 | 5.0M |
| 2022-08-30 | 88.35 | 90.72 | 87.75 | 90.62 | 7.2M |
| 2022-08-29 | 86.19 | 88.46 | 85.42 | 88.29 | 7.7M |
| 2022-08-26 | 84.68 | 87.15 | 84.62 | 86.19 | 4.0M |
| 2022-08-25 | 85.25 | 85.77 | 82.21 | 84.52 | 3.3M |
| 2022-08-24 | 84.62 | 87.14 | 84.29 | 85.00 | 4.3M |
| 2022-08-23 | 85.95 | 87.43 | 84.16 | 84.54 | 3.2M |
| 2022-08-22 | 82.66 | 86.15 | 82.15 | 86.01 | 4.7M |
| 2022-08-19 | 81.54 | 84.35 | 81.42 | 83.27 | 3.9M |
| 2022-08-18 | 84.62 | 84.97 | 80.85 | 82.11 | 4.7M |
| 2022-08-17 | 85.89 | 86.16 | 83.10 | 84.54 | 3.5M |
| 2022-08-16 | 87.01 | 87.52 | 85.77 | 85.89 | 3.1M |
| 2022-08-15 | 89.99 | 89.99 | 86.64 | 87.12 | 5.8M |
| 2022-08-12 | 86.65 | 90.11 | 86.59 | 89.86 | 4.9M |
| 2022-08-11 | 85.79 | 86.77 | 85.41 | 86.65 | 3.1M |
| 2022-08-10 | 87.27 | 88.40 | 86.01 | 86.29 | 2.4M |
| 2022-08-09 | 87.37 | 87.47 | 86.29 | 87.32 | 1.6M |
| 2022-08-08 | 88.00 | 88.02 | 86.54 | 87.05 | 2.9M |
| 2022-08-05 | 86.22 | 88.00 | 85.68 | 88.00 | 2.4M |
| 2022-08-04 | 87.19 | 87.60 | 85.41 | 86.19 | 2.2M |
| 2022-08-03 | 86.15 | 88.30 | 86.15 | 86.95 | 3.3M |
| 2022-08-02 | 87.21 | 88.03 | 85.54 | 86.88 | 3.1M |
| 2022-08-01 | 88.29 | 88.45 | 86.35 | 88.00 | 3.7M |
| 2022-07-29 | 89.69 | 90.46 | 88.46 | 88.46 | 2.9M |
| 2022-07-28 | 90.85 | 90.92 | 89.62 | 89.99 | 3.0M |
| 2022-07-27 | 89.09 | 90.92 | 88.46 | 90.29 | 4.1M |
| 2022-07-26 | 89.62 | 89.71 | 88.38 | 89.06 | 2.5M |
| 2022-07-25 | 89.73 | 90.42 | 88.97 | 89.92 | 2.8M |
| 2022-07-22 | 89.80 | 90.23 | 88.39 | 89.34 | 2.7M |
| 2022-07-21 | 91.14 | 91.27 | 89.32 | 89.79 | 3.4M |
| 2022-07-20 | 91.00 | 91.69 | 90.25 | 90.86 | 3.7M |
| 2022-07-19 | 91.16 | 91.81 | 90.06 | 90.80 | 3.0M |
| 2022-07-18 | 91.92 | 92.69 | 90.54 | 91.17 | 3.7M |
| 2022-07-15 | 93.85 | 94.30 | 91.83 | 91.94 | 2.6M |
| 2022-07-14 | 95.78 | 95.78 | 93.24 | 94.03 | 2.9M |
| 2022-07-13 | 96.10 | 96.15 | 93.92 | 94.95 | 3.1M |
| 2022-07-12 | 96.02 | 97.38 | 94.12 | 94.91 | 3.4M |
| 2022-07-11 | 96.79 | 96.92 | 94.39 | 94.92 | 2.0M |
| 2022-07-08 | 99.83 | 100.46 | 96.54 | 96.67 | 2.0M |
| 2022-07-07 | 98.45 | 99.62 | 97.70 | 98.92 | 2.7M |
| 2022-07-06 | 101.82 | 101.92 | 97.00 | 97.76 | 4.0M |
| 2022-07-05 | 103.41 | 103.62 | 100.09 | 102.19 | 2.0M |
| 2022-07-04 | 102.46 | 103.52 | 100.45 | 103.37 | 3.6M |
| 2022-07-01 | 102.52 | 103.29 | 101.29 | 101.99 | 1.7M |
| 2022-06-30 | 102.25 | 104.17 | 102.22 | 102.52 | 2.8M |
| 2022-06-29 | 104.95 | 104.95 | 100.79 | 101.65 | 3.4M |
| 2022-06-28 | 102.97 | 105.25 | 102.60 | 105.23 | 3.1M |
| 2022-06-27 | 105.29 | 106.06 | 102.33 | 102.97 | 4.3M |
| 2022-06-24 | 104.05 | 106.55 | 103.08 | 105.19 | 2.6M |
| 2022-06-23 | 103.97 | 104.62 | 102.31 | 104.06 | 2.7M |
| 2022-06-22 | 104.95 | 106.67 | 103.69 | 103.70 | 2.3M |
| 2022-06-21 | 107.90 | 108.37 | 104.49 | 105.38 | 3.4M |
| 2022-06-20 | 109.99 | 111.74 | 106.92 | 107.31 | 3.1M |
| 2022-06-17 | 105.95 | 110.77 | 105.39 | 110.77 | 3.6M |
| 2022-06-16 | 110.69 | 110.70 | 105.15 | 105.89 | 5.3M |
| 2022-06-15 | 113.15 | 114.35 | 109.23 | 109.69 | 2.8M |
| 2022-06-14 | 112.67 | 114.51 | 111.19 | 113.61 | 2.5M |
| 2022-06-13 | 111.56 | 114.52 | 111.45 | 113.62 | 3.2M |
| 2022-06-10 | 110.86 | 113.21 | 109.58 | 112.37 | 4.0M |
| 2022-06-09 | 108.23 | 112.10 | 107.58 | 110.95 | 2.7M |
| 2022-06-08 | 111.83 | 111.83 | 106.63 | 108.65 | 3.4M |
| 2022-06-07 | 111.75 | 112.77 | 109.75 | 111.23 | 1.5M |
| 2022-06-06 | 110.62 | 112.15 | 108.65 | 111.75 | 3.8M |
| 2022-06-02 | 107.39 | 110.67 | 107.31 | 109.62 | 2.0M |
| 2022-06-01 | 111.40 | 111.95 | 107.72 | 108.15 | 2.9M |
| 2022-05-31 | 109.16 | 113.39 | 108.99 | 113.39 | 3.7M |
| 2022-05-30 | 108.68 | 110.00 | 107.51 | 109.63 | 2.3M |
| 2022-05-27 | 106.54 | 109.25 | 105.54 | 108.46 | 2.0M |
| 2022-05-26 | 103.25 | 106.52 | 102.38 | 105.54 | 3.2M |
| 2022-05-25 | 104.15 | 105.39 | 101.69 | 103.44 | 3.6M |
| 2022-05-24 | 108.75 | 108.75 | 103.85 | 104.08 | 3.2M |
| 2022-05-23 | 108.18 | 109.52 | 106.98 | 108.18 | 1.9M |
| 2022-05-20 | 106.58 | 108.08 | 105.64 | 108.07 | 2.5M |
| 2022-05-19 | 104.87 | 107.53 | 104.87 | 106.90 | 2.6M |
| 2022-05-18 | 108.24 | 108.83 | 106.23 | 106.32 | 2.2M |
| 2022-05-17 | 109.08 | 109.08 | 106.34 | 108.24 | 2.3M |
| 2022-05-16 | 107.39 | 111.14 | 106.92 | 108.67 | 2.6M |
| 2022-05-13 | 106.37 | 110.69 | 106.02 | 107.54 | 2.5M |
| 2022-05-12 | 105.68 | 107.39 | 104.35 | 106.32 | 2.4M |
| 2022-05-11 | 106.92 | 107.78 | 105.68 | 105.89 | 2.7M |
| 2022-05-10 | 105.77 | 107.77 | 104.00 | 107.00 | 2.9M |
| 2022-05-09 | 105.23 | 107.68 | 102.31 | 105.85 | 3.4M |
| 2022-05-06 | 104.54 | 107.09 | 103.16 | 105.23 | 3.8M |
| 2022-05-05 | 102.00 | 108.46 | 101.15 | 108.39 | 4.1M |
| 2022-04-29 | 97.69 | 101.42 | 94.77 | 100.85 | 3.6M |
| 2022-04-28 | 95.01 | 98.45 | 93.85 | 97.52 | 4.5M |
| 2022-04-27 | 94.38 | 98.62 | 93.08 | 94.35 | 5.8M |
| 2022-04-26 | 88.54 | 96.25 | 88.54 | 93.17 | 6.0M |
| 2022-04-25 | 92.31 | 93.00 | 87.69 | 88.29 | 2.0M |
| 2022-04-22 | 92.28 | 94.59 | 90.00 | 92.73 | 1.8M |
| 2022-04-21 | 94.52 | 95.66 | 91.65 | 92.31 | 1.7M |
| 2022-04-20 | 97.45 | 97.93 | 95.03 | 95.26 | 1.2M |
| 2022-04-19 | 97.18 | 98.46 | 96.28 | 97.45 | 1.4M |
| 2022-04-18 | 90.77 | 97.54 | 90.65 | 96.75 | 2.2M |
| 2022-04-15 | 94.15 | 94.17 | 91.39 | 91.41 | 1.8M |
| 2022-04-14 | 96.74 | 97.32 | 94.69 | 94.79 | 1.4M |
| 2022-04-13 | 94.48 | 97.83 | 93.60 | 96.74 | 2.0M |
| 2022-04-12 | 96.72 | 96.93 | 92.96 | 94.80 | 2.7M |
| 2022-04-11 | 99.51 | 99.97 | 94.23 | 96.92 | 3.6M |
| 2022-04-08 | 95.16 | 101.69 | 94.15 | 101.54 | 4.7M |
| 2022-04-07 | 94.28 | 95.81 | 93.92 | 94.12 | 2.8M |
| 2022-04-06 | 94.30 | 95.39 | 90.91 | 94.76 | 2.8M |
| 2022-04-01 | 92.92 | 95.81 | 92.00 | 94.25 | 2.2M |
| 2022-03-31 | 92.17 | 93.85 | 92.06 | 92.88 | 1.6M |
| 2022-03-30 | 93.67 | 94.92 | 92.31 | 93.73 | 3.2M |
| 2022-03-29 | 90.15 | 94.37 | 89.23 | 93.48 | 2.7M |
| 2022-03-28 | 87.72 | 91.51 | 87.72 | 90.20 | 2.1M |
| 2022-03-25 | 88.23 | 91.97 | 87.42 | 88.65 | 1.9M |
| 2022-03-24 | 86.92 | 88.46 | 85.73 | 87.74 | 3.1M |
| 2022-03-23 | 87.54 | 88.06 | 86.46 | 86.92 | 1.8M |
| 2022-03-22 | 88.13 | 88.13 | 86.62 | 87.54 | 1.6M |
| 2022-03-21 | 89.92 | 90.52 | 86.92 | 87.72 | 3.5M |
| 2022-03-18 | 90.77 | 91.05 | 89.28 | 89.92 | 1.9M |
| 2022-03-17 | 90.77 | 91.97 | 88.70 | 90.46 | 2.4M |
| 2022-03-16 | 88.46 | 91.12 | 85.47 | 90.00 | 2.9M |
| 2022-03-15 | 91.34 | 92.29 | 86.93 | 86.98 | 2.2M |
| 2022-03-14 | 91.41 | 94.89 | 90.93 | 92.45 | 2.9M |
| 2022-03-11 | 87.43 | 92.46 | 86.46 | 92.32 | 5.1M |
| 2022-03-10 | 87.72 | 87.72 | 85.39 | 87.72 | 2.8M |
| 2022-03-09 | 84.18 | 84.19 | 77.29 | 79.75 | 3.8M |
| 2022-03-08 | 90.08 | 91.29 | 83.54 | 83.69 | 2.6M |
| 2022-03-07 | 92.23 | 92.76 | 89.85 | 90.40 | 1.0M |
| 2022-03-04 | 94.32 | 94.47 | 92.13 | 92.93 | 1.1M |
| 2022-03-03 | 94.89 | 95.39 | 93.85 | 94.22 | 0.8M |
| 2022-03-02 | 94.77 | 95.34 | 93.93 | 94.85 | 0.7M |
| 2022-03-01 | 95.39 | 96.23 | 94.31 | 94.62 | 0.6M |
| 2022-02-28 | 124.00 | 125.47 | 122.93 | 124.37 | 0.7M |
| 2022-02-25 | 120.62 | 126.91 | 119.88 | 123.85 | 1.4M |
| 2022-02-24 | 120.21 | 121.80 | 119.39 | 120.12 | 1.0M |
| 2022-02-23 | 119.68 | 122.49 | 119.00 | 120.60 | 0.8M |
| 2022-02-22 | 118.20 | 119.30 | 117.10 | 119.18 | 0.8M |
| 2022-02-21 | 119.00 | 119.45 | 117.08 | 118.60 | 1.1M |
| 2022-02-18 | 119.52 | 120.50 | 117.70 | 118.77 | 1.2M |
| 2022-02-17 | 120.70 | 120.99 | 118.20 | 119.48 | 0.8M |
| 2022-02-16 | 122.18 | 122.80 | 120.39 | 120.69 | 0.9M |
| 2022-02-15 | 122.63 | 124.48 | 121.00 | 122.22 | 0.7M |
| 2022-02-14 | 118.97 | 127.20 | 118.88 | 123.49 | 1.8M |
| 2022-02-11 | 120.70 | 122.47 | 118.50 | 119.09 | 1.5M |
| 2022-02-10 | 123.27 | 123.27 | 118.81 | 121.20 | 0.8M |
| 2022-02-09 | 121.45 | 123.18 | 119.32 | 122.41 | 1.5M |
| 2022-02-08 | 119.00 | 121.47 | 118.56 | 121.29 | 1.0M |
| 2022-02-07 | 118.52 | 121.87 | 115.78 | 119.50 | 1.4M |
| 2022-01-28 | 121.56 | 121.56 | 115.90 | 117.16 | 1.2M |
| 2022-01-27 | 118.45 | 121.20 | 117.60 | 119.37 | 1.8M |
| 2022-01-26 | 121.02 | 121.90 | 118.32 | 119.00 | 1.2M |
| 2022-01-25 | 123.48 | 123.90 | 120.80 | 121.09 | 1.1M |
| 2022-01-24 | 125.93 | 126.99 | 122.85 | 123.70 | 1.1M |
| 2022-01-21 | 127.15 | 128.80 | 125.17 | 126.10 | 1.1M |
| 2022-01-20 | 129.22 | 130.68 | 126.41 | 127.34 | 2.0M |
| 2022-01-19 | 131.27 | 131.50 | 125.70 | 128.40 | 1.8M |
| 2022-01-18 | 128.94 | 132.60 | 126.61 | 130.70 | 2.1M |
| 2022-01-17 | 125.69 | 131.98 | 124.00 | 128.19 | 3.1M |
| 2022-01-14 | 123.01 | 125.28 | 122.70 | 124.10 | 0.9M |
| 2022-01-13 | 124.78 | 126.29 | 122.88 | 123.35 | 1.0M |
| 2022-01-12 | 122.48 | 125.96 | 122.48 | 125.52 | 1.0M |
| 2022-01-11 | 124.39 | 125.66 | 122.59 | 123.18 | 0.9M |
| 2022-01-10 | 123.00 | 126.40 | 122.88 | 124.56 | 1.2M |
| 2022-01-07 | 124.69 | 126.21 | 122.01 | 124.26 | 1.4M |
| 2022-01-06 | 123.00 | 125.66 | 122.22 | 124.66 | 1.3M |
| 2022-01-05 | 125.38 | 126.05 | 123.01 | 123.80 | 1.8M |
| 2022-01-04 | 131.20 | 131.21 | 124.17 | 124.98 | 2.5M |