157.50
Last Update: 2025-09-30
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 |
---|---|---|---|---|---|
2023-12-29 | 126.00 | 127.94 | 126.00 | 126.50 | 0.1M |
2023-12-28 | 129.50 | 129.50 | 126.00 | 126.50 | 0.1M |
2023-12-27 | 126.24 | 128.50 | 124.50 | 124.50 | 0.3M |
2023-12-22 | 125.62 | 127.50 | 124.00 | 124.50 | 0.6M |
2023-12-21 | 125.86 | 127.00 | 125.00 | 126.50 | 0.4M |
2023-12-20 | 122.05 | 126.50 | 122.05 | 125.50 | 0.4M |
2023-12-19 | 123.93 | 125.50 | 123.24 | 125.00 | 0.3M |
2023-12-18 | 124.00 | 126.00 | 123.00 | 125.00 | 0.2M |
2023-12-15 | 123.69 | 125.04 | 122.69 | 124.50 | 0.5M |
2023-12-14 | 124.75 | 125.50 | 120.93 | 121.50 | 0.8M |
2023-12-13 | 121.83 | 125.00 | 121.50 | 121.50 | 0.1M |
2023-12-12 | 121.30 | 125.46 | 121.30 | 122.00 | 0.3M |
2023-12-11 | 125.42 | 125.50 | 123.19 | 124.00 | 0.3M |
2023-12-08 | 123.75 | 126.50 | 123.04 | 124.00 | 0.2M |
2023-12-07 | 121.58 | 123.76 | 121.22 | 122.50 | 0.3M |
2023-12-06 | 122.70 | 125.00 | 121.37 | 122.50 | 0.3M |
2023-12-05 | 122.82 | 124.00 | 121.00 | 122.50 | 0.3M |
2023-12-04 | 122.77 | 127.00 | 122.00 | 123.25 | 0.2M |
2023-12-01 | 124.50 | 127.00 | 122.00 | 122.50 | 0.2M |
2023-11-30 | 124.55 | 124.55 | 122.00 | 122.00 | 0.3M |
2023-11-29 | 123.55 | 126.50 | 122.50 | 123.00 | 0.4M |
2023-11-28 | 124.09 | 126.50 | 122.50 | 123.00 | 0.3M |
2023-11-27 | 123.70 | 125.50 | 122.50 | 123.00 | 0.3M |
2023-11-24 | 124.80 | 127.00 | 123.00 | 123.50 | 0.4M |
2023-11-23 | 124.66 | 125.74 | 124.38 | 125.50 | 0.1M |
2023-11-22 | 125.63 | 127.00 | 123.50 | 125.00 | 0.3M |
2023-11-21 | 125.08 | 125.76 | 124.82 | 125.50 | 0.2M |
2023-11-20 | 124.78 | 127.00 | 124.56 | 126.50 | 0.5M |
2023-11-17 | 124.89 | 126.00 | 123.93 | 124.00 | 0.6M |
2023-11-16 | 125.13 | 125.50 | 123.53 | 124.50 | 0.2M |
2023-11-15 | 123.78 | 126.00 | 123.78 | 125.00 | 0.3M |
2023-11-14 | 122.23 | 124.00 | 121.82 | 123.00 | 0.2M |
2023-11-13 | 121.90 | 123.00 | 120.50 | 123.00 | 0.6M |
2023-11-10 | 121.17 | 122.50 | 120.60 | 122.50 | 0.8M |
2023-11-09 | 122.50 | 123.00 | 121.75 | 123.00 | 0.2M |
2023-11-08 | 122.22 | 123.24 | 122.00 | 122.50 | 0.6M |
2023-11-07 | 124.00 | 124.00 | 123.00 | 123.00 | 0.9M |
2023-11-06 | 123.50 | 125.00 | 123.50 | 125.00 | 1.3M |
2023-11-03 | 121.51 | 123.00 | 121.24 | 123.00 | 0.2M |
2023-11-02 | 118.79 | 122.00 | 118.79 | 120.50 | 0.3M |
2023-11-01 | 117.04 | 119.50 | 117.00 | 118.75 | 0.1M |
2023-10-31 | 118.60 | 118.60 | 117.00 | 117.00 | 0.2M |
2023-10-30 | 117.55 | 119.50 | 117.55 | 118.75 | 0.2M |
2023-10-27 | 116.00 | 119.50 | 116.00 | 117.50 | 0.2M |
2023-10-26 | 116.47 | 118.33 | 116.47 | 118.00 | 0.2M |
2023-10-25 | 117.48 | 119.25 | 116.00 | 119.00 | 0.2M |
2023-10-24 | 119.50 | 119.50 | 117.36 | 119.25 | 0.3M |
2023-10-23 | 118.82 | 119.00 | 117.36 | 118.00 | 0.5M |
2023-10-20 | 120.68 | 121.00 | 117.00 | 117.00 | 0.3M |
2023-10-19 | 120.36 | 120.36 | 118.50 | 119.00 | 0.2M |
2023-10-18 | 121.00 | 121.78 | 119.91 | 120.00 | 0.4M |
2023-10-17 | 120.39 | 121.34 | 120.00 | 121.00 | 0.4M |
2023-10-16 | 120.67 | 121.50 | 119.50 | 121.50 | 0.6M |
2023-10-13 | 122.33 | 122.50 | 121.50 | 121.50 | 0.3M |
2023-10-12 | 122.50 | 123.45 | 122.00 | 122.50 | 1.3M |
2023-10-11 | 120.50 | 122.56 | 120.50 | 121.50 | 1.7M |
2023-10-10 | 122.50 | 122.50 | 120.50 | 122.00 | 0.5M |
2023-10-09 | 123.00 | 123.00 | 120.50 | 120.50 | 0.2M |
2023-10-06 | 121.38 | 124.50 | 120.62 | 121.50 | 0.2M |
2023-10-05 | 123.00 | 123.25 | 120.22 | 121.00 | 1.4M |
2023-10-04 | 122.50 | 122.62 | 120.32 | 120.50 | 0.7M |
2023-10-03 | 122.74 | 123.50 | 122.00 | 122.50 | 0.2M |
2023-10-02 | 124.00 | 125.00 | 122.50 | 123.00 | 0.3M |
2023-09-29 | 123.61 | 124.50 | 123.50 | 123.50 | 0.2M |
2023-09-28 | 123.77 | 124.00 | 122.50 | 123.00 | 0.3M |
2023-09-27 | 123.72 | 125.00 | 123.50 | 123.50 | 0.7M |
2023-09-26 | 125.25 | 125.25 | 123.00 | 124.00 | 0.4M |
2023-09-25 | 126.50 | 127.00 | 124.50 | 124.50 | 0.4M |
2023-09-22 | 125.00 | 127.50 | 125.00 | 126.00 | 0.4M |
2023-09-21 | 125.50 | 126.50 | 124.67 | 125.00 | 0.4M |
2023-09-20 | 125.60 | 127.00 | 125.60 | 127.00 | 0.6M |
2023-09-19 | 126.64 | 127.00 | 125.50 | 126.00 | 0.2M |
2023-09-18 | 128.50 | 128.50 | 125.50 | 125.50 | 0.3M |
2023-09-15 | 126.50 | 128.00 | 126.00 | 128.00 | 1.6M |
2023-09-14 | 125.97 | 126.50 | 124.50 | 126.50 | 3.6M |
2023-09-13 | 128.00 | 128.00 | 126.68 | 127.50 | 0.3M |
2023-09-12 | 127.50 | 127.63 | 126.24 | 127.50 | 0.5M |
2023-09-11 | 128.10 | 129.50 | 126.10 | 126.50 | 0.5M |
2023-09-08 | 126.50 | 127.00 | 125.00 | 127.00 | 0.6M |
2023-09-07 | 125.86 | 126.50 | 125.77 | 126.00 | 0.4M |
2023-09-06 | 125.50 | 127.25 | 125.50 | 126.00 | 0.2M |
2023-09-05 | 126.69 | 128.71 | 125.00 | 127.00 | 0.3M |
2023-09-04 | 128.16 | 129.00 | 127.00 | 127.50 | 0.2M |
2023-09-01 | 126.50 | 127.50 | 126.16 | 126.50 | 0.2M |
2023-08-31 | 126.00 | 126.50 | 125.00 | 125.00 | 0.3M |
2023-08-30 | 126.00 | 126.50 | 125.50 | 125.50 | 0.5M |
2023-08-29 | 125.24 | 127.00 | 125.24 | 126.50 | 0.3M |
2023-08-25 | 124.54 | 125.00 | 124.23 | 124.50 | 0.2M |
2023-08-24 | 124.75 | 125.00 | 123.50 | 124.00 | 0.1M |
2023-08-23 | 121.96 | 124.00 | 121.96 | 123.00 | 1.7M |
2023-08-22 | 121.41 | 123.50 | 121.41 | 122.50 | 0.2M |
2023-08-21 | 121.18 | 123.00 | 121.18 | 122.00 | 0.2M |
2023-08-18 | 124.34 | 124.34 | 123.00 | 123.00 | 0.5M |
2023-08-17 | 125.47 | 126.50 | 125.00 | 125.00 | 0.2M |
2023-08-16 | 126.03 | 126.44 | 125.00 | 125.50 | 0.4M |
2023-08-15 | 126.21 | 127.00 | 126.00 | 126.00 | 0.1M |
2023-08-14 | 128.03 | 128.03 | 126.20 | 126.75 | 0.4M |
2023-08-11 | 129.29 | 129.78 | 128.00 | 128.00 | 0.5M |
2023-08-10 | 129.50 | 129.78 | 129.00 | 129.50 | 0.1M |
2023-08-09 | 129.31 | 130.00 | 129.00 | 129.00 | 0.9M |
2023-08-08 | 131.34 | 132.00 | 129.00 | 130.00 | 0.3M |
2023-08-07 | 132.29 | 132.30 | 131.25 | 131.50 | 0.3M |
2023-08-04 | 132.50 | 133.34 | 132.00 | 132.00 | 0.3M |
2023-08-03 | 133.24 | 133.50 | 132.50 | 133.00 | 0.4M |
2023-08-02 | 134.00 | 134.00 | 132.77 | 133.00 | 0.3M |
2023-08-01 | 133.45 | 134.50 | 133.06 | 134.00 | 0.3M |
2023-07-31 | 135.00 | 135.50 | 133.50 | 134.00 | 0.4M |
2023-07-28 | 133.50 | 135.00 | 130.50 | 135.00 | 0.9M |
2023-07-27 | 132.09 | 133.69 | 131.50 | 132.50 | 0.6M |
2023-07-26 | 131.38 | 132.50 | 129.88 | 132.50 | 0.7M |
2023-07-25 | 130.43 | 131.50 | 129.50 | 131.50 | 0.3M |
2023-07-24 | 127.42 | 130.50 | 127.31 | 130.00 | 0.2M |
2023-07-21 | 129.35 | 130.75 | 127.53 | 128.00 | 0.6M |
2023-07-20 | 127.84 | 129.50 | 127.33 | 129.50 | 0.2M |
2023-07-19 | 128.35 | 129.50 | 126.75 | 129.50 | 0.3M |
2023-07-18 | 128.00 | 128.00 | 126.00 | 127.00 | 0.4M |
2023-07-17 | 126.94 | 129.00 | 126.00 | 128.00 | 0.8M |
2023-07-14 | 125.75 | 128.00 | 125.00 | 126.50 | 0.5M |
2023-07-13 | 124.84 | 127.00 | 124.84 | 125.50 | 0.1M |
2023-07-12 | 125.60 | 126.50 | 124.34 | 125.50 | 0.3M |
2023-07-11 | 126.00 | 126.00 | 124.16 | 124.50 | 0.5M |
2023-07-10 | 124.54 | 124.54 | 123.24 | 124.00 | 0.3M |
2023-07-07 | 125.00 | 125.73 | 122.50 | 123.75 | 0.2M |
2023-07-06 | 128.50 | 128.50 | 124.00 | 124.00 | 0.2M |
2023-07-05 | 128.44 | 128.44 | 126.92 | 128.00 | 0.3M |
2023-07-04 | 129.00 | 129.66 | 126.50 | 128.75 | 0.3M |
2023-07-03 | 128.00 | 128.00 | 127.10 | 128.00 | 1.4M |
2023-06-30 | 126.70 | 128.50 | 126.25 | 127.00 | 0.9M |
2023-06-29 | 127.25 | 128.14 | 126.00 | 126.00 | 0.2M |
2023-06-28 | 127.35 | 128.05 | 126.71 | 128.25 | 0.2M |
2023-06-27 | 126.48 | 127.57 | 125.25 | 127.50 | 0.3M |
2023-06-26 | 125.97 | 127.00 | 125.00 | 125.00 | 0.3M |
2023-06-23 | 128.09 | 128.50 | 125.73 | 126.25 | 0.1M |
2023-06-22 | 129.22 | 129.50 | 126.50 | 127.50 | 0.2M |
2023-06-21 | 129.46 | 131.00 | 128.50 | 129.00 | 0.2M |
2023-06-20 | 131.48 | 132.00 | 128.50 | 128.50 | 0.2M |
2023-06-19 | 131.50 | 132.00 | 130.96 | 131.25 | 0.3M |
2023-06-16 | 132.47 | 133.00 | 131.50 | 132.00 | 0.3M |
2023-06-15 | 131.91 | 132.99 | 131.91 | 132.25 | 0.1M |
2023-06-14 | 131.88 | 133.50 | 131.37 | 131.50 | 0.4M |
2023-06-13 | 131.30 | 134.00 | 131.30 | 133.00 | 0.3M |
2023-06-12 | 130.72 | 131.76 | 128.50 | 131.50 | 0.2M |
2023-06-09 | 130.50 | 131.50 | 130.50 | 131.25 | 0.2M |
2023-06-08 | 129.91 | 131.01 | 129.75 | 130.50 | 0.5M |
2023-06-07 | 130.86 | 131.48 | 129.96 | 130.00 | 0.4M |
2023-06-06 | 129.41 | 131.50 | 129.00 | 130.50 | 0.4M |
2023-06-05 | 129.99 | 131.00 | 129.06 | 130.00 | 0.8M |
2023-06-02 | 128.63 | 130.50 | 128.27 | 130.00 | 0.6M |
2023-06-01 | 126.84 | 127.15 | 126.00 | 126.50 | 1.3M |
2023-05-31 | 127.69 | 127.69 | 126.00 | 126.00 | 0.2M |
2023-05-30 | 129.26 | 129.27 | 127.50 | 128.50 | 0.3M |
2023-05-26 | 128.14 | 129.00 | 127.31 | 128.00 | 0.3M |
2023-05-25 | 127.50 | 128.05 | 127.00 | 127.50 | 0.3M |
2023-05-24 | 127.53 | 128.50 | 127.50 | 127.50 | 0.3M |
2023-05-23 | 129.03 | 129.75 | 127.50 | 127.50 | 0.3M |
2023-05-22 | 129.12 | 130.00 | 128.70 | 129.50 | 0.3M |
2023-05-19 | 129.48 | 129.67 | 128.50 | 128.50 | 0.2M |
2023-05-18 | 127.68 | 128.50 | 127.50 | 127.50 | 0.2M |
2023-05-17 | 127.65 | 128.50 | 127.00 | 128.00 | 0.2M |
2023-05-16 | 128.97 | 129.11 | 128.00 | 128.50 | 0.3M |
2023-05-15 | 128.00 | 129.50 | 128.00 | 129.00 | 0.3M |
2023-05-12 | 128.75 | 129.00 | 128.00 | 128.00 | 0.7M |
2023-05-11 | 127.73 | 129.00 | 127.72 | 128.50 | 0.7M |
2023-05-10 | 128.00 | 129.00 | 127.72 | 128.50 | 0.2M |
2023-05-09 | 128.67 | 129.00 | 127.53 | 128.50 | 0.3M |
2023-05-05 | 126.50 | 129.31 | 126.50 | 127.00 | 0.9M |
2023-05-04 | 127.64 | 129.00 | 127.50 | 128.50 | 0.5M |
2023-05-03 | 127.50 | 129.00 | 126.03 | 128.25 | 0.5M |
2023-05-02 | 127.85 | 129.00 | 125.50 | 127.50 | 0.3M |
2023-04-28 | 126.50 | 129.00 | 126.50 | 128.50 | 0.3M |
2023-04-27 | 127.03 | 128.00 | 126.50 | 127.00 | 0.5M |
2023-04-26 | 127.03 | 127.84 | 126.50 | 127.00 | 1.0M |
2023-04-25 | 127.64 | 127.78 | 126.17 | 127.25 | 0.4M |
2023-04-24 | 128.02 | 129.00 | 127.00 | 127.50 | 0.3M |
2023-04-21 | 129.48 | 130.00 | 128.42 | 128.50 | 0.3M |
2023-04-20 | 131.00 | 131.77 | 129.00 | 129.00 | 0.3M |
2023-04-19 | 131.31 | 133.00 | 129.50 | 130.50 | 2.0M |
2023-04-18 | 132.04 | 133.00 | 131.00 | 131.50 | 0.4M |
2023-04-17 | 130.06 | 134.00 | 130.06 | 131.75 | 0.6M |
2023-04-14 | 129.00 | 131.00 | 129.00 | 130.25 | 0.9M |
2023-04-13 | 130.03 | 130.03 | 128.00 | 129.00 | 0.4M |
2023-04-12 | 130.45 | 130.57 | 128.79 | 129.50 | 0.6M |
2023-04-11 | 128.25 | 130.00 | 126.50 | 129.50 | 0.7M |
2023-04-06 | 127.47 | 128.50 | 127.08 | 128.00 | 0.6M |
2023-04-05 | 128.75 | 130.00 | 127.00 | 128.00 | 0.5M |
2023-04-04 | 131.64 | 131.64 | 128.00 | 128.75 | 1.2M |
2023-04-03 | 131.50 | 131.62 | 128.50 | 129.50 | 0.9M |
2023-03-31 | 129.08 | 130.50 | 128.50 | 129.75 | 0.6M |
2023-03-30 | 128.50 | 130.00 | 127.80 | 130.00 | 1.3M |
2023-03-29 | 128.00 | 129.50 | 128.00 | 128.50 | 0.4M |
2023-03-28 | 129.81 | 130.25 | 128.00 | 128.00 | 0.4M |
2023-03-27 | 130.62 | 133.00 | 128.65 | 129.00 | 0.1M |
2023-03-24 | 131.27 | 132.00 | 130.15 | 131.00 | 0.2M |
2023-03-23 | 131.00 | 132.00 | 130.30 | 130.25 | 0.5M |
2023-03-22 | 128.15 | 131.00 | 127.94 | 129.50 | 0.5M |
2023-03-21 | 128.67 | 130.00 | 127.50 | 129.50 | 0.5M |
2023-03-20 | 128.41 | 130.50 | 127.00 | 129.00 | 0.5M |
2023-03-17 | 129.61 | 131.50 | 129.00 | 130.50 | 0.5M |
2023-03-16 | 127.50 | 130.50 | 127.50 | 129.00 | 0.4M |
2023-03-15 | 129.95 | 130.72 | 127.76 | 128.50 | 0.3M |
2023-03-14 | 130.50 | 130.50 | 127.96 | 129.50 | 2.8M |
2023-03-13 | 132.05 | 132.19 | 129.00 | 131.00 | 0.4M |
2023-03-10 | 133.10 | 133.94 | 131.00 | 131.00 | 0.3M |
2023-03-09 | 136.29 | 137.00 | 134.50 | 134.50 | 0.4M |
2023-03-08 | 138.77 | 139.00 | 135.50 | 138.00 | 1.2M |
2023-03-07 | 136.73 | 140.00 | 136.15 | 138.25 | 1.5M |
2023-03-06 | 137.50 | 138.50 | 135.50 | 137.00 | 1.1M |
2023-03-03 | 136.75 | 139.05 | 135.60 | 136.50 | 1.3M |
2023-03-02 | 135.56 | 137.05 | 134.50 | 136.50 | 0.4M |
2023-03-01 | 135.46 | 136.86 | 134.50 | 134.50 | 0.6M |
2023-02-28 | 135.88 | 135.88 | 133.00 | 133.00 | 0.4M |
2023-02-27 | 134.54 | 136.00 | 133.50 | 134.50 | 0.4M |
2023-02-24 | 134.98 | 137.50 | 134.00 | 137.00 | 0.1M |
2023-02-23 | 134.17 | 139.00 | 134.17 | 136.00 | 0.2M |
2023-02-22 | 136.85 | 137.50 | 133.50 | 134.50 | 0.3M |
2023-02-21 | 136.50 | 139.50 | 135.00 | 135.00 | 0.4M |
2023-02-20 | 137.00 | 139.00 | 137.00 | 138.25 | 0.6M |
2023-02-17 | 137.82 | 138.00 | 136.50 | 137.00 | 0.1M |
2023-02-16 | 139.75 | 140.50 | 137.50 | 138.00 | 0.9M |
2023-02-15 | 138.20 | 139.64 | 137.71 | 139.50 | 0.3M |
2023-02-14 | 140.28 | 140.64 | 137.50 | 138.00 | 0.4M |
2023-02-13 | 138.46 | 141.50 | 138.46 | 140.25 | 0.8M |
2023-02-10 | 140.29 | 141.25 | 138.00 | 140.50 | 0.4M |
2023-02-09 | 140.03 | 142.00 | 140.00 | 141.00 | 0.2M |
2023-02-08 | 139.00 | 141.00 | 138.24 | 139.25 | 0.6M |
2023-02-07 | 139.94 | 140.72 | 138.42 | 139.00 | 0.4M |
2023-02-06 | 141.24 | 142.50 | 139.40 | 140.00 | 0.3M |
2023-02-03 | 140.43 | 143.00 | 140.43 | 141.00 | 0.7M |
2023-02-02 | 139.50 | 141.78 | 137.50 | 141.50 | 0.3M |
2023-02-01 | 138.50 | 140.00 | 137.00 | 140.00 | 0.6M |
2023-01-31 | 137.26 | 138.00 | 135.72 | 137.50 | 0.4M |
2023-01-30 | 139.00 | 139.12 | 137.00 | 137.50 | 0.2M |
2023-01-27 | 140.00 | 140.00 | 138.00 | 139.00 | 1.3M |
2023-01-26 | 139.00 | 139.00 | 137.00 | 139.00 | 0.3M |
2023-01-25 | 137.93 | 138.20 | 136.00 | 137.50 | 0.7M |
2023-01-24 | 136.65 | 139.50 | 136.00 | 136.00 | 0.8M |
2023-01-23 | 137.52 | 138.00 | 135.00 | 137.00 | 0.5M |
2023-01-20 | 137.50 | 137.50 | 134.50 | 136.50 | 0.6M |
2023-01-19 | 137.00 | 137.00 | 134.26 | 135.25 | 0.4M |
2023-01-18 | 137.77 | 138.50 | 135.50 | 135.50 | 0.3M |
2023-01-17 | 138.90 | 140.00 | 135.50 | 136.50 | 0.3M |
2023-01-16 | 138.50 | 140.50 | 135.50 | 135.50 | 0.3M |
2023-01-13 | 137.75 | 139.00 | 135.00 | 137.50 | 0.7M |
2023-01-12 | 137.50 | 138.19 | 135.75 | 136.50 | 0.8M |
2023-01-11 | 133.92 | 137.00 | 133.92 | 136.25 | 0.7M |
2023-01-10 | 133.95 | 135.00 | 132.50 | 134.00 | 0.5M |
2023-01-09 | 134.62 | 134.62 | 131.00 | 133.50 | 0.9M |
2023-01-06 | 130.20 | 135.00 | 130.20 | 132.50 | 0.6M |
2023-01-05 | 130.13 | 131.50 | 127.50 | 131.50 | 1.1M |
2023-01-04 | 128.00 | 130.00 | 127.00 | 130.00 | 0.7M |
2023-01-03 | 130.50 | 130.50 | 127.00 | 129.00 | 0.6M |