65.68
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 65.00 | 67.63 | 64.60 | 65.68 | 4.5M |
| 2025-09-29 | 64.19 | 64.98 | 63.68 | 64.22 | 1.7M |
| 2025-09-26 | 64.80 | 65.51 | 63.81 | 63.88 | 2.2M |
| 2025-09-25 | 65.29 | 66.45 | 65.02 | 65.52 | 2.9M |
| 2025-09-24 | 63.55 | 65.45 | 63.15 | 65.29 | 3.4M |
| 2025-09-23 | 64.90 | 65.14 | 62.11 | 63.63 | 3.3M |
| 2025-09-22 | 63.70 | 65.00 | 62.99 | 64.88 | 2.7M |
| 2025-09-19 | 63.80 | 65.00 | 63.61 | 63.80 | 2.6M |
| 2025-09-18 | 66.10 | 66.75 | 63.71 | 64.34 | 4.9M |
| 2025-09-17 | 65.32 | 66.67 | 65.01 | 66.04 | 4.1M |
| 2025-09-16 | 65.52 | 65.55 | 63.88 | 65.40 | 4.0M |
| 2025-09-15 | 63.00 | 65.40 | 62.86 | 64.86 | 5.7M |
| 2025-09-12 | 63.30 | 63.80 | 62.20 | 62.46 | 2.8M |
| 2025-09-11 | 62.11 | 63.00 | 61.00 | 62.99 | 2.6M |
| 2025-09-10 | 62.70 | 63.79 | 62.04 | 62.11 | 2.1M |
| 2025-09-09 | 64.45 | 64.45 | 62.52 | 62.93 | 2.8M |
| 2025-09-08 | 61.56 | 64.64 | 61.40 | 64.46 | 5.8M |
| 2025-09-05 | 58.88 | 61.61 | 58.51 | 61.38 | 3.7M |
| 2025-09-04 | 60.28 | 61.35 | 58.10 | 58.92 | 3.3M |
| 2025-09-03 | 63.01 | 63.99 | 59.93 | 60.02 | 5.3M |
| 2025-09-02 | 66.00 | 67.92 | 63.34 | 63.35 | 7.9M |
| 2025-09-01 | 62.39 | 63.47 | 61.50 | 61.98 | 3.0M |
| 2025-08-29 | 63.12 | 63.20 | 61.63 | 61.80 | 2.9M |
| 2025-08-28 | 62.19 | 63.50 | 60.88 | 63.02 | 4.4M |
| 2025-08-27 | 62.26 | 65.12 | 62.00 | 62.18 | 5.7M |
| 2025-08-26 | 62.39 | 63.08 | 61.72 | 62.15 | 2.6M |
| 2025-08-25 | 62.50 | 63.45 | 61.20 | 62.39 | 4.5M |
| 2025-08-22 | 60.90 | 62.31 | 60.26 | 62.25 | 4.6M |
| 2025-08-21 | 62.05 | 64.50 | 61.80 | 62.91 | 4.0M |
| 2025-08-20 | 60.80 | 62.39 | 60.32 | 62.15 | 3.3M |
| 2025-08-19 | 61.58 | 61.58 | 60.10 | 60.78 | 2.9M |
| 2025-08-18 | 60.88 | 62.01 | 60.20 | 61.51 | 3.7M |
| 2025-08-15 | 59.55 | 60.66 | 59.25 | 60.45 | 1.8M |
| 2025-08-14 | 60.79 | 60.98 | 59.46 | 59.65 | 2.0M |
| 2025-08-13 | 60.70 | 61.16 | 60.08 | 60.65 | 1.9M |
| 2025-08-12 | 60.99 | 61.01 | 59.93 | 60.56 | 1.7M |
| 2025-08-11 | 60.89 | 61.50 | 60.57 | 61.12 | 2.0M |
| 2025-08-08 | 60.74 | 61.88 | 60.15 | 60.80 | 2.1M |
| 2025-08-07 | 61.05 | 61.44 | 60.30 | 60.86 | 2.6M |
| 2025-08-06 | 61.25 | 62.66 | 60.60 | 61.45 | 5.1M |
| 2025-08-05 | 60.27 | 60.55 | 59.46 | 60.00 | 1.9M |
| 2025-08-04 | 57.99 | 60.50 | 57.64 | 60.31 | 3.0M |
| 2025-08-01 | 57.50 | 58.04 | 57.29 | 57.60 | 1.0M |
| 2025-07-31 | 58.15 | 58.66 | 57.38 | 57.60 | 1.6M |
| 2025-07-30 | 58.94 | 59.18 | 57.80 | 58.24 | 1.3M |
| 2025-07-29 | 58.13 | 59.78 | 58.00 | 58.92 | 2.0M |
| 2025-07-28 | 58.36 | 58.63 | 57.89 | 58.19 | 1.1M |
| 2025-07-25 | 57.88 | 58.20 | 57.52 | 58.07 | 1.1M |
| 2025-07-24 | 57.06 | 58.04 | 57.06 | 57.89 | 1.4M |
| 2025-07-23 | 57.41 | 57.82 | 56.92 | 57.10 | 1.3M |
| 2025-07-22 | 57.47 | 58.00 | 57.13 | 57.50 | 1.3M |
| 2025-07-21 | 58.00 | 58.00 | 57.00 | 57.49 | 1.3M |
| 2025-07-18 | 57.14 | 57.98 | 57.14 | 57.69 | 1.6M |
| 2025-07-17 | 56.74 | 57.20 | 56.32 | 57.20 | 1.0M |
| 2025-07-16 | 56.65 | 57.22 | 56.33 | 56.76 | 1.3M |
| 2025-07-15 | 56.04 | 57.35 | 56.00 | 56.60 | 2.1M |
| 2025-07-14 | 55.48 | 56.40 | 55.29 | 56.11 | 1.8M |
| 2025-07-11 | 54.92 | 55.65 | 54.82 | 55.48 | 1.4M |
| 2025-07-10 | 54.85 | 55.09 | 54.53 | 54.93 | 0.7M |
| 2025-07-09 | 55.22 | 55.47 | 54.50 | 54.74 | 1.0M |
| 2025-07-08 | 54.25 | 55.13 | 54.25 | 55.06 | 0.9M |
| 2025-07-07 | 54.88 | 54.95 | 54.29 | 54.41 | 0.6M |
| 2025-07-04 | 54.85 | 55.22 | 54.57 | 54.74 | 0.7M |
| 2025-07-03 | 55.10 | 55.31 | 54.66 | 55.07 | 0.8M |
| 2025-07-02 | 55.71 | 55.71 | 54.73 | 55.03 | 1.0M |
| 2025-07-01 | 55.72 | 56.39 | 55.51 | 55.77 | 1.1M |
| 2025-06-30 | 55.66 | 56.06 | 55.32 | 55.81 | 1.8M |
| 2025-06-27 | 54.65 | 54.99 | 54.50 | 54.73 | 0.8M |
| 2025-06-26 | 54.77 | 55.67 | 54.50 | 54.56 | 1.0M |
| 2025-06-25 | 54.34 | 55.18 | 54.10 | 55.05 | 1.5M |
| 2025-06-24 | 53.00 | 54.38 | 52.75 | 54.35 | 1.2M |
| 2025-06-23 | 52.20 | 52.91 | 52.12 | 52.76 | 0.6M |
| 2025-06-20 | 53.40 | 53.73 | 52.48 | 52.48 | 1.2M |
| 2025-06-19 | 54.50 | 54.78 | 53.35 | 53.40 | 1.3M |
| 2025-06-18 | 54.20 | 54.76 | 54.20 | 54.50 | 0.5M |
| 2025-06-17 | 54.08 | 54.85 | 54.08 | 54.40 | 0.4M |
| 2025-06-16 | 54.00 | 54.80 | 53.98 | 54.40 | 0.7M |
| 2025-06-13 | 54.96 | 55.75 | 54.24 | 54.29 | 1.5M |
| 2025-06-12 | 54.64 | 54.85 | 54.20 | 54.71 | 0.6M |
| 2025-06-11 | 54.95 | 55.30 | 54.60 | 54.68 | 1.1M |
| 2025-06-10 | 55.79 | 55.89 | 54.00 | 54.95 | 1.9M |
| 2025-06-09 | 55.33 | 56.17 | 55.33 | 55.90 | 1.0M |
| 2025-06-06 | 55.50 | 55.64 | 55.20 | 55.38 | 0.7M |
| 2025-06-05 | 55.07 | 55.74 | 54.72 | 55.65 | 1.0M |
| 2025-06-04 | 56.00 | 56.00 | 55.04 | 55.06 | 1.2M |
| 2025-06-03 | 55.47 | 55.76 | 55.19 | 55.67 | 0.9M |
| 2025-05-30 | 55.97 | 56.12 | 55.23 | 55.52 | 0.9M |
| 2025-05-29 | 55.06 | 55.94 | 55.05 | 55.90 | 1.3M |
| 2025-05-28 | 55.19 | 56.08 | 55.09 | 55.38 | 1.3M |
| 2025-05-27 | 71.92 | 72.48 | 71.20 | 71.33 | 0.6M |
| 2025-05-26 | 71.60 | 72.05 | 71.30 | 71.89 | 0.8M |
| 2025-05-23 | 72.54 | 73.17 | 71.86 | 71.86 | 1.0M |
| 2025-05-22 | 74.30 | 74.67 | 72.51 | 72.54 | 1.3M |
| 2025-05-21 | 75.00 | 75.13 | 73.60 | 74.34 | 1.3M |
| 2025-05-20 | 74.90 | 75.52 | 74.65 | 74.95 | 1.1M |
| 2025-05-19 | 75.82 | 75.85 | 74.56 | 75.12 | 1.2M |
| 2025-05-16 | 75.29 | 77.70 | 75.04 | 75.94 | 1.9M |
| 2025-05-15 | 76.20 | 76.20 | 74.75 | 75.29 | 1.1M |
| 2025-05-14 | 77.20 | 77.57 | 75.62 | 75.86 | 2.4M |
| 2025-05-13 | 79.96 | 79.96 | 76.99 | 77.33 | 2.2M |
| 2025-05-12 | 78.60 | 80.78 | 78.60 | 79.46 | 2.8M |
| 2025-05-09 | 79.18 | 79.97 | 76.59 | 77.82 | 1.8M |
| 2025-05-08 | 79.18 | 79.60 | 78.00 | 79.12 | 1.6M |
| 2025-05-07 | 78.16 | 79.88 | 77.52 | 79.25 | 2.5M |
| 2025-05-06 | 75.90 | 77.87 | 75.47 | 77.58 | 2.5M |
| 2025-04-30 | 75.80 | 76.66 | 75.35 | 75.43 | 1.5M |
| 2025-04-29 | 75.95 | 76.58 | 73.82 | 76.03 | 2.0M |
| 2025-04-28 | 80.50 | 81.13 | 74.33 | 74.78 | 3.2M |
| 2025-04-25 | 79.86 | 80.88 | 78.04 | 80.40 | 1.6M |
| 2025-04-24 | 79.25 | 79.53 | 77.83 | 79.04 | 1.3M |
| 2025-04-23 | 79.45 | 80.59 | 78.75 | 79.09 | 1.5M |
| 2025-04-22 | 79.46 | 80.00 | 78.52 | 79.15 | 1.2M |
| 2025-04-21 | 80.87 | 80.87 | 78.69 | 79.46 | 1.4M |
| 2025-04-18 | 78.81 | 80.40 | 78.31 | 79.91 | 1.4M |
| 2025-04-17 | 75.50 | 80.57 | 75.30 | 78.91 | 2.9M |
| 2025-04-16 | 77.00 | 78.30 | 75.20 | 75.72 | 1.3M |
| 2025-04-15 | 77.20 | 77.75 | 75.60 | 77.23 | 1.1M |
| 2025-04-14 | 78.51 | 78.51 | 77.03 | 77.63 | 1.2M |
| 2025-04-11 | 75.50 | 78.18 | 75.00 | 77.98 | 2.3M |
| 2025-04-10 | 75.94 | 77.50 | 75.00 | 76.23 | 2.2M |
| 2025-04-09 | 70.00 | 75.44 | 68.17 | 74.15 | 2.5M |
| 2025-04-08 | 72.00 | 73.15 | 69.23 | 71.30 | 2.0M |
| 2025-04-07 | 72.00 | 73.98 | 68.00 | 70.10 | 3.0M |
| 2025-04-03 | 77.00 | 78.99 | 74.15 | 75.40 | 2.3M |
| 2025-04-02 | 76.00 | 80.30 | 75.55 | 77.97 | 2.6M |
| 2025-04-01 | 78.04 | 78.98 | 75.88 | 76.11 | 1.4M |
| 2025-03-31 | 78.00 | 78.90 | 76.30 | 78.00 | 1.7M |
| 2025-03-28 | 77.40 | 80.48 | 76.72 | 79.56 | 2.2M |
| 2025-03-27 | 76.89 | 79.50 | 75.81 | 77.85 | 1.9M |
| 2025-03-26 | 74.40 | 79.39 | 74.30 | 76.60 | 2.4M |
| 2025-03-25 | 75.00 | 76.93 | 74.18 | 74.67 | 1.1M |
| 2025-03-24 | 76.16 | 76.89 | 73.20 | 75.29 | 1.7M |
| 2025-03-21 | 79.00 | 79.27 | 76.03 | 76.16 | 1.8M |
| 2025-03-20 | 79.41 | 81.71 | 79.00 | 79.34 | 2.2M |
| 2025-03-19 | 79.33 | 80.18 | 78.50 | 79.41 | 1.6M |
| 2025-03-18 | 76.51 | 81.88 | 76.51 | 79.57 | 2.9M |
| 2025-03-17 | 75.85 | 76.64 | 74.71 | 76.50 | 1.6M |
| 2025-03-14 | 74.98 | 76.60 | 73.50 | 76.15 | 1.8M |
| 2025-03-13 | 77.31 | 77.70 | 73.90 | 74.57 | 2.2M |
| 2025-03-12 | 78.99 | 79.90 | 77.10 | 77.14 | 1.9M |
| 2025-03-11 | 77.30 | 80.30 | 77.22 | 78.96 | 1.7M |
| 2025-03-10 | 79.79 | 81.30 | 78.05 | 78.88 | 2.3M |
| 2025-03-07 | 77.86 | 81.48 | 77.11 | 79.95 | 2.8M |
| 2025-03-06 | 79.68 | 81.77 | 77.61 | 79.05 | 2.7M |
| 2025-03-05 | 76.20 | 78.48 | 76.20 | 76.62 | 1.4M |
| 2025-03-04 | 74.51 | 76.76 | 74.49 | 76.20 | 1.2M |
| 2025-03-03 | 75.80 | 77.39 | 74.50 | 75.00 | 1.7M |
| 2025-02-28 | 78.05 | 78.98 | 74.84 | 75.18 | 2.6M |
| 2025-02-27 | 79.33 | 79.46 | 76.21 | 77.88 | 2.4M |
| 2025-02-26 | 79.01 | 81.38 | 77.80 | 79.67 | 3.6M |
| 2025-02-25 | 73.98 | 81.80 | 73.53 | 78.09 | 4.9M |
| 2025-02-24 | 75.27 | 76.29 | 73.55 | 74.63 | 2.3M |
| 2025-02-21 | 74.90 | 76.32 | 74.19 | 75.84 | 1.8M |
| 2025-02-20 | 75.30 | 75.49 | 73.84 | 75.00 | 1.8M |
| 2025-02-19 | 71.57 | 75.12 | 71.49 | 74.90 | 2.6M |
| 2025-02-18 | 71.68 | 74.16 | 71.52 | 71.86 | 1.9M |
| 2025-02-17 | 70.55 | 72.40 | 70.55 | 72.24 | 1.4M |
| 2025-02-14 | 70.71 | 71.47 | 70.22 | 70.96 | 1.0M |
| 2025-02-13 | 73.00 | 73.38 | 70.60 | 70.71 | 1.7M |
| 2025-02-12 | 71.40 | 74.10 | 70.66 | 73.47 | 1.9M |
| 2025-02-11 | 72.00 | 72.35 | 70.77 | 71.69 | 1.3M |
| 2025-02-10 | 71.40 | 71.96 | 70.40 | 71.90 | 1.5M |
| 2025-02-07 | 71.40 | 72.33 | 70.43 | 71.43 | 2.0M |
| 2025-02-06 | 67.80 | 71.50 | 67.80 | 71.30 | 3.0M |
| 2025-02-05 | 67.80 | 67.80 | 65.80 | 66.57 | 0.7M |
| 2025-01-27 | 67.00 | 67.38 | 65.38 | 65.65 | 0.8M |
| 2025-01-24 | 66.81 | 67.45 | 66.12 | 66.99 | 0.8M |
| 2025-01-23 | 66.98 | 68.98 | 65.52 | 66.91 | 1.4M |
| 2025-01-22 | 65.85 | 67.17 | 65.49 | 65.99 | 0.8M |
| 2025-01-21 | 64.88 | 66.27 | 64.14 | 66.20 | 1.1M |
| 2025-01-20 | 65.10 | 65.47 | 64.10 | 64.61 | 0.8M |
| 2025-01-17 | 63.93 | 65.20 | 63.70 | 64.73 | 0.9M |
| 2025-01-16 | 65.51 | 66.36 | 63.77 | 64.16 | 1.1M |
| 2025-01-15 | 65.92 | 66.34 | 65.08 | 65.70 | 0.7M |
| 2025-01-14 | 62.69 | 66.11 | 62.50 | 66.06 | 1.3M |
| 2025-01-13 | 61.80 | 63.99 | 61.77 | 62.71 | 0.5M |
| 2025-01-10 | 62.99 | 64.33 | 62.62 | 62.71 | 0.8M |
| 2025-01-09 | 62.32 | 63.64 | 62.08 | 63.10 | 0.6M |
| 2025-01-08 | 62.80 | 63.29 | 60.71 | 62.64 | 0.8M |
| 2025-01-07 | 61.21 | 63.10 | 61.10 | 62.89 | 0.6M |
| 2025-01-06 | 62.79 | 63.58 | 61.16 | 62.00 | 0.7M |
| 2025-01-03 | 66.61 | 66.82 | 62.89 | 63.10 | 1.3M |
| 2025-01-02 | 68.18 | 69.08 | 66.16 | 66.38 | 1.0M |