81.80
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 | 81.55 | 82.85 | 81.00 | 81.80 | 3.9M |
| 2025-09-25 | 83.40 | 83.60 | 81.05 | 81.55 | 4.8M |
| 2025-09-24 | 82.70 | 83.45 | 81.85 | 83.40 | 3.3M |
| 2025-09-23 | 83.00 | 83.75 | 81.70 | 82.40 | 3.2M |
| 2025-09-22 | 85.20 | 85.40 | 82.40 | 82.65 | 4.5M |
| 2025-09-19 | 83.75 | 85.05 | 83.10 | 85.05 | 6.6M |
| 2025-09-18 | 85.75 | 86.20 | 82.75 | 83.55 | 6.6M |
| 2025-09-17 | 84.55 | 86.45 | 84.55 | 85.75 | 9.5M |
| 2025-09-16 | 85.80 | 86.05 | 83.90 | 84.55 | 3.5M |
| 2025-09-15 | 85.90 | 86.20 | 84.70 | 85.75 | 2.3M |
| 2025-09-12 | 86.95 | 88.15 | 85.50 | 85.90 | 3.2M |
| 2025-09-11 | 86.70 | 87.60 | 86.05 | 86.90 | 2.8M |
| 2025-09-10 | 87.10 | 87.45 | 86.05 | 86.70 | 1.9M |
| 2025-09-09 | 88.00 | 88.20 | 86.55 | 87.30 | 4.0M |
| 2025-09-08 | 86.65 | 87.65 | 85.80 | 87.35 | 4.1M |
| 2025-09-05 | 84.50 | 86.50 | 84.40 | 86.50 | 6.9M |
| 2025-09-04 | 85.35 | 85.35 | 83.10 | 83.35 | 4.8M |
| 2025-09-03 | 87.90 | 87.90 | 84.20 | 84.35 | 3.6M |
| 2025-09-02 | 84.85 | 87.80 | 84.10 | 86.80 | 10.3M |
| 2025-09-01 | 83.30 | 85.50 | 82.65 | 83.90 | 6.5M |
| 2025-08-29 | 82.50 | 83.85 | 81.60 | 81.75 | 5.4M |
| 2025-08-28 | 82.00 | 82.30 | 80.90 | 81.60 | 3.9M |
| 2025-08-27 | 84.05 | 84.35 | 81.30 | 81.50 | 5.5M |
| 2025-08-26 | 84.00 | 84.45 | 83.15 | 83.30 | 5.1M |
| 2025-08-25 | 81.90 | 84.00 | 81.65 | 83.95 | 6.5M |
| 2025-08-22 | 82.00 | 82.35 | 80.20 | 81.15 | 3.6M |
| 2025-08-21 | 81.40 | 82.50 | 80.90 | 81.90 | 4.2M |
| 2025-08-20 | 82.60 | 82.60 | 80.55 | 81.40 | 3.2M |
| 2025-08-19 | 82.75 | 83.60 | 80.85 | 82.60 | 8.4M |
| 2025-08-18 | 81.00 | 81.50 | 80.40 | 80.95 | 4.8M |
| 2025-08-15 | 80.80 | 80.85 | 80.10 | 80.75 | 4.6M |
| 2025-08-14 | 80.40 | 81.30 | 80.00 | 81.00 | 3.9M |
| 2025-08-13 | 80.00 | 80.80 | 79.10 | 80.40 | 3.0M |
| 2025-08-12 | 79.25 | 80.60 | 78.70 | 79.75 | 3.1M |
| 2025-08-11 | 78.70 | 79.85 | 78.55 | 79.25 | 2.0M |
| 2025-08-08 | 77.80 | 78.85 | 77.65 | 78.50 | 1.2M |
| 2025-08-07 | 78.40 | 78.95 | 77.90 | 78.60 | 2.5M |
| 2025-08-06 | 77.45 | 78.20 | 76.70 | 77.80 | 3.0M |
| 2025-08-05 | 76.90 | 77.70 | 76.50 | 77.60 | 3.1M |
| 2025-08-04 | 75.70 | 77.35 | 75.70 | 76.25 | 2.7M |
| 2025-08-01 | 76.00 | 77.10 | 75.60 | 75.90 | 3.3M |
| 2025-07-31 | 79.90 | 79.90 | 75.90 | 76.15 | 8.5M |
| 2025-07-30 | 79.15 | 80.55 | 78.45 | 79.90 | 7.0M |
| 2025-07-29 | 78.80 | 79.10 | 77.85 | 79.05 | 3.3M |
| 2025-07-28 | 79.00 | 79.25 | 78.25 | 79.00 | 3.6M |
| 2025-07-25 | 79.50 | 79.65 | 78.50 | 78.70 | 5.0M |
| 2025-07-24 | 81.00 | 81.45 | 78.80 | 79.50 | 8.2M |
| 2025-07-23 | 80.25 | 81.90 | 78.60 | 81.90 | 6.1M |
| 2025-07-22 | 79.80 | 80.45 | 79.00 | 79.85 | 3.3M |
| 2025-07-21 | 78.65 | 79.60 | 78.50 | 79.60 | 3.8M |
| 2025-07-18 | 78.00 | 78.60 | 77.55 | 77.95 | 2.9M |
| 2025-07-17 | 78.30 | 79.10 | 77.25 | 77.80 | 2.9M |
| 2025-07-16 | 79.20 | 79.50 | 78.10 | 78.20 | 2.7M |
| 2025-07-15 | 77.65 | 79.40 | 77.40 | 79.20 | 4.8M |
| 2025-07-14 | 76.80 | 77.85 | 76.30 | 77.45 | 2.9M |
| 2025-07-11 | 76.45 | 77.95 | 76.45 | 77.30 | 5.1M |
| 2025-07-10 | 76.50 | 76.70 | 75.50 | 76.30 | 3.6M |
| 2025-07-09 | 76.25 | 76.40 | 75.30 | 76.05 | 4.1M |
| 2025-07-08 | 77.00 | 77.00 | 75.60 | 76.15 | 6.1M |
| 2025-07-07 | 77.55 | 78.00 | 76.15 | 76.50 | 4.2M |
| 2025-07-04 | 76.65 | 77.80 | 75.50 | 77.55 | 3.4M |
| 2025-07-03 | 76.90 | 77.40 | 75.50 | 76.45 | 2.7M |
| 2025-07-02 | 75.45 | 76.70 | 74.35 | 76.00 | 3.6M |
| 2025-06-30 | 75.00 | 75.65 | 73.95 | 74.45 | 3.0M |
| 2025-06-27 | 75.40 | 75.95 | 74.45 | 74.95 | 3.3M |
| 2025-06-26 | 76.45 | 76.90 | 75.50 | 75.75 | 2.5M |
| 2025-06-25 | 75.95 | 77.00 | 75.60 | 76.75 | 3.2M |
| 2025-06-24 | 74.20 | 75.75 | 73.90 | 75.50 | 7.8M |
| 2025-06-23 | 74.55 | 74.55 | 73.05 | 73.80 | 4.8M |
| 2025-06-20 | 74.10 | 74.85 | 73.90 | 74.60 | 13.1M |
| 2025-06-19 | 74.85 | 75.30 | 74.10 | 74.45 | 3.1M |
| 2025-06-18 | 76.10 | 76.50 | 74.75 | 74.85 | 1.7M |
| 2025-06-17 | 75.80 | 76.30 | 75.30 | 76.00 | 3.4M |
| 2025-06-16 | 73.80 | 75.55 | 73.55 | 75.35 | 7.2M |
| 2025-06-13 | 74.40 | 75.15 | 73.25 | 73.90 | 5.3M |
| 2025-06-12 | 75.60 | 76.05 | 74.85 | 74.90 | 3.5M |
| 2025-06-11 | 75.90 | 76.35 | 75.05 | 75.60 | 4.0M |
| 2025-06-10 | 76.15 | 77.05 | 75.15 | 75.80 | 4.1M |
| 2025-06-09 | 75.95 | 76.15 | 74.20 | 76.15 | 10.6M |
| 2025-06-06 | 75.10 | 76.20 | 74.85 | 76.20 | 12.1M |
| 2025-06-05 | 76.20 | 76.75 | 74.60 | 75.00 | 9.1M |
| 2025-06-04 | 77.10 | 77.10 | 75.40 | 75.60 | 5.5M |
| 2025-06-03 | 79.50 | 80.25 | 76.90 | 77.60 | 4.7M |
| 2025-06-02 | 81.85 | 82.85 | 81.20 | 82.85 | 2.4M |
| 2025-05-30 | 82.00 | 83.35 | 82.00 | 82.40 | 6.9M |
| 2025-05-29 | 82.90 | 83.85 | 82.25 | 83.75 | 4.4M |
| 2025-05-28 | 82.20 | 83.70 | 82.00 | 82.80 | 3.4M |
| 2025-05-27 | 81.35 | 82.25 | 80.85 | 82.10 | 3.7M |
| 2025-05-26 | 82.65 | 83.10 | 81.10 | 81.30 | 4.3M |
| 2025-05-23 | 82.85 | 83.75 | 81.70 | 82.65 | 3.7M |
| 2025-05-22 | 82.15 | 82.60 | 81.00 | 82.00 | 3.7M |
| 2025-05-21 | 81.90 | 82.30 | 81.00 | 82.15 | 5.2M |
| 2025-05-20 | 80.20 | 81.85 | 79.15 | 81.70 | 6.3M |
| 2025-05-19 | 79.55 | 80.50 | 78.50 | 80.20 | 8.6M |
| 2025-05-16 | 78.10 | 78.35 | 77.55 | 77.90 | 2.9M |
| 2025-05-15 | 78.50 | 78.70 | 77.45 | 78.20 | 5.5M |
| 2025-05-14 | 79.90 | 79.90 | 77.05 | 78.10 | 6.4M |
| 2025-05-13 | 79.80 | 79.80 | 77.85 | 79.05 | 4.3M |
| 2025-05-12 | 76.00 | 79.95 | 76.00 | 79.30 | 7.6M |
| 2025-05-09 | 75.00 | 76.20 | 74.50 | 76.20 | 3.6M |
| 2025-05-08 | 73.95 | 75.00 | 73.10 | 74.65 | 6.0M |
| 2025-05-07 | 75.45 | 75.75 | 73.20 | 73.85 | 6.6M |
| 2025-05-06 | 73.00 | 74.90 | 73.00 | 74.45 | 4.6M |
| 2025-05-02 | 73.55 | 75.40 | 72.60 | 74.85 | 3.8M |
| 2025-04-30 | 75.00 | 75.40 | 73.15 | 73.55 | 7.6M |
| 2025-04-29 | 73.30 | 74.10 | 72.50 | 73.90 | 4.8M |
| 2025-04-28 | 72.30 | 74.05 | 72.30 | 73.30 | 3.3M |
| 2025-04-25 | 72.90 | 73.85 | 71.90 | 72.05 | 4.5M |
| 2025-04-24 | 71.65 | 73.00 | 71.55 | 72.55 | 3.1M |
| 2025-04-23 | 72.30 | 72.40 | 70.90 | 72.00 | 4.4M |
| 2025-04-22 | 69.90 | 71.30 | 69.70 | 70.55 | 4.3M |
| 2025-04-17 | 68.85 | 69.90 | 68.40 | 69.35 | 3.7M |
| 2025-04-16 | 70.80 | 70.80 | 68.15 | 68.90 | 7.8M |
| 2025-04-15 | 69.85 | 71.10 | 68.85 | 70.80 | 4.5M |
| 2025-04-14 | 71.00 | 71.15 | 68.75 | 69.10 | 5.1M |
| 2025-04-11 | 68.50 | 70.45 | 67.60 | 69.50 | 6.7M |
| 2025-04-10 | 68.00 | 71.75 | 68.00 | 69.25 | 10.9M |
| 2025-04-09 | 64.00 | 69.15 | 63.20 | 68.55 | 14.3M |
| 2025-04-08 | 65.00 | 67.80 | 65.00 | 65.80 | 16.9M |
| 2025-04-07 | 65.70 | 67.90 | 63.30 | 63.75 | 22.1M |
| 2025-04-03 | 75.35 | 75.75 | 72.05 | 72.95 | 18.3M |
| 2025-04-02 | 75.90 | 76.95 | 75.65 | 76.60 | 5.0M |
| 2025-04-01 | 79.85 | 80.00 | 75.35 | 75.50 | 7.5M |
| 2025-03-31 | 77.60 | 81.65 | 77.05 | 79.00 | 18.5M |
| 2025-03-28 | 77.80 | 78.60 | 76.15 | 76.35 | 5.6M |
| 2025-03-27 | 78.05 | 78.25 | 76.95 | 77.50 | 3.7M |
| 2025-03-26 | 77.50 | 78.30 | 77.20 | 77.90 | 3.3M |
| 2025-03-25 | 77.50 | 78.95 | 77.05 | 77.50 | 4.7M |
| 2025-03-24 | 75.25 | 78.40 | 75.25 | 78.05 | 7.9M |
| 2025-03-21 | 76.05 | 77.40 | 75.05 | 75.50 | 10.4M |
| 2025-03-20 | 78.70 | 79.00 | 75.90 | 76.05 | 13.1M |
| 2025-03-19 | 80.95 | 81.95 | 77.00 | 78.70 | 16.3M |
| 2025-03-18 | 73.75 | 80.40 | 73.00 | 80.20 | 27.7M |
| 2025-03-17 | 74.20 | 74.65 | 72.35 | 72.90 | 10.6M |
| 2025-03-14 | 71.80 | 73.90 | 70.60 | 73.60 | 12.6M |
| 2025-03-13 | 71.50 | 72.20 | 70.80 | 71.00 | 4.5M |
| 2025-03-12 | 72.35 | 72.65 | 70.85 | 71.60 | 6.8M |
| 2025-03-11 | 71.05 | 72.85 | 70.95 | 72.35 | 4.5M |
| 2025-03-10 | 72.60 | 73.55 | 71.70 | 72.20 | 5.1M |
| 2025-03-07 | 73.30 | 74.00 | 72.30 | 73.65 | 6.1M |
| 2025-03-06 | 73.60 | 74.40 | 72.25 | 73.20 | 5.9M |
| 2025-03-05 | 73.85 | 73.85 | 72.40 | 73.05 | 2.9M |
| 2025-03-04 | 71.25 | 73.90 | 71.20 | 73.10 | 4.3M |
| 2025-03-03 | 74.45 | 74.80 | 71.20 | 71.20 | 6.9M |
| 2025-02-28 | 76.60 | 76.60 | 73.30 | 74.10 | 8.8M |
| 2025-02-27 | 74.95 | 76.60 | 73.15 | 76.60 | 14.7M |
| 2025-02-26 | 70.05 | 73.15 | 69.80 | 73.15 | 6.6M |
| 2025-02-25 | 72.35 | 72.55 | 69.90 | 70.05 | 6.2M |
| 2025-02-24 | 72.30 | 73.65 | 71.20 | 72.15 | 4.6M |
| 2025-02-21 | 72.20 | 72.90 | 71.40 | 72.35 | 4.9M |
| 2025-02-20 | 73.50 | 74.30 | 72.20 | 72.20 | 4.0M |
| 2025-02-19 | 74.40 | 74.95 | 73.05 | 73.75 | 7.9M |
| 2025-02-18 | 74.90 | 75.40 | 73.80 | 75.40 | 6.7M |
| 2025-02-17 | 76.10 | 76.10 | 73.70 | 74.30 | 7.8M |
| 2025-02-14 | 74.00 | 76.10 | 73.25 | 76.10 | 6.3M |
| 2025-02-13 | 74.50 | 74.85 | 73.30 | 73.40 | 6.8M |
| 2025-02-12 | 75.50 | 75.80 | 73.85 | 74.45 | 6.4M |
| 2025-02-11 | 75.55 | 76.00 | 74.35 | 75.00 | 4.3M |
| 2025-02-10 | 75.30 | 75.70 | 74.20 | 75.50 | 5.6M |
| 2025-02-07 | 73.65 | 75.50 | 72.45 | 75.30 | 5.5M |
| 2025-02-06 | 74.00 | 74.40 | 72.05 | 73.65 | 5.1M |
| 2025-02-05 | 75.50 | 75.50 | 71.90 | 72.65 | 6.5M |
| 2025-02-04 | 74.50 | 75.45 | 73.45 | 75.00 | 2.4M |
| 2025-02-03 | 75.10 | 75.50 | 70.20 | 74.55 | 5.3M |
| 2025-01-28 | 74.70 | 74.95 | 73.95 | 74.90 | 0.5M |
| 2025-01-27 | 73.30 | 74.40 | 72.80 | 73.95 | 2.3M |
| 2025-01-24 | 73.50 | 74.30 | 73.10 | 73.30 | 2.7M |
| 2025-01-23 | 73.85 | 74.20 | 73.35 | 73.60 | 2.6M |
| 2025-01-22 | 76.10 | 76.30 | 73.30 | 73.40 | 5.0M |
| 2025-01-21 | 77.00 | 77.40 | 75.60 | 76.10 | 2.7M |
| 2025-01-20 | 76.10 | 78.10 | 75.65 | 76.35 | 3.5M |
| 2025-01-17 | 75.00 | 75.90 | 74.45 | 75.30 | 1.6M |
| 2025-01-16 | 75.45 | 75.90 | 74.50 | 75.00 | 3.8M |
| 2025-01-15 | 75.90 | 76.30 | 73.95 | 74.80 | 6.0M |
| 2025-01-14 | 75.30 | 76.25 | 74.35 | 75.05 | 4.0M |
| 2025-01-13 | 76.95 | 76.95 | 73.40 | 75.30 | 5.3M |
| 2025-01-10 | 80.60 | 80.60 | 76.75 | 77.05 | 4.8M |
| 2025-01-09 | 79.30 | 81.15 | 78.15 | 80.60 | 5.4M |
| 2025-01-08 | 76.65 | 79.80 | 76.15 | 79.30 | 5.5M |
| 2025-01-07 | 75.30 | 77.60 | 74.75 | 76.65 | 4.2M |
| 2025-01-06 | 75.30 | 76.00 | 74.70 | 75.30 | 3.5M |
| 2025-01-03 | 74.65 | 76.00 | 73.90 | 75.30 | 5.2M |
| 2025-01-02 | 75.55 | 78.00 | 74.60 | 74.65 | 4.0M |