121.48
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 105.11 | 105.80 | 98.00 | 99.00 | 2.1M |
| 2024-12-30 | 105.00 | 106.80 | 102.00 | 103.68 | 2.0M |
| 2024-12-27 | 109.05 | 109.50 | 103.00 | 103.03 | 3.0M |
| 2024-12-26 | 100.00 | 114.00 | 99.48 | 111.33 | 4.0M |
| 2024-12-25 | 99.87 | 102.23 | 97.25 | 100.81 | 1.7M |
| 2024-12-24 | 101.77 | 102.20 | 95.77 | 99.92 | 2.5M |
| 2024-12-23 | 105.88 | 106.99 | 100.00 | 100.30 | 2.8M |
| 2024-12-20 | 94.99 | 107.78 | 94.05 | 105.70 | 5.0M |
| 2024-12-19 | 91.96 | 97.30 | 91.96 | 95.25 | 2.2M |
| 2024-12-18 | 89.66 | 94.88 | 87.08 | 93.50 | 2.3M |
| 2024-12-17 | 94.63 | 96.38 | 89.17 | 89.60 | 2.0M |
| 2024-12-16 | 98.80 | 99.97 | 92.86 | 93.57 | 3.0M |
| 2024-12-13 | 95.31 | 97.81 | 93.07 | 94.90 | 2.3M |
| 2024-12-12 | 96.20 | 99.29 | 94.60 | 95.45 | 1.9M |
| 2024-12-11 | 94.50 | 98.19 | 94.50 | 95.60 | 2.1M |
| 2024-12-10 | 95.07 | 98.88 | 93.56 | 95.10 | 2.8M |
| 2024-12-09 | 91.58 | 93.85 | 90.88 | 91.76 | 1.3M |
| 2024-12-06 | 91.18 | 94.50 | 89.11 | 92.74 | 2.3M |
| 2024-12-05 | 89.87 | 94.00 | 89.87 | 91.21 | 2.0M |
| 2024-12-04 | 95.38 | 99.62 | 90.38 | 91.00 | 3.8M |
| 2024-12-03 | 90.78 | 91.36 | 87.27 | 89.05 | 1.8M |
| 2024-12-02 | 89.05 | 91.30 | 88.12 | 90.80 | 1.4M |
| 2024-11-29 | 86.19 | 90.70 | 85.30 | 89.39 | 1.6M |
| 2024-11-28 | 86.39 | 90.87 | 85.80 | 86.90 | 1.9M |
| 2024-11-27 | 85.01 | 86.50 | 81.50 | 86.30 | 1.9M |
| 2024-11-26 | 85.65 | 88.40 | 84.80 | 85.26 | 1.5M |
| 2024-11-25 | 89.56 | 90.00 | 83.70 | 85.50 | 2.1M |
| 2024-11-22 | 92.82 | 95.48 | 88.22 | 88.95 | 2.0M |
| 2024-11-21 | 93.29 | 94.79 | 91.38 | 93.32 | 1.4M |
| 2024-11-20 | 91.08 | 95.50 | 90.82 | 93.69 | 1.9M |
| 2024-11-19 | 89.10 | 92.57 | 88.05 | 92.00 | 1.8M |
| 2024-11-18 | 91.85 | 92.85 | 85.00 | 88.58 | 2.1M |
| 2024-11-15 | 95.80 | 98.77 | 90.50 | 90.50 | 2.8M |
| 2024-11-14 | 97.62 | 101.00 | 96.30 | 96.86 | 2.5M |
| 2024-11-13 | 93.50 | 99.90 | 92.90 | 98.24 | 3.3M |
| 2024-11-12 | 101.78 | 101.78 | 93.39 | 94.36 | 3.7M |
| 2024-11-11 | 98.99 | 102.60 | 97.45 | 99.99 | 3.7M |
| 2024-11-08 | 100.02 | 104.27 | 96.00 | 96.98 | 4.2M |
| 2024-11-07 | 94.63 | 103.99 | 93.00 | 98.02 | 3.8M |
| 2024-11-06 | 92.85 | 103.00 | 92.66 | 96.50 | 5.1M |
| 2024-11-05 | 89.89 | 91.02 | 88.08 | 91.00 | 4.1M |
| 2024-11-04 | 80.00 | 93.65 | 78.00 | 89.38 | 4.1M |
| 2024-11-01 | 85.00 | 87.00 | 80.00 | 80.79 | 3.7M |
| 2024-10-31 | 77.01 | 89.88 | 77.00 | 87.10 | 6.6M |
| 2024-10-30 | 76.00 | 77.00 | 73.70 | 75.06 | 1.6M |
| 2024-10-29 | 78.78 | 79.68 | 76.22 | 76.30 | 1.8M |
| 2024-10-28 | 78.78 | 79.50 | 77.50 | 78.68 | 1.4M |
| 2024-10-25 | 77.43 | 80.49 | 76.87 | 78.77 | 1.8M |
| 2024-10-24 | 77.20 | 79.77 | 76.81 | 77.34 | 1.5M |
| 2024-10-23 | 79.98 | 80.80 | 77.71 | 78.12 | 2.7M |
| 2024-10-22 | 79.56 | 82.25 | 76.54 | 79.39 | 3.0M |
| 2024-10-21 | 78.00 | 83.75 | 75.60 | 79.55 | 4.9M |
| 2024-10-18 | 68.70 | 78.00 | 68.51 | 75.17 | 3.2M |
| 2024-10-17 | 69.50 | 71.60 | 68.37 | 68.43 | 1.9M |
| 2024-10-16 | 68.18 | 69.47 | 66.73 | 67.60 | 1.7M |
| 2024-10-15 | 71.60 | 73.79 | 68.88 | 69.10 | 2.6M |
| 2024-10-14 | 69.00 | 71.49 | 66.51 | 71.46 | 2.6M |
| 2024-10-11 | 72.00 | 74.93 | 66.50 | 67.55 | 3.0M |
| 2024-10-10 | 80.90 | 82.00 | 75.70 | 75.98 | 3.0M |
| 2024-10-09 | 86.02 | 89.58 | 79.10 | 79.60 | 4.3M |
| 2024-10-08 | 90.53 | 90.53 | 83.03 | 90.53 | 5.0M |
| 2024-09-30 | 69.30 | 76.43 | 66.60 | 75.45 | 3.5M |
| 2024-09-27 | 62.99 | 64.97 | 61.40 | 64.61 | 1.2M |
| 2024-09-26 | 59.40 | 61.15 | 58.39 | 60.91 | 1.7M |
| 2024-09-25 | 58.12 | 61.53 | 57.84 | 59.26 | 1.6M |
| 2024-09-24 | 54.73 | 58.01 | 54.66 | 57.72 | 1.4M |
| 2024-09-23 | 52.60 | 55.73 | 51.99 | 54.75 | 1.1M |
| 2024-09-20 | 52.90 | 53.39 | 52.06 | 52.52 | 0.5M |
| 2024-09-19 | 52.01 | 53.28 | 51.09 | 52.90 | 0.7M |
| 2024-09-18 | 52.50 | 52.53 | 51.03 | 51.39 | 0.5M |
| 2024-09-13 | 53.88 | 53.88 | 51.74 | 51.90 | 0.8M |
| 2024-09-12 | 53.52 | 54.48 | 53.05 | 53.19 | 0.5M |
| 2024-09-11 | 53.51 | 54.09 | 52.90 | 53.40 | 0.5M |
| 2024-09-10 | 54.88 | 55.32 | 52.52 | 53.51 | 0.8M |
| 2024-09-09 | 54.02 | 54.98 | 53.00 | 54.40 | 0.6M |
| 2024-09-06 | 55.99 | 56.50 | 54.12 | 54.58 | 0.7M |
| 2024-09-05 | 56.28 | 57.30 | 55.71 | 55.86 | 0.7M |
| 2024-09-04 | 54.18 | 58.50 | 54.18 | 56.50 | 1.3M |
| 2024-09-03 | 54.90 | 56.99 | 54.30 | 54.85 | 1.0M |
| 2024-09-02 | 54.50 | 56.49 | 53.86 | 55.16 | 1.5M |
| 2024-08-30 | 51.88 | 54.92 | 51.78 | 54.11 | 1.1M |
| 2024-08-29 | 50.66 | 52.09 | 50.66 | 51.59 | 0.8M |
| 2024-08-28 | 50.00 | 51.18 | 49.65 | 51.17 | 0.7M |
| 2024-08-27 | 51.21 | 51.63 | 49.40 | 49.90 | 0.8M |
| 2024-08-26 | 52.89 | 53.68 | 51.01 | 51.21 | 0.9M |
| 2024-08-23 | 53.40 | 53.69 | 52.67 | 52.88 | 0.5M |
| 2024-08-22 | 55.36 | 55.78 | 53.40 | 53.44 | 0.7M |
| 2024-08-21 | 56.00 | 56.60 | 55.43 | 55.59 | 0.5M |
| 2024-08-20 | 56.31 | 57.19 | 55.82 | 56.00 | 0.6M |
| 2024-08-19 | 57.80 | 58.48 | 56.20 | 56.80 | 0.9M |
| 2024-08-16 | 56.63 | 59.87 | 56.28 | 57.61 | 1.3M |
| 2024-08-15 | 56.26 | 57.87 | 55.38 | 56.66 | 0.7M |
| 2024-08-14 | 57.40 | 57.97 | 56.30 | 56.35 | 0.5M |
| 2024-08-13 | 56.03 | 57.57 | 55.82 | 57.50 | 0.6M |
| 2024-08-12 | 56.03 | 56.90 | 55.30 | 56.11 | 0.6M |
| 2024-08-09 | 60.61 | 61.07 | 56.81 | 56.95 | 1.4M |
| 2024-08-08 | 59.00 | 61.10 | 58.10 | 59.43 | 1.1M |
| 2024-08-07 | 60.00 | 60.69 | 59.09 | 59.29 | 0.8M |
| 2024-08-06 | 61.20 | 61.86 | 58.14 | 59.49 | 1.3M |
| 2024-08-05 | 63.45 | 64.25 | 59.37 | 59.88 | 1.4M |
| 2024-08-02 | 65.90 | 66.52 | 63.80 | 63.84 | 1.6M |
| 2024-08-01 | 63.05 | 71.00 | 62.00 | 67.00 | 3.0M |
| 2024-07-31 | 62.45 | 64.50 | 60.83 | 63.97 | 2.3M |
| 2024-07-30 | 63.00 | 63.96 | 61.50 | 62.38 | 1.5M |
| 2024-07-29 | 65.30 | 66.32 | 62.51 | 63.15 | 1.7M |
| 2024-07-26 | 66.14 | 66.99 | 63.60 | 65.42 | 1.8M |
| 2024-07-25 | 63.12 | 67.90 | 62.50 | 65.54 | 2.2M |
| 2024-07-24 | 65.00 | 67.92 | 63.60 | 63.69 | 2.3M |
| 2024-07-23 | 65.50 | 69.17 | 65.16 | 65.79 | 3.2M |
| 2024-07-22 | 66.60 | 66.86 | 64.09 | 65.56 | 3.2M |
| 2024-07-19 | 54.70 | 66.34 | 54.70 | 66.34 | 3.4M |
| 2024-07-18 | 55.82 | 55.82 | 53.73 | 55.28 | 1.0M |
| 2024-07-17 | 56.96 | 57.90 | 56.00 | 56.05 | 0.9M |
| 2024-07-16 | 55.16 | 57.60 | 54.60 | 56.95 | 1.0M |
| 2024-07-15 | 56.00 | 57.88 | 55.17 | 55.82 | 0.8M |
| 2024-07-12 | 57.64 | 57.64 | 56.17 | 56.32 | 0.7M |
| 2024-07-11 | 55.15 | 57.65 | 55.15 | 57.15 | 1.1M |
| 2024-07-10 | 52.98 | 55.60 | 52.61 | 54.37 | 1.0M |
| 2024-07-09 | 51.18 | 53.35 | 50.62 | 53.00 | 1.0M |
| 2024-07-08 | 53.00 | 53.58 | 50.56 | 50.92 | 0.8M |
| 2024-07-05 | 52.22 | 53.64 | 51.15 | 53.00 | 0.8M |
| 2024-07-04 | 55.50 | 55.77 | 52.63 | 52.63 | 1.2M |
| 2024-07-03 | 54.77 | 56.50 | 53.81 | 55.25 | 1.1M |
| 2024-07-02 | 56.02 | 56.05 | 54.80 | 54.87 | 0.9M |
| 2024-07-01 | 58.30 | 58.30 | 55.00 | 56.02 | 1.0M |
| 2024-06-28 | 58.30 | 59.99 | 57.82 | 58.00 | 1.1M |
| 2024-06-27 | 60.98 | 61.87 | 58.67 | 58.67 | 1.0M |
| 2024-06-26 | 60.35 | 61.49 | 58.52 | 61.05 | 1.1M |
| 2024-06-25 | 64.00 | 64.00 | 59.20 | 60.06 | 1.5M |
| 2024-06-24 | 66.49 | 68.21 | 63.41 | 63.64 | 1.5M |
| 2024-06-21 | 67.20 | 68.33 | 65.70 | 67.34 | 1.3M |
| 2024-06-20 | 66.69 | 71.50 | 66.60 | 68.48 | 2.4M |
| 2024-06-19 | 70.00 | 70.30 | 65.18 | 67.03 | 2.1M |
| 2024-06-18 | 68.98 | 69.61 | 68.00 | 69.49 | 1.9M |
| 2024-06-17 | 66.65 | 69.35 | 65.61 | 68.30 | 2.3M |
| 2024-06-14 | 66.00 | 66.66 | 64.81 | 65.97 | 2.2M |
| 2024-06-13 | 61.85 | 68.31 | 61.45 | 65.94 | 3.2M |
| 2024-06-12 | 60.47 | 61.80 | 60.00 | 61.16 | 1.4M |
| 2024-06-11 | 55.00 | 60.88 | 53.71 | 60.57 | 1.6M |
| 2024-06-07 | 57.85 | 58.72 | 56.40 | 57.05 | 0.7M |
| 2024-06-06 | 60.90 | 61.78 | 56.99 | 57.00 | 1.5M |
| 2024-06-05 | 59.83 | 61.35 | 59.42 | 59.91 | 0.7M |
| 2024-06-04 | 61.51 | 61.62 | 58.66 | 59.81 | 1.2M |
| 2024-06-03 | 64.30 | 64.76 | 60.60 | 61.38 | 1.4M |
| 2024-05-31 | 62.10 | 64.60 | 61.44 | 63.65 | 1.2M |
| 2024-05-30 | 60.44 | 62.75 | 59.16 | 61.80 | 1.1M |
| 2024-05-29 | 60.63 | 63.50 | 60.19 | 60.57 | 1.1M |
| 2024-05-28 | 61.36 | 64.17 | 60.40 | 60.80 | 1.6M |
| 2024-05-27 | 64.01 | 64.87 | 59.00 | 61.83 | 2.5M |
| 2024-05-24 | 66.30 | 68.80 | 65.14 | 65.54 | 2.8M |
| 2024-05-23 | 63.48 | 69.00 | 62.33 | 65.23 | 2.4M |
| 2024-05-22 | 61.70 | 62.34 | 60.82 | 62.20 | 0.8M |
| 2024-05-21 | 64.28 | 64.28 | 61.16 | 61.37 | 0.7M |
| 2024-05-20 | 65.00 | 65.62 | 63.74 | 63.77 | 0.7M |
| 2024-05-17 | 63.72 | 64.79 | 62.60 | 64.62 | 0.6M |
| 2024-05-16 | 63.20 | 64.61 | 63.14 | 63.77 | 0.7M |
| 2024-05-15 | 62.61 | 63.98 | 61.62 | 62.59 | 0.5M |
| 2024-05-14 | 62.45 | 64.19 | 62.00 | 62.55 | 0.6M |
| 2024-05-13 | 65.01 | 65.04 | 62.20 | 62.45 | 0.9M |
| 2024-05-10 | 69.37 | 69.58 | 65.98 | 65.99 | 1.2M |
| 2024-05-09 | 67.90 | 70.56 | 67.90 | 69.88 | 1.0M |
| 2024-05-08 | 70.13 | 70.26 | 67.40 | 67.73 | 1.1M |
| 2024-05-07 | 69.90 | 71.26 | 69.02 | 70.28 | 0.9M |
| 2024-05-06 | 70.00 | 70.92 | 68.80 | 69.44 | 0.9M |
| 2024-04-30 | 70.52 | 72.00 | 68.61 | 69.00 | 1.1M |
| 2024-04-29 | 66.23 | 71.85 | 65.49 | 70.54 | 1.7M |
| 2024-04-26 | 62.51 | 67.59 | 62.22 | 67.18 | 1.3M |
| 2024-04-25 | 64.59 | 64.59 | 62.90 | 62.93 | 0.8M |
| 2024-04-24 | 62.36 | 64.40 | 62.29 | 63.68 | 0.9M |
| 2024-04-23 | 61.90 | 63.51 | 61.23 | 62.35 | 1.0M |
| 2024-04-22 | 57.90 | 63.99 | 55.30 | 62.70 | 1.7M |
| 2024-04-19 | 60.32 | 60.65 | 56.90 | 57.36 | 1.3M |
| 2024-04-18 | 63.00 | 63.18 | 59.26 | 60.50 | 1.2M |
| 2024-04-17 | 61.38 | 64.95 | 61.38 | 62.60 | 1.4M |
| 2024-04-16 | 64.70 | 65.02 | 58.00 | 60.93 | 2.2M |
| 2024-04-15 | 72.00 | 72.00 | 63.34 | 65.70 | 1.8M |
| 2024-04-12 | 73.00 | 75.10 | 72.27 | 72.29 | 0.8M |
| 2024-04-11 | 74.00 | 76.30 | 73.00 | 73.20 | 1.0M |
| 2024-04-10 | 74.05 | 75.89 | 71.77 | 74.66 | 1.2M |
| 2024-04-09 | 77.52 | 78.81 | 72.62 | 74.42 | 1.8M |
| 2024-04-08 | 85.02 | 86.50 | 77.05 | 78.35 | 1.7M |
| 2024-04-03 | 84.05 | 88.39 | 81.06 | 86.90 | 2.3M |
| 2024-04-02 | 78.00 | 84.00 | 75.50 | 83.90 | 2.5M |
| 2024-04-01 | 77.89 | 80.98 | 77.01 | 78.32 | 1.2M |
| 2024-03-29 | 78.00 | 79.85 | 76.00 | 77.18 | 1.5M |
| 2024-03-28 | 73.60 | 77.14 | 73.13 | 75.79 | 1.6M |
| 2024-03-27 | 74.03 | 77.98 | 72.10 | 72.40 | 2.2M |
| 2024-03-26 | 77.70 | 78.87 | 73.00 | 74.45 | 2.1M |
| 2024-03-25 | 83.00 | 83.00 | 77.04 | 77.56 | 2.6M |
| 2024-03-22 | 84.02 | 86.97 | 83.61 | 84.40 | 2.0M |
| 2024-03-21 | 85.82 | 88.55 | 84.11 | 84.60 | 2.5M |
| 2024-03-20 | 90.54 | 90.68 | 85.88 | 88.38 | 3.0M |
| 2024-03-19 | 92.48 | 95.00 | 88.50 | 90.51 | 3.4M |
| 2024-03-18 | 87.71 | 97.37 | 85.60 | 95.76 | 4.3M |
| 2024-03-15 | 78.57 | 88.18 | 76.35 | 88.11 | 4.2M |
| 2024-03-14 | 72.00 | 78.76 | 72.00 | 78.10 | 3.3M |
| 2024-03-13 | 73.40 | 76.30 | 72.46 | 73.22 | 2.9M |
| 2024-03-12 | 73.06 | 74.62 | 70.01 | 70.35 | 2.7M |
| 2024-03-11 | 69.10 | 76.85 | 67.51 | 73.00 | 3.7M |
| 2024-03-08 | 61.00 | 67.98 | 60.69 | 67.20 | 2.7M |
| 2024-03-07 | 64.02 | 65.00 | 61.05 | 61.05 | 1.0M |
| 2024-03-06 | 64.99 | 65.10 | 61.61 | 63.45 | 1.0M |
| 2024-03-05 | 66.60 | 66.79 | 63.20 | 64.20 | 1.4M |
| 2024-03-04 | 67.46 | 68.96 | 64.31 | 66.42 | 1.3M |
| 2024-03-01 | 64.39 | 67.58 | 64.25 | 66.45 | 1.7M |
| 2024-02-29 | 59.51 | 64.03 | 59.51 | 63.42 | 1.6M |
| 2024-02-28 | 68.53 | 69.59 | 60.17 | 60.50 | 2.3M |
| 2024-02-27 | 64.00 | 68.09 | 63.13 | 68.00 | 1.7M |
| 2024-02-26 | 63.60 | 66.59 | 62.04 | 64.57 | 2.1M |
| 2024-02-23 | 60.60 | 63.85 | 59.62 | 63.57 | 1.7M |
| 2024-02-22 | 58.48 | 60.19 | 58.32 | 59.88 | 1.7M |
| 2024-02-21 | 58.90 | 60.80 | 57.60 | 58.79 | 1.7M |
| 2024-02-20 | 60.00 | 60.00 | 57.50 | 59.80 | 1.1M |
| 2024-02-19 | 56.50 | 59.76 | 55.05 | 59.59 | 1.8M |
| 2024-02-08 | 48.99 | 57.71 | 48.99 | 56.29 | 1.6M |
| 2024-02-07 | 55.01 | 55.01 | 47.06 | 48.88 | 1.2M |
| 2024-02-06 | 49.18 | 54.46 | 46.58 | 52.46 | 1.4M |
| 2024-02-05 | 58.09 | 58.09 | 48.00 | 49.68 | 1.2M |
| 2024-02-02 | 61.58 | 62.50 | 56.20 | 58.39 | 0.9M |
| 2024-02-01 | 60.10 | 62.87 | 58.30 | 61.00 | 0.8M |
| 2024-01-31 | 64.28 | 65.49 | 60.11 | 60.11 | 0.8M |
| 2024-01-30 | 66.66 | 66.93 | 64.60 | 64.60 | 0.6M |
| 2024-01-29 | 69.00 | 70.58 | 66.30 | 66.78 | 0.6M |
| 2024-01-26 | 71.23 | 71.50 | 68.28 | 68.46 | 0.6M |
| 2024-01-25 | 68.52 | 71.48 | 68.10 | 71.13 | 0.7M |
| 2024-01-24 | 70.22 | 70.22 | 66.00 | 69.15 | 0.8M |
| 2024-01-23 | 69.77 | 70.48 | 67.78 | 69.62 | 0.8M |
| 2024-01-22 | 73.80 | 74.00 | 68.35 | 69.20 | 0.8M |
| 2024-01-19 | 74.30 | 75.20 | 72.95 | 73.15 | 0.6M |
| 2024-01-18 | 73.25 | 75.00 | 71.70 | 74.17 | 0.7M |
| 2024-01-17 | 76.91 | 76.91 | 73.00 | 73.25 | 0.6M |
| 2024-01-16 | 78.60 | 78.75 | 75.21 | 77.00 | 0.8M |
| 2024-01-15 | 79.08 | 80.40 | 77.56 | 78.74 | 0.7M |
| 2024-01-12 | 81.60 | 81.85 | 79.00 | 79.08 | 0.7M |
| 2024-01-11 | 79.54 | 83.29 | 79.46 | 81.65 | 0.8M |
| 2024-01-10 | 80.60 | 82.06 | 78.55 | 79.55 | 0.6M |
| 2024-01-09 | 82.27 | 83.89 | 80.25 | 80.48 | 0.8M |
| 2024-01-08 | 85.34 | 86.01 | 81.01 | 81.47 | 0.6M |
| 2024-01-05 | 89.19 | 89.76 | 84.90 | 85.52 | 0.5M |
| 2024-01-04 | 91.29 | 91.29 | 87.80 | 89.19 | 0.6M |
| 2024-01-03 | 95.10 | 95.10 | 90.89 | 90.98 | 0.7M |
| 2024-01-02 | 99.11 | 99.11 | 94.76 | 94.80 | 0.5M |