139.24
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 73.90 | 77.43 | 72.66 | 75.61 | 2.4M |
| 2024-12-30 | 74.50 | 74.84 | 72.29 | 73.80 | 1.0M |
| 2024-12-27 | 78.23 | 78.23 | 74.00 | 74.51 | 1.8M |
| 2024-12-26 | 73.89 | 78.92 | 73.10 | 77.30 | 2.2M |
| 2024-12-25 | 73.50 | 77.00 | 71.86 | 74.05 | 1.7M |
| 2024-12-24 | 72.22 | 74.09 | 72.22 | 73.50 | 1.2M |
| 2024-12-23 | 75.16 | 76.26 | 71.69 | 72.35 | 2.0M |
| 2024-12-20 | 74.73 | 78.00 | 74.66 | 75.85 | 2.0M |
| 2024-12-19 | 77.08 | 78.52 | 74.71 | 74.95 | 2.7M |
| 2024-12-18 | 78.95 | 82.00 | 76.56 | 78.25 | 2.3M |
| 2024-12-17 | 79.10 | 82.80 | 77.40 | 80.10 | 2.8M |
| 2024-12-16 | 76.71 | 81.01 | 75.13 | 79.97 | 2.9M |
| 2024-12-13 | 79.04 | 81.38 | 76.45 | 77.37 | 3.0M |
| 2024-12-12 | 81.08 | 82.79 | 78.85 | 80.11 | 3.7M |
| 2024-12-11 | 77.70 | 89.36 | 75.75 | 82.99 | 6.4M |
| 2024-12-10 | 71.70 | 78.80 | 70.63 | 77.77 | 5.4M |
| 2024-12-09 | 70.00 | 70.94 | 68.22 | 69.05 | 1.7M |
| 2024-12-06 | 71.08 | 71.26 | 68.42 | 70.00 | 1.8M |
| 2024-12-05 | 67.39 | 72.95 | 67.39 | 71.26 | 3.0M |
| 2024-12-04 | 68.58 | 69.96 | 67.24 | 67.55 | 1.6M |
| 2024-12-03 | 69.66 | 70.48 | 67.71 | 68.70 | 1.7M |
| 2024-12-02 | 68.86 | 70.60 | 68.08 | 70.00 | 2.1M |
| 2024-11-29 | 66.60 | 69.80 | 65.37 | 68.37 | 2.4M |
| 2024-11-28 | 64.95 | 67.33 | 64.55 | 65.94 | 2.2M |
| 2024-11-27 | 61.25 | 65.07 | 60.00 | 64.66 | 1.3M |
| 2024-11-26 | 63.01 | 63.36 | 61.21 | 61.41 | 1.0M |
| 2024-11-25 | 62.22 | 63.62 | 61.18 | 62.91 | 1.5M |
| 2024-11-22 | 65.12 | 66.88 | 61.90 | 62.31 | 1.7M |
| 2024-11-21 | 66.49 | 67.18 | 64.71 | 65.76 | 1.4M |
| 2024-11-20 | 63.86 | 66.71 | 63.74 | 66.47 | 2.0M |
| 2024-11-19 | 60.72 | 64.00 | 60.72 | 63.85 | 1.6M |
| 2024-11-18 | 63.18 | 63.67 | 60.12 | 60.38 | 1.7M |
| 2024-11-15 | 64.69 | 66.28 | 63.10 | 63.18 | 1.4M |
| 2024-11-14 | 68.13 | 68.94 | 64.90 | 65.05 | 1.4M |
| 2024-11-13 | 68.94 | 69.49 | 65.75 | 68.43 | 2.0M |
| 2024-11-12 | 70.38 | 71.08 | 67.73 | 68.97 | 2.0M |
| 2024-11-11 | 66.00 | 70.66 | 65.55 | 70.56 | 2.5M |
| 2024-11-08 | 66.19 | 68.55 | 66.00 | 66.46 | 1.9M |
| 2024-11-07 | 65.80 | 66.14 | 63.83 | 65.89 | 1.9M |
| 2024-11-06 | 66.18 | 68.08 | 65.10 | 65.48 | 2.3M |
| 2024-11-05 | 63.00 | 66.69 | 61.28 | 66.23 | 3.0M |
| 2024-11-04 | 58.76 | 64.66 | 58.52 | 62.80 | 3.1M |
| 2024-11-01 | 61.58 | 61.88 | 58.48 | 58.76 | 1.8M |
| 2024-10-31 | 59.79 | 62.36 | 58.50 | 61.65 | 2.2M |
| 2024-10-30 | 59.00 | 61.87 | 58.46 | 60.48 | 2.3M |
| 2024-10-29 | 63.80 | 63.85 | 60.18 | 60.63 | 2.8M |
| 2024-10-28 | 61.22 | 64.48 | 59.31 | 63.29 | 2.7M |
| 2024-10-25 | 58.07 | 61.30 | 58.07 | 60.48 | 2.0M |
| 2024-10-24 | 58.88 | 59.33 | 57.88 | 58.06 | 1.2M |
| 2024-10-23 | 58.52 | 60.48 | 57.89 | 59.47 | 2.2M |
| 2024-10-22 | 59.49 | 59.49 | 57.24 | 58.62 | 1.9M |
| 2024-10-21 | 58.40 | 60.90 | 57.16 | 58.93 | 2.8M |
| 2024-10-18 | 53.50 | 59.24 | 53.42 | 57.73 | 3.0M |
| 2024-10-17 | 54.67 | 55.78 | 53.99 | 54.08 | 1.5M |
| 2024-10-16 | 53.96 | 55.53 | 53.05 | 54.32 | 1.3M |
| 2024-10-15 | 55.48 | 57.37 | 55.00 | 55.08 | 1.9M |
| 2024-10-14 | 55.82 | 56.59 | 53.47 | 56.03 | 2.4M |
| 2024-10-11 | 61.48 | 61.48 | 55.06 | 55.80 | 2.9M |
| 2024-10-10 | 65.03 | 67.50 | 61.18 | 61.36 | 2.5M |
| 2024-10-09 | 70.05 | 71.98 | 64.17 | 64.27 | 3.9M |
| 2024-10-08 | 74.38 | 74.38 | 66.88 | 73.80 | 4.5M |
| 2024-09-30 | 55.22 | 62.00 | 53.78 | 61.98 | 3.7M |
| 2024-09-27 | 49.52 | 52.41 | 49.40 | 52.03 | 1.1M |
| 2024-09-26 | 46.25 | 48.59 | 46.18 | 48.59 | 1.8M |
| 2024-09-25 | 46.79 | 47.67 | 46.21 | 46.27 | 1.4M |
| 2024-09-24 | 43.90 | 45.97 | 43.36 | 45.97 | 1.2M |
| 2024-09-23 | 43.10 | 44.26 | 42.76 | 43.46 | 0.6M |
| 2024-09-20 | 44.58 | 44.87 | 42.86 | 43.32 | 1.0M |
| 2024-09-19 | 44.56 | 46.05 | 44.07 | 44.50 | 0.8M |
| 2024-09-18 | 44.80 | 45.59 | 43.87 | 44.36 | 0.4M |
| 2024-09-13 | 46.20 | 46.20 | 44.81 | 44.88 | 0.5M |
| 2024-09-12 | 46.79 | 47.29 | 46.03 | 46.05 | 0.5M |
| 2024-09-11 | 46.49 | 46.93 | 46.17 | 46.79 | 0.4M |
| 2024-09-10 | 46.46 | 47.13 | 45.63 | 46.72 | 0.7M |
| 2024-09-09 | 47.36 | 47.60 | 46.21 | 46.46 | 0.6M |
| 2024-09-06 | 48.99 | 48.99 | 47.15 | 47.19 | 0.5M |
| 2024-09-05 | 48.39 | 49.53 | 48.28 | 48.70 | 0.7M |
| 2024-09-04 | 47.98 | 48.87 | 47.64 | 48.40 | 0.5M |
| 2024-09-03 | 47.30 | 49.29 | 46.86 | 48.56 | 1.0M |
| 2024-09-02 | 51.21 | 51.57 | 47.30 | 47.30 | 1.7M |
| 2024-08-30 | 50.24 | 51.90 | 49.88 | 51.84 | 1.4M |
| 2024-08-29 | 48.38 | 51.00 | 48.21 | 50.26 | 1.1M |
| 2024-08-28 | 47.76 | 49.17 | 47.50 | 48.63 | 0.8M |
| 2024-08-27 | 50.00 | 50.01 | 47.69 | 47.69 | 1.2M |
| 2024-08-26 | 50.50 | 51.78 | 49.55 | 49.93 | 0.6M |
| 2024-08-23 | 50.03 | 50.79 | 49.87 | 50.49 | 0.6M |
| 2024-08-22 | 51.25 | 51.80 | 49.90 | 50.22 | 0.8M |
| 2024-08-21 | 51.42 | 52.43 | 51.07 | 51.25 | 0.5M |
| 2024-08-20 | 53.49 | 53.49 | 51.55 | 51.55 | 0.7M |
| 2024-08-19 | 53.29 | 54.20 | 52.88 | 53.30 | 0.4M |
| 2024-08-16 | 53.64 | 54.25 | 53.18 | 53.28 | 0.5M |
| 2024-08-15 | 53.08 | 54.88 | 52.55 | 53.77 | 0.8M |
| 2024-08-14 | 53.39 | 53.86 | 52.80 | 53.08 | 0.5M |
| 2024-08-13 | 53.91 | 54.13 | 52.80 | 53.61 | 0.5M |
| 2024-08-12 | 53.40 | 53.98 | 52.83 | 53.71 | 0.6M |
| 2024-08-09 | 54.37 | 54.99 | 53.52 | 53.60 | 0.5M |
| 2024-08-08 | 54.41 | 55.16 | 52.71 | 54.12 | 0.8M |
| 2024-08-07 | 54.84 | 55.27 | 54.32 | 54.42 | 0.6M |
| 2024-08-06 | 55.40 | 55.74 | 54.25 | 54.99 | 0.7M |
| 2024-08-05 | 55.86 | 56.60 | 54.15 | 54.30 | 1.0M |
| 2024-08-02 | 58.02 | 58.88 | 56.09 | 56.20 | 0.9M |
| 2024-08-01 | 59.45 | 60.00 | 57.57 | 58.72 | 0.7M |
| 2024-07-31 | 55.99 | 59.59 | 54.98 | 59.42 | 0.9M |
| 2024-07-30 | 55.89 | 56.88 | 54.80 | 55.53 | 0.6M |
| 2024-07-29 | 56.50 | 57.01 | 55.60 | 55.91 | 0.7M |
| 2024-07-26 | 55.34 | 57.18 | 55.29 | 56.37 | 0.5M |
| 2024-07-25 | 54.05 | 56.79 | 54.00 | 55.44 | 0.6M |
| 2024-07-24 | 57.85 | 58.42 | 55.37 | 55.50 | 0.7M |
| 2024-07-23 | 61.48 | 61.48 | 57.63 | 57.78 | 0.7M |
| 2024-07-22 | 61.51 | 62.14 | 60.31 | 61.15 | 0.6M |
| 2024-07-19 | 60.01 | 62.18 | 59.69 | 61.22 | 0.8M |
| 2024-07-18 | 59.73 | 60.50 | 57.80 | 60.20 | 0.6M |
| 2024-07-17 | 61.08 | 61.14 | 60.00 | 60.11 | 0.4M |
| 2024-07-16 | 59.69 | 61.65 | 58.11 | 60.80 | 0.7M |
| 2024-07-15 | 61.00 | 61.45 | 59.30 | 59.52 | 0.6M |
| 2024-07-12 | 59.71 | 61.98 | 59.51 | 61.19 | 0.9M |
| 2024-07-11 | 59.60 | 60.50 | 58.60 | 60.00 | 0.7M |
| 2024-07-10 | 58.10 | 59.29 | 57.79 | 58.40 | 0.8M |
| 2024-07-09 | 55.98 | 58.72 | 55.00 | 58.10 | 1.1M |
| 2024-07-08 | 57.74 | 57.97 | 55.20 | 55.63 | 0.8M |
| 2024-07-05 | 57.37 | 58.12 | 55.58 | 57.97 | 0.8M |
| 2024-07-04 | 58.35 | 59.82 | 57.11 | 57.18 | 0.8M |
| 2024-07-03 | 58.49 | 59.18 | 57.50 | 58.25 | 0.8M |
| 2024-07-02 | 61.76 | 62.38 | 58.53 | 58.93 | 1.2M |
| 2024-07-01 | 64.14 | 64.24 | 60.99 | 61.91 | 1.0M |
| 2024-06-28 | 64.00 | 65.95 | 63.52 | 64.03 | 0.7M |
| 2024-06-27 | 66.57 | 66.91 | 64.35 | 64.48 | 0.6M |
| 2024-06-26 | 64.42 | 66.82 | 63.01 | 66.60 | 0.8M |
| 2024-06-25 | 69.00 | 69.11 | 63.95 | 64.64 | 1.0M |
| 2024-06-24 | 71.54 | 71.96 | 68.33 | 68.42 | 0.9M |
| 2024-06-21 | 73.62 | 73.62 | 71.46 | 71.53 | 0.7M |
| 2024-06-20 | 73.30 | 76.00 | 73.30 | 73.45 | 0.9M |
| 2024-06-19 | 75.40 | 75.59 | 73.03 | 73.68 | 1.1M |
| 2024-06-18 | 76.00 | 76.69 | 74.97 | 75.58 | 1.0M |
| 2024-06-17 | 74.20 | 76.65 | 73.09 | 76.08 | 1.0M |
| 2024-06-14 | 73.62 | 75.59 | 72.18 | 74.07 | 1.3M |
| 2024-06-13 | 72.56 | 75.87 | 72.29 | 74.06 | 1.4M |
| 2024-06-12 | 69.20 | 74.66 | 69.20 | 72.40 | 1.6M |
| 2024-06-11 | 67.59 | 69.84 | 66.19 | 69.84 | 0.9M |
| 2024-06-07 | 68.00 | 69.36 | 67.02 | 67.96 | 0.8M |
| 2024-06-06 | 68.79 | 70.10 | 67.41 | 67.75 | 1.3M |
| 2024-06-05 | 67.41 | 69.15 | 66.65 | 67.78 | 0.9M |
| 2024-06-04 | 67.26 | 69.26 | 66.36 | 67.41 | 0.9M |
| 2024-06-03 | 67.40 | 68.66 | 66.62 | 67.22 | 0.6M |
| 2024-05-31 | 65.56 | 68.45 | 65.56 | 67.37 | 0.8M |
| 2024-05-30 | 65.28 | 67.08 | 64.41 | 66.46 | 0.5M |
| 2024-05-29 | 65.47 | 66.58 | 65.33 | 65.79 | 0.4M |
| 2024-05-28 | 66.36 | 67.27 | 65.20 | 65.90 | 0.5M |
| 2024-05-27 | 65.22 | 66.48 | 63.40 | 66.40 | 0.9M |
| 2024-05-24 | 68.47 | 70.00 | 65.10 | 65.43 | 1.2M |
| 2024-05-23 | 70.70 | 71.36 | 69.06 | 69.21 | 0.7M |
| 2024-05-22 | 70.20 | 71.39 | 69.40 | 71.39 | 0.7M |
| 2024-05-21 | 70.48 | 70.57 | 69.35 | 70.20 | 0.4M |
| 2024-05-20 | 70.13 | 71.28 | 69.53 | 70.16 | 0.6M |
| 2024-05-17 | 68.59 | 70.37 | 68.09 | 70.31 | 0.6M |
| 2024-05-16 | 69.10 | 70.10 | 68.60 | 68.72 | 0.5M |
| 2024-05-15 | 70.59 | 71.25 | 68.80 | 69.10 | 0.7M |
| 2024-05-14 | 69.17 | 71.50 | 68.28 | 71.27 | 1.2M |
| 2024-05-13 | 71.03 | 71.03 | 68.66 | 69.07 | 1.0M |
| 2024-05-10 | 74.91 | 75.67 | 71.10 | 71.38 | 1.0M |
| 2024-05-09 | 73.66 | 75.30 | 73.10 | 74.60 | 0.7M |
| 2024-05-08 | 76.00 | 76.00 | 73.24 | 73.36 | 1.0M |
| 2024-05-07 | 76.81 | 76.81 | 75.32 | 75.70 | 0.9M |
| 2024-05-06 | 77.65 | 77.65 | 75.75 | 76.05 | 1.1M |
| 2024-04-30 | 77.67 | 78.48 | 75.11 | 75.52 | 1.4M |
| 2024-04-29 | 73.66 | 77.45 | 73.30 | 76.58 | 1.3M |
| 2024-04-26 | 68.13 | 73.31 | 68.13 | 72.93 | 1.4M |
| 2024-04-25 | 70.56 | 70.69 | 68.62 | 68.81 | 1.1M |
| 2024-04-24 | 73.34 | 73.88 | 69.33 | 70.65 | 1.4M |
| 2024-04-23 | 72.13 | 74.50 | 71.88 | 73.34 | 0.8M |
| 2024-04-22 | 70.80 | 73.53 | 69.32 | 73.00 | 1.0M |
| 2024-04-19 | 76.22 | 76.26 | 72.10 | 72.46 | 1.3M |
| 2024-04-18 | 78.70 | 79.50 | 76.00 | 77.11 | 1.2M |
| 2024-04-17 | 73.71 | 79.86 | 73.18 | 79.35 | 1.4M |
| 2024-04-16 | 77.34 | 77.63 | 71.91 | 72.45 | 1.1M |
| 2024-04-15 | 79.00 | 80.27 | 75.45 | 77.37 | 1.2M |
| 2024-04-12 | 80.20 | 83.18 | 79.65 | 80.00 | 0.9M |
| 2024-04-11 | 79.14 | 83.26 | 79.14 | 80.37 | 1.0M |
| 2024-04-10 | 82.86 | 83.81 | 78.60 | 80.01 | 1.2M |
| 2024-04-09 | 83.10 | 84.80 | 81.58 | 83.24 | 0.8M |
| 2024-04-08 | 88.97 | 88.97 | 82.77 | 82.84 | 1.3M |
| 2024-04-03 | 89.00 | 90.75 | 87.22 | 89.90 | 1.3M |
| 2024-04-02 | 91.50 | 91.96 | 87.60 | 88.75 | 1.6M |
| 2024-04-01 | 92.00 | 94.80 | 89.90 | 91.69 | 1.7M |
| 2024-03-29 | 99.63 | 100.46 | 91.37 | 91.45 | 2.4M |
| 2024-03-28 | 93.50 | 102.21 | 92.28 | 101.00 | 2.0M |
| 2024-03-27 | 93.08 | 96.38 | 91.69 | 94.50 | 1.7M |
| 2024-03-26 | 95.55 | 99.50 | 89.20 | 93.08 | 2.2M |
| 2024-03-25 | 93.70 | 100.00 | 92.12 | 95.50 | 1.9M |
| 2024-03-22 | 91.00 | 96.50 | 89.10 | 94.11 | 1.8M |
| 2024-03-21 | 91.80 | 95.30 | 90.25 | 92.20 | 1.8M |
| 2024-03-20 | 88.15 | 93.31 | 88.08 | 92.94 | 2.0M |
| 2024-03-19 | 88.25 | 90.66 | 87.82 | 88.53 | 1.5M |
| 2024-03-18 | 88.51 | 90.00 | 86.13 | 88.25 | 1.7M |
| 2024-03-15 | 80.30 | 87.27 | 79.26 | 87.23 | 2.0M |
| 2024-03-14 | 83.88 | 84.23 | 79.10 | 80.30 | 1.0M |
| 2024-03-13 | 80.91 | 84.58 | 80.12 | 83.50 | 1.2M |
| 2024-03-12 | 80.00 | 81.60 | 79.54 | 80.89 | 1.1M |
| 2024-03-11 | 78.50 | 80.49 | 78.38 | 80.45 | 0.8M |
| 2024-03-08 | 78.50 | 80.37 | 78.00 | 79.32 | 0.6M |
| 2024-03-07 | 82.36 | 83.46 | 79.32 | 79.32 | 0.8M |
| 2024-03-06 | 80.89 | 82.36 | 79.31 | 81.65 | 0.7M |
| 2024-03-05 | 83.50 | 84.04 | 80.52 | 81.06 | 1.0M |
| 2024-03-04 | 84.50 | 85.00 | 81.58 | 83.90 | 1.0M |
| 2024-03-01 | 83.49 | 85.37 | 82.64 | 83.98 | 1.6M |
| 2024-02-29 | 77.18 | 83.60 | 77.18 | 83.40 | 1.1M |
| 2024-02-28 | 88.60 | 88.60 | 79.50 | 79.50 | 1.4M |
| 2024-02-27 | 85.71 | 87.87 | 83.00 | 87.80 | 1.4M |
| 2024-02-26 | 84.79 | 88.30 | 84.00 | 86.36 | 1.3M |
| 2024-02-23 | 85.00 | 85.76 | 81.62 | 84.24 | 0.8M |
| 2024-02-22 | 82.99 | 84.28 | 82.20 | 83.48 | 0.5M |
| 2024-02-21 | 82.49 | 85.94 | 81.40 | 82.75 | 0.6M |
| 2024-02-20 | 83.53 | 84.77 | 81.40 | 83.10 | 0.5M |
| 2024-02-19 | 85.57 | 86.70 | 81.53 | 83.52 | 0.7M |
| 2024-02-08 | 82.00 | 87.40 | 81.91 | 83.90 | 0.9M |
| 2024-02-07 | 73.40 | 82.20 | 73.40 | 81.97 | 1.1M |
| 2024-02-06 | 66.47 | 74.92 | 63.08 | 73.83 | 0.9M |
| 2024-02-05 | 69.79 | 70.00 | 62.60 | 66.48 | 0.7M |
| 2024-02-02 | 73.54 | 75.10 | 66.00 | 69.26 | 0.7M |
| 2024-02-01 | 73.15 | 75.24 | 71.40 | 73.75 | 0.7M |
| 2024-01-31 | 77.86 | 78.30 | 72.98 | 73.15 | 0.6M |
| 2024-01-30 | 80.77 | 81.52 | 78.09 | 78.09 | 0.5M |
| 2024-01-29 | 83.86 | 85.79 | 80.90 | 80.98 | 0.7M |
| 2024-01-26 | 86.49 | 86.49 | 82.56 | 82.89 | 0.5M |
| 2024-01-25 | 84.42 | 87.96 | 82.08 | 87.00 | 0.4M |
| 2024-01-24 | 85.31 | 85.44 | 80.50 | 84.42 | 0.4M |
| 2024-01-23 | 81.52 | 84.97 | 81.50 | 84.05 | 0.5M |
| 2024-01-22 | 88.35 | 88.92 | 81.00 | 82.01 | 0.7M |
| 2024-01-19 | 88.41 | 90.09 | 87.66 | 87.92 | 0.3M |
| 2024-01-18 | 88.70 | 89.21 | 85.02 | 88.68 | 0.6M |
| 2024-01-17 | 92.48 | 92.60 | 88.70 | 88.70 | 0.4M |
| 2024-01-16 | 92.82 | 94.46 | 90.91 | 92.68 | 0.5M |
| 2024-01-15 | 94.50 | 95.77 | 93.06 | 93.21 | 0.4M |
| 2024-01-12 | 95.75 | 97.73 | 95.15 | 95.28 | 0.4M |
| 2024-01-11 | 95.99 | 97.64 | 94.80 | 96.23 | 0.6M |
| 2024-01-10 | 99.00 | 99.24 | 94.91 | 96.00 | 0.5M |
| 2024-01-09 | 99.92 | 102.29 | 97.80 | 98.32 | 0.4M |
| 2024-01-08 | 102.65 | 103.20 | 99.77 | 99.87 | 0.4M |
| 2024-01-05 | 105.55 | 106.94 | 101.55 | 102.00 | 0.4M |
| 2024-01-04 | 105.70 | 106.01 | 103.81 | 104.54 | 0.3M |
| 2024-01-03 | 108.01 | 109.88 | 104.74 | 105.70 | 0.5M |
| 2024-01-02 | 112.00 | 113.19 | 108.54 | 108.54 | 0.4M |