182.45
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 58.85 | 60.60 | 58.65 | 58.90 | 3.0M |
| 2022-12-29 | 58.85 | 59.00 | 58.10 | 58.55 | 1.9M |
| 2022-12-28 | 58.10 | 60.00 | 57.40 | 59.05 | 5.4M |
| 2022-12-27 | 57.45 | 58.25 | 56.65 | 57.85 | 2.0M |
| 2022-12-26 | 54.40 | 57.25 | 53.60 | 57.00 | 3.4M |
| 2022-12-23 | 55.50 | 55.70 | 53.25 | 54.40 | 5.4M |
| 2022-12-22 | 58.00 | 58.75 | 54.75 | 56.45 | 10.1M |
| 2022-12-21 | 61.55 | 61.90 | 57.50 | 57.80 | 5.1M |
| 2022-12-20 | 60.10 | 61.65 | 59.30 | 61.20 | 4.5M |
| 2022-12-19 | 61.90 | 61.95 | 60.05 | 60.40 | 3.5M |
| 2022-12-16 | 62.90 | 64.40 | 61.05 | 61.85 | 10.5M |
| 2022-12-15 | 60.85 | 64.30 | 60.80 | 62.60 | 14.2M |
| 2022-12-14 | 57.50 | 61.90 | 56.90 | 60.85 | 13.4M |
| 2022-12-13 | 57.25 | 58.35 | 57.20 | 57.50 | 2.0M |
| 2022-12-12 | 56.40 | 57.45 | 56.40 | 56.85 | 1.8M |
| 2022-12-09 | 58.40 | 58.80 | 56.50 | 56.75 | 2.2M |
| 2022-12-08 | 58.45 | 59.40 | 58.10 | 58.40 | 2.2M |
| 2022-12-07 | 59.05 | 59.55 | 58.05 | 58.35 | 1.7M |
| 2022-12-06 | 59.35 | 60.70 | 58.85 | 59.35 | 2.9M |
| 2022-12-05 | 58.95 | 60.65 | 58.85 | 59.65 | 4.7M |
| 2022-12-02 | 56.20 | 58.95 | 55.95 | 58.65 | 5.3M |
| 2022-12-01 | 57.00 | 57.40 | 56.30 | 56.45 | 1.7M |
| 2022-11-30 | 55.05 | 57.40 | 54.60 | 56.75 | 8.2M |
| 2022-11-29 | 55.45 | 55.85 | 54.65 | 54.85 | 2.3M |
| 2022-11-28 | 55.45 | 56.70 | 55.05 | 55.30 | 3.4M |
| 2022-11-25 | 56.50 | 56.50 | 55.10 | 55.40 | 2.3M |
| 2022-11-24 | 56.75 | 57.15 | 56.15 | 56.25 | 2.0M |
| 2022-11-23 | 55.35 | 57.80 | 55.00 | 56.55 | 4.5M |
| 2022-11-22 | 55.25 | 56.00 | 55.00 | 55.10 | 1.7M |
| 2022-11-21 | 56.10 | 56.40 | 55.35 | 55.75 | 1.6M |
| 2022-11-18 | 56.45 | 56.70 | 55.80 | 56.15 | 1.3M |
| 2022-11-17 | 56.80 | 57.40 | 55.80 | 56.10 | 1.7M |
| 2022-11-16 | 58.30 | 59.00 | 56.75 | 57.10 | 3.0M |
| 2022-11-15 | 56.20 | 58.50 | 56.10 | 58.05 | 3.2M |
| 2022-11-14 | 56.40 | 57.50 | 55.70 | 56.10 | 3.6M |
| 2022-11-11 | 57.75 | 58.10 | 55.30 | 56.10 | 4.2M |
| 2022-11-10 | 57.80 | 57.80 | 56.60 | 57.05 | 3.5M |
| 2022-11-09 | 60.00 | 60.00 | 57.75 | 58.00 | 4.2M |
| 2022-11-07 | 59.00 | 59.90 | 58.20 | 59.45 | 7.8M |
| 2022-11-04 | 61.80 | 63.20 | 61.75 | 62.20 | 3.3M |
| 2022-11-03 | 61.95 | 62.50 | 61.00 | 61.55 | 2.7M |
| 2022-11-02 | 62.10 | 63.20 | 61.60 | 62.55 | 3.5M |
| 2022-11-01 | 59.80 | 62.70 | 59.55 | 62.35 | 5.8M |
| 2022-10-31 | 62.00 | 62.20 | 58.80 | 59.30 | 5.6M |
| 2022-10-28 | 62.45 | 63.20 | 61.40 | 61.60 | 2.5M |
| 2022-10-27 | 62.45 | 63.20 | 62.15 | 62.45 | 2.3M |
| 2022-10-25 | 62.65 | 63.30 | 61.85 | 62.05 | 3.3M |
| 2022-10-24 | 62.50 | 62.80 | 62.10 | 62.60 | 0.9M |
| 2022-10-21 | 62.75 | 62.80 | 61.50 | 61.75 | 2.8M |
| 2022-10-20 | 61.85 | 63.75 | 61.50 | 62.45 | 5.0M |
| 2022-10-19 | 62.85 | 63.30 | 61.75 | 62.00 | 4.8M |
| 2022-10-18 | 63.50 | 63.60 | 62.40 | 62.70 | 3.4M |
| 2022-10-17 | 63.00 | 63.25 | 62.30 | 62.85 | 2.7M |
| 2022-10-14 | 65.20 | 65.65 | 62.80 | 63.05 | 5.0M |
| 2022-10-13 | 64.00 | 64.25 | 62.80 | 64.00 | 3.3M |
| 2022-10-12 | 64.20 | 64.65 | 62.75 | 64.25 | 4.3M |
| 2022-10-11 | 66.15 | 66.35 | 63.45 | 63.75 | 4.7M |
| 2022-10-10 | 66.60 | 67.75 | 65.70 | 66.00 | 4.7M |
| 2022-10-07 | 66.65 | 68.75 | 66.10 | 67.65 | 6.9M |
| 2022-10-06 | 67.30 | 68.70 | 65.60 | 66.70 | 8.7M |
| 2022-10-04 | 62.10 | 67.00 | 61.65 | 66.70 | 25.0M |
| 2022-10-03 | 62.05 | 62.45 | 60.90 | 61.50 | 4.4M |
| 2022-09-30 | 62.40 | 62.80 | 61.60 | 61.95 | 5.8M |
| 2022-09-29 | 63.10 | 63.50 | 61.55 | 62.00 | 4.0M |
| 2022-09-28 | 62.20 | 63.85 | 61.80 | 62.25 | 4.6M |
| 2022-09-27 | 62.95 | 64.00 | 61.45 | 63.20 | 7.4M |
| 2022-09-26 | 64.00 | 64.20 | 60.75 | 62.30 | 9.9M |
| 2022-09-23 | 69.35 | 69.70 | 64.10 | 64.80 | 14.1M |
| 2022-09-22 | 63.65 | 68.85 | 63.10 | 68.05 | 12.8M |
| 2022-09-21 | 63.00 | 64.25 | 62.30 | 63.45 | 5.4M |
| 2022-09-20 | 65.30 | 65.80 | 62.60 | 62.85 | 9.1M |
| 2022-09-19 | 66.80 | 68.55 | 64.25 | 64.60 | 8.2M |
| 2022-09-16 | 68.40 | 69.70 | 64.75 | 66.25 | 12.5M |
| 2022-09-15 | 66.90 | 72.00 | 66.70 | 68.40 | 24.1M |
| 2022-09-14 | 63.10 | 67.25 | 63.00 | 66.35 | 17.4M |
| 2022-09-13 | 62.90 | 65.10 | 62.80 | 63.80 | 10.6M |
| 2022-09-12 | 62.70 | 63.45 | 61.70 | 62.50 | 6.3M |
| 2022-09-09 | 63.50 | 64.25 | 61.70 | 62.20 | 6.4M |
| 2022-09-08 | 63.80 | 63.90 | 62.25 | 63.00 | 6.2M |
| 2022-09-07 | 62.50 | 65.20 | 62.00 | 63.00 | 14.9M |
| 2022-09-06 | 61.00 | 63.65 | 60.20 | 62.70 | 13.7M |
| 2022-09-05 | 60.90 | 62.70 | 59.50 | 60.85 | 11.9M |
| 2022-09-02 | 61.50 | 62.90 | 59.25 | 60.25 | 23.1M |
| 2022-09-01 | 54.20 | 61.20 | 54.05 | 60.05 | 26.9M |
| 2022-08-30 | 55.90 | 56.30 | 54.05 | 54.25 | 9.6M |
| 2022-08-29 | 51.40 | 56.40 | 51.30 | 54.90 | 20.5M |
| 2022-08-26 | 54.05 | 55.50 | 52.50 | 52.80 | 8.6M |
| 2022-08-25 | 54.15 | 54.50 | 52.40 | 53.55 | 7.1M |
| 2022-08-24 | 51.65 | 55.60 | 51.60 | 53.50 | 15.0M |
| 2022-08-23 | 50.35 | 51.90 | 50.20 | 51.50 | 6.4M |
| 2022-08-22 | 47.55 | 52.15 | 47.50 | 50.10 | 17.0M |
| 2022-08-19 | 48.85 | 49.15 | 47.50 | 47.95 | 4.2M |
| 2022-08-18 | 49.20 | 49.65 | 48.55 | 48.80 | 2.6M |
| 2022-08-17 | 48.95 | 49.70 | 48.40 | 48.90 | 3.6M |
| 2022-08-16 | 50.00 | 50.00 | 48.60 | 48.80 | 2.8M |
| 2022-08-12 | 49.85 | 50.80 | 49.40 | 49.60 | 3.4M |
| 2022-08-11 | 50.00 | 50.60 | 49.30 | 49.55 | 2.6M |
| 2022-08-10 | 51.00 | 51.00 | 48.90 | 49.65 | 4.2M |
| 2022-08-08 | 51.40 | 51.75 | 50.40 | 50.75 | 4.2M |
| 2022-08-05 | 50.40 | 51.90 | 49.75 | 51.05 | 7.2M |
| 2022-08-04 | 51.90 | 52.20 | 49.10 | 50.10 | 8.6M |
| 2022-08-03 | 50.00 | 52.40 | 48.25 | 51.35 | 23.1M |
| 2022-08-02 | 54.75 | 55.00 | 49.75 | 50.20 | 15.7M |
| 2022-08-01 | 52.95 | 54.90 | 52.30 | 54.55 | 14.2M |
| 2022-07-29 | 52.30 | 52.90 | 51.00 | 52.60 | 10.2M |
| 2022-07-28 | 49.25 | 52.30 | 49.20 | 51.75 | 22.1M |
| 2022-07-27 | 50.25 | 50.50 | 47.85 | 48.75 | 9.0M |
| 2022-07-26 | 48.90 | 51.75 | 48.20 | 49.75 | 18.0M |
| 2022-07-25 | 49.25 | 50.50 | 48.00 | 48.75 | 14.9M |
| 2022-07-22 | 47.35 | 48.50 | 46.25 | 47.70 | 16.1M |
| 2022-07-21 | 46.65 | 49.80 | 46.50 | 46.85 | 19.0M |
| 2022-07-20 | 41.75 | 48.70 | 41.70 | 46.65 | 30.8M |
| 2022-07-19 | 41.40 | 42.20 | 41.40 | 41.75 | 1.2M |
| 2022-07-18 | 41.85 | 42.20 | 41.30 | 41.55 | 1.3M |
| 2022-07-15 | 42.10 | 42.10 | 41.45 | 41.65 | 0.9M |
| 2022-07-14 | 41.85 | 42.10 | 41.00 | 41.25 | 1.0M |
| 2022-07-13 | 42.00 | 42.25 | 41.60 | 41.85 | 1.3M |
| 2022-07-12 | 40.80 | 42.25 | 40.80 | 42.00 | 3.9M |
| 2022-07-11 | 41.10 | 41.80 | 40.60 | 41.00 | 1.2M |
| 2022-07-08 | 41.35 | 41.35 | 40.90 | 41.05 | 1.1M |
| 2022-07-07 | 41.10 | 41.70 | 40.80 | 41.00 | 1.1M |
| 2022-07-06 | 41.00 | 41.25 | 40.75 | 41.00 | 1.0M |
| 2022-07-05 | 41.15 | 41.80 | 40.60 | 40.80 | 2.7M |
| 2022-07-04 | 39.40 | 41.95 | 39.25 | 40.90 | 3.7M |
| 2022-07-01 | 39.20 | 39.90 | 38.45 | 39.55 | 0.8M |
| 2022-06-30 | 41.00 | 41.00 | 39.10 | 39.55 | 0.7M |
| 2022-06-29 | 40.30 | 41.35 | 40.15 | 40.75 | 1.3M |
| 2022-06-28 | 40.00 | 41.15 | 39.25 | 40.90 | 2.0M |
| 2022-06-27 | 38.20 | 40.45 | 37.75 | 39.70 | 2.4M |
| 2022-06-24 | 37.95 | 38.20 | 37.45 | 37.65 | 1.6M |
| 2022-06-23 | 38.15 | 39.35 | 37.70 | 37.85 | 2.9M |
| 2022-06-22 | 39.05 | 39.35 | 37.90 | 38.15 | 1.3M |
| 2022-06-21 | 38.85 | 39.60 | 38.75 | 39.20 | 1.1M |
| 2022-06-20 | 38.90 | 39.70 | 38.25 | 38.75 | 2.5M |
| 2022-06-17 | 40.10 | 40.35 | 38.70 | 38.90 | 2.0M |
| 2022-06-16 | 41.80 | 42.05 | 39.90 | 40.20 | 3.3M |
| 2022-06-15 | 42.00 | 42.30 | 41.30 | 41.50 | 1.9M |
| 2022-06-14 | 40.90 | 42.30 | 40.75 | 41.15 | 2.3M |
| 2022-06-13 | 41.95 | 41.95 | 40.40 | 41.15 | 3.5M |
| 2022-06-10 | 42.20 | 42.85 | 42.10 | 42.25 | 2.9M |
| 2022-06-09 | 42.40 | 43.00 | 42.15 | 42.60 | 2.6M |
| 2022-06-08 | 42.75 | 43.15 | 42.20 | 42.30 | 2.6M |
| 2022-06-07 | 43.20 | 43.80 | 42.55 | 42.65 | 4.2M |
| 2022-06-06 | 44.00 | 44.80 | 42.95 | 43.60 | 8.4M |
| 2022-06-03 | 42.35 | 45.00 | 41.95 | 44.15 | 17.0M |
| 2022-06-02 | 42.60 | 42.80 | 41.90 | 42.10 | 3.8M |
| 2022-06-01 | 43.00 | 43.00 | 42.20 | 42.50 | 4.2M |
| 2022-05-31 | 42.45 | 43.50 | 41.25 | 42.10 | 10.8M |
| 2022-05-30 | 45.00 | 45.70 | 41.10 | 42.10 | 15.4M |
| 2022-05-27 | 44.00 | 47.25 | 43.00 | 43.90 | 99.2M |