138.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 150.00 | 150.00 | 148.00 | 149.00 | 11.2M |
| 2024-12-27 | 150.00 | 150.00 | 148.00 | 150.00 | 16.8M |
| 2024-12-24 | 148.00 | 150.00 | 148.00 | 150.00 | 8.1M |
| 2024-12-23 | 150.00 | 150.00 | 148.00 | 148.00 | 12.9M |
| 2024-12-20 | 149.00 | 150.00 | 148.00 | 149.00 | 17.3M |
| 2024-12-19 | 151.00 | 152.00 | 148.00 | 149.00 | 46.4M |
| 2024-12-18 | 151.00 | 152.00 | 150.00 | 151.00 | 14.7M |
| 2024-12-17 | 153.00 | 154.00 | 150.00 | 150.00 | 27.5M |
| 2024-12-16 | 155.00 | 155.00 | 151.00 | 153.00 | 33.9M |
| 2024-12-13 | 155.00 | 156.00 | 154.00 | 155.00 | 22.5M |
| 2024-12-12 | 158.00 | 158.00 | 155.00 | 155.00 | 44.1M |
| 2024-12-11 | 159.00 | 159.00 | 157.00 | 158.00 | 22.8M |
| 2024-12-10 | 158.00 | 159.00 | 157.00 | 158.00 | 11.9M |
| 2024-12-09 | 158.00 | 160.00 | 157.00 | 159.00 | 16.1M |
| 2024-12-06 | 157.00 | 158.00 | 156.00 | 158.00 | 14.9M |
| 2024-12-05 | 158.00 | 158.00 | 156.00 | 156.00 | 18.3M |
| 2024-12-04 | 158.00 | 158.00 | 156.00 | 157.00 | 26.0M |
| 2024-12-03 | 158.00 | 158.00 | 157.00 | 158.00 | 16.3M |
| 2024-12-02 | 160.00 | 160.00 | 157.00 | 157.00 | 36.9M |
| 2024-11-29 | 161.00 | 161.00 | 159.00 | 159.00 | 15.2M |
| 2024-11-28 | 161.00 | 161.00 | 160.00 | 160.00 | 8.2M |
| 2024-11-26 | 160.00 | 161.00 | 159.00 | 160.00 | 14.6M |
| 2024-11-25 | 159.00 | 161.00 | 158.00 | 159.00 | 14.0M |
| 2024-11-22 | 159.00 | 160.00 | 158.00 | 159.00 | 17.7M |
| 2024-11-21 | 160.00 | 161.00 | 158.00 | 159.00 | 24.2M |
| 2024-11-20 | 161.00 | 161.00 | 160.00 | 160.00 | 9.4M |
| 2024-11-19 | 160.00 | 161.00 | 159.00 | 160.00 | 10.7M |
| 2024-11-18 | 160.00 | 161.00 | 159.00 | 160.00 | 16.0M |
| 2024-11-15 | 161.00 | 161.00 | 160.00 | 160.00 | 14.5M |
| 2024-11-14 | 160.00 | 161.00 | 160.00 | 160.00 | 11.3M |
| 2024-11-13 | 160.00 | 161.00 | 159.00 | 160.00 | 11.8M |
| 2024-11-12 | 159.00 | 161.00 | 159.00 | 160.00 | 26.4M |
| 2024-11-11 | 160.00 | 162.00 | 159.00 | 159.00 | 35.5M |
| 2024-11-08 | 162.00 | 163.00 | 160.00 | 160.00 | 17.9M |
| 2024-11-07 | 162.00 | 162.00 | 160.00 | 162.00 | 17.6M |
| 2024-11-06 | 162.00 | 163.00 | 160.00 | 161.00 | 41.7M |
| 2024-11-05 | 162.00 | 163.00 | 161.00 | 162.00 | 21.7M |
| 2024-11-04 | 164.00 | 164.00 | 162.00 | 162.00 | 31.6M |
| 2024-11-01 | 165.00 | 166.00 | 163.00 | 163.00 | 23.8M |
| 2024-10-31 | 164.00 | 166.00 | 163.00 | 165.00 | 52.0M |
| 2024-10-30 | 167.00 | 167.00 | 162.00 | 164.00 | 82.5M |
| 2024-10-29 | 162.00 | 162.00 | 160.00 | 161.00 | 14.4M |
| 2024-10-28 | 162.00 | 162.00 | 160.00 | 162.00 | 16.1M |
| 2024-10-25 | 163.00 | 163.00 | 161.00 | 162.00 | 14.4M |
| 2024-10-24 | 163.00 | 163.00 | 162.00 | 163.00 | 13.0M |
| 2024-10-23 | 161.00 | 164.00 | 161.00 | 162.00 | 10.7M |
| 2024-10-22 | 163.00 | 164.00 | 162.00 | 164.00 | 27.8M |
| 2024-10-21 | 163.00 | 164.00 | 162.00 | 162.00 | 20.2M |
| 2024-10-18 | 162.00 | 163.00 | 162.00 | 163.00 | 16.5M |
| 2024-10-17 | 163.00 | 164.00 | 162.00 | 162.00 | 14.9M |
| 2024-10-16 | 161.00 | 163.00 | 161.00 | 163.00 | 7.0M |
| 2024-10-15 | 161.00 | 163.00 | 161.00 | 162.00 | 13.2M |
| 2024-10-14 | 165.00 | 165.00 | 160.00 | 161.00 | 22.4M |
| 2024-10-11 | 160.00 | 161.00 | 159.00 | 160.00 | 11.9M |
| 2024-10-10 | 160.00 | 161.00 | 159.00 | 160.00 | 8.2M |
| 2024-10-09 | 161.00 | 161.00 | 159.00 | 160.00 | 17.3M |
| 2024-10-08 | 160.00 | 161.00 | 159.00 | 161.00 | 25.1M |
| 2024-10-07 | 160.00 | 161.00 | 159.00 | 159.00 | 27.5M |
| 2024-10-04 | 160.00 | 161.00 | 159.00 | 160.00 | 13.7M |
| 2024-10-03 | 160.00 | 160.00 | 158.00 | 159.00 | 43.4M |
| 2024-10-02 | 161.00 | 162.00 | 159.00 | 160.00 | 41.1M |
| 2024-10-01 | 161.00 | 162.00 | 159.00 | 162.00 | 26.8M |
| 2024-09-30 | 162.00 | 162.00 | 160.00 | 160.00 | 19.1M |
| 2024-09-27 | 161.00 | 162.00 | 160.00 | 160.00 | 39.7M |
| 2024-09-26 | 162.00 | 163.00 | 160.00 | 161.00 | 62.2M |
| 2024-09-25 | 164.00 | 164.00 | 162.00 | 163.00 | 30.7M |
| 2024-09-24 | 165.00 | 165.00 | 163.00 | 164.00 | 18.1M |
| 2024-09-23 | 163.00 | 165.00 | 162.00 | 165.00 | 28.1M |
| 2024-09-20 | 165.00 | 165.00 | 163.00 | 163.00 | 13.4M |
| 2024-09-19 | 164.00 | 165.00 | 163.00 | 164.00 | 36.0M |
| 2024-09-18 | 164.00 | 164.00 | 163.00 | 163.00 | 12.1M |
| 2024-09-17 | 165.00 | 165.00 | 163.00 | 163.00 | 17.6M |
| 2024-09-13 | 164.00 | 164.00 | 163.00 | 164.00 | 19.5M |
| 2024-09-12 | 164.00 | 165.00 | 163.00 | 163.00 | 34.8M |
| 2024-09-11 | 164.00 | 164.00 | 162.00 | 164.00 | 18.6M |
| 2024-09-10 | 164.00 | 166.00 | 163.00 | 163.00 | 50.4M |
| 2024-09-09 | 164.00 | 164.00 | 162.00 | 163.00 | 15.3M |
| 2024-09-06 | 164.00 | 164.00 | 162.00 | 164.00 | 14.4M |
| 2024-09-05 | 161.00 | 164.00 | 161.00 | 163.00 | 20.9M |
| 2024-09-04 | 163.00 | 163.00 | 160.00 | 161.00 | 19.9M |
| 2024-09-03 | 164.00 | 164.00 | 162.00 | 163.00 | 10.0M |
| 2024-09-02 | 163.00 | 165.00 | 163.00 | 164.00 | 23.3M |
| 2024-08-30 | 163.00 | 165.00 | 162.00 | 163.00 | 18.1M |
| 2024-08-29 | 164.00 | 166.00 | 163.00 | 163.00 | 29.7M |
| 2024-08-28 | 163.00 | 164.00 | 162.00 | 164.00 | 28.0M |
| 2024-08-27 | 162.00 | 164.00 | 160.00 | 163.00 | 31.3M |
| 2024-08-26 | 159.00 | 163.00 | 159.00 | 162.00 | 37.8M |
| 2024-08-23 | 159.00 | 160.00 | 158.00 | 159.00 | 15.7M |
| 2024-08-22 | 161.00 | 161.00 | 158.00 | 158.00 | 17.7M |
| 2024-08-21 | 160.00 | 161.00 | 159.00 | 161.00 | 18.3M |
| 2024-08-20 | 159.00 | 160.00 | 157.00 | 160.00 | 18.2M |
| 2024-08-19 | 158.00 | 159.00 | 157.00 | 159.00 | 9.7M |
| 2024-08-16 | 158.00 | 159.00 | 157.00 | 158.00 | 14.0M |
| 2024-08-15 | 158.00 | 159.00 | 157.00 | 157.00 | 12.0M |
| 2024-08-14 | 158.00 | 159.00 | 157.00 | 158.00 | 19.4M |
| 2024-08-13 | 158.00 | 159.00 | 156.00 | 157.00 | 19.1M |
| 2024-08-12 | 157.00 | 158.00 | 156.00 | 158.00 | 16.1M |
| 2024-08-09 | 157.00 | 158.00 | 156.00 | 157.00 | 11.5M |
| 2024-08-08 | 156.00 | 157.00 | 155.00 | 157.00 | 8.9M |
| 2024-08-07 | 154.00 | 156.00 | 154.00 | 156.00 | 24.7M |
| 2024-08-06 | 154.00 | 156.00 | 153.00 | 154.00 | 22.1M |
| 2024-08-05 | 158.00 | 159.00 | 154.00 | 154.00 | 47.0M |
| 2024-08-02 | 158.00 | 160.00 | 157.00 | 158.00 | 20.4M |
| 2024-08-01 | 158.00 | 159.00 | 157.00 | 159.00 | 16.8M |
| 2024-07-31 | 158.00 | 160.00 | 157.00 | 158.00 | 33.3M |
| 2024-07-30 | 156.00 | 162.00 | 154.00 | 159.00 | 75.2M |
| 2024-07-29 | 156.00 | 156.00 | 155.00 | 156.00 | 6.3M |
| 2024-07-26 | 155.00 | 156.00 | 154.00 | 156.00 | 5.4M |
| 2024-07-25 | 155.00 | 156.00 | 154.00 | 155.00 | 8.4M |
| 2024-07-24 | 155.00 | 156.00 | 154.00 | 154.00 | 12.3M |
| 2024-07-23 | 156.00 | 157.00 | 154.00 | 155.00 | 18.7M |
| 2024-07-22 | 156.00 | 157.00 | 155.00 | 156.00 | 12.3M |
| 2024-07-19 | 157.00 | 158.00 | 156.00 | 156.00 | 7.1M |
| 2024-07-18 | 157.00 | 159.00 | 156.00 | 157.00 | 12.5M |
| 2024-07-17 | 154.00 | 158.00 | 154.00 | 157.00 | 22.6M |
| 2024-07-16 | 155.00 | 156.00 | 153.00 | 154.00 | 19.7M |
| 2024-07-15 | 157.00 | 158.00 | 154.00 | 155.00 | 22.9M |
| 2024-07-12 | 155.00 | 157.00 | 154.00 | 157.00 | 23.8M |
| 2024-07-11 | 155.00 | 156.00 | 154.00 | 155.00 | 14.6M |
| 2024-07-10 | 153.00 | 156.00 | 153.00 | 155.00 | 12.5M |
| 2024-07-09 | 154.00 | 155.00 | 153.00 | 154.00 | 10.9M |
| 2024-07-08 | 152.00 | 154.00 | 151.00 | 154.00 | 39.3M |
| 2024-07-05 | 152.00 | 153.00 | 151.00 | 152.00 | 18.3M |
| 2024-07-04 | 152.00 | 152.00 | 150.00 | 151.00 | 38.2M |
| 2024-07-03 | 153.00 | 154.00 | 151.00 | 152.00 | 20.3M |
| 2024-07-02 | 153.00 | 154.00 | 151.00 | 153.00 | 16.0M |
| 2024-07-01 | 156.00 | 157.00 | 152.00 | 153.00 | 33.8M |
| 2024-06-28 | 153.00 | 156.00 | 153.00 | 155.00 | 11.2M |
| 2024-06-27 | 153.00 | 154.00 | 152.00 | 153.00 | 7.4M |
| 2024-06-26 | 155.00 | 155.00 | 152.00 | 153.00 | 10.5M |
| 2024-06-25 | 155.00 | 156.00 | 153.00 | 154.00 | 11.2M |
| 2024-06-24 | 157.00 | 158.00 | 153.00 | 155.00 | 17.0M |
| 2024-06-21 | 147.00 | 159.00 | 146.00 | 157.00 | 54.1M |
| 2024-06-20 | 146.00 | 149.00 | 144.00 | 147.00 | 26.7M |
| 2024-06-19 | 150.00 | 151.00 | 146.00 | 146.00 | 38.0M |
| 2024-06-14 | 153.00 | 153.00 | 149.00 | 150.00 | 44.6M |
| 2024-06-13 | 152.00 | 153.00 | 151.00 | 152.00 | 15.2M |
| 2024-06-12 | 154.00 | 154.00 | 150.00 | 151.00 | 62.6M |
| 2024-06-11 | 159.00 | 160.00 | 152.00 | 153.00 | 83.9M |
| 2024-06-10 | 166.00 | 168.00 | 156.00 | 159.00 | 196.1M |
| 2024-06-07 | 166.00 | 167.00 | 165.00 | 166.00 | 35.8M |
| 2024-06-06 | 165.00 | 166.00 | 164.00 | 165.00 | 28.9M |
| 2024-06-05 | 165.00 | 165.00 | 164.00 | 165.00 | 23.6M |
| 2024-06-04 | 164.00 | 165.00 | 163.00 | 165.00 | 18.4M |
| 2024-06-03 | 163.00 | 164.00 | 162.00 | 164.00 | 49.0M |
| 2024-05-31 | 163.00 | 164.00 | 162.00 | 163.00 | 17.5M |
| 2024-05-30 | 162.00 | 163.00 | 162.00 | 163.00 | 15.1M |
| 2024-05-29 | 163.00 | 164.00 | 162.00 | 162.00 | 12.7M |
| 2024-05-28 | 165.00 | 165.00 | 162.00 | 163.00 | 40.7M |
| 2024-05-27 | 167.00 | 167.00 | 164.00 | 165.00 | 34.8M |
| 2024-05-22 | 164.00 | 165.00 | 163.00 | 165.00 | 30.0M |
| 2024-05-21 | 165.00 | 165.00 | 163.00 | 164.00 | 30.8M |
| 2024-05-20 | 170.00 | 170.00 | 163.00 | 165.00 | 23.7M |
| 2024-05-17 | 163.00 | 164.00 | 162.00 | 163.00 | 28.3M |
| 2024-05-16 | 163.00 | 163.00 | 162.00 | 163.00 | 32.0M |
| 2024-05-15 | 162.00 | 163.00 | 162.00 | 163.00 | 19.8M |
| 2024-05-14 | 163.00 | 164.00 | 162.00 | 162.00 | 20.3M |
| 2024-05-13 | 163.00 | 164.00 | 161.00 | 163.00 | 28.9M |
| 2024-05-08 | 163.00 | 163.00 | 161.00 | 162.00 | 9.9M |
| 2024-05-07 | 163.00 | 164.00 | 161.00 | 163.00 | 25.3M |
| 2024-05-06 | 162.00 | 163.00 | 162.00 | 163.00 | 16.0M |
| 2024-05-03 | 162.00 | 163.00 | 161.00 | 162.00 | 17.2M |
| 2024-05-02 | 162.00 | 165.00 | 162.00 | 162.00 | 35.7M |
| 2024-04-30 | 162.00 | 162.00 | 161.00 | 162.00 | 13.1M |
| 2024-04-29 | 161.00 | 162.00 | 160.00 | 161.00 | 10.7M |
| 2024-04-26 | 162.00 | 163.00 | 160.00 | 161.00 | 21.4M |
| 2024-04-25 | 162.00 | 163.00 | 161.00 | 161.00 | 11.5M |
| 2024-04-24 | 163.00 | 163.00 | 162.00 | 162.00 | 10.3M |
| 2024-04-23 | 161.00 | 163.00 | 161.00 | 163.00 | 13.7M |
| 2024-04-22 | 161.00 | 163.00 | 160.00 | 161.00 | 20.6M |
| 2024-04-19 | 162.00 | 163.00 | 161.00 | 161.00 | 21.7M |
| 2024-04-18 | 164.00 | 164.00 | 161.00 | 162.00 | 40.1M |
| 2024-04-17 | 163.00 | 165.00 | 163.00 | 164.00 | 9.2M |
| 2024-04-16 | 166.00 | 166.00 | 163.00 | 163.00 | 28.0M |
| 2024-04-05 | 166.00 | 167.00 | 164.00 | 166.00 | 15.1M |
| 2024-04-04 | 166.00 | 167.00 | 164.00 | 166.00 | 12.8M |
| 2024-04-03 | 165.00 | 166.00 | 164.00 | 165.00 | 13.0M |
| 2024-04-02 | 164.00 | 167.00 | 164.00 | 165.00 | 22.8M |
| 2024-04-01 | 168.00 | 168.00 | 164.00 | 164.00 | 38.9M |
| 2024-03-28 | 172.00 | 174.00 | 166.00 | 166.00 | 53.6M |
| 2024-03-27 | 172.00 | 173.00 | 170.00 | 171.00 | 32.1M |
| 2024-03-26 | 168.00 | 174.00 | 166.00 | 173.00 | 169.3M |
| 2024-03-25 | 160.00 | 168.00 | 160.00 | 168.00 | 38.7M |
| 2024-03-22 | 169.00 | 169.00 | 165.00 | 166.00 | 34.7M |
| 2024-03-21 | 169.00 | 170.00 | 165.00 | 166.00 | 43.3M |
| 2024-03-20 | 166.00 | 170.00 | 165.00 | 169.00 | 172.5M |
| 2024-03-19 | 163.00 | 168.00 | 161.00 | 165.00 | 92.5M |
| 2024-03-18 | 162.00 | 163.00 | 161.00 | 163.00 | 12.4M |
| 2024-03-15 | 162.00 | 162.00 | 161.00 | 161.00 | 20.4M |
| 2024-03-14 | 162.00 | 162.00 | 161.00 | 162.00 | 11.9M |
| 2024-03-13 | 164.00 | 164.00 | 160.00 | 161.00 | 20.9M |
| 2024-03-08 | 163.00 | 163.00 | 161.00 | 161.00 | 20.4M |
| 2024-03-07 | 165.00 | 168.00 | 162.00 | 162.00 | 111.2M |
| 2024-03-06 | 158.00 | 160.00 | 158.00 | 159.00 | 6.7M |
| 2024-03-05 | 160.00 | 160.00 | 158.00 | 159.00 | 21.5M |
| 2024-03-04 | 159.00 | 160.00 | 158.00 | 159.00 | 17.7M |
| 2024-03-01 | 160.00 | 161.00 | 159.00 | 159.00 | 13.4M |
| 2024-02-29 | 160.00 | 161.00 | 159.00 | 159.00 | 35.0M |
| 2024-02-28 | 161.00 | 161.00 | 160.00 | 160.00 | 10.0M |
| 2024-02-27 | 161.00 | 161.00 | 160.00 | 160.00 | 22.7M |
| 2024-02-26 | 162.00 | 162.00 | 160.00 | 161.00 | 13.8M |
| 2024-02-23 | 162.00 | 162.00 | 160.00 | 162.00 | 6.5M |
| 2024-02-22 | 161.00 | 162.00 | 160.00 | 161.00 | 15.0M |
| 2024-02-21 | 161.00 | 162.00 | 160.00 | 161.00 | 10.6M |
| 2024-02-20 | 162.00 | 162.00 | 160.00 | 161.00 | 22.6M |
| 2024-02-19 | 161.00 | 162.00 | 160.00 | 162.00 | 11.4M |
| 2024-02-16 | 162.00 | 162.00 | 161.00 | 161.00 | 4.7M |
| 2024-02-15 | 162.00 | 163.00 | 161.00 | 162.00 | 23.8M |
| 2024-02-13 | 162.00 | 162.00 | 161.00 | 161.00 | 13.4M |
| 2024-02-12 | 162.00 | 162.00 | 160.00 | 161.00 | 11.4M |
| 2024-02-07 | 161.00 | 162.00 | 160.00 | 162.00 | 6.0M |
| 2024-02-06 | 160.00 | 162.00 | 160.00 | 161.00 | 3.6M |
| 2024-02-05 | 161.00 | 162.00 | 160.00 | 160.00 | 18.0M |
| 2024-02-02 | 162.00 | 162.00 | 161.00 | 161.00 | 10.5M |
| 2024-02-01 | 162.00 | 163.00 | 161.00 | 161.00 | 7.0M |
| 2024-01-31 | 162.00 | 163.00 | 161.00 | 161.00 | 12.2M |
| 2024-01-30 | 161.00 | 162.00 | 160.00 | 161.00 | 16.6M |
| 2024-01-29 | 160.00 | 161.00 | 160.00 | 160.00 | 16.0M |
| 2024-01-26 | 161.00 | 162.00 | 160.00 | 160.00 | 8.9M |
| 2024-01-25 | 161.00 | 162.00 | 160.00 | 161.00 | 12.5M |
| 2024-01-24 | 162.00 | 162.00 | 160.00 | 161.00 | 10.0M |
| 2024-01-23 | 162.00 | 162.00 | 160.00 | 161.00 | 26.0M |
| 2024-01-22 | 162.00 | 163.00 | 161.00 | 162.00 | 13.7M |
| 2024-01-19 | 163.00 | 163.00 | 161.00 | 162.00 | 15.3M |
| 2024-01-18 | 162.00 | 163.00 | 161.00 | 162.00 | 21.1M |
| 2024-01-17 | 162.00 | 163.00 | 161.00 | 161.00 | 37.3M |
| 2024-01-16 | 163.00 | 163.00 | 162.00 | 162.00 | 8.3M |
| 2024-01-15 | 163.00 | 163.00 | 162.00 | 163.00 | 11.1M |
| 2024-01-12 | 163.00 | 163.00 | 161.00 | 163.00 | 21.4M |
| 2024-01-11 | 162.00 | 163.00 | 162.00 | 162.00 | 10.8M |
| 2024-01-10 | 162.00 | 163.00 | 161.00 | 162.00 | 13.1M |
| 2024-01-09 | 164.00 | 164.00 | 162.00 | 162.00 | 10.1M |
| 2024-01-08 | 163.00 | 164.00 | 162.00 | 163.00 | 22.5M |
| 2024-01-05 | 163.00 | 163.00 | 162.00 | 163.00 | 18.9M |
| 2024-01-04 | 162.00 | 163.00 | 161.00 | 163.00 | 16.0M |
| 2024-01-03 | 162.00 | 162.00 | 161.00 | 161.00 | 39.3M |
| 2024-01-02 | 163.00 | 164.00 | 161.00 | 161.00 | 34.0M |