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 | 73.68 | 73.94 | 73.68 | 73.91 | 0.0M |
2024-12-27 | 73.07 | 73.67 | 72.79 | 73.67 | 0.0M |
2024-12-23 | 72.97 | 72.97 | 72.28 | 72.28 | 0.0M |
2024-12-20 | 72.41 | 72.59 | 72.11 | 72.59 | 0.0M |
2024-12-19 | 72.94 | 73.14 | 72.63 | 72.63 | 0.0M |
2024-12-18 | 73.63 | 74.08 | 73.63 | 74.08 | 0.0M |
2024-12-17 | 73.84 | 73.84 | 73.08 | 73.08 | 0.0M |
2024-12-16 | 73.94 | 73.97 | 73.76 | 73.97 | 0.0M |
2024-12-13 | 73.83 | 74.29 | 73.83 | 74.29 | 0.0M |
2024-12-12 | 73.91 | 73.91 | 72.91 | 72.91 | 0.0M |
2024-12-11 | 72.89 | 73.59 | 72.89 | 73.39 | 0.0M |
2024-12-10 | 72.63 | 73.11 | 72.55 | 73.11 | 0.0M |
2024-12-09 | 72.36 | 72.96 | 72.36 | 72.96 | 0.0M |
2024-12-06 | 72.35 | 72.35 | 71.73 | 71.73 | 0.0M |
2024-12-05 | 72.59 | 72.59 | 72.43 | 72.43 | 0.0M |
2024-12-04 | 74.00 | 74.00 | 73.46 | 73.46 | 0.0M |
2024-12-03 | 72.85 | 73.93 | 72.85 | 73.93 | 0.0M |
2024-12-02 | 72.70 | 73.32 | 72.44 | 72.44 | 0.0M |
2024-11-29 | 72.78 | 73.27 | 72.78 | 73.27 | 0.0M |
2024-11-28 | 72.37 | 73.10 | 72.37 | 72.64 | 0.0M |
2024-11-27 | 72.99 | 73.01 | 72.70 | 72.70 | 0.0M |
2024-11-26 | 73.05 | 73.51 | 73.05 | 73.43 | 0.0M |
2024-11-25 | 74.25 | 74.68 | 73.14 | 73.14 | 0.0M |
2024-11-22 | 74.48 | 74.54 | 73.51 | 74.54 | 0.0M |
2024-11-21 | 73.77 | 74.33 | 73.77 | 73.89 | 0.0M |
2024-11-20 | 73.91 | 73.98 | 73.67 | 73.67 | 0.0M |
2024-11-19 | 73.52 | 73.87 | 73.46 | 73.63 | 0.0M |
2024-11-18 | 71.97 | 73.47 | 71.97 | 73.47 | 0.0M |
2024-11-15 | 71.94 | 72.75 | 71.94 | 72.41 | 0.0M |
2024-11-14 | 72.49 | 72.86 | 72.49 | 72.78 | 0.0M |
2024-11-13 | 72.68 | 72.68 | 72.51 | 72.51 | 0.0M |
2024-11-12 | 72.75 | 72.97 | 72.71 | 72.97 | 0.0M |
2024-11-11 | 74.50 | 74.50 | 72.26 | 72.53 | 0.0M |
2024-11-08 | 74.93 | 75.04 | 73.93 | 73.93 | 0.0M |
2024-11-07 | 75.00 | 75.00 | 74.49 | 74.96 | 0.0M |
2024-11-06 | 74.21 | 75.21 | 74.21 | 75.21 | 0.0M |
2024-11-05 | 74.96 | 75.72 | 74.96 | 75.72 | 0.0M |
2024-11-04 | 74.54 | 75.15 | 74.54 | 74.62 | 0.0M |
2024-11-01 | 74.44 | 74.83 | 73.64 | 73.64 | 0.0M |
2024-10-31 | 72.82 | 73.12 | 72.82 | 73.02 | 0.0M |
2024-10-30 | 72.05 | 72.70 | 72.05 | 72.70 | 0.0M |
2024-10-29 | 71.88 | 72.47 | 71.55 | 71.55 | 0.0M |
2024-10-28 | 72.97 | 72.97 | 71.97 | 72.06 | 0.0M |
2024-10-25 | 74.49 | 75.60 | 74.49 | 75.60 | 0.0M |
2024-10-24 | 75.54 | 75.54 | 74.39 | 74.39 | 0.0M |
2024-10-23 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0M |
2024-10-22 | 73.66 | 75.65 | 73.66 | 75.65 | 0.0M |
2024-10-21 | 73.41 | 74.31 | 73.41 | 73.86 | 0.0M |
2024-10-18 | 74.45 | 74.45 | 72.56 | 72.56 | 0.0M |
2024-10-17 | 73.80 | 74.03 | 73.80 | 73.85 | 0.0M |
2024-10-16 | 74.25 | 74.25 | 73.48 | 73.48 | 0.0M |
2024-10-15 | 74.62 | 74.62 | 73.74 | 73.74 | 0.0M |
2024-10-14 | 77.50 | 77.50 | 76.85 | 76.85 | 0.0M |
2024-10-11 | 77.67 | 78.30 | 77.67 | 78.30 | 0.0M |
2024-10-10 | 76.50 | 77.57 | 76.50 | 77.57 | 0.0M |
2024-10-09 | 77.29 | 77.29 | 76.31 | 76.31 | 0.0M |
2024-10-08 | 78.97 | 78.97 | 76.71 | 76.71 | 0.0M |
2024-10-07 | 77.21 | 79.54 | 77.21 | 79.54 | 0.0M |
2024-10-04 | 77.09 | 77.85 | 77.09 | 77.45 | 0.0M |
2024-10-03 | 74.76 | 76.40 | 74.76 | 76.40 | 0.0M |
2024-10-02 | 74.69 | 75.58 | 73.92 | 73.92 | 0.0M |
2024-10-01 | 71.69 | 74.66 | 71.59 | 74.66 | 0.0M |
2024-09-30 | 72.58 | 72.58 | 71.64 | 72.55 | 0.0M |
2024-09-27 | 71.47 | 71.47 | 71.25 | 71.25 | 0.0M |
2024-09-26 | 71.52 | 71.69 | 71.50 | 71.69 | 0.0M |
2024-09-25 | 74.10 | 74.10 | 73.83 | 73.83 | 0.0M |
2024-09-24 | 74.03 | 74.64 | 73.96 | 73.98 | 0.0M |
2024-09-23 | 73.72 | 73.72 | 73.20 | 73.20 | 0.0M |
2024-09-20 | 73.63 | 73.63 | 73.41 | 73.41 | 0.0M |
2024-09-19 | 73.31 | 73.96 | 73.31 | 73.96 | 0.0M |
2024-09-18 | 72.52 | 72.87 | 72.01 | 72.27 | 0.0M |
2024-09-17 | 72.48 | 72.78 | 72.13 | 72.78 | 0.0M |
2024-09-16 | 71.29 | 71.99 | 71.17 | 71.99 | 0.0M |
2024-09-13 | 71.76 | 71.90 | 71.76 | 71.85 | 0.0M |
2024-09-12 | 71.12 | 71.86 | 71.12 | 71.86 | 0.0M |
2024-09-11 | 69.89 | 70.27 | 69.75 | 69.75 | 0.0M |
2024-09-10 | 71.05 | 71.05 | 69.21 | 69.21 | 0.0M |
2024-09-09 | 71.68 | 71.68 | 70.79 | 70.79 | 0.0M |
2024-09-06 | 72.61 | 72.86 | 71.19 | 71.19 | 0.0M |
2024-09-05 | 72.23 | 72.68 | 72.23 | 72.68 | 0.0M |
2024-09-04 | 72.45 | 73.42 | 72.45 | 72.57 | 0.0M |
2024-09-03 | 75.90 | 75.90 | 73.30 | 73.30 | 0.0M |
2024-09-02 | 75.16 | 75.72 | 75.16 | 75.62 | 0.0M |
2024-08-30 | 77.43 | 77.43 | 75.16 | 75.72 | 0.0M |
2024-08-29 | 76.11 | 76.94 | 76.11 | 76.94 | 0.0M |
2024-08-28 | 77.06 | 77.06 | 76.03 | 76.30 | 0.0M |
2024-08-27 | 78.42 | 78.42 | 77.47 | 77.47 | 0.0M |
2024-08-26 | 77.38 | 78.18 | 77.38 | 78.18 | 0.0M |
2024-08-23 | 75.49 | 76.72 | 75.49 | 76.72 | 0.0M |
2024-08-22 | 74.59 | 75.64 | 74.59 | 75.64 | 0.0M |
2024-08-21 | 75.58 | 75.67 | 75.58 | 75.67 | 0.0M |
2024-08-20 | 75.84 | 76.31 | 75.83 | 75.83 | 0.0M |
2024-08-19 | 77.35 | 77.35 | 77.20 | 77.30 | 0.0M |
2024-08-16 | 78.59 | 78.59 | 77.15 | 77.74 | 0.0M |
2024-08-15 | 77.83 | 78.96 | 77.83 | 78.96 | 0.0M |
2024-08-14 | 78.74 | 78.74 | 78.33 | 78.35 | 0.0M |
2024-08-13 | 79.25 | 79.41 | 78.48 | 78.48 | 0.0M |
2024-08-12 | 77.85 | 78.62 | 77.85 | 78.62 | 0.0M |
2024-08-09 | 77.09 | 77.31 | 77.09 | 77.31 | 0.0M |
2024-08-08 | 76.04 | 76.70 | 76.04 | 76.70 | 0.0M |
2024-08-07 | 74.78 | 76.67 | 74.78 | 76.67 | 0.0M |
2024-08-06 | 75.40 | 75.40 | 75.33 | 75.39 | 0.0M |
2024-08-05 | 74.70 | 75.11 | 74.27 | 75.11 | 0.0M |
2024-08-02 | 78.12 | 78.12 | 75.19 | 75.19 | 0.0M |
2024-08-01 | 79.13 | 79.52 | 78.45 | 78.45 | 0.0M |
2024-07-31 | 77.69 | 78.53 | 77.69 | 78.53 | 0.0M |
2024-07-30 | 76.75 | 77.02 | 76.55 | 76.55 | 0.0M |
2024-07-29 | 78.28 | 78.28 | 76.93 | 76.93 | 0.0M |
2024-07-26 | 78.97 | 78.97 | 77.39 | 77.39 | 0.0M |
2024-07-25 | 77.91 | 78.29 | 77.59 | 78.29 | 0.0M |
2024-07-24 | 77.83 | 78.75 | 77.83 | 78.75 | 0.0M |
2024-07-23 | 78.97 | 78.97 | 77.81 | 77.81 | 0.0M |
2024-07-22 | 79.12 | 79.12 | 78.80 | 78.80 | 0.0M |
2024-07-19 | 80.44 | 80.80 | 80.12 | 80.12 | 0.0M |
2024-07-18 | 81.34 | 81.34 | 80.82 | 80.82 | 0.0M |
2024-07-17 | 79.97 | 80.53 | 79.75 | 80.53 | 0.0M |
2024-07-16 | 80.52 | 80.52 | 80.16 | 80.17 | 0.0M |
2024-07-15 | 80.93 | 81.06 | 80.93 | 81.01 | 0.0M |
2024-07-12 | 81.59 | 81.62 | 81.55 | 81.62 | 0.0M |
2024-07-11 | 81.67 | 81.67 | 81.41 | 81.41 | 0.0M |
2024-07-10 | 80.69 | 81.60 | 80.69 | 81.60 | 0.0M |
2024-07-09 | 82.17 | 82.17 | 81.39 | 81.39 | 0.0M |
2024-07-08 | 82.34 | 82.34 | 82.17 | 82.25 | 0.0M |
2024-07-05 | 83.25 | 83.61 | 82.82 | 83.61 | 0.0M |
2024-07-04 | 82.95 | 83.54 | 82.95 | 83.54 | 0.0M |
2024-07-03 | 82.84 | 82.84 | 82.29 | 82.54 | 0.0M |
2024-07-02 | 82.77 | 83.06 | 82.77 | 82.95 | 0.0M |
2024-07-01 | 81.94 | 82.36 | 81.86 | 82.36 | 0.0M |
2024-06-28 | 82.04 | 82.18 | 81.23 | 81.23 | 0.0M |
2024-06-27 | 81.17 | 81.70 | 81.17 | 81.70 | 0.0M |
2024-06-26 | 81.46 | 81.61 | 80.76 | 80.76 | 0.0M |
2024-06-25 | 81.49 | 81.49 | 81.31 | 81.40 | 0.0M |
2024-06-24 | 80.73 | 81.43 | 80.73 | 81.43 | 0.0M |
2024-06-21 | 80.97 | 81.16 | 80.97 | 81.16 | 0.0M |
2024-06-20 | 80.96 | 81.16 | 80.96 | 81.16 | 0.0M |
2024-06-19 | 80.81 | 81.00 | 80.81 | 81.00 | 0.0M |
2024-06-18 | 79.83 | 80.46 | 79.83 | 80.46 | 0.0M |
2024-06-17 | 78.85 | 79.53 | 78.85 | 79.53 | 0.0M |
2024-06-14 | 79.34 | 79.74 | 79.28 | 79.28 | 0.0M |
2024-06-13 | 79.10 | 79.55 | 79.10 | 79.55 | 0.0M |
2024-06-12 | 79.21 | 79.58 | 79.06 | 79.06 | 0.0M |
2024-06-11 | 78.49 | 79.08 | 78.45 | 79.08 | 0.0M |
2024-06-10 | 77.24 | 78.27 | 77.24 | 78.27 | 0.0M |
2024-06-07 | 76.94 | 77.22 | 76.89 | 76.89 | 0.0M |
2024-06-06 | 76.11 | 76.85 | 76.11 | 76.85 | 0.0M |
2024-06-05 | 75.40 | 75.54 | 75.37 | 75.37 | 0.0M |
2024-06-04 | 76.01 | 76.01 | 75.42 | 75.42 | 0.0M |
2024-06-03 | 78.58 | 78.85 | 76.43 | 76.43 | 0.0M |
2024-05-31 | 78.79 | 79.45 | 78.57 | 78.57 | 0.0M |
2024-05-30 | 79.68 | 79.90 | 79.48 | 79.48 | 0.0M |
2024-05-29 | 80.51 | 80.67 | 79.91 | 79.91 | 0.0M |
2024-05-28 | 79.36 | 80.09 | 79.36 | 80.09 | 0.0M |
2024-05-27 | 78.66 | 79.29 | 78.66 | 79.29 | 0.0M |
2024-05-24 | 77.81 | 78.28 | 77.61 | 78.28 | 0.0M |
2024-05-23 | 78.16 | 78.88 | 78.06 | 78.06 | 0.0M |
2024-05-22 | 78.76 | 78.97 | 78.64 | 78.64 | 0.0M |
2024-05-21 | 79.53 | 79.53 | 79.18 | 79.49 | 0.0M |
2024-05-20 | 80.19 | 80.19 | 79.84 | 79.90 | 0.0M |
2024-05-17 | 79.61 | 79.61 | 79.24 | 79.61 | 0.0M |
2024-05-16 | 79.01 | 79.01 | 78.65 | 78.95 | 0.0M |
2024-05-15 | 78.83 | 78.83 | 78.32 | 78.58 | 0.0M |
2024-05-14 | 79.05 | 79.05 | 78.35 | 78.35 | 0.0M |
2024-05-13 | 78.36 | 78.93 | 78.36 | 78.93 | 0.0M |
2024-05-10 | 79.67 | 79.67 | 78.98 | 78.98 | 0.0M |
2024-05-09 | 79.06 | 79.37 | 78.99 | 78.99 | 0.0M |
2024-05-08 | 78.39 | 79.13 | 78.20 | 79.13 | 0.0M |
2024-05-07 | 79.07 | 79.07 | 78.88 | 78.93 | 0.0M |
2024-05-06 | 79.16 | 79.54 | 79.07 | 79.07 | 0.0M |
2024-05-03 | 79.18 | 79.21 | 78.91 | 78.91 | 0.0M |
2024-05-02 | 78.89 | 78.94 | 78.80 | 78.80 | 0.0M |
2024-04-30 | 81.36 | 81.88 | 80.98 | 80.98 | 0.0M |
2024-04-29 | 81.54 | 82.02 | 81.54 | 81.57 | 0.0M |
2024-04-26 | 82.02 | 82.09 | 82.02 | 82.03 | 0.0M |
2024-04-25 | 81.40 | 81.54 | 80.68 | 80.68 | 0.0M |
2024-04-24 | 81.26 | 81.26 | 80.86 | 80.97 | 0.0M |
2024-04-23 | 80.28 | 80.53 | 79.74 | 80.53 | 0.0M |
2024-04-22 | 79.35 | 80.01 | 79.35 | 80.01 | 0.0M |
2024-04-19 | 81.18 | 81.18 | 79.65 | 80.36 | 0.0M |
2024-04-18 | 80.76 | 80.76 | 80.07 | 80.44 | 0.0M |
2024-04-17 | 82.72 | 82.72 | 81.87 | 81.87 | 0.0M |
2024-04-16 | 83.11 | 83.11 | 82.27 | 83.06 | 0.0M |
2024-04-15 | 82.54 | 82.71 | 82.04 | 82.04 | 0.0M |
2024-04-12 | 83.10 | 83.54 | 83.10 | 83.54 | 0.0M |
2024-04-11 | 82.90 | 82.90 | 82.47 | 82.47 | 0.0M |
2024-04-10 | 82.26 | 82.42 | 81.97 | 81.97 | 0.0M |
2024-04-09 | 82.87 | 82.87 | 82.30 | 82.30 | 0.0M |
2024-04-08 | 82.11 | 82.65 | 82.11 | 82.33 | 0.0M |
2024-04-05 | 83.16 | 83.43 | 83.07 | 83.43 | 0.0M |
2024-04-04 | 81.81 | 81.85 | 81.72 | 81.72 | 0.0M |
2024-04-03 | 81.38 | 82.00 | 81.38 | 82.00 | 0.0M |
2024-04-02 | 80.59 | 81.14 | 80.59 | 81.05 | 0.0M |
2024-03-28 | 79.01 | 79.57 | 79.01 | 79.57 | 0.0M |
2024-03-27 | 78.19 | 78.50 | 78.19 | 78.50 | 0.0M |
2024-03-26 | 79.02 | 79.28 | 78.98 | 78.98 | 0.0M |
2024-03-25 | 78.43 | 79.12 | 78.43 | 79.12 | 0.0M |
2024-03-22 | 78.29 | 78.64 | 78.23 | 78.23 | 0.0M |
2024-03-21 | 78.98 | 78.98 | 78.31 | 78.31 | 0.0M |
2024-03-20 | 79.17 | 79.17 | 78.55 | 78.55 | 0.0M |
2024-03-19 | 78.99 | 79.45 | 78.99 | 79.45 | 0.0M |
2024-03-18 | 78.46 | 78.79 | 78.46 | 78.79 | 0.0M |
2024-03-15 | 77.63 | 78.13 | 77.58 | 78.13 | 0.0M |
2024-03-14 | 77.06 | 77.71 | 77.06 | 77.71 | 0.0M |
2024-03-13 | 75.56 | 76.66 | 75.56 | 76.66 | 0.0M |
2024-03-12 | 76.00 | 76.00 | 75.59 | 75.78 | 0.0M |
2024-03-11 | 75.35 | 75.64 | 74.99 | 75.64 | 0.0M |
2024-03-08 | 76.27 | 76.27 | 75.32 | 75.32 | 0.0M |
2024-03-07 | 75.44 | 75.68 | 75.28 | 75.68 | 0.0M |
2024-03-06 | 75.11 | 76.22 | 75.11 | 76.22 | 0.0M |
2024-03-05 | 74.97 | 75.59 | 74.85 | 75.59 | 0.0M |
2024-03-04 | 75.90 | 75.90 | 75.44 | 75.82 | 0.0M |
2024-03-01 | 75.05 | 76.40 | 75.05 | 76.40 | 0.0M |
2024-02-29 | 74.77 | 75.19 | 74.77 | 75.19 | 0.0M |
2024-02-28 | 75.29 | 75.29 | 74.92 | 74.99 | 0.0M |
2024-02-27 | 75.04 | 75.35 | 74.67 | 75.35 | 0.0M |
2024-02-26 | 73.89 | 74.76 | 73.89 | 74.76 | 0.0M |
2024-02-23 | 75.28 | 75.28 | 74.64 | 74.64 | 0.0M |
2024-02-22 | 75.28 | 75.50 | 74.89 | 75.50 | 0.0M |
2024-02-21 | 74.77 | 75.09 | 74.16 | 75.09 | 0.0M |
2024-02-20 | 75.81 | 75.81 | 74.93 | 74.93 | 0.0M |
2024-02-19 | 75.37 | 75.66 | 75.37 | 75.65 | 0.0M |
2024-02-16 | 75.30 | 75.54 | 74.95 | 75.54 | 0.0M |
2024-02-15 | 74.27 | 75.58 | 74.22 | 75.58 | 0.0M |
2024-02-14 | 75.41 | 75.68 | 75.21 | 75.21 | 0.0M |
2024-02-13 | 75.36 | 75.66 | 75.36 | 75.66 | 0.0M |
2024-02-12 | 74.77 | 74.90 | 74.55 | 74.90 | 0.0M |
2024-02-09 | 74.55 | 74.64 | 74.46 | 74.64 | 0.0M |
2024-02-08 | 73.18 | 74.35 | 73.18 | 74.35 | 0.0M |
2024-02-07 | 72.61 | 72.85 | 72.61 | 72.78 | 0.0M |
2024-02-06 | 72.31 | 72.59 | 72.31 | 72.59 | 0.0M |
2024-02-05 | 71.76 | 71.76 | 71.28 | 71.61 | 0.0M |
2024-02-02 | 72.69 | 72.75 | 71.45 | 71.45 | 0.0M |
2024-02-01 | 74.13 | 74.65 | 74.13 | 74.65 | 0.0M |
2024-01-31 | 75.39 | 75.39 | 74.62 | 74.62 | 0.0M |
2024-01-30 | 75.21 | 75.64 | 74.89 | 75.64 | 0.0M |
2024-01-29 | 76.29 | 76.29 | 75.39 | 75.39 | 0.0M |
2024-01-26 | 74.90 | 74.90 | 74.73 | 74.73 | 0.0M |
2024-01-25 | 73.87 | 74.60 | 73.87 | 74.60 | 0.0M |
2024-01-24 | 73.52 | 73.96 | 72.91 | 73.96 | 0.0M |
2024-01-23 | 73.55 | 73.55 | 72.78 | 73.41 | 0.0M |
2024-01-22 | 71.98 | 73.15 | 71.98 | 73.15 | 0.0M |
2024-01-19 | 72.67 | 72.67 | 72.45 | 72.45 | 0.0M |
2024-01-18 | 72.00 | 72.21 | 71.68 | 72.21 | 0.0M |
2024-01-17 | 71.32 | 71.54 | 70.99 | 71.54 | 0.0M |
2024-01-16 | 71.87 | 72.66 | 71.87 | 72.15 | 0.0M |
2024-01-15 | 72.30 | 72.30 | 71.56 | 72.07 | 0.0M |
2024-01-12 | 72.93 | 73.65 | 72.38 | 72.38 | 0.0M |
2024-01-11 | 71.35 | 72.54 | 71.35 | 72.54 | 0.0M |
2024-01-10 | 71.46 | 71.64 | 71.32 | 71.32 | 0.0M |
2024-01-09 | 70.89 | 71.81 | 70.89 | 71.80 | 0.0M |
2024-01-08 | 71.95 | 71.95 | 70.13 | 70.13 | 0.0M |
2024-01-05 | 71.97 | 72.70 | 71.97 | 72.70 | 0.0M |
2024-01-04 | 72.96 | 72.96 | 71.00 | 71.00 | 0.0M |
2024-01-03 | 70.37 | 72.50 | 70.37 | 72.50 | 0.0M |
2024-01-02 | 72.60 | 72.92 | 70.67 | 70.67 | 0.0M |