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 83.35 83.67 82.32 82.48 0.6M
2024-12-30 82.73 83.06 82.09 82.64 0.4M
2024-12-27 83.31 84.27 82.86 83.36 0.5M
2024-12-26 83.95 84.69 83.82 84.53 0.5M
2024-12-24 83.32 84.62 83.14 84.46 0.3M
2024-12-23 82.56 83.21 82.35 83.10 0.6M
2024-12-20 81.12 83.29 81.01 82.75 1.9M
2024-12-19 81.57 82.32 81.29 81.47 0.8M
2024-12-18 85.09 85.12 80.63 80.76 1.0M
2024-12-17 85.13 85.95 84.96 85.12 0.8M
2024-12-16 85.43 86.31 84.39 85.73 0.9M
2024-12-13 87.25 87.25 85.03 85.83 0.8M
2024-12-12 85.94 87.18 85.42 86.58 1.0M
2024-12-11 85.68 86.67 85.60 85.74 0.7M
2024-12-10 84.65 86.04 83.60 85.42 0.8M
2024-12-09 84.35 84.75 84.21 84.39 0.7M
2024-12-06 84.15 84.55 83.99 84.09 0.8M
2024-12-05 82.83 83.86 82.83 83.82 0.6M
2024-12-04 81.67 83.16 81.39 82.93 0.6M
2024-12-03 82.16 82.16 81.33 81.70 0.4M
2024-12-02 83.01 83.15 81.81 81.92 0.5M
2024-11-29 82.69 83.11 82.56 82.63 0.3M
2024-11-27 82.73 83.02 81.71 82.44 1.3M
2024-11-26 81.45 82.47 80.92 82.44 0.8M
2024-11-25 81.23 81.84 80.63 81.57 1.0M
2024-11-22 80.21 80.88 80.13 80.82 0.6M
2024-11-21 79.79 80.62 79.50 80.16 0.5M
2024-11-20 79.64 79.99 78.70 79.91 0.5M
2024-11-19 79.88 80.11 79.18 79.46 0.5M
2024-11-18 80.36 80.77 80.05 80.58 0.4M
2024-11-15 81.25 81.66 79.96 80.23 0.5M
2024-11-14 80.48 81.97 80.47 81.52 0.7M
2024-11-13 80.90 81.31 80.56 80.65 0.5M
2024-11-12 81.29 81.64 80.52 80.81 0.5M
2024-11-11 80.63 81.67 80.20 81.34 0.5M
2024-11-08 80.16 80.81 79.79 80.11 0.8M
2024-11-07 80.38 80.80 79.42 80.17 0.7M
2024-11-06 78.74 80.54 78.73 80.03 0.8M
2024-11-05 75.75 76.85 75.72 76.78 0.6M
2024-11-04 75.82 76.00 75.14 75.66 0.6M
2024-11-01 74.76 75.93 74.42 75.81 0.6M
2024-10-31 76.16 76.16 74.68 74.76 0.8M
2024-10-30 76.11 76.95 76.11 76.27 0.7M
2024-10-29 75.42 76.51 75.18 76.20 0.7M
2024-10-28 75.33 76.21 75.00 75.81 1.0M
2024-10-25 74.57 75.32 73.89 75.10 1.2M
2024-10-24 74.00 75.97 72.50 74.41 2.2M
2024-10-23 73.71 73.71 70.57 70.70 1.2M
2024-10-22 71.91 72.08 71.07 71.12 0.6M
2024-10-21 73.10 73.40 72.00 72.30 0.6M
2024-10-18 73.38 73.66 72.47 73.35 1.0M
2024-10-17 72.58 73.45 72.34 73.36 0.7M
2024-10-16 71.71 72.67 70.40 72.58 0.4M
2024-10-15 71.30 72.31 71.30 71.68 0.6M
2024-10-14 70.33 71.15 70.05 71.14 0.4M
2024-10-11 70.86 71.29 69.94 70.10 0.6M
2024-10-10 70.78 71.09 70.18 70.68 0.4M
2024-10-09 69.97 71.77 69.45 71.07 0.6M
2024-10-08 69.88 70.02 69.48 69.97 0.4M
2024-10-07 69.30 69.82 69.06 69.68 0.6M
2024-10-04 69.68 70.05 69.15 69.48 0.4M
2024-10-03 69.01 69.39 68.56 69.34 0.4M
2024-10-02 69.27 69.67 68.89 69.49 0.4M
2024-10-01 69.41 69.62 68.64 69.36 0.3M
2024-09-30 69.29 69.45 68.74 69.19 0.5M
2024-09-27 69.53 69.94 68.83 69.28 0.5M
2024-09-26 68.91 69.49 67.91 68.87 0.5M
2024-09-25 69.04 69.04 68.21 68.55 0.5M
2024-09-24 68.81 68.94 68.52 68.79 0.4M
2024-09-23 68.53 69.18 68.47 68.81 0.5M
2024-09-20 68.83 68.86 68.00 68.10 2.7M
2024-09-19 68.99 69.25 68.20 69.18 0.5M
2024-09-18 67.99 68.95 67.65 68.02 0.4M
2024-09-17 67.65 68.60 67.00 67.82 0.6M
2024-09-16 67.19 67.57 66.73 67.48 0.6M
2024-09-13 67.06 67.46 66.30 66.82 0.3M
2024-09-12 66.36 66.87 66.08 66.58 0.5M
2024-09-11 66.49 66.61 65.04 66.28 0.6M
2024-09-10 66.14 66.97 65.58 66.79 0.5M
2024-09-09 65.88 66.74 65.54 66.24 0.5M
2024-09-06 66.36 66.77 65.14 65.40 0.3M
2024-09-05 67.30 67.30 66.12 66.34 0.5M
2024-09-04 67.23 67.50 66.63 66.95 0.4M
2024-09-03 67.31 67.66 66.84 67.27 0.4M
2024-08-30 67.59 67.70 66.81 67.63 0.5M
2024-08-29 67.55 68.00 67.13 67.46 0.2M
2024-08-28 67.28 68.18 67.07 67.30 0.6M
2024-08-27 67.06 67.11 66.66 66.93 0.3M
2024-08-26 67.59 68.14 67.08 67.24 0.4M
2024-08-23 67.33 67.81 67.11 67.37 0.3M
2024-08-22 67.29 67.55 66.83 67.07 0.3M
2024-08-21 66.66 67.40 66.49 67.29 0.3M
2024-08-20 66.86 67.15 66.31 66.47 0.3M
2024-08-19 67.19 67.47 66.67 66.98 0.5M
2024-08-16 66.73 67.47 66.73 67.14 0.4M
2024-08-15 66.15 66.92 65.80 66.75 0.3M
2024-08-14 66.00 66.08 65.27 65.54 0.5M
2024-08-13 64.73 65.78 64.51 65.76 0.6M
2024-08-12 65.38 65.52 64.19 64.30 0.3M
2024-08-09 65.13 65.91 64.23 65.08 0.3M
2024-08-08 64.27 65.20 63.97 65.15 0.4M
2024-08-07 64.47 64.65 63.74 63.91 0.4M
2024-08-06 63.19 64.70 62.94 63.91 0.4M
2024-08-05 63.61 63.93 62.38 63.10 0.6M
2024-08-02 66.35 66.52 65.00 65.41 0.4M
2024-08-01 67.84 68.39 66.73 67.25 0.6M
2024-07-31 68.16 68.43 67.06 67.84 1.2M
2024-07-30 67.25 68.16 66.81 67.67 0.7M
2024-07-29 66.95 67.23 66.40 67.09 0.6M
2024-07-26 66.57 67.23 65.79 66.88 0.7M
2024-07-25 64.00 67.10 64.00 66.07 1.2M
2024-07-24 67.45 67.96 66.10 66.25 0.9M
2024-07-23 66.24 67.90 65.88 67.69 0.9M
2024-07-22 65.54 66.53 65.03 66.28 0.7M
2024-07-19 66.92 67.41 64.76 65.35 1.3M
2024-07-18 68.98 69.39 66.86 67.07 0.8M
2024-07-17 69.60 70.16 68.90 68.92 0.7M
2024-07-16 68.11 69.95 67.81 69.83 0.7M
2024-07-15 67.30 68.26 67.01 68.07 0.9M
2024-07-12 67.05 67.67 67.02 67.32 0.4M
2024-07-11 66.16 67.02 66.06 66.65 0.4M
2024-07-10 64.48 65.78 64.48 65.77 0.4M
2024-07-09 65.10 65.51 64.23 64.26 0.6M
2024-07-08 65.23 65.41 64.79 64.86 0.4M
2024-07-05 65.60 65.60 64.96 65.02 0.5M
2024-07-03 65.43 66.00 65.35 65.64 0.4M
2024-07-02 64.71 65.45 64.36 65.15 0.8M
2024-07-01 64.67 65.00 64.08 64.56 0.6M
2024-06-28 64.46 65.17 64.31 64.69 1.0M
2024-06-27 64.64 64.90 64.06 64.34 0.6M
2024-06-26 65.67 65.73 64.63 64.74 0.5M
2024-06-25 66.43 66.43 65.58 65.79 0.7M
2024-06-24 66.08 67.23 65.78 66.68 0.6M
2024-06-21 65.95 66.07 65.38 65.80 1.1M
2024-06-20 65.72 66.11 65.38 65.83 0.6M
2024-06-18 65.10 65.84 64.67 65.76 0.7M
2024-06-17 64.13 64.90 63.66 64.72 0.6M
2024-06-14 64.60 64.80 64.02 64.43 0.5M
2024-06-13 65.10 65.21 64.62 65.01 0.6M
2024-06-12 65.79 66.35 65.25 65.42 0.5M
2024-06-11 65.18 65.30 64.14 64.84 1.2M
2024-06-10 64.35 65.23 63.71 64.94 0.5M
2024-06-07 66.00 66.09 65.05 65.26 0.8M
2024-06-06 66.54 66.94 66.33 66.42 0.4M
2024-06-05 66.97 67.32 66.69 66.81 0.7M
2024-06-04 67.39 67.80 66.86 66.97 0.4M
2024-06-03 67.67 67.75 66.80 67.55 0.5M
2024-05-31 67.24 67.78 66.93 67.71 1.0M
2024-05-30 66.54 67.38 66.08 66.97 1.5M
2024-05-29 66.40 66.78 66.08 66.60 0.6M
2024-05-28 68.07 68.37 66.84 66.92 0.7M
2024-05-24 67.97 68.25 67.40 68.19 0.4M
2024-05-23 68.30 68.51 67.71 67.73 0.5M
2024-05-22 68.29 68.50 67.78 68.06 0.4M
2024-05-21 67.90 68.55 67.78 68.45 0.4M
2024-05-20 68.25 68.26 67.74 67.97 0.3M
2024-05-17 68.32 68.37 67.76 68.33 0.2M
2024-05-16 68.46 69.00 68.18 68.35 0.4M
2024-05-15 68.00 68.53 68.00 68.46 0.5M
2024-05-14 68.01 68.01 67.44 67.74 0.4M
2024-05-13 68.64 68.64 67.76 67.79 0.4M
2024-05-10 68.39 68.93 68.25 68.50 0.5M
2024-05-09 68.65 68.99 68.39 68.60 0.7M
2024-05-08 68.03 68.72 68.03 68.57 0.4M
2024-05-07 68.42 68.80 68.26 68.30 0.5M
2024-05-06 67.80 68.23 67.62 68.17 0.2M
2024-05-03 67.23 67.39 66.77 67.27 0.3M
2024-05-02 66.49 66.80 66.25 66.57 0.5M
2024-05-01 65.82 67.16 65.80 66.21 0.6M
2024-04-30 66.36 66.63 65.92 65.95 0.7M
2024-04-29 66.64 67.16 66.19 66.53 0.4M
2024-04-26 66.71 67.26 66.34 66.57 0.5M
2024-04-25 66.52 66.89 65.14 66.48 0.9M
2024-04-24 66.65 67.94 66.33 66.60 1.6M
2024-04-23 66.78 67.42 66.58 67.00 0.7M
2024-04-22 66.68 67.40 66.30 66.95 0.4M
2024-04-19 66.02 66.50 65.69 66.13 0.7M
2024-04-18 66.30 66.63 65.82 66.01 0.4M
2024-04-17 66.68 66.76 66.00 66.08 0.5M
2024-04-16 66.77 67.16 66.17 66.41 0.4M
2024-04-15 68.21 68.38 66.72 66.97 0.4M
2024-04-12 68.33 68.65 67.23 67.48 0.4M
2024-04-11 69.32 69.32 68.35 68.84 0.5M
2024-04-10 69.77 70.00 68.88 69.09 0.4M
2024-04-09 71.02 71.27 70.31 70.90 0.4M
2024-04-08 70.89 71.19 70.56 70.62 0.4M
2024-04-05 69.92 70.84 69.80 70.64 0.4M
2024-04-04 71.50 71.50 69.94 70.00 0.4M
2024-04-03 70.21 71.09 70.15 70.99 0.3M
2024-04-02 70.74 70.95 69.96 70.56 0.4M
2024-04-01 71.81 71.81 70.78 70.78 0.4M
2024-03-28 71.94 72.54 71.73 71.90 0.7M
2024-03-27 70.97 72.06 70.93 72.02 0.8M
2024-03-26 70.65 71.19 70.44 70.48 1.0M
2024-03-25 69.91 71.24 69.91 70.62 0.7M
2024-03-22 71.06 71.06 69.91 70.08 0.5M
2024-03-21 70.00 70.91 69.49 70.83 0.5M
2024-03-20 68.75 69.89 68.65 69.88 0.5M
2024-03-19 68.76 69.22 68.72 68.79 0.5M
2024-03-18 68.73 69.15 68.72 68.74 0.4M
2024-03-15 68.54 69.41 68.48 68.63 1.0M
2024-03-14 69.93 69.93 68.67 69.10 0.5M
2024-03-13 69.45 69.94 69.44 69.50 0.4M
2024-03-12 69.16 69.87 68.97 69.59 0.7M
2024-03-11 69.02 69.32 68.58 69.26 0.4M
2024-03-08 69.04 69.82 69.04 69.06 0.6M
2024-03-07 68.94 69.17 68.69 68.86 0.4M
2024-03-06 68.56 68.90 68.24 68.50 0.3M
2024-03-05 67.99 68.67 67.99 68.27 0.3M
2024-03-04 67.81 69.29 67.76 68.22 0.5M
2024-03-01 67.25 67.84 66.95 67.83 0.4M
2024-02-29 67.81 67.83 67.16 67.25 0.7M
2024-02-28 67.13 67.74 67.09 67.62 0.3M
2024-02-27 67.13 67.36 66.84 67.34 0.4M
2024-02-26 66.78 67.39 66.78 67.02 0.3M
2024-02-23 67.19 67.45 67.03 67.29 0.3M
2024-02-22 66.75 67.22 65.90 66.99 0.5M
2024-02-21 65.78 66.60 65.78 66.32 0.5M
2024-02-20 65.64 66.27 65.12 66.27 0.8M
2024-02-16 66.19 66.58 65.79 65.87 0.5M
2024-02-15 65.89 66.62 65.89 66.15 0.5M
2024-02-14 66.02 66.25 65.60 65.86 0.4M
2024-02-13 66.40 67.02 65.04 65.53 0.5M
2024-02-12 66.65 67.56 66.60 67.20 0.4M
2024-02-09 66.25 66.72 65.52 66.65 0.4M
2024-02-08 66.09 66.50 65.84 66.31 0.5M
2024-02-07 65.83 66.26 65.44 65.97 0.5M
2024-02-06 65.83 66.03 65.30 65.71 0.5M
2024-02-05 66.43 66.59 65.54 65.85 0.6M
2024-02-02 66.32 66.84 65.93 66.65 0.6M
2024-02-01 64.95 66.37 64.14 66.32 0.9M
2024-01-31 64.07 64.36 63.12 63.24 1.3M
2024-01-30 64.09 64.35 64.01 64.24 0.5M
2024-01-29 63.54 64.37 63.54 64.36 0.6M
2024-01-26 64.21 64.38 63.77 63.90 0.4M
2024-01-25 64.66 64.80 63.31 63.92 0.6M
2024-01-24 64.79 65.18 64.20 64.59 2.3M
2024-01-23 64.42 64.44 63.53 63.78 0.5M
2024-01-22 63.86 64.45 63.67 64.42 0.7M
2024-01-19 63.14 63.64 62.87 63.49 0.5M
2024-01-18 62.95 63.66 62.48 62.99 0.8M
2024-01-17 62.34 63.20 62.34 62.87 0.6M
2024-01-16 63.12 63.47 62.68 63.14 0.5M
2024-01-12 63.72 64.26 63.58 63.70 0.4M
2024-01-11 62.80 63.60 62.76 63.45 0.8M
2024-01-10 62.41 63.01 62.35 62.90 0.7M
2024-01-09 63.01 63.30 62.41 62.48 0.8M
2024-01-08 63.21 63.49 62.67 63.34 0.8M
2024-01-05 62.54 63.10 62.54 62.90 0.6M
2024-01-04 62.28 63.22 61.58 62.78 0.9M
2024-01-03 62.77 62.82 62.21 62.21 0.6M
2024-01-02 63.06 63.22 62.50 62.92 0.7M