90.79
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 |
---|---|---|---|---|---|
2025-09-30 | 91.46 | 93.97 | 90.51 | 90.79 | 9.1M |
2025-09-29 | 89.00 | 92.95 | 89.00 | 91.66 | 10.1M |
2025-09-26 | 90.89 | 92.49 | 88.88 | 89.25 | 8.9M |
2025-09-25 | 94.94 | 95.00 | 91.10 | 92.00 | 12.6M |
2025-09-24 | 91.83 | 98.68 | 88.80 | 96.25 | 17.8M |
2025-09-23 | 94.99 | 96.61 | 89.52 | 92.70 | 15.0M |
2025-09-22 | 94.55 | 96.91 | 92.70 | 95.28 | 10.4M |
2025-09-19 | 95.81 | 99.34 | 93.33 | 94.21 | 14.8M |
2025-09-18 | 96.20 | 99.02 | 94.68 | 95.93 | 16.8M |
2025-09-17 | 99.54 | 100.50 | 95.30 | 96.22 | 17.2M |
2025-09-16 | 100.47 | 100.99 | 97.53 | 100.99 | 14.8M |
2025-09-15 | 102.00 | 107.21 | 98.01 | 100.00 | 18.0M |
2025-09-12 | 106.99 | 109.72 | 101.17 | 103.49 | 21.4M |
2025-09-11 | 104.53 | 110.50 | 101.00 | 105.80 | 22.7M |
2025-09-10 | 101.00 | 106.38 | 99.01 | 104.11 | 23.5M |
2025-09-09 | 100.00 | 110.47 | 99.95 | 106.30 | 28.9M |
2025-09-08 | 95.00 | 100.43 | 93.10 | 100.43 | 19.0M |
2025-09-05 | 82.58 | 91.30 | 82.58 | 91.30 | 15.9M |
2025-09-04 | 85.00 | 88.90 | 81.00 | 83.00 | 16.2M |
2025-09-03 | 86.62 | 88.90 | 83.83 | 84.70 | 16.5M |
2025-09-02 | 85.17 | 89.40 | 84.53 | 87.05 | 21.8M |
2025-09-01 | 76.00 | 83.31 | 75.04 | 81.27 | 14.8M |
2025-08-29 | 70.68 | 77.44 | 70.56 | 75.74 | 13.6M |
2025-08-28 | 71.44 | 71.80 | 67.98 | 70.66 | 9.0M |
2025-08-27 | 74.26 | 75.50 | 71.16 | 71.41 | 8.8M |
2025-08-26 | 75.50 | 77.34 | 74.20 | 74.39 | 11.5M |
2025-08-25 | 68.66 | 74.79 | 67.95 | 74.79 | 15.5M |
2025-08-22 | 65.57 | 68.02 | 64.20 | 67.99 | 6.6M |
2025-08-21 | 68.66 | 68.88 | 65.60 | 65.97 | 8.9M |
2025-08-20 | 70.10 | 70.88 | 67.12 | 69.02 | 10.4M |
2025-08-19 | 67.50 | 72.15 | 66.09 | 71.38 | 14.3M |
2025-08-18 | 66.80 | 69.26 | 66.06 | 67.94 | 10.7M |
2025-08-15 | 65.45 | 67.00 | 64.89 | 66.93 | 8.6M |
2025-08-14 | 67.54 | 68.53 | 66.00 | 66.21 | 9.8M |
2025-08-13 | 67.30 | 70.69 | 67.06 | 68.54 | 10.0M |
2025-08-12 | 69.02 | 69.33 | 67.30 | 68.09 | 9.1M |
2025-08-11 | 68.00 | 70.40 | 64.00 | 70.19 | 19.8M |
2025-08-08 | 68.54 | 71.73 | 68.53 | 68.96 | 11.4M |
2025-08-07 | 70.28 | 71.50 | 67.00 | 67.82 | 11.6M |
2025-08-06 | 72.40 | 73.66 | 70.03 | 70.43 | 12.3M |
2025-08-05 | 70.88 | 73.51 | 70.01 | 72.40 | 13.0M |
2025-08-04 | 61.58 | 68.74 | 61.43 | 68.74 | 12.7M |
2025-08-01 | 62.00 | 64.00 | 61.34 | 62.49 | 9.4M |
2025-07-31 | 59.30 | 63.69 | 59.30 | 62.31 | 13.0M |
2025-07-30 | 60.60 | 61.90 | 57.80 | 60.39 | 14.8M |
2025-07-29 | 63.90 | 67.76 | 61.36 | 62.30 | 19.6M |
2025-07-28 | 58.52 | 64.38 | 58.11 | 64.15 | 17.1M |
2025-07-25 | 59.50 | 61.22 | 57.81 | 58.53 | 9.5M |
2025-07-24 | 60.18 | 62.00 | 59.04 | 59.50 | 9.5M |
2025-07-23 | 56.76 | 60.57 | 55.01 | 60.13 | 13.5M |
2025-07-22 | 58.30 | 61.66 | 56.80 | 56.80 | 15.2M |
2025-07-21 | 59.19 | 60.38 | 57.60 | 59.31 | 10.2M |
2025-07-18 | 56.72 | 59.88 | 55.19 | 59.21 | 14.4M |
2025-07-17 | 53.50 | 57.00 | 53.38 | 56.17 | 12.6M |
2025-07-16 | 53.71 | 55.55 | 52.50 | 53.53 | 9.6M |
2025-07-15 | 52.25 | 55.35 | 51.88 | 54.17 | 12.4M |
2025-07-14 | 51.00 | 53.20 | 50.80 | 52.77 | 12.0M |
2025-07-11 | 48.15 | 52.18 | 47.34 | 51.43 | 17.2M |
2025-07-10 | 47.47 | 48.58 | 46.82 | 48.21 | 10.1M |
2025-07-09 | 49.00 | 49.84 | 47.62 | 47.94 | 10.8M |
2025-07-08 | 49.98 | 52.19 | 48.36 | 49.84 | 16.0M |
2025-07-07 | 48.17 | 51.60 | 48.17 | 50.98 | 15.0M |
2025-07-04 | 48.52 | 49.50 | 47.61 | 47.64 | 11.4M |
2025-07-03 | 48.90 | 51.00 | 45.70 | 50.15 | 19.3M |
2025-07-02 | 48.53 | 51.29 | 47.60 | 50.04 | 15.9M |
2025-07-01 | 46.60 | 51.49 | 44.81 | 49.32 | 19.7M |
2025-06-30 | 45.00 | 47.28 | 44.50 | 46.87 | 15.4M |
2025-06-27 | 46.22 | 47.97 | 44.85 | 45.00 | 18.6M |
2025-06-26 | 41.81 | 46.68 | 41.81 | 46.68 | 20.0M |
2025-06-25 | 42.86 | 44.18 | 42.30 | 42.44 | 19.0M |
2025-06-24 | 38.71 | 42.86 | 38.56 | 42.20 | 23.4M |
2025-06-23 | 37.48 | 40.59 | 37.15 | 40.00 | 16.7M |
2025-06-20 | 36.99 | 38.92 | 36.00 | 38.05 | 17.7M |
2025-06-19 | 36.00 | 37.50 | 35.82 | 36.22 | 9.3M |
2025-06-18 | 35.88 | 36.13 | 34.91 | 35.88 | 4.8M |
2025-06-17 | 35.70 | 36.48 | 35.67 | 35.99 | 4.4M |
2025-06-16 | 35.15 | 35.89 | 35.11 | 35.63 | 3.3M |
2025-06-13 | 36.38 | 36.41 | 35.43 | 35.51 | 5.4M |
2025-06-12 | 35.99 | 36.99 | 35.92 | 36.48 | 5.7M |
2025-06-11 | 36.73 | 37.40 | 36.20 | 36.22 | 6.7M |
2025-06-10 | 37.50 | 38.09 | 36.25 | 36.72 | 9.9M |
2025-06-09 | 36.37 | 38.00 | 36.26 | 37.33 | 9.6M |
2025-06-06 | 36.80 | 37.81 | 36.40 | 36.42 | 10.2M |
2025-06-05 | 35.38 | 35.89 | 35.33 | 35.70 | 3.8M |
2025-06-04 | 34.92 | 36.50 | 34.83 | 35.72 | 6.5M |
2025-06-03 | 34.50 | 35.11 | 34.50 | 34.91 | 3.3M |
2025-05-30 | 35.83 | 36.14 | 34.87 | 34.88 | 6.3M |
2025-05-29 | 36.30 | 36.50 | 35.80 | 35.85 | 7.9M |
2025-05-28 | 37.21 | 38.06 | 36.60 | 36.60 | 7.1M |
2025-05-27 | 36.88 | 38.04 | 36.30 | 37.73 | 10.1M |
2025-05-26 | 36.71 | 37.48 | 36.60 | 37.10 | 5.9M |
2025-05-23 | 37.50 | 38.72 | 36.81 | 37.13 | 10.3M |
2025-05-22 | 39.93 | 39.97 | 37.70 | 37.84 | 17.1M |
2025-05-21 | 37.20 | 41.64 | 37.20 | 40.39 | 24.5M |
2025-05-20 | 36.95 | 38.31 | 36.61 | 37.85 | 10.2M |
2025-05-19 | 37.04 | 37.30 | 36.00 | 36.71 | 6.4M |
2025-05-16 | 36.35 | 38.18 | 36.02 | 37.10 | 8.4M |
2025-05-15 | 37.00 | 37.19 | 35.86 | 36.26 | 7.7M |
2025-05-14 | 37.66 | 37.97 | 36.52 | 37.05 | 8.5M |
2025-05-13 | 38.61 | 38.70 | 37.75 | 38.04 | 10.3M |
2025-05-12 | 37.02 | 39.34 | 37.02 | 38.99 | 17.0M |
2025-05-09 | 36.98 | 37.28 | 35.35 | 36.89 | 9.9M |
2025-05-08 | 36.66 | 37.19 | 36.20 | 36.73 | 6.1M |
2025-05-07 | 36.88 | 37.35 | 36.07 | 36.70 | 10.0M |
2025-05-06 | 35.43 | 36.48 | 35.43 | 36.45 | 7.3M |
2025-04-30 | 35.00 | 35.74 | 34.61 | 35.32 | 6.1M |
2025-04-29 | 34.00 | 35.18 | 33.55 | 34.91 | 5.6M |
2025-04-28 | 34.58 | 34.98 | 34.19 | 34.59 | 4.8M |
2025-04-25 | 34.88 | 35.20 | 34.51 | 34.91 | 4.8M |
2025-04-24 | 35.69 | 36.17 | 34.72 | 34.89 | 7.3M |
2025-04-23 | 35.59 | 35.99 | 35.29 | 35.69 | 7.4M |
2025-04-22 | 36.85 | 36.90 | 35.47 | 35.48 | 9.1M |
2025-04-21 | 36.19 | 37.22 | 36.13 | 37.20 | 9.1M |
2025-04-18 | 36.89 | 37.18 | 35.60 | 36.22 | 11.3M |
2025-04-17 | 39.60 | 40.88 | 36.91 | 37.00 | 21.6M |
2025-04-16 | 37.90 | 39.28 | 37.10 | 38.45 | 14.6M |
2025-04-15 | 36.61 | 39.73 | 36.61 | 38.04 | 19.2M |
2025-04-14 | 35.55 | 36.53 | 35.20 | 36.12 | 10.0M |
2025-04-11 | 33.94 | 35.99 | 33.75 | 35.10 | 11.1M |
2025-04-10 | 34.01 | 34.99 | 34.01 | 34.11 | 10.3M |
2025-04-09 | 31.01 | 34.34 | 29.65 | 33.47 | 14.3M |
2025-04-08 | 31.80 | 32.45 | 29.50 | 32.22 | 13.2M |
2025-04-07 | 31.98 | 33.21 | 31.77 | 31.77 | 10.7M |
2025-04-03 | 34.20 | 35.98 | 33.80 | 35.30 | 9.5M |
2025-04-02 | 35.67 | 36.22 | 34.75 | 34.90 | 9.6M |
2025-04-01 | 35.47 | 36.28 | 35.14 | 36.03 | 12.2M |
2025-03-31 | 33.50 | 35.86 | 33.21 | 35.79 | 14.4M |
2025-03-28 | 33.50 | 34.50 | 33.15 | 34.06 | 8.9M |
2025-03-27 | 33.59 | 34.57 | 33.17 | 33.86 | 7.6M |
2025-03-26 | 33.58 | 34.20 | 33.50 | 33.62 | 5.2M |
2025-03-25 | 34.43 | 34.85 | 33.60 | 33.81 | 6.5M |
2025-03-24 | 34.47 | 35.28 | 33.29 | 34.43 | 9.0M |
2025-03-21 | 35.39 | 35.46 | 34.10 | 34.25 | 9.4M |
2025-03-20 | 36.38 | 36.60 | 35.48 | 35.50 | 9.7M |
2025-03-19 | 37.00 | 37.69 | 36.22 | 36.35 | 12.3M |
2025-03-18 | 38.11 | 39.24 | 37.56 | 37.72 | 15.4M |
2025-03-17 | 37.00 | 38.50 | 36.91 | 37.90 | 15.0M |
2025-03-14 | 37.10 | 37.71 | 36.01 | 37.39 | 13.5M |
2025-03-13 | 37.20 | 38.19 | 36.36 | 37.40 | 18.0M |
2025-03-12 | 39.24 | 39.38 | 37.33 | 37.40 | 20.2M |
2025-03-11 | 38.77 | 40.60 | 38.38 | 38.99 | 20.7M |
2025-03-10 | 37.00 | 39.90 | 36.85 | 39.27 | 24.0M |
2025-03-07 | 40.68 | 40.68 | 37.94 | 37.94 | 27.7M |
2025-03-06 | 38.50 | 42.77 | 38.50 | 42.15 | 35.6M |
2025-03-05 | 38.19 | 39.86 | 37.48 | 39.42 | 33.8M |
2025-03-04 | 39.00 | 44.09 | 38.00 | 41.42 | 45.8M |
2025-03-03 | 39.00 | 41.21 | 37.83 | 41.21 | 18.9M |
2025-02-28 | 36.38 | 37.46 | 34.76 | 37.46 | 22.8M |
2025-02-27 | 30.95 | 34.05 | 30.95 | 34.05 | 8.7M |
2025-02-26 | 29.38 | 31.55 | 29.38 | 30.95 | 16.6M |
2025-02-25 | 29.01 | 30.18 | 29.01 | 29.46 | 11.2M |
2025-02-24 | 29.00 | 30.22 | 28.58 | 29.64 | 12.1M |
2025-02-21 | 28.25 | 29.49 | 27.60 | 29.16 | 11.8M |
2025-02-20 | 28.04 | 28.30 | 27.54 | 28.15 | 7.6M |
2025-02-19 | 27.15 | 28.08 | 26.71 | 27.89 | 9.0M |
2025-02-18 | 27.85 | 28.41 | 26.97 | 27.17 | 12.6M |
2025-02-17 | 28.36 | 28.69 | 27.28 | 27.75 | 16.5M |
2025-02-14 | 29.31 | 31.34 | 28.26 | 28.54 | 20.0M |
2025-02-13 | 28.87 | 30.90 | 28.87 | 29.43 | 17.8M |
2025-02-12 | 28.72 | 29.10 | 27.62 | 28.88 | 11.8M |
2025-02-11 | 28.30 | 28.88 | 28.18 | 28.69 | 7.8M |
2025-02-10 | 28.70 | 28.77 | 28.00 | 28.37 | 8.1M |
2025-02-07 | 28.70 | 29.96 | 28.27 | 28.80 | 13.6M |
2025-02-06 | 27.73 | 29.44 | 27.73 | 28.92 | 12.8M |
2025-02-05 | 27.00 | 29.20 | 27.00 | 28.31 | 15.8M |
2025-01-27 | 25.12 | 27.19 | 24.88 | 26.85 | 12.8M |
2025-01-24 | 25.06 | 25.48 | 24.73 | 25.24 | 7.0M |
2025-01-23 | 25.18 | 25.68 | 24.78 | 25.03 | 6.8M |
2025-01-22 | 25.95 | 25.95 | 25.07 | 25.17 | 8.2M |
2025-01-21 | 26.32 | 26.99 | 25.97 | 26.25 | 10.0M |
2025-01-20 | 25.60 | 27.46 | 25.44 | 26.61 | 15.9M |
2025-01-17 | 26.26 | 26.65 | 25.37 | 25.99 | 18.3M |
2025-01-16 | 25.80 | 25.85 | 25.60 | 25.85 | 5.0M |
2025-01-15 | 23.78 | 24.20 | 23.31 | 23.50 | 4.7M |
2025-01-14 | 22.43 | 23.80 | 22.43 | 23.80 | 7.1M |
2025-01-13 | 22.47 | 22.86 | 21.81 | 22.42 | 5.2M |
2025-01-10 | 24.30 | 24.76 | 23.02 | 23.02 | 7.4M |
2025-01-09 | 23.80 | 25.05 | 23.71 | 24.38 | 6.9M |
2025-01-08 | 23.82 | 24.78 | 22.80 | 24.11 | 8.7M |
2025-01-07 | 24.02 | 24.48 | 22.80 | 24.18 | 9.7M |
2025-01-06 | 25.00 | 25.41 | 23.35 | 24.11 | 9.6M |
2025-01-03 | 24.20 | 25.88 | 24.20 | 25.50 | 12.9M |
2025-01-02 | 24.47 | 24.76 | 23.73 | 24.55 | 8.4M |