74.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 78.41 | 79.26 | 76.61 | 76.71 | 0.5M |
| 2024-12-30 | 80.22 | 81.20 | 78.09 | 78.45 | 0.8M |
| 2024-12-27 | 80.21 | 80.83 | 79.59 | 80.46 | 0.4M |
| 2024-12-26 | 79.95 | 80.97 | 79.45 | 80.21 | 0.4M |
| 2024-12-25 | 80.29 | 81.45 | 79.43 | 80.08 | 0.4M |
| 2024-12-24 | 78.70 | 80.66 | 78.66 | 80.48 | 0.5M |
| 2024-12-23 | 80.37 | 81.38 | 72.27 | 78.28 | 0.6M |
| 2024-12-20 | 79.81 | 81.36 | 79.46 | 80.37 | 0.4M |
| 2024-12-19 | 80.28 | 81.19 | 79.02 | 79.93 | 0.6M |
| 2024-12-18 | 81.48 | 82.49 | 80.85 | 81.22 | 0.3M |
| 2024-12-17 | 82.97 | 83.61 | 80.80 | 81.35 | 0.5M |
| 2024-12-16 | 83.00 | 84.26 | 82.32 | 83.06 | 0.5M |
| 2024-12-13 | 83.57 | 85.66 | 83.04 | 83.10 | 0.7M |
| 2024-12-12 | 84.31 | 84.69 | 83.61 | 83.72 | 0.5M |
| 2024-12-11 | 84.10 | 85.37 | 83.80 | 84.30 | 0.4M |
| 2024-12-10 | 83.48 | 87.28 | 82.84 | 84.34 | 1.2M |
| 2024-12-09 | 81.49 | 82.45 | 80.53 | 81.48 | 0.5M |
| 2024-12-06 | 81.33 | 81.87 | 79.83 | 81.39 | 0.4M |
| 2024-12-05 | 80.34 | 81.88 | 80.28 | 81.30 | 0.4M |
| 2024-12-04 | 81.84 | 82.86 | 80.31 | 80.88 | 0.6M |
| 2024-12-03 | 80.25 | 82.42 | 79.71 | 82.03 | 0.8M |
| 2024-12-02 | 78.43 | 80.68 | 77.90 | 80.31 | 0.9M |
| 2024-11-29 | 77.10 | 79.46 | 76.56 | 78.44 | 0.6M |
| 2024-11-28 | 78.82 | 79.29 | 76.97 | 77.29 | 0.5M |
| 2024-11-27 | 77.95 | 78.87 | 76.09 | 78.80 | 0.8M |
| 2024-11-26 | 78.28 | 79.19 | 77.50 | 78.19 | 0.5M |
| 2024-11-25 | 78.88 | 80.04 | 77.18 | 78.46 | 0.7M |
| 2024-11-22 | 82.50 | 82.97 | 78.68 | 78.87 | 0.6M |
| 2024-11-21 | 82.50 | 83.42 | 81.45 | 82.50 | 0.5M |
| 2024-11-20 | 83.20 | 84.19 | 82.17 | 82.91 | 0.7M |
| 2024-11-19 | 81.38 | 83.35 | 80.45 | 83.05 | 0.6M |
| 2024-11-18 | 84.16 | 84.16 | 80.10 | 80.43 | 0.9M |
| 2024-11-15 | 85.30 | 86.39 | 83.49 | 83.49 | 0.7M |
| 2024-11-14 | 88.08 | 88.76 | 85.32 | 85.50 | 0.7M |
| 2024-11-13 | 88.00 | 88.77 | 86.39 | 88.22 | 0.8M |
| 2024-11-12 | 90.42 | 91.08 | 87.27 | 88.22 | 1.3M |
| 2024-11-11 | 88.00 | 90.29 | 87.01 | 90.24 | 1.6M |
| 2024-11-08 | 89.54 | 91.77 | 88.38 | 89.03 | 1.7M |
| 2024-11-07 | 86.99 | 90.91 | 85.15 | 90.30 | 2.1M |
| 2024-11-06 | 89.46 | 91.34 | 85.71 | 86.26 | 1.9M |
| 2024-11-05 | 85.50 | 90.50 | 85.40 | 89.49 | 1.8M |
| 2024-11-04 | 81.00 | 87.48 | 80.96 | 86.42 | 2.3M |
| 2024-11-01 | 84.00 | 84.40 | 81.34 | 81.40 | 1.4M |
| 2024-10-31 | 87.59 | 87.99 | 83.30 | 83.80 | 2.1M |
| 2024-10-30 | 84.15 | 87.87 | 83.00 | 86.99 | 2.2M |
| 2024-10-29 | 87.50 | 89.40 | 83.79 | 84.02 | 2.4M |
| 2024-10-28 | 83.20 | 84.19 | 82.18 | 83.64 | 1.5M |
| 2024-10-25 | 80.65 | 83.14 | 80.00 | 82.74 | 1.3M |
| 2024-10-24 | 81.88 | 81.90 | 79.70 | 79.99 | 0.8M |
| 2024-10-23 | 82.43 | 84.05 | 81.67 | 81.94 | 1.2M |
| 2024-10-22 | 81.50 | 83.25 | 80.60 | 82.80 | 1.1M |
| 2024-10-21 | 83.19 | 84.76 | 81.70 | 82.02 | 1.4M |
| 2024-10-18 | 79.17 | 84.96 | 78.75 | 82.40 | 1.5M |
| 2024-10-17 | 81.20 | 81.24 | 78.59 | 79.01 | 1.1M |
| 2024-10-16 | 77.52 | 94.00 | 77.06 | 78.88 | 1.3M |
| 2024-10-15 | 79.99 | 81.00 | 77.51 | 78.70 | 1.3M |
| 2024-10-14 | 76.50 | 82.50 | 74.67 | 81.11 | 1.6M |
| 2024-10-11 | 79.08 | 80.09 | 75.02 | 76.08 | 1.2M |
| 2024-10-10 | 81.48 | 84.00 | 79.10 | 79.59 | 1.4M |
| 2024-10-09 | 88.16 | 89.66 | 80.15 | 80.15 | 2.3M |
| 2024-10-08 | 100.00 | 102.00 | 85.60 | 92.74 | 3.5M |
| 2024-09-30 | 80.05 | 88.50 | 78.93 | 85.99 | 2.6M |
| 2024-09-27 | 73.99 | 79.86 | 73.92 | 77.52 | 1.6M |
| 2024-09-26 | 70.31 | 73.29 | 69.61 | 73.22 | 1.1M |
| 2024-09-25 | 71.50 | 72.93 | 70.53 | 70.60 | 1.0M |
| 2024-09-24 | 64.70 | 71.36 | 64.18 | 71.00 | 1.6M |
| 2024-09-23 | 66.68 | 67.34 | 64.60 | 64.69 | 0.8M |
| 2024-09-20 | 68.31 | 68.31 | 66.60 | 66.90 | 0.4M |
| 2024-09-19 | 66.96 | 68.81 | 66.41 | 68.53 | 0.6M |
| 2024-09-18 | 68.91 | 68.91 | 65.71 | 66.84 | 0.5M |
| 2024-09-13 | 69.76 | 70.98 | 67.88 | 67.88 | 0.7M |
| 2024-09-12 | 69.39 | 71.47 | 69.00 | 70.33 | 1.1M |
| 2024-09-11 | 69.00 | 70.40 | 68.85 | 69.39 | 0.7M |
| 2024-09-10 | 68.89 | 69.43 | 68.24 | 68.96 | 0.5M |
| 2024-09-09 | 70.12 | 70.86 | 68.43 | 68.90 | 0.7M |
| 2024-09-06 | 72.38 | 72.70 | 70.03 | 70.11 | 0.6M |
| 2024-09-05 | 71.50 | 73.31 | 71.30 | 72.38 | 0.8M |
| 2024-09-04 | 71.19 | 72.83 | 71.11 | 71.85 | 0.9M |
| 2024-09-03 | 71.58 | 72.82 | 70.50 | 71.07 | 0.9M |
| 2024-09-02 | 71.60 | 75.89 | 71.22 | 71.91 | 2.0M |
| 2024-08-30 | 69.20 | 72.49 | 68.62 | 71.53 | 1.6M |
| 2024-08-29 | 66.26 | 69.88 | 66.26 | 69.48 | 1.0M |
| 2024-08-28 | 65.82 | 67.58 | 65.22 | 66.52 | 0.5M |
| 2024-08-27 | 65.91 | 66.50 | 65.58 | 65.81 | 0.3M |
| 2024-08-26 | 66.01 | 68.26 | 66.01 | 66.58 | 0.5M |
| 2024-08-23 | 66.82 | 66.82 | 65.19 | 66.62 | 0.4M |
| 2024-08-22 | 67.48 | 67.76 | 66.46 | 66.90 | 0.5M |
| 2024-08-21 | 67.00 | 68.10 | 65.91 | 67.18 | 0.5M |
| 2024-08-20 | 68.00 | 69.00 | 66.60 | 66.85 | 0.4M |
| 2024-08-19 | 68.05 | 68.27 | 65.97 | 67.93 | 0.7M |
| 2024-08-16 | 68.50 | 69.59 | 67.61 | 68.33 | 0.6M |
| 2024-08-15 | 67.22 | 68.86 | 66.59 | 68.12 | 0.6M |
| 2024-08-14 | 67.51 | 68.09 | 66.67 | 67.22 | 0.4M |
| 2024-08-13 | 66.13 | 68.50 | 66.13 | 67.68 | 0.6M |
| 2024-08-12 | 66.99 | 67.01 | 65.82 | 66.29 | 0.3M |
| 2024-08-09 | 67.26 | 68.10 | 66.30 | 66.39 | 0.6M |
| 2024-08-08 | 67.62 | 68.09 | 67.03 | 67.29 | 0.5M |
| 2024-08-07 | 67.94 | 68.75 | 67.21 | 68.16 | 0.8M |
| 2024-08-06 | 66.88 | 68.65 | 66.50 | 67.15 | 0.7M |
| 2024-08-05 | 68.00 | 68.95 | 67.00 | 67.00 | 0.8M |
| 2024-08-02 | 66.67 | 69.39 | 66.67 | 68.20 | 1.0M |
| 2024-08-01 | 67.75 | 68.06 | 66.06 | 67.50 | 0.9M |
| 2024-07-31 | 65.87 | 67.45 | 65.26 | 67.22 | 0.9M |
| 2024-07-30 | 65.59 | 67.31 | 65.59 | 65.90 | 0.6M |
| 2024-07-29 | 67.47 | 67.85 | 65.61 | 66.67 | 1.1M |
| 2024-07-26 | 68.03 | 68.95 | 67.16 | 67.41 | 1.5M |
| 2024-07-25 | 67.99 | 70.70 | 67.00 | 69.00 | 1.9M |
| 2024-07-24 | 66.76 | 69.50 | 66.15 | 67.66 | 1.5M |
| 2024-07-23 | 67.99 | 68.44 | 65.74 | 66.76 | 1.8M |
| 2024-07-22 | 64.34 | 70.97 | 64.34 | 68.90 | 2.8M |
| 2024-07-19 | 60.20 | 61.40 | 59.85 | 60.70 | 0.4M |
| 2024-07-18 | 59.10 | 60.24 | 57.82 | 60.20 | 0.5M |
| 2024-07-17 | 58.76 | 60.35 | 58.52 | 59.46 | 0.4M |
| 2024-07-16 | 59.13 | 59.98 | 58.46 | 59.06 | 0.4M |
| 2024-07-15 | 61.32 | 61.52 | 58.90 | 59.13 | 0.5M |
| 2024-07-12 | 60.00 | 61.82 | 59.49 | 61.32 | 0.6M |
| 2024-07-11 | 58.90 | 60.00 | 58.24 | 59.64 | 0.7M |
| 2024-07-10 | 57.09 | 58.84 | 56.01 | 58.20 | 0.4M |
| 2024-07-09 | 56.04 | 57.63 | 55.12 | 57.18 | 0.4M |
| 2024-07-08 | 57.10 | 57.98 | 56.00 | 56.04 | 0.4M |
| 2024-07-05 | 56.67 | 57.27 | 55.89 | 56.91 | 0.3M |
| 2024-07-04 | 57.67 | 59.16 | 56.57 | 56.67 | 0.4M |
| 2024-07-03 | 58.00 | 59.20 | 57.18 | 58.19 | 0.6M |
| 2024-07-02 | 57.68 | 57.78 | 56.90 | 57.33 | 0.3M |
| 2024-07-01 | 57.30 | 58.38 | 56.69 | 57.64 | 0.4M |
| 2024-06-28 | 57.50 | 59.18 | 57.15 | 57.30 | 0.5M |
| 2024-06-27 | 58.14 | 59.17 | 57.40 | 57.72 | 0.3M |
| 2024-06-26 | 57.12 | 58.90 | 56.69 | 58.68 | 0.5M |
| 2024-06-25 | 57.17 | 57.57 | 56.00 | 57.11 | 0.6M |
| 2024-06-24 | 58.26 | 58.76 | 57.02 | 57.18 | 0.4M |
| 2024-06-21 | 59.32 | 59.60 | 58.38 | 58.51 | 0.3M |
| 2024-06-20 | 59.91 | 60.88 | 59.04 | 59.32 | 0.4M |
| 2024-06-19 | 60.20 | 60.40 | 59.33 | 59.91 | 0.4M |
| 2024-06-18 | 60.49 | 61.00 | 60.10 | 60.30 | 0.4M |
| 2024-06-17 | 60.91 | 61.83 | 60.29 | 60.49 | 0.5M |
| 2024-06-14 | 61.75 | 61.75 | 60.88 | 60.96 | 0.3M |
| 2024-06-13 | 61.45 | 62.53 | 60.90 | 61.75 | 0.4M |
| 2024-06-12 | 61.30 | 62.47 | 60.96 | 61.34 | 0.4M |
| 2024-06-11 | 60.70 | 61.79 | 59.11 | 61.51 | 0.6M |
| 2024-06-07 | 61.46 | 61.98 | 59.90 | 60.70 | 0.7M |
| 2024-06-06 | 64.04 | 64.98 | 60.85 | 60.97 | 1.0M |
| 2024-06-05 | 63.66 | 65.99 | 63.51 | 64.37 | 0.5M |
| 2024-06-04 | 63.92 | 65.15 | 62.88 | 64.84 | 0.7M |
| 2024-06-03 | 66.50 | 66.72 | 63.57 | 64.48 | 0.8M |
| 2024-05-31 | 65.55 | 66.49 | 65.41 | 65.75 | 0.5M |
| 2024-05-30 | 65.80 | 66.16 | 64.98 | 65.55 | 0.5M |
| 2024-05-29 | 65.80 | 67.86 | 65.39 | 65.76 | 0.7M |
| 2024-05-28 | 65.30 | 65.60 | 64.33 | 65.28 | 0.5M |
| 2024-05-27 | 65.08 | 65.84 | 64.37 | 65.28 | 0.4M |
| 2024-05-24 | 65.00 | 66.62 | 64.65 | 65.43 | 0.5M |
| 2024-05-23 | 67.30 | 67.70 | 65.90 | 66.11 | 0.7M |
| 2024-05-22 | 66.30 | 67.33 | 66.07 | 67.13 | 0.6M |
| 2024-05-21 | 64.50 | 67.00 | 64.31 | 66.30 | 0.9M |
| 2024-05-20 | 65.97 | 66.17 | 64.20 | 65.06 | 0.6M |
| 2024-05-17 | 64.54 | 65.93 | 64.50 | 65.08 | 0.6M |
| 2024-05-16 | 65.19 | 66.09 | 64.64 | 64.86 | 0.6M |
| 2024-05-15 | 65.30 | 67.76 | 64.95 | 65.05 | 1.2M |
| 2024-05-14 | 64.90 | 65.55 | 64.21 | 65.13 | 0.5M |
| 2024-05-13 | 65.61 | 66.57 | 64.70 | 64.88 | 0.8M |
| 2024-05-10 | 67.78 | 68.02 | 66.32 | 66.52 | 1.2M |
| 2024-05-09 | 64.60 | 69.68 | 64.60 | 68.26 | 2.2M |
| 2024-05-08 | 64.42 | 65.80 | 63.91 | 63.92 | 0.8M |
| 2024-05-07 | 64.17 | 65.10 | 63.22 | 65.09 | 1.0M |
| 2024-05-06 | 63.02 | 64.55 | 62.00 | 64.20 | 1.6M |
| 2024-04-30 | 61.70 | 64.49 | 61.50 | 62.66 | 2.3M |
| 2024-04-29 | 57.45 | 63.40 | 57.21 | 63.38 | 3.5M |
| 2024-04-26 | 53.60 | 54.28 | 52.70 | 52.83 | 0.6M |
| 2024-04-25 | 52.18 | 54.48 | 51.70 | 53.64 | 0.6M |
| 2024-04-24 | 53.14 | 53.19 | 51.65 | 52.19 | 0.6M |
| 2024-04-23 | 50.77 | 53.30 | 50.54 | 53.13 | 0.7M |
| 2024-04-22 | 49.90 | 51.12 | 49.00 | 50.35 | 0.4M |
| 2024-04-19 | 51.18 | 51.69 | 49.60 | 49.90 | 0.6M |
| 2024-04-18 | 52.70 | 52.88 | 51.56 | 51.76 | 0.6M |
| 2024-04-17 | 50.54 | 53.18 | 50.54 | 52.86 | 0.7M |
| 2024-04-16 | 53.89 | 53.94 | 50.53 | 50.53 | 0.7M |
| 2024-04-15 | 56.00 | 57.20 | 53.60 | 54.05 | 0.7M |
| 2024-04-12 | 56.38 | 56.70 | 55.80 | 55.80 | 0.3M |
| 2024-04-11 | 56.82 | 57.78 | 56.35 | 56.41 | 0.4M |
| 2024-04-10 | 59.25 | 59.25 | 56.63 | 57.15 | 0.6M |
| 2024-04-09 | 56.62 | 59.59 | 56.62 | 59.45 | 0.8M |
| 2024-04-08 | 59.25 | 59.43 | 56.58 | 56.62 | 0.7M |
| 2024-04-03 | 60.51 | 61.45 | 59.40 | 59.45 | 0.6M |
| 2024-04-02 | 61.31 | 62.20 | 59.85 | 61.00 | 0.7M |
| 2024-04-01 | 61.21 | 62.50 | 61.00 | 61.54 | 0.7M |
| 2024-03-29 | 62.04 | 62.43 | 60.66 | 61.08 | 0.6M |
| 2024-03-28 | 60.80 | 63.25 | 60.44 | 62.15 | 0.8M |
| 2024-03-27 | 65.65 | 65.65 | 61.12 | 61.25 | 1.5M |
| 2024-03-26 | 63.00 | 67.10 | 62.62 | 66.58 | 1.8M |
| 2024-03-25 | 62.01 | 64.10 | 60.19 | 63.04 | 1.4M |
| 2024-03-22 | 61.55 | 64.92 | 61.33 | 63.02 | 1.9M |
| 2024-03-21 | 61.00 | 61.86 | 59.66 | 61.30 | 1.3M |
| 2024-03-20 | 60.18 | 62.77 | 60.00 | 60.66 | 1.2M |
| 2024-03-19 | 58.92 | 60.20 | 58.43 | 59.80 | 1.4M |
| 2024-03-18 | 58.69 | 59.15 | 58.02 | 58.85 | 0.9M |
| 2024-03-15 | 58.06 | 58.69 | 57.29 | 58.69 | 0.7M |
| 2024-03-14 | 58.65 | 59.50 | 57.50 | 58.25 | 0.9M |
| 2024-03-13 | 59.18 | 60.50 | 58.88 | 59.00 | 0.8M |
| 2024-03-12 | 60.48 | 60.60 | 59.21 | 59.83 | 0.8M |
| 2024-03-11 | 56.74 | 60.78 | 56.68 | 60.70 | 1.7M |
| 2024-03-08 | 56.47 | 57.50 | 55.50 | 56.47 | 0.7M |
| 2024-03-07 | 57.53 | 57.97 | 56.12 | 56.46 | 0.6M |
| 2024-03-06 | 57.12 | 58.28 | 56.45 | 57.59 | 0.6M |
| 2024-03-05 | 57.12 | 58.14 | 56.06 | 57.60 | 1.0M |
| 2024-03-04 | 58.60 | 59.05 | 56.76 | 57.98 | 0.6M |
| 2024-03-01 | 58.07 | 59.00 | 57.27 | 58.65 | 0.6M |
| 2024-02-29 | 56.80 | 58.58 | 56.21 | 58.22 | 0.7M |
| 2024-02-28 | 59.63 | 61.80 | 56.80 | 56.80 | 1.2M |
| 2024-02-27 | 57.50 | 60.28 | 57.50 | 59.95 | 0.8M |
| 2024-02-26 | 57.34 | 58.58 | 57.00 | 57.93 | 0.5M |
| 2024-02-23 | 56.91 | 57.75 | 56.53 | 57.66 | 0.6M |
| 2024-02-22 | 56.47 | 57.52 | 56.12 | 56.80 | 0.6M |
| 2024-02-21 | 55.34 | 58.38 | 55.33 | 56.64 | 0.6M |
| 2024-02-20 | 55.97 | 56.80 | 55.20 | 55.96 | 0.5M |
| 2024-02-19 | 57.61 | 58.52 | 55.86 | 56.68 | 0.7M |
| 2024-02-08 | 55.66 | 58.67 | 55.30 | 57.65 | 0.8M |
| 2024-02-07 | 53.89 | 57.98 | 53.88 | 55.61 | 0.8M |
| 2024-02-06 | 49.13 | 55.36 | 49.13 | 54.20 | 1.1M |
| 2024-02-05 | 51.79 | 53.36 | 48.01 | 51.35 | 1.0M |
| 2024-02-02 | 52.88 | 53.52 | 49.58 | 52.35 | 1.3M |
| 2024-02-01 | 55.00 | 55.00 | 52.20 | 52.74 | 0.8M |
| 2024-01-31 | 57.00 | 57.68 | 55.00 | 55.00 | 0.9M |
| 2024-01-30 | 58.41 | 58.90 | 57.20 | 57.41 | 0.5M |
| 2024-01-29 | 60.33 | 60.59 | 58.06 | 58.63 | 0.7M |
| 2024-01-26 | 61.09 | 61.75 | 60.13 | 60.20 | 0.5M |
| 2024-01-25 | 59.83 | 61.16 | 58.81 | 61.09 | 0.8M |
| 2024-01-24 | 59.99 | 60.37 | 58.51 | 59.84 | 1.1M |
| 2024-01-23 | 60.78 | 62.46 | 58.91 | 59.75 | 1.2M |
| 2024-01-22 | 65.51 | 65.55 | 60.00 | 60.85 | 1.1M |
| 2024-01-19 | 70.60 | 72.10 | 65.81 | 66.01 | 1.2M |
| 2024-01-18 | 71.00 | 71.46 | 68.60 | 70.58 | 0.8M |
| 2024-01-17 | 72.99 | 73.68 | 71.05 | 71.10 | 0.4M |
| 2024-01-16 | 73.68 | 74.48 | 72.00 | 73.37 | 0.7M |
| 2024-01-15 | 74.91 | 75.43 | 73.11 | 73.60 | 0.8M |
| 2024-01-12 | 75.45 | 76.76 | 74.85 | 75.13 | 1.1M |
| 2024-01-11 | 72.51 | 77.27 | 71.87 | 75.98 | 1.8M |
| 2024-01-10 | 69.98 | 74.25 | 69.11 | 73.00 | 1.5M |
| 2024-01-09 | 68.99 | 70.40 | 67.50 | 70.31 | 1.0M |
| 2024-01-08 | 70.90 | 71.89 | 68.72 | 69.06 | 0.6M |
| 2024-01-05 | 73.00 | 74.00 | 70.81 | 71.39 | 0.8M |
| 2024-01-04 | 74.72 | 74.80 | 71.60 | 72.93 | 1.2M |
| 2024-01-03 | 74.00 | 75.48 | 73.66 | 74.95 | 1.0M |
| 2024-01-02 | 75.54 | 75.70 | 74.21 | 74.35 | 1.1M |