76.59
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 | 78.01 | 79.29 | 76.37 | 76.59 | 6.5M |
| 2025-09-29 | 76.80 | 80.23 | 76.77 | 77.77 | 6.9M |
| 2025-09-26 | 76.70 | 78.18 | 76.29 | 76.77 | 4.7M |
| 2025-09-25 | 78.22 | 78.60 | 76.76 | 76.77 | 5.0M |
| 2025-09-24 | 76.21 | 79.06 | 76.21 | 78.16 | 5.6M |
| 2025-09-23 | 80.80 | 81.03 | 75.38 | 77.17 | 7.4M |
| 2025-09-22 | 82.03 | 82.77 | 79.50 | 80.62 | 5.7M |
| 2025-09-19 | 84.90 | 85.86 | 80.61 | 81.00 | 7.9M |
| 2025-09-18 | 89.70 | 90.00 | 83.38 | 84.63 | 14.2M |
| 2025-09-17 | 80.00 | 88.22 | 79.00 | 88.22 | 12.4M |
| 2025-09-16 | 78.51 | 80.88 | 76.48 | 80.20 | 8.2M |
| 2025-09-15 | 81.17 | 83.37 | 78.15 | 78.20 | 9.5M |
| 2025-09-12 | 79.04 | 82.46 | 77.59 | 80.71 | 10.3M |
| 2025-09-11 | 78.00 | 80.50 | 76.90 | 78.78 | 7.0M |
| 2025-09-10 | 76.70 | 80.85 | 76.30 | 77.81 | 6.4M |
| 2025-09-09 | 78.93 | 80.33 | 76.58 | 77.18 | 6.5M |
| 2025-09-08 | 79.50 | 79.95 | 77.04 | 79.60 | 9.0M |
| 2025-09-05 | 73.05 | 78.78 | 72.88 | 78.52 | 12.0M |
| 2025-09-04 | 72.30 | 77.77 | 71.05 | 72.51 | 8.2M |
| 2025-09-03 | 72.10 | 74.20 | 72.00 | 72.30 | 4.6M |
| 2025-09-02 | 75.09 | 76.00 | 71.10 | 72.10 | 7.8M |
| 2025-09-01 | 78.31 | 78.80 | 75.71 | 75.91 | 6.8M |
| 2025-08-29 | 76.43 | 80.22 | 75.81 | 78.31 | 7.9M |
| 2025-08-28 | 78.10 | 78.89 | 74.16 | 76.82 | 8.2M |
| 2025-08-27 | 78.93 | 82.28 | 77.77 | 77.83 | 8.7M |
| 2025-08-26 | 78.81 | 80.71 | 78.11 | 78.40 | 6.5M |
| 2025-08-25 | 75.87 | 80.98 | 75.51 | 79.31 | 8.9M |
| 2025-08-22 | 76.91 | 78.00 | 75.46 | 75.64 | 5.6M |
| 2025-08-21 | 76.62 | 79.35 | 75.60 | 76.06 | 5.9M |
| 2025-08-20 | 76.61 | 77.49 | 75.07 | 77.04 | 6.9M |
| 2025-08-19 | 79.00 | 79.19 | 75.75 | 76.22 | 8.9M |
| 2025-08-18 | 77.02 | 80.40 | 77.02 | 79.47 | 8.5M |
| 2025-08-15 | 72.99 | 77.54 | 72.81 | 77.40 | 9.2M |
| 2025-08-14 | 72.00 | 75.14 | 71.00 | 73.42 | 11.1M |
| 2025-08-13 | 70.48 | 72.75 | 70.48 | 71.35 | 7.5M |
| 2025-08-12 | 70.97 | 71.08 | 68.69 | 70.37 | 7.1M |
| 2025-08-11 | 70.64 | 72.20 | 70.31 | 71.10 | 6.3M |
| 2025-08-08 | 72.50 | 73.27 | 71.25 | 71.68 | 6.7M |
| 2025-08-07 | 78.01 | 78.50 | 73.79 | 74.60 | 9.5M |
| 2025-08-06 | 81.00 | 81.20 | 78.59 | 79.12 | 5.3M |
| 2025-08-05 | 81.60 | 85.05 | 80.63 | 81.00 | 5.4M |
| 2025-08-04 | 79.10 | 82.88 | 78.70 | 82.00 | 5.3M |
| 2025-08-01 | 76.98 | 82.39 | 76.71 | 79.73 | 5.6M |
| 2025-07-31 | 76.59 | 78.48 | 75.70 | 76.46 | 4.7M |
| 2025-07-30 | 80.16 | 80.80 | 76.45 | 77.07 | 5.7M |
| 2025-07-29 | 78.99 | 81.50 | 78.07 | 80.94 | 4.4M |
| 2025-07-28 | 79.32 | 81.95 | 77.81 | 79.73 | 6.1M |
| 2025-07-25 | 75.97 | 78.78 | 75.19 | 78.04 | 4.7M |
| 2025-07-24 | 73.00 | 75.57 | 73.00 | 73.90 | 4.1M |
| 2025-07-23 | 75.37 | 75.78 | 72.22 | 72.99 | 6.5M |
| 2025-07-22 | 69.15 | 74.89 | 68.53 | 74.89 | 6.3M |
| 2025-07-21 | 66.50 | 68.53 | 66.12 | 68.08 | 3.4M |
| 2025-07-18 | 64.70 | 66.48 | 64.56 | 66.08 | 3.0M |
| 2025-07-17 | 64.21 | 65.14 | 63.89 | 64.56 | 3.0M |
| 2025-07-16 | 62.10 | 65.66 | 61.68 | 64.69 | 4.6M |
| 2025-07-15 | 62.00 | 63.33 | 61.25 | 62.37 | 3.6M |
| 2025-07-14 | 62.52 | 63.06 | 61.13 | 62.15 | 3.6M |
| 2025-07-11 | 62.65 | 63.33 | 61.48 | 62.51 | 4.1M |
| 2025-07-10 | 61.50 | 64.56 | 61.01 | 63.15 | 6.6M |
| 2025-07-09 | 62.54 | 63.00 | 59.44 | 59.86 | 8.4M |
| 2025-07-08 | 57.90 | 60.60 | 57.04 | 59.48 | 3.8M |
| 2025-07-07 | 57.70 | 58.39 | 56.55 | 57.75 | 2.9M |
| 2025-07-04 | 58.48 | 58.95 | 57.03 | 57.93 | 3.4M |
| 2025-07-03 | 56.18 | 59.00 | 55.05 | 58.48 | 6.6M |
| 2025-07-02 | 56.69 | 56.69 | 55.10 | 55.98 | 3.2M |
| 2025-07-01 | 54.33 | 57.40 | 53.39 | 57.00 | 5.4M |
| 2025-06-30 | 54.30 | 57.57 | 53.55 | 54.45 | 2.8M |
| 2025-06-27 | 54.99 | 55.65 | 54.01 | 54.30 | 2.8M |
| 2025-06-26 | 54.86 | 55.80 | 54.61 | 54.70 | 2.4M |
| 2025-06-25 | 54.09 | 55.12 | 53.81 | 54.86 | 3.3M |
| 2025-06-24 | 53.00 | 54.51 | 52.87 | 54.08 | 4.1M |
| 2025-06-23 | 49.15 | 53.66 | 49.15 | 52.63 | 5.1M |
| 2025-06-20 | 51.30 | 52.24 | 49.70 | 49.88 | 2.8M |
| 2025-06-19 | 51.00 | 53.38 | 50.88 | 51.35 | 2.8M |
| 2025-06-18 | 51.72 | 51.99 | 50.28 | 51.30 | 2.8M |
| 2025-06-17 | 50.28 | 53.68 | 50.10 | 52.11 | 4.1M |
| 2025-06-16 | 50.08 | 50.96 | 49.81 | 49.87 | 1.7M |
| 2025-06-13 | 50.56 | 51.08 | 49.87 | 50.59 | 1.6M |
| 2025-06-12 | 50.29 | 50.98 | 49.69 | 50.88 | 1.7M |
| 2025-06-11 | 49.97 | 51.15 | 49.20 | 50.56 | 2.3M |
| 2025-06-10 | 50.30 | 50.50 | 48.63 | 49.57 | 2.0M |
| 2025-06-09 | 50.17 | 51.40 | 50.17 | 50.31 | 2.5M |
| 2025-06-06 | 51.60 | 51.60 | 49.77 | 49.95 | 3.0M |
| 2025-06-05 | 51.48 | 52.20 | 50.22 | 51.60 | 1.8M |
| 2025-06-04 | 50.98 | 52.74 | 50.78 | 51.07 | 2.2M |
| 2025-06-03 | 50.10 | 51.68 | 49.80 | 51.05 | 1.7M |
| 2025-05-30 | 52.90 | 53.01 | 50.38 | 50.59 | 2.2M |
| 2025-05-29 | 52.49 | 53.39 | 52.36 | 52.99 | 1.1M |
| 2025-05-28 | 53.50 | 53.83 | 52.36 | 52.56 | 1.1M |
| 2025-05-27 | 52.40 | 55.23 | 52.29 | 53.56 | 2.8M |
| 2025-05-26 | 51.30 | 52.57 | 51.20 | 52.44 | 1.3M |
| 2025-05-23 | 52.85 | 53.50 | 51.64 | 51.64 | 1.8M |
| 2025-05-22 | 54.38 | 54.56 | 52.60 | 53.00 | 2.4M |
| 2025-05-21 | 54.88 | 55.40 | 54.10 | 54.59 | 1.7M |
| 2025-05-20 | 54.30 | 55.38 | 53.81 | 54.72 | 1.7M |
| 2025-05-19 | 53.43 | 54.60 | 52.60 | 54.51 | 1.8M |
| 2025-05-16 | 53.34 | 54.28 | 53.15 | 53.83 | 1.1M |
| 2025-05-15 | 54.04 | 54.79 | 53.25 | 53.57 | 1.5M |
| 2025-05-14 | 55.02 | 55.29 | 53.90 | 54.20 | 2.0M |
| 2025-05-13 | 57.08 | 57.08 | 54.80 | 54.89 | 2.5M |
| 2025-05-12 | 56.89 | 57.67 | 55.44 | 56.36 | 2.5M |
| 2025-05-09 | 55.99 | 57.25 | 55.00 | 56.18 | 2.0M |
| 2025-05-08 | 56.90 | 57.06 | 56.00 | 56.27 | 2.0M |
| 2025-05-07 | 58.36 | 60.10 | 55.70 | 57.16 | 3.8M |
| 2025-05-06 | 54.15 | 58.20 | 54.15 | 57.45 | 3.0M |
| 2025-04-30 | 52.17 | 54.88 | 51.95 | 54.15 | 2.4M |
| 2025-04-29 | 49.08 | 52.38 | 49.08 | 52.01 | 3.9M |
| 2025-04-28 | 53.36 | 53.36 | 49.14 | 49.53 | 5.0M |
| 2025-04-25 | 54.39 | 56.10 | 54.07 | 54.60 | 2.1M |
| 2025-04-24 | 54.30 | 55.64 | 53.75 | 54.27 | 2.0M |
| 2025-04-23 | 54.10 | 55.35 | 53.47 | 54.20 | 1.7M |
| 2025-04-22 | 54.29 | 54.81 | 53.32 | 54.12 | 2.3M |
| 2025-04-21 | 51.64 | 54.39 | 50.66 | 53.93 | 3.1M |
| 2025-04-18 | 48.49 | 51.95 | 48.13 | 50.70 | 3.1M |
| 2025-04-17 | 47.83 | 49.34 | 47.10 | 48.55 | 1.9M |
| 2025-04-16 | 49.99 | 50.31 | 47.18 | 47.82 | 2.7M |
| 2025-04-15 | 49.45 | 51.27 | 49.00 | 49.39 | 3.9M |
| 2025-04-14 | 48.13 | 49.50 | 47.58 | 48.90 | 3.8M |
| 2025-04-11 | 49.90 | 49.90 | 47.26 | 47.52 | 5.5M |
| 2025-04-10 | 43.31 | 45.88 | 43.31 | 45.39 | 3.6M |
| 2025-04-09 | 40.61 | 42.37 | 39.01 | 42.20 | 6.8M |
| 2025-04-08 | 47.07 | 47.07 | 43.34 | 43.34 | 1.6M |
| 2025-04-07 | 48.52 | 49.50 | 48.16 | 48.16 | 0.4M |
| 2025-04-03 | 55.10 | 55.65 | 53.36 | 53.51 | 1.1M |
| 2025-04-02 | 56.45 | 56.85 | 55.50 | 55.92 | 0.7M |
| 2025-04-01 | 56.01 | 56.87 | 55.55 | 56.14 | 0.8M |
| 2025-03-31 | 56.69 | 57.28 | 55.50 | 56.59 | 0.7M |
| 2025-03-28 | 57.80 | 58.40 | 56.90 | 57.47 | 0.7M |
| 2025-03-27 | 57.97 | 58.98 | 57.20 | 58.17 | 0.9M |
| 2025-03-26 | 56.99 | 58.77 | 56.45 | 58.16 | 1.2M |
| 2025-03-25 | 59.67 | 59.95 | 57.12 | 57.30 | 1.1M |
| 2025-03-24 | 59.10 | 60.80 | 58.26 | 59.68 | 1.4M |
| 2025-03-21 | 59.07 | 60.15 | 58.81 | 59.19 | 1.2M |
| 2025-03-20 | 60.26 | 60.80 | 58.15 | 59.66 | 1.4M |
| 2025-03-19 | 59.42 | 61.21 | 59.08 | 59.97 | 1.9M |
| 2025-03-18 | 59.50 | 59.96 | 58.72 | 59.35 | 0.9M |
| 2025-03-17 | 59.50 | 59.89 | 58.12 | 59.50 | 1.2M |
| 2025-03-14 | 61.97 | 62.30 | 58.75 | 59.98 | 2.9M |
| 2025-03-13 | 64.00 | 65.65 | 61.50 | 62.44 | 1.9M |
| 2025-03-12 | 64.50 | 65.49 | 63.41 | 64.27 | 1.7M |
| 2025-03-11 | 62.62 | 64.24 | 62.24 | 64.24 | 0.9M |
| 2025-03-10 | 63.70 | 64.30 | 61.71 | 63.81 | 1.3M |
| 2025-03-07 | 64.68 | 64.98 | 63.50 | 64.46 | 1.4M |
| 2025-03-06 | 63.72 | 64.13 | 63.20 | 63.79 | 1.2M |
| 2025-03-05 | 62.18 | 64.86 | 61.20 | 63.80 | 1.6M |
| 2025-03-04 | 62.50 | 63.17 | 61.51 | 62.06 | 1.2M |
| 2025-03-03 | 61.51 | 65.30 | 61.51 | 63.60 | 2.0M |
| 2025-02-28 | 63.34 | 63.78 | 61.07 | 61.25 | 1.5M |
| 2025-02-27 | 64.28 | 65.06 | 62.35 | 63.70 | 1.3M |
| 2025-02-26 | 64.70 | 65.99 | 63.14 | 64.00 | 1.7M |
| 2025-02-25 | 62.80 | 65.62 | 62.58 | 64.82 | 1.4M |
| 2025-02-24 | 66.13 | 66.44 | 62.20 | 63.80 | 2.9M |
| 2025-02-21 | 65.58 | 67.88 | 64.11 | 66.44 | 1.7M |
| 2025-02-20 | 62.77 | 66.75 | 62.62 | 65.78 | 2.7M |
| 2025-02-19 | 61.97 | 63.23 | 61.50 | 62.51 | 1.4M |
| 2025-02-18 | 64.11 | 65.28 | 61.83 | 62.07 | 1.8M |
| 2025-02-17 | 64.91 | 65.55 | 63.35 | 63.74 | 1.8M |
| 2025-02-14 | 66.58 | 68.86 | 63.09 | 65.60 | 2.8M |
| 2025-02-13 | 65.49 | 68.50 | 65.26 | 67.02 | 2.6M |
| 2025-02-12 | 64.00 | 65.50 | 62.50 | 65.50 | 2.0M |
| 2025-02-11 | 65.40 | 65.40 | 62.38 | 63.84 | 2.3M |
| 2025-02-10 | 64.39 | 66.58 | 62.23 | 65.45 | 2.5M |
| 2025-02-07 | 62.00 | 66.28 | 62.00 | 63.36 | 2.4M |
| 2025-02-06 | 57.89 | 62.10 | 57.89 | 62.00 | 2.4M |
| 2025-02-05 | 59.98 | 61.81 | 58.30 | 58.60 | 2.2M |
| 2025-01-27 | 58.60 | 60.18 | 57.77 | 57.88 | 0.8M |
| 2025-01-24 | 59.08 | 60.97 | 57.68 | 58.05 | 2.0M |
| 2025-01-23 | 61.94 | 62.68 | 58.80 | 59.68 | 2.9M |
| 2025-01-22 | 61.50 | 62.32 | 60.00 | 61.97 | 1.2M |
| 2025-01-21 | 62.88 | 63.00 | 60.91 | 61.80 | 1.6M |
| 2025-01-20 | 58.40 | 63.68 | 58.40 | 62.40 | 2.2M |
| 2025-01-17 | 57.94 | 59.40 | 57.72 | 57.97 | 1.0M |
| 2025-01-16 | 58.60 | 59.70 | 57.60 | 57.94 | 0.8M |
| 2025-01-15 | 58.53 | 59.35 | 57.80 | 58.07 | 0.7M |
| 2025-01-14 | 55.66 | 59.50 | 55.28 | 58.53 | 1.4M |
| 2025-01-13 | 54.35 | 56.00 | 53.50 | 55.37 | 0.7M |
| 2025-01-10 | 57.63 | 58.27 | 55.50 | 55.50 | 1.0M |
| 2025-01-09 | 57.16 | 58.35 | 56.25 | 57.63 | 1.7M |
| 2025-01-08 | 58.50 | 58.52 | 55.28 | 57.15 | 1.8M |
| 2025-01-07 | 55.00 | 59.40 | 54.20 | 59.07 | 2.4M |
| 2025-01-06 | 54.40 | 55.27 | 53.20 | 55.19 | 1.1M |
| 2025-01-03 | 55.88 | 57.57 | 54.25 | 54.68 | 2.0M |
| 2025-01-02 | 58.29 | 59.51 | 55.61 | 56.21 | 1.4M |