81.32
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 79.60 | 80.63 | 77.80 | 78.00 | 0.8M |
| 2022-12-29 | 80.18 | 81.87 | 78.90 | 79.55 | 1.6M |
| 2022-12-28 | 80.94 | 82.56 | 79.51 | 79.80 | 0.9M |
| 2022-12-27 | 78.96 | 82.58 | 78.81 | 81.88 | 1.6M |
| 2022-12-26 | 75.01 | 80.45 | 75.01 | 79.98 | 1.8M |
| 2022-12-23 | 77.13 | 78.50 | 74.81 | 75.60 | 1.2M |
| 2022-12-22 | 78.66 | 79.28 | 77.47 | 77.87 | 1.1M |
| 2022-12-21 | 81.77 | 82.34 | 77.40 | 78.37 | 1.7M |
| 2022-12-20 | 81.72 | 83.50 | 81.58 | 81.78 | 1.1M |
| 2022-12-19 | 83.18 | 86.79 | 81.49 | 81.66 | 1.7M |
| 2022-12-16 | 88.00 | 88.10 | 83.45 | 84.40 | 1.7M |
| 2022-12-15 | 88.10 | 90.85 | 86.61 | 87.87 | 1.3M |
| 2022-12-14 | 92.57 | 93.19 | 87.76 | 88.10 | 1.7M |
| 2022-12-13 | 90.90 | 91.32 | 88.81 | 89.68 | 1.3M |
| 2022-12-12 | 88.60 | 93.99 | 88.04 | 90.95 | 2.8M |
| 2022-12-09 | 91.88 | 92.99 | 88.68 | 89.13 | 2.9M |
| 2022-12-08 | 96.00 | 96.02 | 91.56 | 91.87 | 2.1M |
| 2022-12-07 | 96.30 | 98.88 | 93.86 | 96.11 | 1.4M |
| 2022-12-06 | 93.50 | 97.50 | 93.50 | 96.30 | 1.5M |
| 2022-12-05 | 96.11 | 96.66 | 92.52 | 94.33 | 1.7M |
| 2022-12-02 | 94.83 | 98.16 | 94.20 | 96.49 | 1.2M |
| 2022-12-01 | 96.00 | 98.60 | 94.70 | 95.60 | 1.3M |
| 2022-11-30 | 98.00 | 99.58 | 93.63 | 95.47 | 2.3M |
| 2022-11-29 | 101.88 | 102.99 | 98.09 | 99.21 | 1.7M |
| 2022-11-28 | 102.67 | 107.80 | 101.98 | 103.63 | 2.0M |
| 2022-11-25 | 101.10 | 104.46 | 100.03 | 102.67 | 1.2M |
| 2022-11-24 | 100.30 | 104.49 | 100.30 | 101.64 | 1.1M |
| 2022-11-23 | 100.34 | 102.80 | 97.28 | 101.50 | 1.1M |
| 2022-11-22 | 103.90 | 104.79 | 99.68 | 100.72 | 1.2M |
| 2022-11-21 | 104.99 | 106.01 | 102.50 | 103.90 | 0.7M |
| 2022-11-18 | 105.38 | 106.91 | 103.60 | 104.65 | 1.0M |
| 2022-11-17 | 104.78 | 106.20 | 98.00 | 105.90 | 1.7M |
| 2022-11-16 | 104.38 | 106.66 | 102.68 | 103.60 | 1.3M |
| 2022-11-15 | 100.72 | 106.58 | 100.11 | 104.45 | 2.1M |
| 2022-11-14 | 104.06 | 104.65 | 99.06 | 100.65 | 2.0M |
| 2022-11-11 | 113.00 | 114.49 | 103.77 | 105.20 | 2.5M |
| 2022-11-10 | 112.02 | 114.42 | 107.10 | 110.01 | 1.7M |
| 2022-11-09 | 113.68 | 114.42 | 110.05 | 113.02 | 1.1M |
| 2022-11-08 | 110.14 | 113.90 | 110.14 | 113.40 | 1.7M |
| 2022-11-07 | 121.98 | 124.50 | 109.33 | 110.52 | 3.8M |
| 2022-11-04 | 118.75 | 124.00 | 116.66 | 122.28 | 2.0M |
| 2022-11-03 | 116.34 | 123.17 | 116.30 | 119.75 | 2.1M |
| 2022-11-02 | 123.00 | 124.92 | 117.28 | 118.54 | 1.9M |
| 2022-11-01 | 123.28 | 124.49 | 119.29 | 121.79 | 1.3M |
| 2022-10-31 | 122.35 | 127.08 | 119.80 | 123.28 | 1.4M |
| 2022-10-28 | 117.62 | 127.20 | 116.39 | 122.00 | 2.2M |
| 2022-10-27 | 131.99 | 131.99 | 123.00 | 123.51 | 2.9M |
| 2022-10-26 | 127.50 | 135.54 | 125.10 | 133.65 | 1.9M |
| 2022-10-25 | 125.90 | 137.50 | 125.71 | 129.25 | 2.2M |
| 2022-10-24 | 119.00 | 133.19 | 117.53 | 129.60 | 2.9M |
| 2022-10-21 | 116.00 | 121.00 | 113.00 | 119.99 | 2.2M |
| 2022-10-20 | 104.61 | 119.99 | 104.61 | 117.50 | 3.1M |
| 2022-10-19 | 107.60 | 110.65 | 105.46 | 105.46 | 1.3M |
| 2022-10-18 | 112.01 | 112.97 | 105.10 | 107.88 | 1.5M |
| 2022-10-17 | 109.50 | 113.30 | 107.36 | 110.99 | 1.5M |
| 2022-10-14 | 115.20 | 115.50 | 104.06 | 110.49 | 2.5M |
| 2022-10-13 | 113.00 | 115.88 | 111.11 | 112.67 | 1.8M |
| 2022-10-12 | 107.00 | 115.00 | 106.00 | 114.99 | 2.1M |
| 2022-10-11 | 101.80 | 108.88 | 98.50 | 107.00 | 2.0M |
| 2022-10-10 | 104.88 | 106.98 | 96.01 | 101.80 | 2.8M |
| 2022-09-30 | 110.80 | 113.72 | 105.71 | 107.71 | 1.7M |
| 2022-09-29 | 114.00 | 115.47 | 111.05 | 112.08 | 1.4M |
| 2022-09-28 | 110.60 | 114.41 | 109.55 | 113.30 | 1.8M |
| 2022-09-27 | 106.12 | 114.00 | 105.86 | 112.06 | 2.5M |
| 2022-09-26 | 105.79 | 108.86 | 104.00 | 106.50 | 1.5M |
| 2022-09-23 | 107.65 | 110.30 | 103.58 | 104.85 | 2.2M |
| 2022-09-22 | 105.05 | 114.62 | 105.00 | 109.88 | 3.3M |
| 2022-09-21 | 105.77 | 108.50 | 104.44 | 106.60 | 1.8M |
| 2022-09-20 | 99.98 | 107.58 | 99.11 | 107.58 | 2.9M |
| 2022-09-19 | 96.89 | 101.88 | 96.89 | 99.90 | 1.8M |
| 2022-09-16 | 98.75 | 102.39 | 96.94 | 97.71 | 1.8M |
| 2022-09-15 | 103.75 | 104.50 | 94.89 | 100.31 | 2.9M |
| 2022-09-14 | 97.07 | 104.35 | 96.11 | 103.78 | 2.0M |
| 2022-09-13 | 99.11 | 102.89 | 98.57 | 99.80 | 1.3M |
| 2022-09-09 | 101.69 | 101.88 | 96.30 | 98.63 | 1.5M |
| 2022-09-08 | 100.95 | 102.95 | 99.50 | 99.54 | 1.8M |
| 2022-09-07 | 97.50 | 106.18 | 97.31 | 101.91 | 3.2M |
| 2022-09-06 | 93.00 | 97.47 | 90.28 | 95.30 | 2.3M |
| 2022-09-05 | 90.59 | 93.78 | 88.00 | 92.50 | 2.0M |
| 2022-09-02 | 90.33 | 95.99 | 88.39 | 91.66 | 2.5M |
| 2022-09-01 | 95.20 | 97.86 | 89.56 | 89.81 | 2.9M |
| 2022-08-31 | 101.11 | 104.50 | 94.54 | 95.04 | 3.6M |
| 2022-08-30 | 98.26 | 106.50 | 98.24 | 102.01 | 2.5M |
| 2022-08-29 | 95.80 | 106.00 | 95.31 | 101.65 | 2.6M |
| 2022-08-26 | 95.50 | 100.74 | 95.50 | 97.29 | 3.3M |
| 2022-08-25 | 102.35 | 103.00 | 94.00 | 94.50 | 4.7M |
| 2022-08-24 | 109.32 | 109.32 | 100.23 | 102.49 | 5.4M |
| 2022-08-23 | 106.57 | 112.48 | 104.50 | 109.68 | 4.9M |
| 2022-08-22 | 114.13 | 115.95 | 105.80 | 105.80 | 5.7M |
| 2022-08-19 | 120.00 | 126.65 | 111.31 | 114.00 | 7.1M |
| 2022-08-18 | 97.41 | 118.02 | 97.41 | 118.02 | 5.8M |
| 2022-08-17 | 96.09 | 103.49 | 94.21 | 98.35 | 3.1M |
| 2022-08-16 | 95.06 | 97.78 | 93.05 | 96.39 | 1.8M |
| 2022-08-15 | 97.42 | 99.56 | 94.20 | 95.02 | 3.0M |
| 2022-08-12 | 100.67 | 103.00 | 95.41 | 96.01 | 3.1M |
| 2022-08-11 | 101.20 | 104.90 | 98.67 | 101.51 | 2.8M |
| 2022-08-10 | 100.40 | 105.00 | 99.66 | 100.28 | 2.6M |
| 2022-08-09 | 98.68 | 106.88 | 95.89 | 105.00 | 3.4M |
| 2022-08-08 | 104.00 | 105.62 | 95.06 | 101.58 | 4.9M |
| 2022-08-05 | 97.74 | 107.03 | 95.95 | 106.90 | 5.1M |
| 2022-08-04 | 98.96 | 107.10 | 92.72 | 97.14 | 5.1M |
| 2022-08-03 | 92.50 | 106.43 | 91.00 | 98.30 | 4.9M |
| 2022-08-02 | 87.89 | 97.29 | 87.00 | 93.40 | 4.3M |
| 2022-08-01 | 84.00 | 90.75 | 81.00 | 90.06 | 4.9M |
| 2022-07-29 | 85.35 | 88.77 | 84.37 | 84.90 | 3.7M |
| 2022-07-28 | 87.40 | 94.00 | 84.01 | 84.90 | 6.5M |
| 2022-07-27 | 82.58 | 87.80 | 81.18 | 86.99 | 4.7M |
| 2022-07-26 | 85.00 | 86.70 | 80.00 | 84.30 | 5.9M |
| 2022-07-25 | 83.01 | 94.80 | 81.05 | 87.70 | 9.6M |
| 2022-07-22 | 80.00 | 81.00 | 75.07 | 81.00 | 7.9M |
| 2022-07-21 | 67.86 | 71.16 | 65.82 | 67.50 | 2.6M |
| 2022-07-20 | 66.99 | 70.76 | 66.50 | 68.37 | 2.0M |
| 2022-07-19 | 66.73 | 69.50 | 64.92 | 65.70 | 1.6M |
| 2022-07-18 | 65.96 | 67.51 | 62.14 | 66.77 | 1.9M |
| 2022-07-15 | 62.00 | 67.50 | 61.81 | 64.87 | 2.3M |
| 2022-07-14 | 61.12 | 64.33 | 61.06 | 62.76 | 1.7M |
| 2022-07-13 | 64.09 | 64.50 | 61.01 | 61.57 | 2.2M |
| 2022-07-12 | 69.73 | 69.95 | 62.65 | 64.50 | 3.0M |
| 2022-07-11 | 69.89 | 70.77 | 67.52 | 69.36 | 1.5M |
| 2022-07-08 | 66.35 | 72.26 | 66.35 | 70.60 | 3.0M |
| 2022-07-07 | 66.26 | 66.55 | 64.49 | 65.52 | 1.3M |
| 2022-07-06 | 64.80 | 68.32 | 64.60 | 66.26 | 1.5M |
| 2022-07-05 | 67.00 | 68.49 | 64.40 | 65.51 | 1.5M |
| 2022-07-04 | 67.20 | 68.27 | 65.51 | 67.38 | 1.8M |
| 2022-07-01 | 67.93 | 71.75 | 67.20 | 68.50 | 3.3M |
| 2022-06-30 | 60.91 | 68.85 | 60.67 | 67.00 | 3.1M |
| 2022-06-29 | 64.00 | 64.99 | 60.66 | 60.67 | 1.7M |
| 2022-06-28 | 63.66 | 64.75 | 61.65 | 64.39 | 1.5M |
| 2022-06-27 | 64.36 | 65.50 | 62.60 | 62.99 | 1.6M |
| 2022-06-24 | 61.75 | 65.29 | 61.46 | 64.36 | 2.4M |
| 2022-06-23 | 57.16 | 60.76 | 57.16 | 60.47 | 1.6M |
| 2022-06-22 | 58.88 | 59.20 | 56.95 | 57.03 | 1.0M |
| 2022-06-21 | 59.85 | 60.38 | 57.96 | 58.40 | 0.9M |
| 2022-06-20 | 61.54 | 62.15 | 59.33 | 59.80 | 1.5M |
| 2022-06-17 | 57.79 | 62.00 | 57.79 | 61.10 | 2.0M |
| 2022-06-16 | 58.00 | 59.88 | 57.03 | 58.79 | 1.2M |
| 2022-06-15 | 57.04 | 59.33 | 56.91 | 57.78 | 1.1M |
| 2022-06-14 | 57.00 | 57.49 | 55.51 | 57.07 | 1.0M |
| 2022-06-13 | 57.56 | 59.44 | 57.40 | 58.13 | 1.1M |
| 2022-06-10 | 57.37 | 60.06 | 57.37 | 58.58 | 1.3M |
| 2022-06-09 | 60.00 | 60.10 | 57.65 | 57.98 | 1.2M |
| 2022-06-08 | 62.60 | 62.60 | 59.22 | 60.64 | 1.9M |
| 2022-06-07 | 62.89 | 63.85 | 61.31 | 61.90 | 1.7M |
| 2022-06-06 | 60.95 | 65.28 | 58.20 | 63.96 | 3.2M |
| 2022-06-02 | 55.44 | 60.44 | 55.44 | 60.05 | 2.4M |
| 2022-06-01 | 53.67 | 57.53 | 53.01 | 55.84 | 1.8M |
| 2022-05-31 | 51.95 | 53.95 | 50.68 | 53.70 | 1.4M |
| 2022-05-30 | 50.00 | 51.35 | 49.53 | 51.29 | 0.7M |
| 2022-05-27 | 51.30 | 52.03 | 49.40 | 49.93 | 0.7M |
| 2022-05-26 | 50.86 | 51.30 | 49.00 | 51.25 | 0.9M |
| 2022-05-25 | 50.82 | 51.62 | 50.10 | 50.55 | 0.7M |
| 2022-05-24 | 53.40 | 54.18 | 50.67 | 50.70 | 1.2M |
| 2022-05-23 | 53.42 | 53.90 | 52.60 | 53.22 | 0.9M |
| 2022-05-20 | 54.50 | 54.50 | 52.75 | 53.40 | 0.9M |
| 2022-05-19 | 51.96 | 54.30 | 51.62 | 54.18 | 1.1M |
| 2022-05-18 | 53.00 | 53.29 | 52.17 | 53.00 | 1.0M |
| 2022-05-17 | 50.50 | 53.30 | 50.08 | 52.73 | 1.4M |
| 2022-05-16 | 50.80 | 53.00 | 50.31 | 50.75 | 1.2M |
| 2022-05-13 | 50.15 | 50.87 | 49.03 | 50.03 | 1.0M |
| 2022-05-12 | 47.50 | 51.28 | 47.00 | 50.15 | 1.8M |
| 2022-05-11 | 47.50 | 49.66 | 47.01 | 48.00 | 1.6M |
| 2022-05-10 | 43.79 | 48.90 | 43.11 | 47.08 | 1.9M |
| 2022-05-09 | 45.10 | 45.49 | 43.67 | 44.30 | 0.8M |
| 2022-05-06 | 44.08 | 45.76 | 44.05 | 44.87 | 0.9M |
| 2022-05-05 | 43.00 | 45.99 | 42.60 | 45.60 | 1.6M |
| 2022-04-29 | 41.00 | 44.44 | 41.00 | 43.80 | 2.4M |
| 2022-04-28 | 46.60 | 46.60 | 44.86 | 45.70 | 1.0M |
| 2022-04-27 | 42.80 | 46.88 | 42.00 | 46.76 | 1.5M |
| 2022-04-26 | 48.00 | 48.45 | 43.36 | 43.45 | 1.6M |
| 2022-04-25 | 48.10 | 50.76 | 47.47 | 47.70 | 1.3M |
| 2022-04-22 | 50.30 | 51.33 | 48.85 | 49.35 | 1.0M |
| 2022-04-21 | 51.00 | 52.95 | 50.95 | 51.31 | 0.9M |
| 2022-04-20 | 51.36 | 53.88 | 51.33 | 51.71 | 1.1M |
| 2022-04-19 | 51.45 | 51.95 | 50.88 | 51.75 | 0.7M |
| 2022-04-18 | 49.20 | 51.67 | 49.20 | 51.51 | 1.0M |
| 2022-04-15 | 49.98 | 51.34 | 49.11 | 49.79 | 1.1M |
| 2022-04-14 | 47.64 | 53.00 | 47.30 | 51.10 | 2.1M |
| 2022-04-13 | 47.98 | 47.98 | 46.64 | 47.30 | 0.8M |
| 2022-04-12 | 47.69 | 48.35 | 46.36 | 48.35 | 1.0M |
| 2022-04-11 | 50.81 | 50.85 | 47.37 | 47.74 | 1.6M |
| 2022-04-08 | 50.50 | 52.68 | 50.50 | 51.25 | 1.1M |
| 2022-04-07 | 53.40 | 53.45 | 50.00 | 50.62 | 1.4M |
| 2022-04-06 | 53.88 | 54.40 | 53.01 | 53.50 | 1.0M |
| 2022-04-01 | 54.48 | 56.00 | 53.66 | 53.88 | 1.3M |
| 2022-03-31 | 57.42 | 57.44 | 53.83 | 54.50 | 1.9M |
| 2022-03-30 | 56.35 | 57.68 | 56.01 | 57.11 | 1.2M |
| 2022-03-29 | 59.84 | 59.95 | 56.05 | 56.34 | 1.4M |
| 2022-03-28 | 60.61 | 61.16 | 58.35 | 58.90 | 1.3M |
| 2022-03-25 | 62.59 | 63.30 | 60.60 | 61.07 | 0.9M |
| 2022-03-24 | 64.00 | 64.00 | 61.50 | 62.01 | 1.3M |
| 2022-03-23 | 64.20 | 65.29 | 63.57 | 64.39 | 1.0M |
| 2022-03-22 | 65.80 | 66.15 | 63.63 | 63.96 | 1.4M |
| 2022-03-21 | 65.01 | 67.02 | 64.71 | 66.36 | 1.1M |
| 2022-03-18 | 66.21 | 67.89 | 64.99 | 65.30 | 1.6M |
| 2022-03-17 | 69.88 | 70.80 | 66.91 | 67.11 | 2.5M |
| 2022-03-16 | 66.93 | 69.87 | 63.50 | 68.80 | 3.0M |
| 2022-03-15 | 64.09 | 68.20 | 63.00 | 65.00 | 2.6M |
| 2022-03-14 | 63.00 | 67.18 | 62.11 | 64.88 | 2.0M |
| 2022-03-11 | 66.88 | 67.90 | 63.27 | 64.93 | 2.8M |
| 2022-03-10 | 70.99 | 71.28 | 66.23 | 68.38 | 3.1M |
| 2022-03-09 | 67.02 | 69.28 | 65.00 | 68.65 | 2.8M |
| 2022-03-08 | 65.58 | 69.28 | 65.01 | 66.90 | 2.4M |
| 2022-03-07 | 64.31 | 66.81 | 63.55 | 65.48 | 1.9M |
| 2022-03-04 | 65.50 | 69.13 | 65.03 | 65.15 | 1.9M |
| 2022-03-03 | 69.05 | 70.00 | 66.01 | 66.38 | 1.7M |
| 2022-03-02 | 68.00 | 69.54 | 66.66 | 69.20 | 1.4M |
| 2022-03-01 | 68.88 | 70.86 | 66.53 | 68.41 | 2.3M |
| 2022-02-28 | 67.31 | 70.60 | 67.20 | 68.41 | 1.4M |
| 2022-02-25 | 69.00 | 71.30 | 68.32 | 68.65 | 2.2M |
| 2022-02-24 | 70.17 | 71.00 | 66.18 | 68.50 | 3.9M |
| 2022-02-23 | 61.84 | 73.50 | 61.84 | 71.70 | 5.2M |
| 2022-02-22 | 60.99 | 65.50 | 59.11 | 62.83 | 2.4M |
| 2022-02-21 | 61.23 | 61.73 | 60.61 | 61.00 | 1.0M |
| 2022-02-18 | 62.10 | 62.80 | 61.18 | 61.75 | 1.2M |
| 2022-02-17 | 60.77 | 63.88 | 60.70 | 63.00 | 1.8M |
| 2022-02-16 | 62.60 | 62.68 | 60.96 | 61.30 | 1.2M |
| 2022-02-15 | 60.39 | 62.99 | 60.10 | 62.19 | 1.8M |
| 2022-02-14 | 58.50 | 61.43 | 58.03 | 60.45 | 1.0M |
| 2022-02-11 | 62.02 | 62.48 | 59.82 | 59.82 | 2.1M |
| 2022-02-10 | 66.15 | 66.76 | 62.69 | 62.69 | 2.4M |
| 2022-02-09 | 66.00 | 66.58 | 64.18 | 66.27 | 1.6M |
| 2022-02-08 | 66.79 | 66.88 | 64.04 | 65.72 | 2.5M |
| 2022-02-07 | 69.09 | 69.98 | 65.48 | 66.82 | 2.2M |
| 2022-01-28 | 65.00 | 69.96 | 63.56 | 68.02 | 3.1M |
| 2022-01-27 | 68.00 | 68.47 | 64.00 | 64.20 | 2.7M |
| 2022-01-26 | 71.01 | 71.78 | 66.96 | 67.70 | 3.2M |
| 2022-01-25 | 76.37 | 77.86 | 69.80 | 69.90 | 4.1M |
| 2022-01-24 | 76.00 | 78.30 | 74.51 | 77.45 | 2.5M |
| 2022-01-21 | 79.50 | 79.50 | 75.88 | 76.60 | 3.4M |
| 2022-01-20 | 78.00 | 83.97 | 77.12 | 80.51 | 5.7M |
| 2022-01-19 | 75.90 | 81.28 | 74.55 | 77.42 | 4.7M |
| 2022-01-18 | 80.01 | 80.89 | 75.00 | 76.82 | 5.1M |
| 2022-01-17 | 78.00 | 84.30 | 74.51 | 80.40 | 8.1M |
| 2022-01-14 | 79.05 | 81.69 | 77.40 | 78.02 | 6.8M |
| 2022-01-13 | 82.66 | 86.88 | 76.12 | 81.99 | 11.1M |
| 2022-01-12 | 77.98 | 93.58 | 74.51 | 85.50 | 23.4M |