43.31
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 |
---|---|---|---|---|---|
2021-12-31 | 121.39 | 121.71 | 119.39 | 119.99 | 4.8M |
2021-12-30 | 121.24 | 122.84 | 120.26 | 121.39 | 3.6M |
2021-12-29 | 126.19 | 126.54 | 120.82 | 121.25 | 6.5M |
2021-12-28 | 125.01 | 126.20 | 123.60 | 126.18 | 4.9M |
2021-12-27 | 127.45 | 127.68 | 123.79 | 124.88 | 4.2M |
2021-12-24 | 125.80 | 128.30 | 125.25 | 126.66 | 7.1M |
2021-12-23 | 125.96 | 125.96 | 121.58 | 125.79 | 8.0M |
2021-12-22 | 126.52 | 127.69 | 124.20 | 125.00 | 6.8M |
2021-12-21 | 129.61 | 130.93 | 125.66 | 126.49 | 6.6M |
2021-12-20 | 128.50 | 132.51 | 128.50 | 129.60 | 6.6M |
2021-12-17 | 130.88 | 132.00 | 128.29 | 128.50 | 5.8M |
2021-12-16 | 135.34 | 135.70 | 130.00 | 131.50 | 6.9M |
2021-12-15 | 138.00 | 138.00 | 134.56 | 134.70 | 5.8M |
2021-12-14 | 138.86 | 140.09 | 136.51 | 137.30 | 8.3M |
2021-12-13 | 141.90 | 142.77 | 139.00 | 139.05 | 8.2M |
2021-12-10 | 138.02 | 142.29 | 138.00 | 141.80 | 8.9M |
2021-12-09 | 140.15 | 142.90 | 139.23 | 139.99 | 8.7M |
2021-12-08 | 139.00 | 142.88 | 137.88 | 140.14 | 7.4M |
2021-12-07 | 140.51 | 142.00 | 138.00 | 139.69 | 6.0M |
2021-12-06 | 141.10 | 142.60 | 138.35 | 139.91 | 4.9M |
2021-12-03 | 135.50 | 143.80 | 135.13 | 140.50 | 9.3M |
2021-12-02 | 135.80 | 140.58 | 134.79 | 137.00 | 7.2M |
2021-12-01 | 131.80 | 134.50 | 130.60 | 134.30 | 6.5M |
2021-11-30 | 133.42 | 133.80 | 129.49 | 130.31 | 5.7M |
2021-11-29 | 132.98 | 134.40 | 129.90 | 133.80 | 6.1M |
2021-11-26 | 130.53 | 134.53 | 128.20 | 134.20 | 8.6M |
2021-11-25 | 134.69 | 134.81 | 128.99 | 129.09 | 6.5M |
2021-11-24 | 127.50 | 133.89 | 127.30 | 132.99 | 10.6M |
2021-11-23 | 126.50 | 127.38 | 125.23 | 126.71 | 3.7M |
2021-11-22 | 127.01 | 130.00 | 126.50 | 127.45 | 5.8M |
2021-11-19 | 126.30 | 129.10 | 125.60 | 127.03 | 3.8M |
2021-11-18 | 126.11 | 127.32 | 125.00 | 126.74 | 2.8M |
2021-11-17 | 127.28 | 127.90 | 125.66 | 126.54 | 3.1M |
2021-11-16 | 125.02 | 129.97 | 125.02 | 128.39 | 5.5M |
2021-11-15 | 126.01 | 127.51 | 124.71 | 125.52 | 3.8M |
2021-11-12 | 128.60 | 129.30 | 125.89 | 126.16 | 3.6M |
2021-11-11 | 128.35 | 129.68 | 126.60 | 128.00 | 3.8M |
2021-11-10 | 132.00 | 132.79 | 128.23 | 128.91 | 3.7M |
2021-11-09 | 135.11 | 135.11 | 129.92 | 132.00 | 5.3M |
2021-11-08 | 135.16 | 138.50 | 134.48 | 135.20 | 3.9M |
2021-11-05 | 136.00 | 139.50 | 135.31 | 136.60 | 5.2M |
2021-11-04 | 136.00 | 139.93 | 132.35 | 137.00 | 7.4M |
2021-11-03 | 130.51 | 135.47 | 129.38 | 134.85 | 8.2M |
2021-11-02 | 129.80 | 134.50 | 128.08 | 129.86 | 9.0M |
2021-11-01 | 133.00 | 133.00 | 128.18 | 130.50 | 9.5M |
2021-10-29 | 126.32 | 128.75 | 126.12 | 126.66 | 4.5M |
2021-10-28 | 125.50 | 130.03 | 125.50 | 126.92 | 5.1M |
2021-10-27 | 128.30 | 128.47 | 124.00 | 124.70 | 4.1M |
2021-10-26 | 126.70 | 130.03 | 125.08 | 128.62 | 4.8M |
2021-10-25 | 128.41 | 128.85 | 124.79 | 126.90 | 6.1M |
2021-10-22 | 128.52 | 130.59 | 127.65 | 129.00 | 4.7M |
2021-10-21 | 130.68 | 131.30 | 128.00 | 128.97 | 4.0M |
2021-10-20 | 131.00 | 132.00 | 127.80 | 130.99 | 4.3M |
2021-10-19 | 129.01 | 132.50 | 128.51 | 129.66 | 5.7M |
2021-10-18 | 138.90 | 139.00 | 128.79 | 129.60 | 10.0M |
2021-10-15 | 139.01 | 143.19 | 138.07 | 143.10 | 6.1M |
2021-10-14 | 145.19 | 146.88 | 137.88 | 141.91 | 11.2M |
2021-10-13 | 133.00 | 147.30 | 131.33 | 146.96 | 14.0M |
2021-10-12 | 128.00 | 136.00 | 126.68 | 133.91 | 8.2M |
2021-10-11 | 131.00 | 135.90 | 126.88 | 128.72 | 5.7M |
2021-10-08 | 127.17 | 132.55 | 126.20 | 130.64 | 6.3M |
2021-09-30 | 127.34 | 129.05 | 125.00 | 127.15 | 5.4M |
2021-09-29 | 123.99 | 130.02 | 122.59 | 127.52 | 6.7M |
2021-09-28 | 124.70 | 127.46 | 118.80 | 124.95 | 6.1M |
2021-09-27 | 121.00 | 130.97 | 121.00 | 128.15 | 10.4M |
2021-09-24 | 117.87 | 123.00 | 117.61 | 120.50 | 5.4M |
2021-09-23 | 117.52 | 121.20 | 115.68 | 119.38 | 6.5M |
2021-09-22 | 118.59 | 118.92 | 114.88 | 116.35 | 5.4M |
2021-09-17 | 115.49 | 124.00 | 113.77 | 121.59 | 8.0M |
2021-09-16 | 116.28 | 119.01 | 115.00 | 116.28 | 5.8M |
2021-09-15 | 120.56 | 121.08 | 114.14 | 116.68 | 8.4M |
2021-09-14 | 124.54 | 127.47 | 121.31 | 121.99 | 5.0M |
2021-09-13 | 129.05 | 130.41 | 124.08 | 124.85 | 5.7M |
2021-09-10 | 129.10 | 132.13 | 127.57 | 129.49 | 6.4M |
2021-09-09 | 128.00 | 130.91 | 127.01 | 129.10 | 5.0M |
2021-09-08 | 133.00 | 133.00 | 127.00 | 128.55 | 5.8M |
2021-09-07 | 132.00 | 136.67 | 129.80 | 132.94 | 7.8M |
2021-09-06 | 121.78 | 134.20 | 118.23 | 133.79 | 11.3M |
2021-09-03 | 121.13 | 126.12 | 116.03 | 122.70 | 7.9M |
2021-09-02 | 124.98 | 128.97 | 122.68 | 123.18 | 9.2M |
2021-09-01 | 115.95 | 126.87 | 113.03 | 125.46 | 10.8M |
2021-08-31 | 117.00 | 119.88 | 115.10 | 116.32 | 4.1M |
2021-08-30 | 117.55 | 120.00 | 113.58 | 118.48 | 5.1M |
2021-08-27 | 117.08 | 120.85 | 116.22 | 117.18 | 4.4M |
2021-08-26 | 121.50 | 123.60 | 117.20 | 117.50 | 6.4M |
2021-08-25 | 119.60 | 127.37 | 119.60 | 123.50 | 8.8M |
2021-08-24 | 117.90 | 122.03 | 116.00 | 119.01 | 6.3M |
2021-08-23 | 115.46 | 119.35 | 111.00 | 118.00 | 8.0M |
2021-08-20 | 116.68 | 119.44 | 110.85 | 113.20 | 11.0M |
2021-08-19 | 120.70 | 126.78 | 120.45 | 120.80 | 6.5M |
2021-08-18 | 117.10 | 123.34 | 114.52 | 121.70 | 7.5M |
2021-08-17 | 122.80 | 123.16 | 115.00 | 117.40 | 6.9M |
2021-08-16 | 121.79 | 125.40 | 120.38 | 123.18 | 7.5M |
2021-08-13 | 119.00 | 123.78 | 117.61 | 122.81 | 9.5M |
2021-08-12 | 119.00 | 122.89 | 117.50 | 120.60 | 12.3M |
2021-08-11 | 116.60 | 125.00 | 114.79 | 123.99 | 17.6M |
2021-08-10 | 108.50 | 113.69 | 106.50 | 113.69 | 13.3M |
2021-08-09 | 100.00 | 105.37 | 99.99 | 103.35 | 12.0M |
2021-08-06 | 101.40 | 103.02 | 97.10 | 102.54 | 12.4M |
2021-08-05 | 97.92 | 107.40 | 96.05 | 101.95 | 14.5M |
2021-08-04 | 98.50 | 102.56 | 97.71 | 99.34 | 11.5M |
2021-08-03 | 99.64 | 102.23 | 95.60 | 99.60 | 17.4M |
2021-08-02 | 93.58 | 105.00 | 93.58 | 102.80 | 22.0M |
2021-07-30 | 110.50 | 110.94 | 102.24 | 102.24 | 15.8M |
2021-07-29 | 117.43 | 121.01 | 112.00 | 113.60 | 17.1M |
2021-07-28 | 104.63 | 125.00 | 104.63 | 119.81 | 26.8M |
2021-07-27 | 116.26 | 116.26 | 116.26 | 116.26 | 4.4M |
2021-07-26 | 129.18 | 129.18 | 129.18 | 129.18 | 2.6M |
2021-07-23 | 149.90 | 149.96 | 140.70 | 143.53 | 10.8M |
2021-07-22 | 152.00 | 160.57 | 146.98 | 151.65 | 11.6M |
2021-07-21 | 149.39 | 155.28 | 147.98 | 153.11 | 10.9M |
2021-07-20 | 147.95 | 153.50 | 147.30 | 149.39 | 9.0M |
2021-07-19 | 143.87 | 153.00 | 143.01 | 150.10 | 11.4M |
2021-07-16 | 148.98 | 149.51 | 141.16 | 145.88 | 15.5M |
2021-07-15 | 130.47 | 146.53 | 130.01 | 146.53 | 11.7M |
2021-07-14 | 132.30 | 135.86 | 129.31 | 133.21 | 11.3M |
2021-07-13 | 132.21 | 136.22 | 130.67 | 135.20 | 13.7M |
2021-07-12 | 132.23 | 134.00 | 126.84 | 128.90 | 15.0M |
2021-07-09 | 147.20 | 148.20 | 130.64 | 134.26 | 11.5M |
2021-07-08 | 145.30 | 149.53 | 143.09 | 144.27 | 9.1M |
2021-07-07 | 145.80 | 153.37 | 145.65 | 148.34 | 12.0M |
2021-07-06 | 153.45 | 159.50 | 141.39 | 145.00 | 19.6M |
2021-07-05 | 137.51 | 154.29 | 137.22 | 152.20 | 17.5M |
2021-07-02 | 136.99 | 142.95 | 135.00 | 140.26 | 15.0M |
2021-07-01 | 127.37 | 138.99 | 125.10 | 138.99 | 15.5M |
2021-06-30 | 126.00 | 129.34 | 124.78 | 126.35 | 6.4M |
2021-06-29 | 125.49 | 128.51 | 124.11 | 124.95 | 5.9M |
2021-06-28 | 125.35 | 127.30 | 123.50 | 126.40 | 5.8M |
2021-06-25 | 120.70 | 126.95 | 117.60 | 125.40 | 9.5M |
2021-06-24 | 121.12 | 123.50 | 115.00 | 121.81 | 10.1M |
2021-06-23 | 126.11 | 126.97 | 121.50 | 122.38 | 8.9M |
2021-06-22 | 124.50 | 128.04 | 123.11 | 127.50 | 8.1M |
2021-06-21 | 126.10 | 130.00 | 121.01 | 124.35 | 10.5M |
2021-06-18 | 133.96 | 134.66 | 125.61 | 128.01 | 11.2M |
2021-06-17 | 120.40 | 134.66 | 120.11 | 133.56 | 12.3M |
2021-06-16 | 126.40 | 126.85 | 118.31 | 122.53 | 8.9M |
2021-06-15 | 122.02 | 127.49 | 120.00 | 126.13 | 10.0M |
2021-06-11 | 121.90 | 124.37 | 118.60 | 122.25 | 7.8M |
2021-06-10 | 120.49 | 125.81 | 119.99 | 122.90 | 10.2M |
2021-06-09 | 123.00 | 125.78 | 117.20 | 121.30 | 17.6M |
2021-06-08 | 140.45 | 140.45 | 127.77 | 127.77 | 15.6M |
2021-06-07 | 140.00 | 145.10 | 138.21 | 141.97 | 18.5M |
2021-06-04 | 133.00 | 144.20 | 131.68 | 143.19 | 16.5M |
2021-06-03 | 126.00 | 139.43 | 125.00 | 133.80 | 20.3M |
2021-06-02 | 126.88 | 131.00 | 126.00 | 126.75 | 11.3M |
2021-06-01 | 127.43 | 128.54 | 122.50 | 127.00 | 9.5M |
2021-05-31 | 127.55 | 129.79 | 125.51 | 127.55 | 7.9M |
2021-05-28 | 129.02 | 129.52 | 125.88 | 127.45 | 6.7M |
2021-05-27 | 127.98 | 129.80 | 123.95 | 128.89 | 8.3M |
2021-05-26 | 128.10 | 132.00 | 125.60 | 127.37 | 12.3M |
2021-05-25 | 124.44 | 125.51 | 119.02 | 124.70 | 12.9M |
2021-05-24 | 123.46 | 126.89 | 120.47 | 124.68 | 17.2M |
2021-05-21 | 117.00 | 121.89 | 116.00 | 121.89 | 19.6M |
2021-05-20 | 100.99 | 110.81 | 100.74 | 110.81 | 7.8M |
2021-05-19 | 100.52 | 102.52 | 99.30 | 100.74 | 6.2M |
2021-05-18 | 102.20 | 103.21 | 100.57 | 101.34 | 6.0M |
2021-05-17 | 99.13 | 102.49 | 98.60 | 102.20 | 11.9M |
2021-05-14 | 101.57 | 102.90 | 100.12 | 100.51 | 5.9M |
2021-05-13 | 99.38 | 102.38 | 98.02 | 101.37 | 5.6M |
2021-05-12 | 99.90 | 102.10 | 98.20 | 101.30 | 6.6M |
2021-05-11 | 98.50 | 102.47 | 97.98 | 101.04 | 7.8M |
2021-05-10 | 97.27 | 101.26 | 96.31 | 98.85 | 7.1M |
2021-05-07 | 102.22 | 102.60 | 96.80 | 96.98 | 7.5M |
2021-05-06 | 102.00 | 102.63 | 98.59 | 101.31 | 9.5M |
2021-04-30 | 100.90 | 102.33 | 97.80 | 102.30 | 14.6M |
2021-04-29 | 110.19 | 112.10 | 100.96 | 100.96 | 14.1M |
2021-04-28 | 105.80 | 112.80 | 105.31 | 112.18 | 8.0M |
2021-04-27 | 105.99 | 109.76 | 104.30 | 108.68 | 7.5M |
2021-04-26 | 109.55 | 110.99 | 105.88 | 106.30 | 9.3M |
2021-04-23 | 112.30 | 114.77 | 104.86 | 109.36 | 12.7M |
2021-04-22 | 108.82 | 114.55 | 107.35 | 113.00 | 12.0M |
2021-04-21 | 100.77 | 110.18 | 100.50 | 108.95 | 14.4M |
2021-04-20 | 101.25 | 105.65 | 100.00 | 101.74 | 13.6M |
2021-04-19 | 104.00 | 104.57 | 96.97 | 101.25 | 15.5M |
2021-04-16 | 96.02 | 105.84 | 96.02 | 105.10 | 15.3M |
2021-04-15 | 91.98 | 97.30 | 91.51 | 96.44 | 16.2M |
2021-04-14 | 87.50 | 94.49 | 87.13 | 93.00 | 16.5M |
2021-04-13 | 82.99 | 88.44 | 81.54 | 88.35 | 17.3M |
2021-04-12 | 80.40 | 80.40 | 80.40 | 80.40 | 3.3M |
2021-04-09 | 72.33 | 74.29 | 72.33 | 73.09 | 4.5M |
2021-04-08 | 71.51 | 73.90 | 70.71 | 73.31 | 5.1M |
2021-04-07 | 75.00 | 75.00 | 71.88 | 72.72 | 4.7M |
2021-04-06 | 77.61 | 78.00 | 74.15 | 75.60 | 5.2M |
2021-04-02 | 75.78 | 78.68 | 75.00 | 77.55 | 7.2M |
2021-04-01 | 71.58 | 73.44 | 71.58 | 72.87 | 3.2M |
2021-03-31 | 73.50 | 73.94 | 70.87 | 71.53 | 5.2M |
2021-03-30 | 73.00 | 76.29 | 73.00 | 73.95 | 5.7M |
2021-03-29 | 73.50 | 74.00 | 70.70 | 72.75 | 8.4M |
2021-03-26 | 66.20 | 72.81 | 66.19 | 72.81 | 7.0M |
2021-03-25 | 66.20 | 67.02 | 64.21 | 66.19 | 4.1M |
2021-03-24 | 63.11 | 67.76 | 63.11 | 67.01 | 7.4M |
2021-03-23 | 63.50 | 65.30 | 63.08 | 64.21 | 5.2M |
2021-03-22 | 61.38 | 63.51 | 61.01 | 63.49 | 4.9M |
2021-03-19 | 61.43 | 62.99 | 61.00 | 61.56 | 3.7M |
2021-03-18 | 63.44 | 64.30 | 62.54 | 62.62 | 5.4M |
2021-03-17 | 62.20 | 62.87 | 60.88 | 62.62 | 2.6M |
2021-03-16 | 61.87 | 62.85 | 61.12 | 61.94 | 2.6M |
2021-03-15 | 62.53 | 63.68 | 60.48 | 61.61 | 4.0M |
2021-03-12 | 64.00 | 64.20 | 62.05 | 63.13 | 3.4M |
2021-03-11 | 62.18 | 64.79 | 61.00 | 63.96 | 4.8M |
2021-03-10 | 62.90 | 63.36 | 61.50 | 62.19 | 4.3M |
2021-03-09 | 63.01 | 64.81 | 61.15 | 61.33 | 5.5M |
2021-03-08 | 67.66 | 67.69 | 62.91 | 63.20 | 5.0M |
2021-03-05 | 65.40 | 68.37 | 64.84 | 67.58 | 4.5M |
2021-03-04 | 69.00 | 69.01 | 66.10 | 66.86 | 5.0M |
2021-03-03 | 67.80 | 69.97 | 67.21 | 69.89 | 3.6M |
2021-03-02 | 71.50 | 72.24 | 66.98 | 68.71 | 5.2M |
2021-03-01 | 70.90 | 71.18 | 69.02 | 70.53 | 3.8M |
2021-02-26 | 69.59 | 71.07 | 68.30 | 69.98 | 5.8M |
2021-02-25 | 74.56 | 75.50 | 71.89 | 72.10 | 5.7M |
2021-02-24 | 79.35 | 79.94 | 72.70 | 74.33 | 7.6M |
2021-02-23 | 79.10 | 81.99 | 78.16 | 79.35 | 5.2M |
2021-02-22 | 84.79 | 84.88 | 80.03 | 80.42 | 7.7M |
2021-02-19 | 86.00 | 86.98 | 82.61 | 85.67 | 8.7M |
2021-02-18 | 94.99 | 98.46 | 88.00 | 88.41 | 11.3M |
2021-02-10 | 88.92 | 95.90 | 88.56 | 94.40 | 11.2M |
2021-02-09 | 90.50 | 90.99 | 87.80 | 89.30 | 7.3M |
2021-02-08 | 89.10 | 91.18 | 87.20 | 91.00 | 7.2M |
2021-02-05 | 92.19 | 92.66 | 88.63 | 88.90 | 8.6M |
2021-02-04 | 92.00 | 96.50 | 90.36 | 91.89 | 8.9M |
2021-02-03 | 93.05 | 95.89 | 92.21 | 92.95 | 7.4M |
2021-02-02 | 89.00 | 94.15 | 87.57 | 93.44 | 9.3M |
2021-02-01 | 90.00 | 94.18 | 88.50 | 89.90 | 7.9M |
2021-01-29 | 85.60 | 91.85 | 85.60 | 89.90 | 9.5M |
2021-01-28 | 87.00 | 89.80 | 85.48 | 85.54 | 5.4M |
2021-01-27 | 83.00 | 90.20 | 81.02 | 88.50 | 13.0M |
2021-01-26 | 92.15 | 92.15 | 86.40 | 86.40 | 8.2M |
2021-01-25 | 87.68 | 92.75 | 86.05 | 92.11 | 12.9M |
2021-01-22 | 87.00 | 87.80 | 85.90 | 86.47 | 7.0M |
2021-01-21 | 83.90 | 88.88 | 83.15 | 86.26 | 10.5M |
2021-01-20 | 82.10 | 84.97 | 80.50 | 84.10 | 7.9M |
2021-01-19 | 86.30 | 88.88 | 83.20 | 83.36 | 8.8M |
2021-01-18 | 87.00 | 88.19 | 84.72 | 85.40 | 8.0M |
2021-01-15 | 89.58 | 90.71 | 83.90 | 87.03 | 10.3M |
2021-01-14 | 91.50 | 92.20 | 86.00 | 90.42 | 10.5M |
2021-01-13 | 93.36 | 96.88 | 91.55 | 93.47 | 11.9M |
2021-01-12 | 88.90 | 96.25 | 88.90 | 94.33 | 15.7M |
2021-01-11 | 92.68 | 94.50 | 87.80 | 90.10 | 14.5M |
2021-01-08 | 98.09 | 98.50 | 91.68 | 92.90 | 19.0M |
2021-01-07 | 98.67 | 98.98 | 94.93 | 97.09 | 21.3M |
2021-01-06 | 102.60 | 107.68 | 95.48 | 99.80 | 31.3M |
2021-01-05 | 95.00 | 100.45 | 94.52 | 100.45 | 19.7M |
2021-01-04 | 85.28 | 91.32 | 85.28 | 91.32 | 9.1M |