109.02
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 73.50 | 73.60 | 72.30 | 72.70 | 3.4M |
| 2024-12-30 | 73.00 | 74.12 | 72.70 | 73.50 | 4.8M |
| 2024-12-27 | 73.04 | 73.88 | 72.72 | 72.97 | 3.4M |
| 2024-12-26 | 72.80 | 73.38 | 71.61 | 73.25 | 4.9M |
| 2024-12-25 | 74.01 | 74.45 | 72.34 | 72.99 | 4.0M |
| 2024-12-24 | 71.89 | 74.14 | 71.50 | 74.00 | 7.7M |
| 2024-12-23 | 70.97 | 72.99 | 70.50 | 71.65 | 7.1M |
| 2024-12-20 | 72.08 | 72.27 | 70.68 | 70.85 | 4.5M |
| 2024-12-19 | 71.35 | 72.88 | 70.97 | 72.22 | 5.0M |
| 2024-12-18 | 70.90 | 72.23 | 70.02 | 71.70 | 5.6M |
| 2024-12-17 | 72.20 | 72.38 | 70.66 | 70.77 | 7.0M |
| 2024-12-16 | 72.50 | 73.72 | 71.71 | 71.94 | 11.2M |
| 2024-12-13 | 73.53 | 74.64 | 72.24 | 72.50 | 32.9M |
| 2024-12-12 | 72.50 | 74.28 | 72.30 | 73.60 | 12.8M |
| 2024-12-11 | 75.30 | 75.85 | 72.91 | 73.00 | 11.8M |
| 2024-12-10 | 77.52 | 78.00 | 75.23 | 75.57 | 8.0M |
| 2024-12-09 | 75.92 | 76.98 | 75.29 | 76.10 | 7.6M |
| 2024-12-06 | 74.50 | 76.65 | 74.07 | 75.60 | 7.5M |
| 2024-12-05 | 77.50 | 77.82 | 73.68 | 74.46 | 14.7M |
| 2024-12-04 | 78.83 | 79.28 | 77.40 | 77.86 | 5.6M |
| 2024-12-03 | 79.00 | 79.79 | 78.00 | 78.91 | 5.2M |
| 2024-12-02 | 79.49 | 80.25 | 77.21 | 79.04 | 8.0M |
| 2024-11-29 | 76.00 | 78.88 | 75.86 | 77.89 | 5.7M |
| 2024-11-28 | 76.88 | 77.16 | 75.81 | 75.93 | 3.4M |
| 2024-11-27 | 75.31 | 77.08 | 74.66 | 77.03 | 4.3M |
| 2024-11-26 | 76.03 | 76.11 | 75.03 | 75.38 | 3.9M |
| 2024-11-25 | 76.84 | 78.44 | 75.51 | 76.04 | 5.4M |
| 2024-11-22 | 77.50 | 78.70 | 76.80 | 76.83 | 4.4M |
| 2024-11-21 | 76.42 | 77.99 | 76.17 | 77.50 | 4.6M |
| 2024-11-20 | 76.37 | 76.88 | 75.70 | 76.12 | 3.9M |
| 2024-11-19 | 75.55 | 77.39 | 74.96 | 76.37 | 5.1M |
| 2024-11-18 | 76.40 | 77.65 | 75.53 | 76.15 | 5.6M |
| 2024-11-15 | 78.78 | 79.30 | 76.10 | 76.40 | 6.8M |
| 2024-11-14 | 78.61 | 79.75 | 78.03 | 79.10 | 5.4M |
| 2024-11-13 | 78.00 | 79.07 | 77.59 | 78.61 | 4.6M |
| 2024-11-12 | 78.00 | 79.99 | 77.23 | 78.38 | 6.4M |
| 2024-11-11 | 78.10 | 78.79 | 77.20 | 78.25 | 6.4M |
| 2024-11-08 | 79.10 | 80.95 | 78.08 | 78.45 | 7.0M |
| 2024-11-07 | 78.69 | 80.81 | 78.36 | 79.20 | 6.4M |
| 2024-11-06 | 79.67 | 81.00 | 78.90 | 79.41 | 5.0M |
| 2024-11-05 | 79.20 | 81.10 | 78.24 | 80.03 | 8.0M |
| 2024-11-04 | 77.31 | 79.00 | 77.22 | 78.92 | 7.0M |
| 2024-11-01 | 76.38 | 78.13 | 76.00 | 76.85 | 6.0M |
| 2024-10-31 | 78.64 | 79.60 | 76.38 | 76.40 | 9.4M |
| 2024-10-30 | 76.74 | 79.73 | 76.19 | 79.73 | 9.6M |
| 2024-10-29 | 76.80 | 78.20 | 75.70 | 76.99 | 7.5M |
| 2024-10-28 | 75.35 | 78.24 | 73.88 | 77.07 | 13.4M |
| 2024-10-25 | 75.90 | 75.90 | 73.58 | 74.16 | 11.4M |
| 2024-10-24 | 75.07 | 76.64 | 74.74 | 76.02 | 4.7M |
| 2024-10-23 | 76.45 | 76.66 | 74.81 | 75.38 | 7.4M |
| 2024-10-22 | 73.10 | 76.85 | 73.00 | 76.50 | 9.8M |
| 2024-10-21 | 74.73 | 75.43 | 72.88 | 73.28 | 7.5M |
| 2024-10-18 | 70.17 | 75.75 | 69.54 | 74.55 | 13.7M |
| 2024-10-17 | 71.92 | 72.57 | 70.20 | 70.31 | 7.6M |
| 2024-10-16 | 70.00 | 73.06 | 69.68 | 71.90 | 6.2M |
| 2024-10-15 | 72.44 | 73.38 | 70.80 | 70.88 | 7.5M |
| 2024-10-14 | 70.90 | 74.88 | 69.71 | 73.30 | 11.4M |
| 2024-10-11 | 73.91 | 73.91 | 70.70 | 71.59 | 7.3M |
| 2024-10-10 | 72.85 | 76.27 | 72.85 | 73.91 | 12.6M |
| 2024-10-09 | 73.76 | 77.90 | 72.30 | 74.24 | 21.3M |
| 2024-10-08 | 79.93 | 80.71 | 71.40 | 73.24 | 20.9M |
| 2024-09-30 | 69.12 | 74.30 | 69.02 | 73.90 | 19.1M |
| 2024-09-27 | 68.56 | 69.90 | 67.13 | 69.71 | 17.5M |
| 2024-09-26 | 68.62 | 69.26 | 65.63 | 68.57 | 11.3M |
| 2024-09-25 | 66.95 | 70.19 | 65.61 | 68.62 | 9.7M |
| 2024-09-24 | 66.74 | 67.70 | 65.57 | 67.55 | 8.9M |
| 2024-09-23 | 67.41 | 68.75 | 66.50 | 66.73 | 6.2M |
| 2024-09-20 | 68.00 | 68.24 | 67.02 | 67.47 | 4.0M |
| 2024-09-19 | 69.24 | 69.57 | 67.76 | 68.25 | 6.0M |
| 2024-09-18 | 66.41 | 69.36 | 66.23 | 69.22 | 6.8M |
| 2024-09-13 | 67.67 | 67.88 | 66.25 | 66.25 | 4.3M |
| 2024-09-12 | 67.64 | 68.53 | 67.24 | 67.83 | 3.1M |
| 2024-09-11 | 65.98 | 67.98 | 65.60 | 67.85 | 4.4M |
| 2024-09-10 | 65.42 | 66.85 | 65.42 | 66.18 | 3.5M |
| 2024-09-09 | 66.85 | 67.09 | 65.26 | 65.62 | 3.2M |
| 2024-09-06 | 66.94 | 68.20 | 66.53 | 66.85 | 3.5M |
| 2024-09-05 | 67.54 | 67.79 | 65.56 | 67.08 | 5.2M |
| 2024-09-04 | 67.57 | 68.40 | 66.44 | 67.54 | 5.1M |
| 2024-09-03 | 64.62 | 68.82 | 64.55 | 67.93 | 7.5M |
| 2024-09-02 | 65.52 | 66.70 | 65.10 | 65.45 | 4.2M |
| 2024-08-30 | 63.80 | 66.58 | 63.25 | 65.52 | 7.5M |
| 2024-08-29 | 63.23 | 64.83 | 62.38 | 63.81 | 4.2M |
| 2024-08-28 | 62.65 | 64.29 | 62.33 | 63.60 | 3.3M |
| 2024-08-27 | 64.00 | 64.10 | 62.89 | 63.01 | 3.2M |
| 2024-08-26 | 65.73 | 66.20 | 63.69 | 64.23 | 6.0M |
| 2024-08-23 | 65.54 | 68.00 | 65.50 | 66.26 | 5.0M |
| 2024-08-22 | 64.58 | 66.16 | 64.29 | 65.77 | 4.2M |
| 2024-08-21 | 64.20 | 65.10 | 63.96 | 64.58 | 2.7M |
| 2024-08-20 | 66.50 | 66.50 | 63.98 | 64.74 | 4.9M |
| 2024-08-19 | 66.00 | 67.30 | 65.13 | 66.49 | 5.9M |
| 2024-08-16 | 66.21 | 66.41 | 65.06 | 66.32 | 4.8M |
| 2024-08-15 | 66.59 | 66.70 | 65.43 | 66.50 | 4.2M |
| 2024-08-14 | 68.32 | 68.50 | 66.30 | 66.40 | 3.6M |
| 2024-08-13 | 66.71 | 69.17 | 66.45 | 68.48 | 7.2M |
| 2024-08-12 | 66.50 | 67.75 | 65.87 | 67.03 | 3.8M |
| 2024-08-09 | 66.05 | 67.13 | 65.31 | 66.23 | 4.2M |
| 2024-08-08 | 66.21 | 66.86 | 64.72 | 65.75 | 4.4M |
| 2024-08-07 | 63.94 | 67.10 | 63.51 | 66.19 | 6.9M |
| 2024-08-06 | 64.30 | 65.39 | 62.99 | 63.76 | 4.1M |
| 2024-08-05 | 64.07 | 65.90 | 63.60 | 63.65 | 4.5M |
| 2024-08-02 | 64.78 | 66.00 | 64.10 | 64.72 | 3.6M |
| 2024-08-01 | 66.43 | 68.00 | 64.91 | 65.05 | 6.0M |
| 2024-07-31 | 64.01 | 66.80 | 63.38 | 66.43 | 8.0M |
| 2024-07-30 | 64.88 | 65.67 | 63.45 | 64.32 | 4.6M |
| 2024-07-29 | 65.84 | 68.00 | 64.15 | 64.88 | 8.4M |
| 2024-07-26 | 62.81 | 65.88 | 61.41 | 64.86 | 7.9M |
| 2024-07-25 | 62.10 | 63.05 | 61.00 | 62.60 | 6.1M |
| 2024-07-24 | 61.42 | 62.60 | 60.95 | 61.34 | 5.9M |
| 2024-07-23 | 63.02 | 64.51 | 61.33 | 61.72 | 7.2M |
| 2024-07-22 | 62.59 | 63.80 | 61.83 | 63.35 | 7.2M |
| 2024-07-19 | 62.25 | 63.88 | 61.68 | 62.46 | 5.1M |
| 2024-07-18 | 60.32 | 62.98 | 60.32 | 62.46 | 7.6M |
| 2024-07-17 | 61.19 | 61.69 | 59.83 | 61.16 | 7.1M |
| 2024-07-16 | 63.36 | 63.66 | 59.66 | 61.49 | 17.3M |
| 2024-07-15 | 62.63 | 65.28 | 61.66 | 63.70 | 11.9M |
| 2024-07-12 | 63.80 | 64.05 | 62.77 | 63.55 | 4.0M |
| 2024-07-11 | 64.43 | 64.62 | 62.88 | 64.11 | 6.3M |
| 2024-07-10 | 66.00 | 66.60 | 63.99 | 63.99 | 5.3M |
| 2024-07-09 | 65.50 | 66.70 | 64.05 | 66.05 | 8.8M |
| 2024-07-08 | 63.60 | 66.49 | 63.52 | 65.06 | 9.5M |
| 2024-07-05 | 63.16 | 63.80 | 61.99 | 63.53 | 6.5M |
| 2024-07-04 | 62.49 | 65.18 | 62.49 | 63.17 | 9.3M |
| 2024-07-03 | 63.33 | 63.80 | 61.60 | 62.25 | 7.9M |
| 2024-07-02 | 63.82 | 64.95 | 63.02 | 63.65 | 10.1M |
| 2024-07-01 | 66.90 | 67.68 | 61.51 | 64.50 | 20.4M |
| 2024-06-28 | 66.02 | 68.28 | 65.66 | 66.90 | 8.3M |
| 2024-06-27 | 67.94 | 67.99 | 66.38 | 66.82 | 5.7M |
| 2024-06-26 | 68.93 | 69.08 | 67.08 | 68.02 | 7.0M |
| 2024-06-25 | 70.77 | 70.77 | 68.09 | 68.97 | 8.4M |
| 2024-06-24 | 69.61 | 71.00 | 69.51 | 69.93 | 5.0M |
| 2024-06-21 | 68.67 | 70.59 | 68.67 | 70.20 | 6.4M |
| 2024-06-20 | 69.34 | 70.78 | 69.18 | 69.72 | 6.6M |
| 2024-06-19 | 72.80 | 73.44 | 68.22 | 69.70 | 14.8M |
| 2024-06-18 | 72.65 | 73.40 | 71.38 | 73.05 | 8.2M |
| 2024-06-17 | 70.03 | 74.00 | 70.03 | 72.69 | 11.4M |
| 2024-06-14 | 70.47 | 72.25 | 70.20 | 71.00 | 9.4M |
| 2024-06-13 | 71.88 | 73.46 | 70.32 | 71.08 | 8.2M |
| 2024-06-12 | 72.02 | 72.58 | 71.00 | 71.66 | 5.6M |
| 2024-06-11 | 72.86 | 74.36 | 71.28 | 72.30 | 5.0M |
| 2024-06-07 | 75.22 | 75.25 | 71.80 | 72.95 | 8.1M |
| 2024-06-06 | 74.50 | 76.24 | 73.78 | 75.60 | 7.1M |
| 2024-06-05 | 73.77 | 74.76 | 73.10 | 74.25 | 7.2M |
| 2024-06-04 | 72.80 | 74.41 | 71.18 | 73.63 | 8.6M |
| 2024-06-03 | 70.37 | 73.67 | 69.52 | 73.20 | 7.8M |
| 2024-05-31 | 72.03 | 72.58 | 70.31 | 70.52 | 7.4M |
| 2024-05-30 | 73.03 | 73.50 | 71.60 | 72.25 | 6.3M |
| 2024-05-29 | 71.46 | 74.29 | 70.25 | 73.26 | 7.4M |
| 2024-05-28 | 71.52 | 73.18 | 70.51 | 71.46 | 9.0M |
| 2024-05-27 | 70.52 | 74.50 | 70.40 | 72.15 | 12.6M |
| 2024-05-24 | 68.45 | 71.25 | 68.10 | 70.53 | 9.1M |
| 2024-05-23 | 68.30 | 69.64 | 67.88 | 68.90 | 5.6M |
| 2024-05-22 | 69.53 | 69.74 | 67.73 | 68.61 | 8.1M |
| 2024-05-21 | 70.04 | 71.36 | 69.17 | 69.69 | 6.5M |
| 2024-05-20 | 71.70 | 71.70 | 68.80 | 70.10 | 13.9M |
| 2024-05-17 | 71.83 | 71.90 | 70.58 | 71.73 | 5.4M |
| 2024-05-16 | 72.90 | 73.12 | 70.41 | 71.90 | 7.7M |
| 2024-05-15 | 72.67 | 73.59 | 72.27 | 72.49 | 3.5M |
| 2024-05-14 | 72.51 | 73.37 | 71.80 | 72.45 | 7.2M |
| 2024-05-13 | 71.80 | 75.55 | 71.08 | 73.37 | 12.8M |
| 2024-05-10 | 70.49 | 72.28 | 70.15 | 71.80 | 8.0M |
| 2024-05-09 | 68.33 | 71.64 | 67.95 | 70.41 | 7.6M |
| 2024-05-08 | 68.44 | 69.58 | 67.68 | 68.36 | 4.4M |
| 2024-05-07 | 68.46 | 68.70 | 67.56 | 68.31 | 6.1M |
| 2024-05-06 | 66.05 | 68.98 | 64.76 | 68.37 | 10.7M |
| 2024-04-30 | 64.16 | 65.91 | 64.01 | 65.14 | 5.3M |
| 2024-04-29 | 66.00 | 66.59 | 64.00 | 64.25 | 8.6M |
| 2024-04-26 | 64.56 | 65.80 | 64.06 | 65.75 | 5.7M |
| 2024-04-25 | 64.99 | 65.35 | 63.68 | 64.59 | 3.8M |
| 2024-04-24 | 63.98 | 65.13 | 63.66 | 65.12 | 4.9M |
| 2024-04-23 | 64.28 | 65.20 | 62.50 | 63.80 | 8.7M |
| 2024-04-22 | 65.60 | 66.07 | 64.55 | 64.90 | 7.2M |
| 2024-04-19 | 66.84 | 67.27 | 65.46 | 66.04 | 7.2M |
| 2024-04-18 | 67.58 | 69.46 | 66.72 | 67.16 | 7.5M |
| 2024-04-17 | 66.80 | 68.33 | 65.50 | 67.97 | 6.6M |
| 2024-04-16 | 66.46 | 67.84 | 65.96 | 66.58 | 7.8M |
| 2024-04-15 | 65.41 | 67.30 | 64.64 | 66.70 | 6.5M |
| 2024-04-12 | 64.00 | 66.54 | 63.80 | 65.64 | 8.4M |
| 2024-04-11 | 60.50 | 65.87 | 60.05 | 64.19 | 11.6M |
| 2024-04-10 | 60.42 | 61.59 | 60.34 | 60.55 | 5.0M |
| 2024-04-09 | 62.37 | 63.40 | 60.12 | 60.42 | 7.0M |
| 2024-04-08 | 61.49 | 63.08 | 59.80 | 62.03 | 13.0M |
| 2024-04-03 | 59.46 | 59.46 | 57.98 | 59.02 | 4.1M |
| 2024-04-02 | 58.96 | 59.46 | 58.08 | 59.10 | 4.6M |
| 2024-04-01 | 59.60 | 59.80 | 57.70 | 59.22 | 7.1M |
| 2024-03-29 | 58.30 | 60.20 | 58.11 | 59.65 | 3.5M |
| 2024-03-28 | 58.25 | 59.46 | 57.66 | 58.22 | 3.8M |
| 2024-03-27 | 58.52 | 59.05 | 57.72 | 58.10 | 4.4M |
| 2024-03-26 | 58.35 | 58.90 | 57.96 | 58.30 | 3.2M |
| 2024-03-25 | 57.91 | 59.25 | 57.84 | 58.40 | 5.2M |
| 2024-03-22 | 58.66 | 58.89 | 57.55 | 58.36 | 4.7M |
| 2024-03-21 | 59.11 | 60.00 | 58.55 | 58.73 | 4.9M |
| 2024-03-20 | 59.13 | 59.39 | 57.71 | 59.11 | 7.5M |
| 2024-03-19 | 60.43 | 61.01 | 59.07 | 59.09 | 4.6M |
| 2024-03-18 | 60.28 | 61.49 | 59.75 | 60.60 | 4.6M |
| 2024-03-15 | 60.00 | 60.99 | 59.61 | 59.99 | 6.6M |
| 2024-03-14 | 59.79 | 60.10 | 59.00 | 59.75 | 3.7M |
| 2024-03-13 | 58.80 | 60.10 | 58.35 | 59.73 | 4.2M |
| 2024-03-12 | 60.49 | 60.72 | 58.28 | 58.80 | 7.4M |
| 2024-03-11 | 61.35 | 62.00 | 59.90 | 60.50 | 4.7M |
| 2024-03-08 | 60.68 | 61.48 | 60.14 | 61.30 | 5.6M |
| 2024-03-07 | 60.94 | 61.64 | 60.44 | 60.74 | 4.8M |
| 2024-03-06 | 60.80 | 62.18 | 60.26 | 61.25 | 8.0M |
| 2024-03-05 | 59.96 | 61.36 | 59.64 | 60.85 | 8.5M |
| 2024-03-04 | 57.80 | 60.46 | 57.68 | 60.30 | 9.1M |
| 2024-03-01 | 57.56 | 57.90 | 57.03 | 57.88 | 4.3M |
| 2024-02-29 | 55.80 | 57.60 | 55.72 | 57.26 | 5.7M |
| 2024-02-28 | 56.84 | 57.06 | 55.98 | 56.23 | 6.2M |
| 2024-02-27 | 54.71 | 56.88 | 54.50 | 56.84 | 7.9M |
| 2024-02-26 | 54.06 | 55.40 | 53.80 | 54.93 | 7.5M |
| 2024-02-23 | 54.44 | 55.03 | 53.50 | 54.16 | 7.6M |
| 2024-02-22 | 55.50 | 55.50 | 53.92 | 54.52 | 8.0M |
| 2024-02-21 | 55.90 | 56.06 | 55.01 | 55.34 | 7.2M |
| 2024-02-20 | 56.56 | 56.97 | 55.05 | 56.07 | 7.4M |
| 2024-02-19 | 57.62 | 58.10 | 55.49 | 56.73 | 10.4M |
| 2024-02-08 | 57.51 | 61.38 | 57.01 | 57.32 | 15.4M |
| 2024-02-07 | 56.71 | 58.30 | 56.05 | 57.99 | 14.5M |
| 2024-02-06 | 52.02 | 56.80 | 52.02 | 56.61 | 11.6M |
| 2024-02-05 | 51.03 | 53.99 | 49.60 | 52.58 | 8.9M |
| 2024-02-02 | 50.68 | 52.20 | 50.28 | 51.30 | 7.3M |
| 2024-02-01 | 50.10 | 51.83 | 50.08 | 50.86 | 5.8M |
| 2024-01-31 | 49.00 | 51.23 | 49.00 | 50.57 | 6.8M |
| 2024-01-30 | 50.07 | 51.50 | 49.63 | 49.63 | 4.0M |
| 2024-01-29 | 50.40 | 53.60 | 50.40 | 51.00 | 4.9M |
| 2024-01-26 | 51.30 | 51.77 | 50.31 | 51.04 | 4.8M |
| 2024-01-25 | 50.97 | 51.60 | 50.12 | 51.55 | 4.4M |
| 2024-01-24 | 51.74 | 52.15 | 50.00 | 51.13 | 5.0M |
| 2024-01-23 | 50.64 | 52.02 | 49.50 | 51.60 | 6.4M |
| 2024-01-22 | 50.59 | 51.77 | 49.20 | 50.72 | 11.3M |
| 2024-01-19 | 52.91 | 53.30 | 50.06 | 50.40 | 14.9M |
| 2024-01-18 | 52.00 | 54.18 | 50.00 | 53.18 | 15.5M |
| 2024-01-17 | 55.02 | 56.78 | 54.87 | 55.27 | 6.8M |
| 2024-01-16 | 54.46 | 55.41 | 53.89 | 55.28 | 4.5M |
| 2024-01-15 | 53.72 | 55.78 | 53.57 | 54.50 | 8.1M |
| 2024-01-12 | 52.12 | 54.08 | 51.89 | 53.90 | 6.0M |
| 2024-01-11 | 52.65 | 52.84 | 51.98 | 52.21 | 3.9M |
| 2024-01-10 | 52.63 | 53.19 | 52.11 | 52.81 | 3.4M |
| 2024-01-09 | 52.54 | 53.20 | 52.20 | 52.52 | 4.1M |
| 2024-01-08 | 53.08 | 53.94 | 52.80 | 52.82 | 5.4M |
| 2024-01-05 | 52.98 | 54.00 | 52.61 | 52.91 | 4.4M |
| 2024-01-04 | 52.73 | 53.05 | 52.20 | 52.80 | 2.3M |
| 2024-01-03 | 52.51 | 53.49 | 52.30 | 52.73 | 3.6M |
| 2024-01-02 | 52.05 | 53.24 | 51.61 | 52.65 | 4.7M |