80.12
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 80.80 | 81.91 | 79.52 | 80.12 | 3.1M |
| 2025-09-28 | 80.80 | 81.21 | 80.44 | 80.47 | 0.1M |
| 2025-09-27 | 80.80 | 81.15 | 80.59 | 80.72 | 0.1M |
| 2025-09-26 | 81.66 | 82.00 | 80.44 | 80.94 | 3.8M |
| 2025-09-25 | 82.86 | 83.41 | 81.20 | 81.35 | 1.7M |
| 2025-09-24 | 80.68 | 83.42 | 80.03 | 82.96 | 4.9M |
| 2025-09-23 | 83.45 | 84.53 | 80.29 | 81.19 | 3.4M |
| 2025-09-22 | 81.82 | 83.60 | 80.04 | 83.23 | 3.4M |
| 2025-09-19 | 82.37 | 83.90 | 81.33 | 82.19 | 0.0M |
| 2025-09-18 | 84.35 | 84.66 | 82.00 | 82.44 | 4.0M |
| 2025-09-17 | 84.20 | 84.79 | 83.71 | 84.24 | 1.2M |
| 2025-09-16 | 85.21 | 85.80 | 83.59 | 84.20 | 3.0M |
| 2025-09-15 | 85.60 | 85.82 | 83.56 | 85.01 | 4.8M |
| 2025-09-14 | 85.60 | 84.87 | 83.56 | 84.86 | 1.0M |
| 2025-09-13 | 85.60 | 85.82 | 84.41 | 84.41 | 0.4M |
| 2025-09-12 | 89.10 | 89.17 | 84.81 | 85.59 | 4.8M |
| 2025-09-11 | 88.51 | 89.45 | 88.13 | 89.00 | 1.4M |
| 2025-09-10 | 88.33 | 89.57 | 87.81 | 88.74 | 3.2M |
| 2025-09-09 | 88.00 | 88.48 | 87.73 | 88.32 | 1.4M |
| 2025-09-08 | 87.60 | 88.16 | 87.13 | 87.81 | 1.8M |
| 2025-09-07 | 87.60 | 88.00 | 87.60 | 87.61 | 0.2M |
| 2025-09-06 | 87.60 | 87.99 | 87.45 | 87.60 | 0.1M |
| 2025-09-05 | 85.70 | 87.91 | 85.68 | 87.60 | 2.6M |
| 2025-09-04 | 86.65 | 87.15 | 84.90 | 85.68 | 2.7M |
| 2025-09-03 | 86.30 | 86.92 | 84.70 | 86.70 | 3.1M |
| 2025-09-02 | 87.42 | 87.69 | 85.27 | 86.30 | 3.1M |
| 2025-09-01 | 87.63 | 88.75 | 87.11 | 87.42 | 1.4M |
| 2025-08-31 | 87.63 | 88.23 | 87.85 | 88.04 | 0.2M |
| 2025-08-30 | 87.63 | 88.08 | 87.56 | 87.85 | 0.2M |
| 2025-08-29 | 88.10 | 88.65 | 86.58 | 87.68 | 3.0M |
| 2025-08-28 | 89.82 | 89.88 | 87.38 | 88.34 | 1.8M |
| 2025-08-27 | 89.40 | 89.89 | 88.00 | 89.82 | 3.8M |
| 2025-08-26 | 88.16 | 89.57 | 88.16 | 89.43 | 2.4M |
| 2025-08-25 | 89.44 | 90.60 | 87.00 | 88.30 | 4.4M |
| 2025-08-24 | 89.44 | 89.71 | 88.65 | 89.25 | 0.5M |
| 2025-08-23 | 89.44 | 90.50 | 89.42 | 89.64 | 0.3M |
| 2025-08-22 | 87.94 | 89.55 | 86.15 | 89.44 | 4.9M |
| 2025-08-21 | 89.94 | 90.20 | 87.01 | 87.51 | 6.7M |
| 2025-08-20 | 90.95 | 92.24 | 89.40 | 89.93 | 5.7M |
| 2025-08-19 | 91.70 | 93.00 | 90.18 | 90.72 | 11.1M |
| 2025-08-18 | 90.34 | 92.70 | 87.72 | 91.40 | 13.7M |
| 2025-08-17 | 90.34 | 90.34 | 90.34 | 90.34 | 0.8M |
| 2025-08-16 | 90.34 | 90.34 | 90.34 | 90.34 | 0.7M |
| 2025-08-15 | 90.55 | 93.70 | 88.25 | 93.10 | 28.4M |
| 2025-08-14 | 87.86 | 91.15 | 86.38 | 90.46 | 13.6M |
| 2025-08-13 | 88.43 | 89.79 | 86.99 | 87.37 | 7.5M |
| 2025-08-12 | 87.52 | 88.91 | 86.59 | 88.57 | 5.4M |
| 2025-08-11 | 88.90 | 90.00 | 86.00 | 87.03 | 18.3M |
| 2025-08-08 | 84.45 | 87.40 | 83.80 | 87.40 | 4.7M |
| 2025-08-07 | 82.60 | 85.80 | 82.10 | 84.46 | 9.2M |
| 2025-08-06 | 80.58 | 83.80 | 79.70 | 82.50 | 8.1M |
| 2025-08-05 | 81.35 | 81.73 | 79.61 | 80.26 | 5.2M |
| 2025-08-04 | 80.60 | 81.18 | 79.99 | 81.17 | 2.1M |
| 2025-08-01 | 80.87 | 81.78 | 79.99 | 80.43 | 2.1M |
| 2025-07-31 | 79.63 | 81.30 | 79.03 | 80.87 | 3.8M |
| 2025-07-30 | 79.69 | 79.70 | 78.11 | 79.69 | 2.8M |
| 2025-07-29 | 80.31 | 81.24 | 79.55 | 79.70 | 3.7M |
| 2025-07-28 | 82.72 | 83.00 | 80.11 | 80.65 | 3.8M |
| 2025-07-27 | 82.72 | 82.50 | 82.05 | 82.20 | 0.4M |
| 2025-07-26 | 82.72 | 82.89 | 82.40 | 82.50 | 0.2M |
| 2025-07-25 | 85.33 | 87.95 | 81.80 | 82.50 | 18.1M |
| 2025-07-24 | 84.77 | 85.30 | 83.40 | 84.93 | 7.4M |
| 2025-07-23 | 83.60 | 85.35 | 83.50 | 84.77 | 11.8M |
| 2025-07-22 | 80.53 | 84.10 | 80.11 | 83.62 | 14.0M |
| 2025-07-21 | 80.99 | 81.55 | 79.61 | 80.51 | 3.1M |
| 2025-07-20 | 80.99 | 81.26 | 80.55 | 80.98 | 0.6M |
| 2025-07-19 | 80.99 | 81.55 | 80.66 | 80.66 | 0.3M |
| 2025-07-18 | 78.83 | 80.81 | 78.04 | 80.77 | 5.2M |
| 2025-07-17 | 80.41 | 81.12 | 78.38 | 79.07 | 3.0M |
| 2025-07-16 | 80.75 | 81.47 | 80.13 | 80.41 | 4.3M |
| 2025-07-15 | 80.30 | 82.25 | 79.84 | 80.75 | 9.8M |
| 2025-07-14 | 76.16 | 81.00 | 74.17 | 80.55 | 6.2M |
| 2025-07-13 | 76.16 | 76.14 | 75.45 | 75.79 | 0.5M |
| 2025-07-12 | 76.16 | 76.70 | 75.88 | 75.91 | 0.3M |
| 2025-07-11 | 77.98 | 78.50 | 76.26 | 76.40 | 3.6M |
| 2025-07-10 | 77.90 | 78.70 | 77.70 | 77.70 | 1.4M |
| 2025-07-09 | 77.51 | 78.75 | 76.85 | 77.86 | 5.9M |
| 2025-07-08 | 78.85 | 80.40 | 76.63 | 77.51 | 12.7M |
| 2025-07-07 | 78.00 | 79.73 | 77.43 | 78.92 | 4.7M |
| 2025-07-06 | 78.00 | 78.51 | 78.04 | 78.08 | 0.3M |
| 2025-07-05 | 78.00 | 78.60 | 77.96 | 78.46 | 0.2M |
| 2025-07-04 | 78.34 | 78.90 | 77.04 | 78.29 | 3.3M |
| 2025-07-03 | 75.86 | 79.38 | 75.35 | 78.34 | 7.5M |
| 2025-07-02 | 76.21 | 76.70 | 75.41 | 75.80 | 1.5M |
| 2025-07-01 | 76.47 | 76.92 | 76.10 | 76.26 | 2.5M |
| 2025-06-30 | 75.44 | 77.33 | 74.95 | 76.45 | 6.0M |
| 2025-06-29 | 75.44 | 75.50 | 75.17 | 75.31 | 0.4M |
| 2025-06-28 | 75.44 | 75.76 | 75.15 | 75.32 | 0.3M |
| 2025-06-27 | 75.12 | 75.60 | 74.30 | 75.44 | 4.0M |
| 2025-06-26 | 75.40 | 75.95 | 74.81 | 75.12 | 2.9M |
| 2025-06-25 | 74.37 | 77.00 | 74.29 | 75.20 | 8.3M |
| 2025-06-24 | 74.72 | 75.17 | 72.29 | 74.37 | 6.7M |
| 2025-06-23 | 76.34 | 76.95 | 74.00 | 74.74 | 3.5M |
| 2025-06-20 | 76.18 | 76.57 | 75.34 | 76.05 | 1.3M |
| 2025-06-19 | 76.10 | 76.70 | 75.41 | 76.18 | 2.5M |
| 2025-06-18 | 76.94 | 77.29 | 76.02 | 76.02 | 1.2M |
| 2025-06-17 | 75.27 | 76.97 | 75.22 | 76.90 | 2.0M |
| 2025-06-16 | 77.67 | 78.68 | 75.03 | 75.27 | 3.6M |
| 2025-06-15 | 77.67 | 78.45 | 76.40 | 76.98 | 1.4M |
| 2025-06-14 | 77.67 | 78.55 | 77.65 | 78.15 | 0.5M |
| 2025-06-13 | 75.80 | 77.80 | 75.40 | 77.67 | 2.1M |
| 2025-06-11 | 74.31 | 76.37 | 73.58 | 75.50 | 3.5M |
| 2025-06-10 | 74.94 | 75.65 | 73.49 | 73.95 | 2.3M |
| 2025-06-09 | 76.52 | 77.55 | 74.13 | 74.93 | 3.4M |
| 2025-06-08 | 76.52 | 77.45 | 76.69 | 77.01 | 0.3M |
| 2025-06-07 | 76.52 | 77.40 | 76.52 | 77.30 | 0.1M |
| 2025-06-06 | 79.22 | 80.46 | 76.55 | 76.86 | 4.8M |
| 2025-06-05 | 78.00 | 79.49 | 77.85 | 79.20 | 2.8M |
| 2025-06-04 | 78.45 | 79.39 | 77.62 | 77.81 | 3.2M |
| 2025-06-03 | 76.65 | 78.37 | 76.50 | 78.24 | 2.7M |
| 2025-06-02 | 76.71 | 77.39 | 74.51 | 76.65 | 7.9M |
| 2025-06-01 | 76.71 | 76.94 | 74.68 | 74.81 | 1.9M |
| 2025-05-31 | 76.71 | 77.38 | 76.71 | 76.94 | 0.2M |
| 2025-05-30 | 75.25 | 77.40 | 74.58 | 76.90 | 7.1M |
| 2025-05-29 | 78.00 | 78.13 | 75.21 | 75.27 | 8.6M |
| 2025-05-28 | 74.17 | 78.77 | 73.96 | 78.00 | 10.2M |
| 2025-05-27 | 72.70 | 74.88 | 70.78 | 74.48 | 10.2M |
| 2025-05-26 | 76.56 | 76.84 | 72.31 | 73.03 | 12.4M |
| 2025-05-23 | 78.12 | 79.23 | 75.60 | 77.07 | 27.3M |
| 2025-05-22 | 78.95 | 80.50 | 77.53 | 78.12 | 18.6M |
| 2025-05-21 | 78.30 | 79.68 | 77.66 | 78.95 | 15.9M |
| 2025-05-20 | 83.15 | 84.04 | 78.40 | 78.63 | 20.7M |
| 2025-05-19 | 82.61 | 85.16 | 82.59 | 83.10 | 6.4M |
| 2025-05-18 | 82.61 | 84.34 | 83.26 | 84.05 | 1.0M |
| 2025-05-17 | 82.61 | 83.76 | 82.61 | 83.65 | 0.3M |
| 2025-05-16 | 83.55 | 83.90 | 81.50 | 82.68 | 3.6M |
| 2025-05-15 | 83.84 | 84.80 | 82.52 | 83.58 | 4.1M |
| 2025-05-14 | 86.65 | 86.69 | 83.73 | 83.88 | 3.6M |
| 2025-05-13 | 86.75 | 87.50 | 85.27 | 86.65 | 2.3M |
| 2025-05-12 | 84.13 | 88.00 | 83.95 | 86.74 | 4.9M |
| 2025-05-08 | 84.07 | 85.70 | 83.94 | 84.47 | 2.3M |
| 2025-05-07 | 82.94 | 84.60 | 81.70 | 84.07 | 3.5M |
| 2025-05-06 | 81.24 | 83.00 | 80.00 | 82.54 | 3.4M |
| 2025-05-05 | 82.87 | 84.10 | 80.63 | 81.14 | 4.2M |
| 2025-05-02 | 86.50 | 86.88 | 82.94 | 83.14 | 3.1M |
| 2025-04-30 | 88.25 | 88.85 | 85.06 | 87.01 | 4.7M |
| 2025-04-29 | 91.29 | 91.90 | 87.95 | 88.22 | 3.9M |
| 2025-04-28 | 93.25 | 94.20 | 90.88 | 91.29 | 12.4M |
| 2025-04-25 | 87.21 | 93.44 | 87.21 | 92.87 | 11.9M |
| 2025-04-24 | 87.34 | 88.86 | 87.00 | 87.14 | 1.8M |
| 2025-04-23 | 88.86 | 89.79 | 86.10 | 87.32 | 3.4M |
| 2025-04-22 | 86.82 | 90.53 | 86.82 | 88.86 | 5.4M |
| 2025-04-21 | 86.61 | 88.00 | 86.00 | 86.76 | 2.2M |
| 2025-04-18 | 87.00 | 87.15 | 85.45 | 85.91 | 4.5M |
| 2025-04-17 | 85.88 | 88.53 | 85.87 | 87.33 | 5.6M |
| 2025-04-16 | 84.50 | 86.76 | 83.42 | 85.84 | 8.0M |
| 2025-04-15 | 82.01 | 84.60 | 81.72 | 84.49 | 6.1M |
| 2025-04-14 | 83.50 | 85.55 | 81.28 | 82.00 | 6.3M |
| 2025-04-11 | 81.50 | 83.59 | 81.07 | 82.98 | 6.6M |
| 2025-04-10 | 83.50 | 84.00 | 80.56 | 81.30 | 4.4M |
| 2025-04-09 | 79.10 | 83.98 | 77.60 | 83.33 | 11.3M |
| 2025-04-08 | 81.99 | 83.45 | 79.29 | 79.33 | 8.8M |
| 2025-04-07 | 85.50 | 87.00 | 77.81 | 81.99 | 22.5M |
| 2025-04-04 | 94.11 | 94.39 | 85.50 | 85.61 | 12.4M |
| 2025-04-03 | 91.99 | 93.77 | 89.72 | 92.69 | 10.9M |
| 2025-04-02 | 87.99 | 92.45 | 86.22 | 91.81 | 15.8M |
| 2025-04-01 | 91.37 | 93.64 | 86.56 | 87.34 | 10.0M |
| 2025-03-31 | 93.37 | 93.50 | 89.21 | 91.37 | 9.1M |
| 2025-03-28 | 95.05 | 96.20 | 92.23 | 92.88 | 10.9M |
| 2025-03-27 | 98.30 | 98.43 | 94.73 | 95.05 | 8.8M |
| 2025-03-26 | 102.00 | 103.20 | 97.52 | 98.30 | 23.2M |
| 2025-03-25 | 95.81 | 101.60 | 93.85 | 101.57 | 19.3M |
| 2025-03-24 | 96.68 | 99.99 | 93.90 | 95.81 | 11.2M |
| 2025-03-21 | 97.30 | 97.82 | 96.17 | 96.68 | 4.4M |
| 2025-03-20 | 96.95 | 97.50 | 95.80 | 97.00 | 5.2M |
| 2025-03-19 | 97.82 | 98.80 | 96.25 | 96.74 | 6.7M |
| 2025-03-18 | 98.18 | 100.50 | 96.36 | 97.52 | 12.7M |
| 2025-03-17 | 94.85 | 98.28 | 94.78 | 97.91 | 11.9M |
| 2025-03-14 | 93.90 | 95.35 | 92.85 | 95.01 | 7.5M |
| 2025-03-13 | 94.09 | 95.59 | 92.18 | 93.98 | 9.7M |
| 2025-03-12 | 94.50 | 94.93 | 92.50 | 93.92 | 6.1M |
| 2025-03-11 | 93.49 | 95.66 | 92.53 | 94.33 | 13.5M |
| 2025-03-10 | 91.48 | 95.13 | 91.45 | 93.55 | 15.3M |
| 2025-03-07 | 96.29 | 97.75 | 90.00 | 91.48 | 46.4M |
| 2025-03-06 | 99.98 | 100.66 | 95.69 | 96.10 | 19.7M |
| 2025-03-05 | 103.00 | 103.60 | 98.89 | 99.53 | 16.2M |
| 2025-03-04 | 102.98 | 105.16 | 101.00 | 102.89 | 21.7M |
| 2025-03-03 | 101.50 | 103.21 | 97.00 | 103.04 | 9.9M |
| 2025-02-28 | 100.11 | 102.09 | 98.51 | 101.15 | 11.1M |
| 2025-02-27 | 101.15 | 103.30 | 98.70 | 100.11 | 8.0M |
| 2025-02-26 | 105.08 | 105.80 | 100.30 | 101.09 | 7.5M |
| 2025-02-25 | 104.60 | 106.30 | 103.80 | 105.08 | 7.9M |
| 2025-02-24 | 103.97 | 105.99 | 102.68 | 104.55 | 10.0M |
| 2025-02-21 | 104.04 | 104.90 | 101.53 | 103.97 | 6.1M |
| 2025-02-20 | 102.20 | 105.10 | 102.19 | 104.04 | 8.7M |
| 2025-02-19 | 102.83 | 104.19 | 99.35 | 102.19 | 12.8M |
| 2025-02-18 | 106.80 | 107.00 | 100.36 | 101.89 | 16.9M |
| 2025-02-17 | 101.90 | 108.27 | 99.70 | 105.86 | 44.1M |
| 2025-02-14 | 98.40 | 102.85 | 92.40 | 100.75 | 35.6M |
| 2025-02-13 | 95.59 | 95.88 | 92.41 | 94.40 | 9.4M |
| 2025-02-12 | 88.34 | 95.30 | 87.62 | 94.44 | 14.9M |
| 2025-02-11 | 86.41 | 88.74 | 86.30 | 88.34 | 4.8M |
| 2025-02-10 | 87.84 | 88.86 | 85.64 | 86.41 | 9.6M |
| 2025-02-07 | 88.25 | 88.73 | 87.03 | 87.45 | 2.7M |
| 2025-02-06 | 88.10 | 90.50 | 87.20 | 88.25 | 5.1M |
| 2025-02-05 | 86.86 | 88.40 | 85.50 | 88.05 | 4.9M |
| 2025-02-04 | 87.36 | 87.95 | 86.72 | 86.89 | 1.6M |
| 2025-02-03 | 87.45 | 88.50 | 86.50 | 87.36 | 3.7M |
| 2025-01-31 | 88.88 | 89.57 | 86.50 | 87.47 | 3.8M |
| 2025-01-30 | 88.75 | 89.67 | 87.60 | 89.04 | 3.5M |
| 2025-01-29 | 88.21 | 89.15 | 87.03 | 88.46 | 5.3M |
| 2025-01-28 | 87.88 | 88.88 | 85.71 | 88.49 | 7.6M |
| 2025-01-27 | 89.27 | 90.69 | 87.51 | 87.86 | 5.8M |
| 2025-01-24 | 88.01 | 90.80 | 87.65 | 89.27 | 8.9M |
| 2025-01-23 | 86.36 | 88.60 | 85.80 | 88.00 | 9.9M |
| 2025-01-22 | 86.80 | 87.90 | 86.09 | 86.36 | 7.2M |
| 2025-01-21 | 85.70 | 86.80 | 84.34 | 86.48 | 7.1M |
| 2025-01-20 | 87.85 | 89.87 | 84.09 | 84.81 | 15.4M |
| 2025-01-17 | 87.00 | 88.19 | 85.56 | 87.04 | 12.6M |
| 2025-01-16 | 87.65 | 88.24 | 86.15 | 86.72 | 16.7M |
| 2025-01-15 | 84.50 | 89.10 | 83.54 | 87.60 | 31.3M |
| 2025-01-14 | 85.70 | 85.90 | 82.00 | 84.97 | 37.3M |
| 2025-01-13 | 92.94 | 92.98 | 86.00 | 86.39 | 25.3M |
| 2025-01-10 | 90.30 | 91.46 | 87.00 | 90.89 | 22.6M |
| 2025-01-09 | 94.35 | 94.54 | 89.49 | 89.63 | 4.0M |
| 2025-01-08 | 92.50 | 95.00 | 92.24 | 94.54 | 1.4M |
| 2025-01-06 | 94.98 | 95.00 | 91.89 | 93.02 | 2.3M |
| 2025-01-03 | 100.79 | 100.79 | 94.64 | 95.21 | 2.8M |