74.22
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 | 69.00 | 75.57 | 68.69 | 74.22 | 7.8M |
| 2025-09-29 | 68.82 | 69.41 | 67.66 | 68.66 | 3.3M |
| 2025-09-26 | 69.63 | 71.71 | 68.52 | 68.52 | 4.1M |
| 2025-09-25 | 70.00 | 71.25 | 68.78 | 70.48 | 6.7M |
| 2025-09-24 | 67.18 | 75.58 | 67.00 | 71.89 | 10.5M |
| 2025-09-23 | 66.16 | 68.26 | 64.62 | 68.20 | 5.0M |
| 2025-09-22 | 64.47 | 66.24 | 63.65 | 66.15 | 3.8M |
| 2025-09-19 | 65.11 | 66.59 | 64.50 | 64.69 | 4.4M |
| 2025-09-18 | 64.15 | 66.75 | 64.14 | 64.93 | 6.3M |
| 2025-09-17 | 62.33 | 65.50 | 62.33 | 64.40 | 4.5M |
| 2025-09-16 | 61.62 | 63.34 | 61.62 | 62.36 | 1.8M |
| 2025-09-15 | 63.36 | 63.60 | 61.80 | 61.88 | 1.9M |
| 2025-09-12 | 62.34 | 64.80 | 61.90 | 62.27 | 4.3M |
| 2025-09-11 | 59.98 | 62.68 | 59.52 | 62.34 | 3.4M |
| 2025-09-10 | 61.08 | 61.99 | 60.00 | 60.20 | 2.4M |
| 2025-09-09 | 62.39 | 62.99 | 60.81 | 61.07 | 2.5M |
| 2025-09-08 | 62.89 | 63.15 | 61.59 | 62.99 | 2.3M |
| 2025-09-05 | 60.80 | 63.07 | 60.30 | 62.92 | 3.6M |
| 2025-09-04 | 63.70 | 65.00 | 59.78 | 60.50 | 5.1M |
| 2025-09-03 | 63.25 | 67.68 | 62.91 | 64.55 | 6.5M |
| 2025-09-02 | 65.33 | 65.79 | 62.37 | 62.80 | 3.5M |
| 2025-09-01 | 65.01 | 67.65 | 63.95 | 65.33 | 4.6M |
| 2025-08-29 | 64.91 | 64.91 | 63.50 | 64.12 | 3.3M |
| 2025-08-28 | 63.81 | 65.57 | 63.41 | 65.54 | 3.5M |
| 2025-08-27 | 65.15 | 67.20 | 63.78 | 63.78 | 3.8M |
| 2025-08-26 | 66.01 | 67.37 | 64.96 | 65.57 | 3.1M |
| 2025-08-25 | 67.46 | 69.00 | 65.90 | 66.83 | 4.6M |
| 2025-08-22 | 64.83 | 67.60 | 64.73 | 67.46 | 4.8M |
| 2025-08-21 | 65.60 | 65.90 | 64.60 | 64.84 | 3.5M |
| 2025-08-20 | 62.54 | 65.86 | 62.20 | 65.83 | 5.1M |
| 2025-08-19 | 63.44 | 63.87 | 62.51 | 62.92 | 2.8M |
| 2025-08-18 | 62.18 | 64.14 | 61.61 | 63.94 | 4.6M |
| 2025-08-15 | 60.22 | 61.71 | 60.21 | 61.68 | 2.6M |
| 2025-08-14 | 61.30 | 62.38 | 60.24 | 60.28 | 3.1M |
| 2025-08-13 | 61.30 | 61.70 | 60.88 | 61.46 | 2.5M |
| 2025-08-12 | 60.59 | 61.86 | 60.01 | 61.22 | 3.0M |
| 2025-08-11 | 59.73 | 60.83 | 59.68 | 60.58 | 1.6M |
| 2025-08-08 | 60.87 | 60.90 | 59.64 | 59.73 | 1.8M |
| 2025-08-07 | 60.40 | 61.48 | 59.90 | 60.86 | 2.7M |
| 2025-08-06 | 59.70 | 60.43 | 59.01 | 60.41 | 2.0M |
| 2025-08-05 | 59.86 | 60.10 | 59.42 | 59.78 | 1.5M |
| 2025-08-04 | 58.71 | 59.96 | 58.58 | 59.85 | 1.6M |
| 2025-08-01 | 59.30 | 60.19 | 58.66 | 59.10 | 1.4M |
| 2025-07-31 | 59.85 | 60.90 | 59.18 | 59.41 | 2.0M |
| 2025-07-30 | 60.55 | 60.66 | 59.70 | 60.03 | 1.6M |
| 2025-07-29 | 60.60 | 61.45 | 60.30 | 60.69 | 1.7M |
| 2025-07-28 | 61.49 | 61.55 | 60.60 | 60.96 | 1.6M |
| 2025-07-25 | 60.70 | 61.61 | 59.98 | 61.27 | 2.5M |
| 2025-07-24 | 60.80 | 60.99 | 60.08 | 60.70 | 1.9M |
| 2025-07-23 | 59.08 | 61.50 | 58.95 | 60.34 | 3.0M |
| 2025-07-22 | 58.99 | 60.49 | 58.84 | 59.29 | 1.9M |
| 2025-07-21 | 58.35 | 59.14 | 58.31 | 58.97 | 1.3M |
| 2025-07-18 | 58.40 | 59.53 | 58.40 | 58.76 | 1.5M |
| 2025-07-17 | 59.08 | 59.08 | 58.02 | 58.31 | 1.9M |
| 2025-07-16 | 58.80 | 59.80 | 58.71 | 59.08 | 0.9M |
| 2025-07-15 | 59.84 | 60.12 | 58.70 | 58.81 | 1.2M |
| 2025-07-14 | 59.70 | 59.92 | 59.44 | 59.74 | 0.8M |
| 2025-07-11 | 59.12 | 60.15 | 58.80 | 59.90 | 1.2M |
| 2025-07-10 | 59.48 | 59.75 | 58.71 | 59.31 | 1.2M |
| 2025-07-09 | 59.70 | 60.30 | 59.36 | 59.47 | 1.3M |
| 2025-07-08 | 59.52 | 60.19 | 58.60 | 59.92 | 1.5M |
| 2025-07-07 | 60.59 | 60.87 | 59.52 | 59.60 | 1.2M |
| 2025-07-04 | 61.00 | 62.66 | 59.81 | 60.60 | 2.3M |
| 2025-07-03 | 60.99 | 61.20 | 60.60 | 61.10 | 1.1M |
| 2025-07-02 | 61.62 | 61.75 | 60.06 | 60.68 | 1.8M |
| 2025-07-01 | 62.23 | 62.81 | 61.62 | 61.91 | 2.0M |
| 2025-06-30 | 60.85 | 64.19 | 60.85 | 62.65 | 3.7M |
| 2025-06-27 | 59.38 | 62.87 | 59.11 | 60.85 | 4.2M |
| 2025-06-26 | 59.81 | 59.83 | 58.83 | 58.91 | 1.7M |
| 2025-06-25 | 60.45 | 60.45 | 59.16 | 60.03 | 2.4M |
| 2025-06-24 | 59.87 | 60.20 | 59.58 | 60.01 | 2.4M |
| 2025-06-23 | 58.41 | 60.23 | 58.41 | 59.81 | 3.3M |
| 2025-06-20 | 59.14 | 60.23 | 58.52 | 59.02 | 1.7M |
| 2025-06-19 | 59.00 | 60.46 | 58.58 | 59.14 | 2.8M |
| 2025-06-18 | 57.09 | 59.95 | 56.77 | 59.19 | 3.8M |
| 2025-06-17 | 55.59 | 57.54 | 55.45 | 57.52 | 2.5M |
| 2025-06-16 | 55.38 | 56.13 | 55.23 | 55.59 | 1.2M |
| 2025-06-13 | 56.01 | 56.52 | 55.26 | 55.55 | 1.9M |
| 2025-06-12 | 56.00 | 57.00 | 55.30 | 56.41 | 2.6M |
| 2025-06-11 | 57.49 | 57.79 | 57.00 | 57.20 | 1.1M |
| 2025-06-10 | 58.54 | 58.55 | 56.74 | 57.20 | 1.6M |
| 2025-06-09 | 55.95 | 58.80 | 55.63 | 58.55 | 3.0M |
| 2025-06-06 | 56.50 | 56.77 | 55.64 | 56.01 | 1.3M |
| 2025-06-05 | 55.78 | 56.83 | 55.78 | 56.77 | 1.3M |
| 2025-06-04 | 55.50 | 56.34 | 55.45 | 56.01 | 1.0M |
| 2025-06-03 | 54.79 | 55.75 | 54.79 | 55.50 | 0.7M |
| 2025-05-30 | 56.30 | 56.30 | 55.19 | 55.24 | 1.2M |
| 2025-05-29 | 54.80 | 56.68 | 54.62 | 56.67 | 1.7M |
| 2025-05-28 | 56.38 | 56.48 | 54.54 | 54.96 | 1.6M |
| 2025-05-27 | 56.84 | 57.08 | 56.26 | 56.28 | 0.9M |
| 2025-05-26 | 56.38 | 57.21 | 56.06 | 57.15 | 1.1M |
| 2025-05-23 | 56.50 | 57.28 | 55.93 | 56.18 | 1.5M |
| 2025-05-22 | 57.78 | 58.63 | 56.49 | 56.55 | 2.0M |
| 2025-05-21 | 59.36 | 59.50 | 57.61 | 58.05 | 1.9M |
| 2025-05-20 | 59.10 | 59.58 | 58.72 | 59.35 | 1.0M |
| 2025-05-19 | 59.77 | 59.96 | 58.86 | 59.28 | 1.0M |
| 2025-05-16 | 58.55 | 60.77 | 58.48 | 59.72 | 1.8M |
| 2025-05-15 | 60.22 | 60.40 | 58.73 | 58.74 | 1.7M |
| 2025-05-14 | 61.30 | 61.49 | 60.35 | 60.50 | 1.4M |
| 2025-05-13 | 62.13 | 62.66 | 61.00 | 61.10 | 1.6M |
| 2025-05-12 | 61.20 | 62.00 | 61.08 | 61.77 | 1.4M |
| 2025-05-09 | 61.89 | 61.89 | 60.27 | 60.82 | 1.4M |
| 2025-05-08 | 61.50 | 62.09 | 61.02 | 61.90 | 1.1M |
| 2025-05-07 | 62.16 | 62.85 | 60.92 | 61.51 | 2.0M |
| 2025-05-06 | 59.85 | 61.55 | 59.85 | 61.55 | 2.0M |
| 2025-04-30 | 58.87 | 59.92 | 58.80 | 59.47 | 1.6M |
| 2025-04-29 | 60.22 | 60.30 | 58.52 | 59.19 | 2.7M |
| 2025-04-28 | 62.70 | 63.31 | 61.43 | 61.46 | 1.6M |
| 2025-04-25 | 62.66 | 63.69 | 62.28 | 63.05 | 1.2M |
| 2025-04-24 | 64.60 | 64.80 | 62.62 | 62.66 | 1.9M |
| 2025-04-23 | 65.00 | 65.08 | 64.25 | 64.50 | 1.7M |
| 2025-04-22 | 64.20 | 65.46 | 63.78 | 64.62 | 2.5M |
| 2025-04-21 | 63.91 | 64.68 | 63.66 | 64.48 | 1.4M |
| 2025-04-18 | 64.31 | 64.80 | 63.36 | 63.91 | 1.2M |
| 2025-04-17 | 64.68 | 65.78 | 64.55 | 64.58 | 1.4M |
| 2025-04-16 | 65.09 | 65.80 | 64.25 | 65.02 | 1.7M |
| 2025-04-15 | 66.78 | 66.79 | 64.90 | 65.40 | 2.0M |
| 2025-04-14 | 67.58 | 67.95 | 66.26 | 66.78 | 2.6M |
| 2025-04-11 | 64.21 | 68.69 | 64.20 | 66.93 | 4.2M |
| 2025-04-10 | 65.65 | 67.66 | 64.90 | 64.94 | 3.9M |
| 2025-04-09 | 62.16 | 65.68 | 59.10 | 64.83 | 4.4M |
| 2025-04-08 | 64.50 | 65.78 | 61.99 | 63.70 | 3.2M |
| 2025-04-07 | 71.46 | 73.10 | 60.30 | 62.00 | 4.8M |
| 2025-04-03 | 73.08 | 75.75 | 73.07 | 74.25 | 2.1M |
| 2025-04-02 | 75.55 | 76.38 | 73.90 | 74.25 | 2.6M |
| 2025-04-01 | 74.80 | 76.60 | 73.80 | 76.18 | 3.6M |
| 2025-03-31 | 74.00 | 75.60 | 72.29 | 75.08 | 3.5M |
| 2025-03-28 | 75.60 | 77.78 | 73.20 | 74.80 | 5.0M |
| 2025-03-27 | 72.38 | 75.18 | 71.80 | 74.10 | 3.0M |
| 2025-03-26 | 72.98 | 73.56 | 72.53 | 72.60 | 1.3M |
| 2025-03-25 | 73.80 | 74.68 | 72.51 | 72.94 | 1.7M |
| 2025-03-24 | 72.40 | 73.93 | 72.05 | 73.92 | 2.1M |
| 2025-03-21 | 72.41 | 73.28 | 72.02 | 72.50 | 2.2M |
| 2025-03-20 | 74.05 | 74.79 | 72.73 | 72.76 | 1.9M |
| 2025-03-19 | 75.47 | 75.88 | 73.82 | 74.00 | 2.1M |
| 2025-03-18 | 75.00 | 76.76 | 74.68 | 75.49 | 2.9M |
| 2025-03-17 | 73.31 | 76.93 | 73.10 | 74.77 | 3.4M |
| 2025-03-14 | 72.18 | 73.77 | 72.18 | 73.40 | 2.1M |
| 2025-03-13 | 73.55 | 73.79 | 71.70 | 72.42 | 2.9M |
| 2025-03-12 | 75.05 | 75.24 | 73.80 | 73.83 | 2.4M |
| 2025-03-11 | 73.73 | 74.70 | 73.39 | 74.57 | 2.2M |
| 2025-03-10 | 75.00 | 75.40 | 73.79 | 74.77 | 2.4M |
| 2025-03-07 | 76.36 | 77.20 | 74.45 | 75.30 | 4.1M |
| 2025-03-06 | 73.99 | 78.73 | 73.98 | 77.43 | 7.0M |
| 2025-03-05 | 73.55 | 74.30 | 72.31 | 73.39 | 2.6M |
| 2025-03-04 | 72.21 | 74.44 | 71.90 | 73.82 | 2.8M |
| 2025-03-03 | 72.79 | 73.99 | 71.66 | 73.14 | 2.6M |
| 2025-02-28 | 75.50 | 75.99 | 72.20 | 72.30 | 3.7M |
| 2025-02-27 | 76.24 | 77.14 | 74.56 | 76.00 | 4.2M |
| 2025-02-26 | 78.20 | 78.77 | 75.88 | 76.69 | 4.9M |
| 2025-02-25 | 76.90 | 79.00 | 76.60 | 77.39 | 4.5M |
| 2025-02-24 | 77.50 | 78.99 | 76.60 | 77.90 | 5.7M |
| 2025-02-21 | 75.73 | 78.00 | 74.14 | 76.80 | 6.8M |
| 2025-02-20 | 73.60 | 74.11 | 72.36 | 73.70 | 3.2M |
| 2025-02-19 | 71.50 | 74.80 | 71.50 | 74.08 | 4.3M |
| 2025-02-18 | 74.03 | 75.28 | 71.81 | 72.20 | 3.8M |
| 2025-02-17 | 72.00 | 75.42 | 71.88 | 74.15 | 4.9M |
| 2025-02-14 | 71.65 | 72.95 | 71.38 | 72.41 | 2.7M |
| 2025-02-13 | 74.25 | 74.45 | 71.65 | 71.65 | 4.9M |
| 2025-02-12 | 73.21 | 75.57 | 73.02 | 74.98 | 4.6M |
| 2025-02-11 | 74.50 | 74.67 | 72.72 | 73.35 | 4.4M |
| 2025-02-10 | 74.28 | 75.97 | 72.91 | 75.24 | 4.7M |
| 2025-02-07 | 75.00 | 75.40 | 73.25 | 74.10 | 5.5M |
| 2025-02-06 | 72.20 | 75.96 | 71.21 | 75.42 | 5.4M |
| 2025-02-05 | 73.50 | 73.80 | 72.15 | 72.47 | 3.2M |
| 2025-01-27 | 75.06 | 76.14 | 71.00 | 72.00 | 4.1M |
| 2025-01-24 | 74.60 | 75.69 | 73.75 | 75.48 | 4.2M |
| 2025-01-23 | 78.40 | 79.32 | 74.80 | 74.83 | 5.7M |
| 2025-01-22 | 79.23 | 79.35 | 77.31 | 77.31 | 3.7M |
| 2025-01-21 | 79.30 | 81.80 | 78.24 | 80.04 | 4.7M |
| 2025-01-20 | 80.36 | 81.00 | 78.10 | 78.60 | 5.0M |
| 2025-01-17 | 76.49 | 83.24 | 76.11 | 80.40 | 6.9M |
| 2025-01-16 | 77.53 | 79.90 | 76.90 | 77.70 | 4.7M |
| 2025-01-15 | 81.01 | 81.59 | 76.80 | 77.00 | 6.7M |
| 2025-01-14 | 79.00 | 82.00 | 78.29 | 81.79 | 6.3M |
| 2025-01-13 | 79.00 | 80.49 | 76.76 | 78.43 | 6.1M |
| 2025-01-10 | 83.90 | 87.56 | 81.22 | 81.29 | 8.0M |
| 2025-01-09 | 84.38 | 86.33 | 83.70 | 84.60 | 6.4M |
| 2025-01-08 | 80.30 | 86.94 | 79.38 | 85.50 | 8.8M |
| 2025-01-07 | 75.38 | 81.70 | 75.38 | 81.35 | 8.0M |
| 2025-01-06 | 77.22 | 78.47 | 73.56 | 75.60 | 5.3M |
| 2025-01-03 | 78.20 | 81.68 | 77.00 | 77.37 | 6.6M |
| 2025-01-02 | 76.40 | 79.18 | 75.77 | 77.37 | 6.6M |