104.50
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 95.10 | 104.50 | 94.50 | 104.50 | 75.8M |
| 2025-09-30 | 96.00 | 99.40 | 94.60 | 95.10 | 95.9M |
| 2025-09-26 | 98.60 | 101.50 | 93.30 | 94.60 | 84.0M |
| 2025-09-25 | 102.50 | 108.00 | 97.30 | 98.90 | 183.6M |
| 2025-09-24 | 95.60 | 103.00 | 94.20 | 101.50 | 331.0M |
| 2025-09-23 | 88.00 | 94.00 | 87.80 | 94.00 | 124.5M |
| 2025-09-22 | 80.90 | 86.20 | 80.90 | 85.50 | 52.8M |
| 2025-09-19 | 82.50 | 82.50 | 80.30 | 80.80 | 34.1M |
| 2025-09-18 | 87.70 | 87.80 | 82.20 | 83.10 | 45.1M |
| 2025-09-17 | 86.80 | 88.70 | 86.20 | 86.90 | 32.2M |
| 2025-09-16 | 89.10 | 89.10 | 84.70 | 87.00 | 46.8M |
| 2025-09-15 | 89.00 | 91.70 | 87.60 | 88.20 | 57.0M |
| 2025-09-12 | 93.60 | 93.60 | 88.70 | 89.40 | 77.9M |
| 2025-09-11 | 90.40 | 95.60 | 88.20 | 93.10 | 201.3M |
| 2025-09-10 | 82.50 | 87.50 | 82.40 | 87.50 | 89.5M |
| 2025-09-09 | 73.20 | 79.60 | 72.00 | 79.60 | 175.4M |
| 2025-09-08 | 68.90 | 72.50 | 66.80 | 72.40 | 65.1M |
| 2025-09-05 | 68.20 | 68.40 | 67.10 | 68.00 | 18.2M |
| 2025-09-04 | 67.80 | 68.90 | 66.50 | 66.70 | 30.1M |
| 2025-09-03 | 66.70 | 67.50 | 66.10 | 66.80 | 12.6M |
| 2025-09-02 | 67.50 | 67.80 | 65.10 | 66.50 | 22.9M |
| 2025-09-01 | 67.70 | 69.60 | 66.90 | 67.20 | 34.2M |
| 2025-08-29 | 68.80 | 69.00 | 67.60 | 68.00 | 25.9M |
| 2025-08-28 | 70.30 | 70.30 | 68.00 | 68.50 | 44.1M |
| 2025-08-27 | 71.10 | 72.50 | 70.00 | 70.50 | 66.1M |
| 2025-08-26 | 75.10 | 75.60 | 68.90 | 69.70 | 133.7M |
| 2025-08-25 | 71.80 | 74.20 | 70.00 | 74.20 | 132.1M |
| 2025-08-22 | 67.20 | 70.10 | 66.00 | 67.50 | 167.6M |
| 2025-08-21 | 58.90 | 63.80 | 58.30 | 63.80 | 59.0M |
| 2025-08-20 | 57.60 | 59.00 | 56.10 | 58.00 | 22.7M |
| 2025-08-19 | 59.40 | 59.40 | 57.50 | 57.80 | 19.8M |
| 2025-08-18 | 55.20 | 60.40 | 55.10 | 58.50 | 53.3M |
| 2025-08-15 | 56.00 | 56.30 | 54.70 | 55.50 | 23.6M |
| 2025-08-14 | 55.10 | 56.20 | 54.80 | 55.70 | 16.7M |
| 2025-08-13 | 54.80 | 55.60 | 54.00 | 54.70 | 12.7M |
| 2025-08-12 | 55.60 | 56.20 | 54.50 | 54.50 | 13.4M |
| 2025-08-11 | 55.30 | 55.80 | 54.80 | 55.30 | 10.6M |
| 2025-08-08 | 56.30 | 56.40 | 55.10 | 55.50 | 20.4M |
| 2025-08-07 | 56.00 | 59.20 | 55.30 | 56.20 | 73.7M |
| 2025-08-06 | 53.20 | 54.80 | 53.00 | 54.30 | 20.5M |
| 2025-08-05 | 54.40 | 54.80 | 52.70 | 52.90 | 31.4M |
| 2025-08-04 | 56.10 | 57.50 | 54.10 | 54.10 | 75.1M |
| 2025-08-01 | 54.40 | 56.10 | 53.80 | 56.10 | 96.1M |
| 2025-07-31 | 51.00 | 51.00 | 51.00 | 51.00 | 5.7M |
| 2025-07-29 | 46.25 | 46.70 | 46.20 | 46.40 | 2.8M |
| 2025-07-28 | 46.55 | 46.75 | 46.15 | 46.25 | 3.6M |
| 2025-07-25 | 46.70 | 46.75 | 46.20 | 46.45 | 3.9M |
| 2025-07-24 | 47.00 | 47.05 | 46.35 | 46.85 | 5.5M |
| 2025-07-23 | 47.15 | 47.20 | 46.10 | 46.90 | 7.0M |
| 2025-07-22 | 48.75 | 48.75 | 46.50 | 46.60 | 7.4M |
| 2025-07-21 | 48.65 | 49.30 | 48.20 | 48.40 | 5.9M |
| 2025-07-18 | 48.30 | 48.30 | 47.50 | 47.80 | 2.5M |
| 2025-07-17 | 47.75 | 48.10 | 47.55 | 47.75 | 2.0M |
| 2025-07-16 | 47.65 | 48.25 | 47.40 | 47.55 | 3.6M |
| 2025-07-15 | 47.10 | 47.95 | 47.10 | 47.95 | 3.0M |
| 2025-07-14 | 47.20 | 48.30 | 46.90 | 47.25 | 5.7M |
| 2025-07-11 | 46.25 | 46.95 | 46.25 | 46.85 | 2.5M |
| 2025-07-10 | 46.65 | 46.70 | 46.20 | 46.55 | 3.2M |
| 2025-07-09 | 46.35 | 46.65 | 46.10 | 46.65 | 2.3M |
| 2025-07-08 | 47.90 | 47.95 | 46.45 | 46.45 | 3.2M |
| 2025-07-07 | 47.70 | 47.90 | 47.35 | 47.45 | 2.8M |
| 2025-07-04 | 48.80 | 48.80 | 47.70 | 47.95 | 2.7M |
| 2025-07-03 | 48.80 | 49.15 | 48.70 | 48.80 | 1.8M |
| 2025-07-02 | 47.95 | 49.10 | 47.85 | 48.95 | 4.0M |
| 2025-07-01 | 47.70 | 48.70 | 47.30 | 47.65 | 17.2M |
| 2025-06-30 | 49.45 | 49.45 | 46.80 | 47.30 | 17.4M |
| 2025-06-27 | 49.40 | 49.75 | 48.85 | 49.45 | 3.1M |
| 2025-06-26 | 48.40 | 49.50 | 48.15 | 49.10 | 4.8M |
| 2025-06-25 | 47.90 | 48.30 | 47.40 | 48.10 | 4.6M |
| 2025-06-24 | 47.60 | 47.85 | 47.10 | 47.85 | 5.9M |
| 2025-06-23 | 47.90 | 47.90 | 46.65 | 47.00 | 5.9M |
| 2025-06-20 | 48.55 | 48.90 | 47.50 | 48.40 | 8.1M |
| 2025-06-19 | 50.00 | 50.20 | 48.75 | 48.75 | 8.7M |
| 2025-06-18 | 52.50 | 52.80 | 52.30 | 52.60 | 4.9M |
| 2025-06-17 | 53.60 | 53.60 | 52.60 | 53.20 | 4.9M |
| 2025-06-16 | 53.00 | 53.40 | 52.70 | 53.40 | 3.2M |
| 2025-06-13 | 52.30 | 53.60 | 52.30 | 52.80 | 3.6M |
| 2025-06-12 | 52.60 | 53.20 | 52.60 | 52.80 | 2.4M |
| 2025-06-11 | 52.40 | 53.10 | 52.30 | 52.60 | 3.9M |
| 2025-06-10 | 52.20 | 52.90 | 52.00 | 52.40 | 3.0M |
| 2025-06-09 | 52.20 | 52.90 | 52.10 | 52.50 | 3.2M |
| 2025-06-06 | 51.50 | 52.40 | 51.40 | 52.20 | 2.0M |
| 2025-06-05 | 52.60 | 53.10 | 51.40 | 51.40 | 3.5M |
| 2025-06-04 | 53.20 | 53.40 | 52.60 | 52.60 | 4.4M |
| 2025-06-03 | 52.10 | 53.20 | 52.10 | 53.20 | 3.7M |
| 2025-06-02 | 52.00 | 52.90 | 52.00 | 52.70 | 2.9M |
| 2025-05-29 | 52.20 | 52.90 | 52.20 | 52.70 | 1.8M |
| 2025-05-28 | 52.80 | 52.90 | 52.00 | 52.20 | 1.9M |
| 2025-05-27 | 53.00 | 53.30 | 52.20 | 52.20 | 2.6M |
| 2025-05-26 | 53.40 | 53.40 | 52.80 | 52.90 | 2.2M |
| 2025-05-23 | 52.90 | 53.40 | 52.90 | 52.90 | 3.3M |
| 2025-05-22 | 52.20 | 53.20 | 52.10 | 52.90 | 3.2M |
| 2025-05-21 | 51.70 | 52.50 | 51.10 | 52.40 | 3.5M |
| 2025-05-20 | 52.50 | 52.70 | 51.30 | 51.50 | 4.8M |
| 2025-05-19 | 52.10 | 53.00 | 51.80 | 52.30 | 5.3M |
| 2025-05-16 | 53.10 | 53.50 | 52.10 | 52.30 | 5.4M |
| 2025-05-15 | 52.40 | 53.10 | 52.00 | 53.10 | 5.8M |
| 2025-05-14 | 53.20 | 53.30 | 52.50 | 52.60 | 3.2M |
| 2025-05-13 | 51.80 | 52.90 | 51.80 | 52.90 | 4.1M |
| 2025-05-12 | 52.20 | 52.50 | 51.70 | 52.10 | 2.1M |
| 2025-05-09 | 51.50 | 51.90 | 51.20 | 51.90 | 3.3M |
| 2025-05-08 | 51.80 | 52.10 | 51.50 | 51.50 | 3.3M |
| 2025-05-07 | 51.40 | 52.00 | 51.40 | 51.50 | 2.4M |
| 2025-05-06 | 51.10 | 52.10 | 50.80 | 51.40 | 2.6M |
| 2025-05-05 | 50.80 | 52.20 | 50.70 | 51.10 | 6.4M |
| 2025-05-02 | 49.55 | 51.00 | 49.50 | 50.80 | 5.0M |
| 2025-04-30 | 49.10 | 49.65 | 48.85 | 49.10 | 2.8M |
| 2025-04-29 | 48.15 | 49.45 | 48.00 | 49.20 | 3.3M |
| 2025-04-28 | 47.15 | 48.50 | 47.15 | 48.50 | 2.8M |
| 2025-04-25 | 47.55 | 47.75 | 47.10 | 47.10 | 2.3M |
| 2025-04-24 | 48.25 | 48.25 | 47.20 | 47.25 | 2.7M |
| 2025-04-23 | 48.10 | 48.90 | 47.95 | 47.95 | 1.9M |
| 2025-04-22 | 47.60 | 48.65 | 47.50 | 47.60 | 2.7M |
| 2025-04-21 | 49.40 | 49.70 | 48.00 | 48.00 | 2.5M |
| 2025-04-18 | 50.30 | 51.20 | 49.10 | 49.10 | 5.4M |
| 2025-04-17 | 49.60 | 50.30 | 49.05 | 49.90 | 5.8M |
| 2025-04-16 | 48.90 | 50.40 | 48.90 | 48.90 | 4.5M |
| 2025-04-15 | 48.95 | 49.75 | 48.70 | 49.20 | 3.3M |
| 2025-04-14 | 49.40 | 50.10 | 48.80 | 48.80 | 4.6M |
| 2025-04-11 | 49.00 | 50.80 | 48.95 | 49.75 | 6.7M |
| 2025-04-10 | 49.75 | 50.40 | 48.20 | 50.20 | 6.3M |
| 2025-04-09 | 44.50 | 47.60 | 44.50 | 45.85 | 12.5M |
| 2025-04-08 | 42.00 | 45.50 | 41.90 | 45.10 | 9.3M |
| 2025-04-07 | 44.55 | 44.55 | 44.55 | 44.55 | 0.6M |
| 2025-04-02 | 49.95 | 50.60 | 49.30 | 49.50 | 3.1M |
| 2025-04-01 | 49.80 | 49.90 | 49.10 | 49.60 | 2.9M |
| 2025-03-31 | 49.00 | 49.95 | 48.90 | 49.00 | 6.1M |
| 2025-03-28 | 50.50 | 50.80 | 49.75 | 50.10 | 4.8M |
| 2025-03-27 | 51.10 | 51.40 | 50.40 | 51.00 | 5.0M |
| 2025-03-26 | 50.50 | 51.50 | 50.20 | 51.50 | 6.0M |
| 2025-03-25 | 50.60 | 50.70 | 49.85 | 50.50 | 7.8M |
| 2025-03-24 | 51.50 | 51.60 | 50.10 | 50.10 | 10.3M |
| 2025-03-21 | 52.00 | 52.00 | 50.70 | 51.90 | 10.2M |
| 2025-03-20 | 52.80 | 52.80 | 52.00 | 52.10 | 4.7M |
| 2025-03-19 | 53.10 | 53.10 | 52.30 | 52.50 | 3.6M |
| 2025-03-18 | 53.70 | 53.80 | 52.70 | 53.10 | 2.8M |
| 2025-03-17 | 54.00 | 54.30 | 52.80 | 53.10 | 3.0M |
| 2025-03-14 | 54.10 | 54.40 | 53.60 | 53.80 | 2.5M |
| 2025-03-13 | 54.00 | 54.40 | 53.50 | 53.50 | 2.7M |
| 2025-03-12 | 53.80 | 54.30 | 53.50 | 54.00 | 3.0M |
| 2025-03-11 | 53.30 | 54.30 | 52.70 | 54.00 | 4.5M |
| 2025-03-10 | 54.90 | 55.50 | 54.30 | 54.70 | 4.5M |
| 2025-03-07 | 54.80 | 55.00 | 54.10 | 54.20 | 1.5M |
| 2025-03-06 | 55.10 | 55.20 | 54.40 | 54.80 | 1.3M |
| 2025-03-05 | 54.40 | 55.10 | 54.10 | 55.00 | 2.0M |
| 2025-03-04 | 53.30 | 54.70 | 53.20 | 54.30 | 2.0M |
| 2025-03-03 | 54.10 | 54.30 | 53.60 | 53.90 | 2.8M |
| 2025-02-27 | 55.10 | 55.20 | 54.30 | 54.50 | 2.6M |
| 2025-02-26 | 54.60 | 55.10 | 54.50 | 55.10 | 1.9M |
| 2025-02-25 | 55.00 | 55.20 | 54.50 | 54.90 | 4.2M |
| 2025-02-24 | 55.50 | 55.70 | 54.50 | 55.50 | 4.5M |
| 2025-02-21 | 56.00 | 57.20 | 55.30 | 55.30 | 26.7M |
| 2025-02-20 | 53.20 | 55.20 | 53.10 | 54.50 | 9.1M |
| 2025-02-19 | 53.50 | 53.60 | 52.90 | 52.90 | 1.9M |
| 2025-02-18 | 53.50 | 53.50 | 52.90 | 53.20 | 1.3M |
| 2025-02-17 | 54.00 | 54.00 | 53.20 | 53.20 | 2.0M |
| 2025-02-14 | 53.80 | 54.20 | 52.80 | 53.40 | 2.2M |
| 2025-02-13 | 53.40 | 53.50 | 53.00 | 53.50 | 1.7M |
| 2025-02-12 | 54.00 | 54.10 | 52.50 | 52.90 | 3.5M |
| 2025-02-11 | 54.00 | 54.40 | 53.60 | 54.00 | 2.0M |
| 2025-02-10 | 55.00 | 55.10 | 54.10 | 54.20 | 1.7M |
| 2025-02-07 | 54.90 | 55.50 | 54.40 | 55.10 | 3.6M |
| 2025-02-06 | 54.80 | 55.10 | 54.40 | 55.10 | 3.4M |
| 2025-02-05 | 55.50 | 55.60 | 54.20 | 54.50 | 4.7M |
| 2025-02-04 | 54.80 | 55.80 | 54.20 | 55.10 | 9.1M |
| 2025-02-03 | 53.00 | 54.80 | 52.90 | 54.60 | 8.6M |
| 2025-01-22 | 53.50 | 53.70 | 53.20 | 53.60 | 2.5M |
| 2025-01-21 | 52.60 | 53.20 | 52.60 | 53.00 | 1.6M |
| 2025-01-20 | 52.90 | 53.20 | 52.30 | 52.90 | 2.0M |
| 2025-01-17 | 53.50 | 54.00 | 52.70 | 52.70 | 4.0M |
| 2025-01-16 | 53.50 | 53.60 | 53.10 | 53.50 | 2.3M |
| 2025-01-15 | 52.90 | 53.50 | 52.70 | 53.00 | 3.8M |
| 2025-01-14 | 52.90 | 53.20 | 52.50 | 53.00 | 2.0M |
| 2025-01-13 | 52.90 | 52.90 | 51.60 | 52.50 | 4.8M |
| 2025-01-10 | 52.20 | 53.00 | 52.10 | 53.00 | 3.1M |
| 2025-01-09 | 53.50 | 53.60 | 52.50 | 52.60 | 3.6M |
| 2025-01-08 | 53.30 | 53.60 | 53.00 | 53.60 | 2.3M |
| 2025-01-07 | 53.90 | 53.90 | 52.80 | 53.30 | 3.4M |
| 2025-01-06 | 53.30 | 54.10 | 53.30 | 53.40 | 3.2M |
| 2025-01-03 | 53.90 | 54.20 | 53.00 | 53.10 | 5.4M |
| 2025-01-02 | 52.20 | 53.90 | 52.20 | 53.70 | 9.4M |