118.10
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 82.94 | 82.98 | 82.32 | 82.80 | 0.6M |
| 2022-12-29 | 81.94 | 82.60 | 81.70 | 82.24 | 0.6M |
| 2022-12-28 | 81.90 | 83.00 | 81.30 | 81.70 | 0.7M |
| 2022-12-27 | 80.76 | 81.74 | 80.14 | 81.30 | 0.4M |
| 2022-12-26 | 79.18 | 80.98 | 79.18 | 80.46 | 0.6M |
| 2022-12-23 | 79.20 | 79.40 | 78.62 | 79.08 | 0.2M |
| 2022-12-22 | 79.00 | 79.54 | 78.86 | 79.18 | 0.2M |
| 2022-12-21 | 79.82 | 80.48 | 78.82 | 78.84 | 0.5M |
| 2022-12-20 | 79.78 | 81.00 | 78.98 | 79.82 | 0.5M |
| 2022-12-19 | 81.48 | 82.08 | 78.60 | 79.54 | 0.6M |
| 2022-12-16 | 81.74 | 82.68 | 80.14 | 81.08 | 0.6M |
| 2022-12-15 | 82.12 | 84.72 | 78.04 | 81.16 | 2.8M |
| 2022-12-14 | 78.74 | 82.00 | 76.48 | 81.54 | 1.6M |
| 2022-12-13 | 78.40 | 79.44 | 78.34 | 78.76 | 0.3M |
| 2022-12-12 | 79.00 | 79.52 | 78.28 | 78.42 | 0.2M |
| 2022-12-09 | 77.68 | 79.42 | 77.58 | 78.98 | 0.4M |
| 2022-12-08 | 77.50 | 77.92 | 77.00 | 77.66 | 0.2M |
| 2022-12-07 | 77.72 | 77.98 | 77.22 | 77.50 | 0.2M |
| 2022-12-06 | 78.52 | 78.94 | 76.98 | 78.06 | 0.2M |
| 2022-12-05 | 78.56 | 79.98 | 78.02 | 78.52 | 0.7M |
| 2022-12-02 | 77.78 | 78.32 | 77.70 | 78.00 | 0.3M |
| 2022-12-01 | 77.80 | 78.34 | 77.60 | 77.74 | 0.2M |
| 2022-11-30 | 77.36 | 78.50 | 77.02 | 77.64 | 0.4M |
| 2022-11-29 | 76.08 | 77.78 | 75.88 | 77.12 | 0.3M |
| 2022-11-28 | 76.50 | 76.96 | 75.52 | 75.98 | 0.2M |
| 2022-11-25 | 77.48 | 77.48 | 75.76 | 77.00 | 0.3M |
| 2022-11-24 | 76.64 | 79.38 | 76.64 | 77.10 | 0.9M |
| 2022-11-23 | 76.90 | 77.28 | 75.50 | 76.64 | 0.4M |
| 2022-11-22 | 76.10 | 76.96 | 74.78 | 75.88 | 0.3M |
| 2022-11-21 | 76.22 | 76.66 | 72.70 | 75.86 | 0.9M |
| 2022-11-18 | 78.04 | 78.48 | 75.10 | 76.24 | 0.9M |
| 2022-11-17 | 75.00 | 79.50 | 74.54 | 78.02 | 2.8M |
| 2022-11-16 | 70.92 | 74.80 | 67.06 | 74.52 | 1.3M |
| 2022-11-15 | 69.00 | 71.90 | 68.16 | 70.92 | 0.8M |
| 2022-11-14 | 68.22 | 68.90 | 68.04 | 68.86 | 0.2M |
| 2022-11-11 | 69.04 | 69.08 | 68.00 | 68.22 | 0.3M |
| 2022-11-10 | 68.64 | 68.98 | 67.54 | 68.54 | 0.4M |
| 2022-11-09 | 69.06 | 70.26 | 68.20 | 68.50 | 0.7M |
| 2022-11-08 | 69.60 | 69.90 | 68.40 | 68.94 | 0.3M |
| 2022-11-07 | 68.52 | 69.80 | 68.42 | 69.54 | 0.3M |
| 2022-11-03 | 68.32 | 68.56 | 67.50 | 68.36 | 0.2M |
| 2022-11-02 | 69.78 | 70.20 | 67.84 | 68.70 | 0.4M |
| 2022-11-01 | 69.50 | 70.80 | 69.08 | 69.54 | 0.6M |
| 2022-10-31 | 67.96 | 69.88 | 67.50 | 69.10 | 0.7M |
| 2022-10-28 | 68.06 | 68.24 | 66.80 | 67.50 | 0.3M |
| 2022-10-27 | 67.82 | 68.50 | 66.80 | 68.06 | 0.5M |
| 2022-10-26 | 68.50 | 68.52 | 67.00 | 67.66 | 0.4M |
| 2022-10-25 | 67.00 | 68.60 | 66.24 | 68.40 | 0.7M |
| 2022-10-24 | 66.48 | 67.40 | 65.60 | 66.40 | 0.3M |
| 2022-10-21 | 66.76 | 66.76 | 64.04 | 65.02 | 0.5M |
| 2022-10-20 | 66.12 | 67.66 | 65.10 | 65.90 | 0.4M |
| 2022-10-19 | 66.62 | 67.00 | 65.00 | 65.50 | 0.4M |
| 2022-10-18 | 69.16 | 69.24 | 66.60 | 67.28 | 0.4M |
| 2022-10-17 | 68.08 | 69.00 | 67.04 | 68.60 | 0.6M |
| 2022-10-14 | 66.64 | 68.68 | 66.22 | 67.40 | 0.9M |
| 2022-10-13 | 63.06 | 67.20 | 62.78 | 65.96 | 0.9M |
| 2022-10-12 | 62.80 | 64.00 | 61.42 | 62.78 | 0.3M |
| 2022-10-11 | 62.00 | 63.48 | 60.24 | 62.80 | 0.3M |
| 2022-10-10 | 57.80 | 61.24 | 55.66 | 60.38 | 0.7M |
| 2022-10-07 | 61.00 | 63.30 | 58.60 | 58.60 | 0.6M |
| 2022-10-06 | 62.00 | 65.50 | 60.62 | 60.92 | 0.8M |
| 2022-10-05 | 60.00 | 63.16 | 57.64 | 62.38 | 1.1M |
| 2022-10-04 | 63.20 | 63.86 | 58.24 | 60.76 | 0.8M |
| 2022-10-03 | 62.48 | 64.04 | 61.04 | 62.72 | 0.9M |
| 2022-09-30 | 55.82 | 68.40 | 53.00 | 60.02 | 2.6M |
| 2022-09-29 | 56.26 | 58.00 | 55.00 | 55.82 | 0.6M |
| 2022-09-28 | 57.02 | 59.78 | 55.72 | 55.90 | 0.9M |
| 2022-09-27 | 58.86 | 60.42 | 54.56 | 56.22 | 0.8M |
| 2022-09-26 | 65.04 | 65.88 | 54.08 | 58.52 | 1.3M |
| 2022-09-23 | 68.44 | 68.88 | 62.20 | 65.06 | 0.7M |
| 2022-09-22 | 65.22 | 69.00 | 65.14 | 68.38 | 0.6M |
| 2022-09-21 | 63.80 | 69.96 | 60.40 | 66.32 | 1.5M |
| 2022-09-20 | 78.20 | 78.20 | 69.00 | 70.88 | 1.9M |
| 2022-09-19 | 79.08 | 79.24 | 76.50 | 77.84 | 0.7M |
| 2022-09-16 | 78.66 | 81.00 | 78.40 | 78.84 | 2.1M |
| 2022-09-15 | 75.80 | 78.98 | 75.42 | 78.30 | 1.2M |
| 2022-09-14 | 77.70 | 77.98 | 74.20 | 75.30 | 1.1M |
| 2022-09-13 | 79.10 | 79.42 | 76.50 | 77.70 | 0.6M |
| 2022-09-12 | 77.60 | 79.98 | 77.12 | 78.88 | 1.2M |
| 2022-09-09 | 78.14 | 79.48 | 77.80 | 77.98 | 0.9M |
| 2022-09-08 | 77.60 | 81.94 | 73.50 | 78.02 | 6.4M |
| 2022-09-07 | 88.50 | 88.50 | 85.76 | 86.22 | 2.2M |
| 2022-09-06 | 89.80 | 90.00 | 85.00 | 88.52 | 1.9M |
| 2022-09-05 | 90.70 | 90.80 | 88.14 | 89.78 | 2.0M |
| 2022-09-02 | 90.32 | 90.32 | 89.34 | 89.84 | 0.9M |
| 2022-09-01 | 89.54 | 90.76 | 89.10 | 89.90 | 1.2M |
| 2022-08-31 | 89.50 | 91.78 | 87.40 | 89.30 | 2.0M |
| 2022-08-30 | 88.00 | 96.56 | 88.00 | 91.40 | 9.4M |
| 2022-08-29 | 84.90 | 88.96 | 84.00 | 87.68 | 3.8M |
| 2022-08-26 | 81.40 | 84.50 | 81.30 | 83.82 | 3.2M |
| 2022-08-25 | 80.70 | 82.00 | 80.12 | 81.40 | 0.8M |
| 2022-08-24 | 80.00 | 80.68 | 78.98 | 80.10 | 0.3M |
| 2022-08-23 | 80.90 | 80.90 | 79.02 | 79.68 | 0.3M |
| 2022-08-22 | 79.70 | 81.76 | 78.52 | 79.90 | 0.9M |
| 2022-08-19 | 80.98 | 81.00 | 77.42 | 78.46 | 0.7M |
| 2022-08-18 | 76.58 | 80.98 | 75.50 | 80.68 | 1.5M |
| 2022-08-17 | 76.46 | 76.92 | 76.46 | 76.58 | 0.1M |
| 2022-08-16 | 75.90 | 76.86 | 75.70 | 76.48 | 0.3M |
| 2022-08-15 | 75.42 | 75.88 | 74.90 | 75.68 | 0.2M |
| 2022-08-12 | 74.60 | 75.50 | 74.52 | 75.12 | 0.2M |
| 2022-08-11 | 75.60 | 75.70 | 74.52 | 75.20 | 0.2M |
| 2022-08-10 | 75.30 | 75.68 | 74.38 | 75.24 | 0.2M |
| 2022-08-09 | 73.90 | 75.00 | 73.06 | 75.00 | 0.4M |
| 2022-08-08 | 73.40 | 73.78 | 72.20 | 73.62 | 0.4M |
| 2022-08-05 | 73.56 | 73.88 | 70.20 | 71.66 | 0.4M |
| 2022-08-04 | 71.04 | 73.60 | 70.50 | 72.76 | 0.5M |
| 2022-08-03 | 73.14 | 73.86 | 69.50 | 71.00 | 0.7M |
| 2022-08-02 | 74.96 | 75.44 | 73.00 | 73.14 | 0.4M |
| 2022-08-01 | 75.84 | 76.40 | 74.46 | 74.84 | 0.3M |
| 2022-07-29 | 75.90 | 77.00 | 75.46 | 75.78 | 0.4M |
| 2022-07-28 | 76.66 | 76.96 | 75.40 | 76.00 | 0.3M |
| 2022-07-27 | 76.50 | 77.50 | 75.80 | 76.58 | 0.7M |
| 2022-07-26 | 75.00 | 77.50 | 74.74 | 76.48 | 0.8M |
| 2022-07-25 | 75.80 | 76.32 | 74.22 | 74.72 | 0.9M |
| 2022-07-22 | 77.66 | 78.60 | 75.50 | 75.80 | 1.3M |
| 2022-07-21 | 76.28 | 80.82 | 73.84 | 77.48 | 4.4M |
| 2022-07-20 | 75.94 | 78.40 | 72.02 | 76.66 | 4.5M |
| 2022-07-19 | 73.30 | 84.00 | 71.40 | 75.88 | 8.0M |
| 2022-07-18 | 71.88 | 72.80 | 69.00 | 70.38 | 1.2M |
| 2022-07-15 | 70.50 | 72.28 | 69.86 | 71.12 | 1.5M |
| 2022-07-14 | 67.02 | 71.00 | 67.02 | 70.50 | 2.2M |
| 2022-07-13 | 69.00 | 72.58 | 66.32 | 67.00 | 2.8M |
| 2022-07-12 | 61.30 | 70.48 | 59.50 | 68.52 | 4.1M |
| 2022-07-11 | 61.76 | 62.88 | 60.20 | 60.56 | 0.4M |
| 2022-07-08 | 59.84 | 62.12 | 58.98 | 61.02 | 0.4M |
| 2022-07-07 | 58.72 | 60.38 | 58.70 | 59.42 | 0.2M |
| 2022-07-06 | 59.58 | 60.58 | 58.00 | 58.70 | 0.5M |
| 2022-07-05 | 65.50 | 65.50 | 58.30 | 59.36 | 0.6M |
| 2022-07-04 | 61.14 | 64.30 | 59.10 | 62.02 | 1.5M |
| 2022-07-01 | 55.44 | 61.94 | 54.56 | 59.64 | 1.1M |
| 2022-06-30 | 57.28 | 59.02 | 54.08 | 55.72 | 0.7M |
| 2022-06-29 | 57.02 | 58.20 | 56.62 | 57.46 | 0.2M |
| 2022-06-28 | 57.30 | 57.76 | 56.52 | 56.64 | 0.1M |
| 2022-06-27 | 57.76 | 57.78 | 56.10 | 57.02 | 0.2M |
| 2022-06-24 | 58.40 | 59.28 | 57.22 | 57.78 | 0.3M |
| 2022-06-23 | 57.58 | 59.14 | 57.30 | 58.10 | 0.5M |
| 2022-06-22 | 54.16 | 58.50 | 53.06 | 57.30 | 1.1M |
| 2022-06-21 | 55.04 | 55.50 | 54.02 | 54.02 | 0.2M |
| 2022-06-20 | 53.68 | 55.54 | 52.98 | 54.86 | 0.3M |
| 2022-06-17 | 52.60 | 53.82 | 52.50 | 53.30 | 0.2M |
| 2022-06-16 | 51.18 | 54.56 | 51.04 | 52.76 | 0.5M |
| 2022-06-15 | 50.20 | 51.10 | 49.78 | 51.04 | 0.2M |
| 2022-06-14 | 51.20 | 51.20 | 49.44 | 49.78 | 0.3M |
| 2022-06-10 | 50.30 | 51.98 | 49.62 | 51.00 | 0.2M |
| 2022-06-09 | 51.88 | 52.08 | 50.00 | 50.22 | 0.2M |
| 2022-06-08 | 52.30 | 52.88 | 51.70 | 51.88 | 0.1M |
| 2022-06-07 | 51.80 | 52.38 | 50.30 | 52.02 | 0.2M |
| 2022-06-06 | 51.74 | 52.44 | 51.40 | 51.70 | 0.1M |
| 2022-06-03 | 53.00 | 53.00 | 51.48 | 51.74 | 0.2M |
| 2022-06-02 | 53.90 | 54.16 | 52.60 | 52.64 | 0.1M |
| 2022-06-01 | 54.50 | 54.60 | 53.62 | 53.90 | 0.2M |
| 2022-05-31 | 55.30 | 55.64 | 54.00 | 54.00 | 0.3M |
| 2022-05-30 | 56.20 | 56.60 | 55.22 | 55.80 | 0.2M |
| 2022-05-27 | 56.60 | 56.88 | 55.62 | 56.20 | 0.2M |
| 2022-05-26 | 55.50 | 56.66 | 54.90 | 56.20 | 0.4M |
| 2022-05-25 | 56.06 | 58.40 | 54.50 | 55.70 | 0.5M |
| 2022-05-24 | 56.54 | 56.88 | 55.00 | 56.06 | 0.3M |
| 2022-05-23 | 59.04 | 59.08 | 56.02 | 56.50 | 0.5M |
| 2022-05-20 | 61.00 | 62.20 | 58.10 | 58.86 | 0.8M |
| 2022-05-19 | 62.10 | 63.62 | 58.30 | 61.00 | 0.6M |
| 2022-05-18 | 58.62 | 64.80 | 58.62 | 62.08 | 0.9M |
| 2022-05-17 | 58.32 | 59.24 | 58.04 | 58.60 | 0.1M |
| 2022-05-16 | 58.00 | 58.78 | 57.38 | 58.26 | 0.2M |
| 2022-05-13 | 56.18 | 57.98 | 55.70 | 57.68 | 0.2M |
| 2022-05-12 | 57.84 | 58.18 | 56.00 | 56.18 | 0.3M |
| 2022-05-11 | 58.34 | 58.68 | 58.00 | 58.00 | 0.1M |
| 2022-05-06 | 58.92 | 59.42 | 57.80 | 58.22 | 0.2M |
| 2022-05-05 | 58.98 | 59.74 | 58.58 | 58.78 | 0.2M |
| 2022-05-04 | 59.44 | 61.80 | 58.54 | 58.80 | 0.5M |
| 2022-04-29 | 58.00 | 59.56 | 58.00 | 59.38 | 0.1M |
| 2022-04-28 | 59.90 | 60.60 | 58.24 | 58.52 | 0.3M |
| 2022-04-27 | 59.48 | 59.86 | 57.64 | 59.80 | 0.4M |
| 2022-04-26 | 58.48 | 59.22 | 56.30 | 58.10 | 0.4M |
| 2022-04-25 | 59.98 | 59.98 | 57.66 | 58.00 | 0.2M |
| 2022-04-22 | 60.24 | 60.50 | 59.36 | 60.00 | 0.2M |
| 2022-04-21 | 61.14 | 61.66 | 60.00 | 60.02 | 0.2M |
| 2022-04-20 | 60.00 | 62.50 | 59.60 | 60.06 | 0.3M |
| 2022-04-19 | 63.72 | 63.98 | 58.66 | 60.10 | 0.8M |
| 2022-04-18 | 64.78 | 64.82 | 63.16 | 63.68 | 0.3M |
| 2022-04-15 | 65.00 | 66.88 | 63.56 | 64.72 | 0.4M |
| 2022-04-14 | 65.82 | 67.00 | 63.20 | 64.64 | 0.5M |
| 2022-04-13 | 66.40 | 67.98 | 63.40 | 65.46 | 0.3M |
| 2022-04-12 | 66.80 | 68.00 | 63.02 | 66.20 | 0.4M |
| 2022-04-11 | 68.90 | 69.30 | 64.02 | 66.60 | 0.7M |
| 2022-04-08 | 67.78 | 76.44 | 67.32 | 69.00 | 2.9M |
| 2022-04-07 | 68.00 | 70.20 | 66.00 | 67.42 | 0.4M |
| 2022-04-06 | 64.66 | 71.96 | 62.62 | 68.30 | 0.9M |
| 2022-04-05 | 69.00 | 70.10 | 63.20 | 64.66 | 0.7M |
| 2022-04-04 | 69.98 | 72.00 | 66.10 | 69.08 | 0.5M |
| 2022-04-01 | 67.60 | 70.58 | 67.40 | 69.58 | 0.5M |
| 2022-03-31 | 64.98 | 69.98 | 62.20 | 67.50 | 1.1M |
| 2022-03-30 | 54.00 | 62.00 | 53.60 | 60.52 | 0.6M |
| 2022-03-29 | 55.18 | 57.56 | 50.42 | 53.10 | 0.9M |
| 2022-03-28 | 59.98 | 60.36 | 50.04 | 55.00 | 0.5M |
| 2022-02-25 | 52.00 | 63.12 | 52.00 | 60.54 | 0.9M |
| 2022-02-24 | 66.48 | 66.48 | 40.00 | 51.96 | 2.5M |
| 2022-02-22 | 70.00 | 74.60 | 65.00 | 73.84 | 1.2M |
| 2022-02-21 | 79.46 | 79.78 | 68.60 | 71.00 | 1.9M |
| 2022-02-18 | 81.66 | 82.10 | 75.54 | 77.00 | 0.8M |
| 2022-02-17 | 82.54 | 82.54 | 80.20 | 80.70 | 0.4M |
| 2022-02-16 | 83.10 | 83.50 | 81.46 | 82.54 | 0.5M |
| 2022-02-15 | 84.38 | 84.38 | 80.64 | 81.32 | 0.6M |
| 2022-02-14 | 81.08 | 82.18 | 79.02 | 79.98 | 0.8M |
| 2022-02-11 | 84.70 | 84.70 | 81.18 | 82.26 | 0.6M |
| 2022-02-10 | 81.98 | 85.46 | 80.78 | 85.34 | 1.0M |
| 2022-02-09 | 82.00 | 83.38 | 80.60 | 81.72 | 0.5M |
| 2022-02-08 | 81.80 | 84.78 | 80.78 | 81.72 | 0.9M |
| 2022-02-07 | 77.48 | 81.80 | 77.04 | 81.78 | 0.8M |
| 2022-02-04 | 75.98 | 77.56 | 75.28 | 76.90 | 0.4M |
| 2022-02-03 | 75.00 | 75.90 | 73.68 | 75.00 | 0.3M |
| 2022-02-02 | 76.00 | 76.38 | 75.42 | 75.70 | 0.2M |
| 2022-02-01 | 75.50 | 76.60 | 74.70 | 75.42 | 0.3M |
| 2022-01-31 | 76.00 | 77.86 | 74.50 | 75.26 | 0.6M |
| 2022-01-28 | 76.38 | 77.68 | 74.92 | 75.60 | 0.5M |
| 2022-01-27 | 74.50 | 76.60 | 73.10 | 75.38 | 0.7M |
| 2022-01-26 | 73.20 | 75.74 | 73.00 | 74.50 | 0.5M |
| 2022-01-25 | 74.84 | 75.50 | 71.82 | 73.00 | 0.5M |
| 2022-01-24 | 78.00 | 78.88 | 70.16 | 72.52 | 1.3M |
| 2022-01-21 | 76.18 | 78.00 | 75.20 | 77.32 | 0.6M |
| 2022-01-20 | 76.18 | 78.46 | 74.80 | 76.28 | 0.5M |
| 2022-01-19 | 72.34 | 77.68 | 70.12 | 75.58 | 1.1M |
| 2022-01-18 | 74.40 | 76.00 | 70.98 | 71.56 | 0.8M |
| 2022-01-17 | 77.44 | 78.40 | 74.00 | 74.50 | 0.5M |
| 2022-01-14 | 77.56 | 79.56 | 73.10 | 76.40 | 1.1M |
| 2022-01-13 | 80.80 | 81.68 | 77.52 | 77.52 | 1.0M |
| 2022-01-12 | 80.50 | 81.78 | 80.00 | 80.80 | 0.5M |
| 2022-01-11 | 82.08 | 83.58 | 79.02 | 79.60 | 1.3M |
| 2022-01-10 | 81.16 | 84.80 | 81.00 | 81.60 | 1.2M |
| 2022-01-06 | 81.32 | 83.78 | 80.00 | 80.82 | 0.9M |
| 2022-01-05 | 84.80 | 86.78 | 80.30 | 80.78 | 2.0M |
| 2022-01-04 | 77.02 | 88.44 | 77.02 | 86.00 | 5.0M |
| 2022-01-03 | 73.34 | 77.30 | 73.28 | 76.80 | 1.1M |