112.64
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 | 115.05 | 115.90 | 111.60 | 112.64 | 0.6M |
| 2025-09-26 | 114.12 | 114.91 | 112.10 | 113.87 | 0.6M |
| 2025-09-25 | 114.01 | 114.95 | 111.05 | 113.90 | 0.8M |
| 2025-09-24 | 120.30 | 121.62 | 116.19 | 117.43 | 0.6M |
| 2025-09-23 | 127.01 | 128.74 | 119.81 | 120.65 | 1.0M |
| 2025-09-22 | 122.50 | 127.43 | 122.00 | 125.15 | 0.8M |
| 2025-09-19 | 121.53 | 125.57 | 120.67 | 122.29 | 2.1M |
| 2025-09-18 | 119.40 | 122.05 | 114.91 | 121.10 | 1.0M |
| 2025-09-17 | 119.15 | 121.00 | 117.70 | 119.81 | 0.8M |
| 2025-09-16 | 115.25 | 119.50 | 115.17 | 119.15 | 0.7M |
| 2025-09-15 | 114.84 | 117.24 | 113.84 | 114.29 | 0.7M |
| 2025-09-12 | 115.38 | 116.40 | 112.50 | 114.57 | 0.8M |
| 2025-09-11 | 108.24 | 119.36 | 108.00 | 116.99 | 1.5M |
| 2025-09-10 | 108.50 | 109.15 | 105.00 | 107.79 | 1.0M |
| 2025-09-09 | 113.95 | 117.96 | 106.54 | 108.28 | 2.1M |
| 2025-09-08 | 104.35 | 108.12 | 103.65 | 105.58 | 1.3M |
| 2025-09-05 | 104.12 | 105.75 | 101.00 | 104.01 | 1.0M |
| 2025-09-04 | 105.57 | 106.05 | 101.86 | 104.05 | 1.4M |
| 2025-09-03 | 111.73 | 112.15 | 106.45 | 106.94 | 1.4M |
| 2025-09-02 | 112.00 | 113.68 | 109.59 | 111.55 | 1.0M |
| 2025-08-29 | 116.58 | 117.05 | 112.82 | 114.96 | 0.7M |
| 2025-08-28 | 118.38 | 118.47 | 114.56 | 116.73 | 0.5M |
| 2025-08-27 | 115.19 | 118.81 | 114.56 | 117.38 | 0.7M |
| 2025-08-26 | 115.37 | 116.65 | 113.90 | 115.18 | 0.7M |
| 2025-08-25 | 120.50 | 122.85 | 114.72 | 114.97 | 0.9M |
| 2025-08-22 | 118.37 | 121.79 | 117.17 | 119.85 | 1.0M |
| 2025-08-21 | 120.71 | 121.76 | 117.43 | 118.81 | 0.7M |
| 2025-08-20 | 121.59 | 122.77 | 118.25 | 121.88 | 0.8M |
| 2025-08-19 | 125.55 | 127.48 | 122.17 | 122.68 | 0.7M |
| 2025-08-18 | 127.72 | 129.01 | 124.68 | 125.65 | 0.6M |
| 2025-08-15 | 129.58 | 130.02 | 126.23 | 127.55 | 0.6M |
| 2025-08-14 | 129.50 | 131.99 | 126.78 | 129.74 | 0.9M |
| 2025-08-13 | 132.09 | 133.54 | 127.70 | 132.04 | 1.0M |
| 2025-08-12 | 128.53 | 133.00 | 125.89 | 131.13 | 1.2M |
| 2025-08-11 | 125.97 | 133.18 | 125.00 | 127.26 | 2.1M |
| 2025-08-08 | 115.50 | 118.68 | 114.30 | 114.50 | 0.8M |
| 2025-08-07 | 120.18 | 120.33 | 114.33 | 116.05 | 0.9M |
| 2025-08-06 | 124.91 | 124.91 | 116.58 | 118.80 | 1.2M |
| 2025-08-05 | 128.50 | 128.75 | 122.63 | 125.74 | 1.1M |
| 2025-08-04 | 125.51 | 131.85 | 123.10 | 128.50 | 1.9M |
| 2025-08-01 | 117.91 | 122.76 | 114.28 | 120.55 | 1.8M |
| 2025-07-31 | 123.61 | 124.50 | 111.30 | 118.97 | 3.9M |
| 2025-07-30 | 106.14 | 109.90 | 105.90 | 107.70 | 2.2M |
| 2025-07-29 | 105.90 | 106.90 | 104.71 | 104.83 | 1.1M |
| 2025-07-28 | 109.35 | 110.00 | 105.00 | 105.24 | 0.9M |
| 2025-07-25 | 106.95 | 108.66 | 105.06 | 108.12 | 0.7M |
| 2025-07-24 | 111.00 | 112.25 | 105.90 | 106.79 | 1.0M |
| 2025-07-23 | 109.05 | 111.70 | 107.26 | 109.97 | 1.1M |
| 2025-07-22 | 102.56 | 107.08 | 98.89 | 105.60 | 1.8M |
| 2025-07-21 | 108.36 | 109.80 | 103.26 | 103.61 | 2.0M |
| 2025-07-18 | 113.91 | 114.63 | 109.66 | 109.88 | 0.8M |
| 2025-07-17 | 113.20 | 115.37 | 112.26 | 112.52 | 0.6M |
| 2025-07-16 | 117.37 | 118.37 | 113.04 | 113.32 | 0.7M |
| 2025-07-15 | 118.44 | 120.45 | 114.74 | 115.68 | 0.7M |
| 2025-07-14 | 112.18 | 119.46 | 111.93 | 116.88 | 1.3M |
| 2025-07-11 | 122.70 | 123.50 | 109.59 | 112.46 | 2.6M |
| 2025-07-10 | 125.97 | 127.97 | 123.80 | 124.78 | 0.7M |
| 2025-07-09 | 125.00 | 126.54 | 122.48 | 126.41 | 0.6M |
| 2025-07-08 | 125.16 | 128.06 | 124.23 | 124.73 | 0.7M |
| 2025-07-07 | 127.84 | 128.01 | 123.25 | 125.17 | 0.7M |
| 2025-07-03 | 127.37 | 129.19 | 124.50 | 129.19 | 0.4M |
| 2025-07-02 | 129.92 | 130.70 | 125.10 | 127.69 | 0.7M |
| 2025-07-01 | 133.80 | 136.63 | 128.61 | 130.10 | 0.8M |
| 2025-06-30 | 132.10 | 135.82 | 132.10 | 134.01 | 0.6M |
| 2025-06-27 | 130.79 | 133.02 | 129.66 | 131.45 | 0.6M |
| 2025-06-26 | 129.00 | 131.35 | 128.13 | 130.06 | 0.4M |
| 2025-06-25 | 133.35 | 133.35 | 128.00 | 128.58 | 0.7M |
| 2025-06-24 | 128.59 | 133.49 | 126.29 | 132.64 | 0.7M |
| 2025-06-23 | 123.00 | 128.20 | 120.36 | 127.53 | 1.0M |
| 2025-06-20 | 124.00 | 125.94 | 121.30 | 123.56 | 1.3M |
| 2025-06-18 | 135.94 | 135.94 | 123.00 | 124.00 | 2.1M |
| 2025-06-17 | 140.15 | 141.90 | 136.05 | 136.20 | 0.9M |
| 2025-06-16 | 143.55 | 145.50 | 139.56 | 141.96 | 0.8M |
| 2025-06-13 | 140.21 | 145.30 | 139.31 | 142.88 | 0.5M |
| 2025-06-12 | 142.28 | 143.82 | 140.40 | 143.05 | 0.5M |
| 2025-06-11 | 140.51 | 145.50 | 140.08 | 142.88 | 1.0M |
| 2025-06-10 | 140.00 | 143.55 | 139.67 | 140.86 | 0.9M |
| 2025-06-09 | 139.80 | 140.68 | 136.11 | 139.40 | 0.6M |
| 2025-06-06 | 137.11 | 139.66 | 135.00 | 139.05 | 0.8M |
| 2025-06-05 | 130.00 | 135.70 | 128.62 | 135.59 | 0.8M |
| 2025-06-04 | 128.85 | 131.75 | 128.34 | 129.81 | 0.8M |
| 2025-06-03 | 125.16 | 131.27 | 123.27 | 128.74 | 0.9M |
| 2025-06-02 | 126.39 | 126.84 | 120.30 | 123.94 | 1.1M |
| 2025-05-30 | 127.50 | 128.44 | 125.31 | 127.12 | 0.8M |
| 2025-05-29 | 130.22 | 130.48 | 126.71 | 127.69 | 0.5M |
| 2025-05-28 | 128.56 | 130.10 | 126.71 | 128.62 | 0.6M |
| 2025-05-27 | 126.45 | 130.41 | 126.25 | 128.53 | 1.0M |
| 2025-05-23 | 121.93 | 124.60 | 121.92 | 124.25 | 0.4M |
| 2025-05-22 | 118.79 | 124.14 | 118.79 | 123.34 | 0.8M |
| 2025-05-21 | 124.71 | 125.00 | 120.83 | 121.31 | 0.6M |
| 2025-05-20 | 122.72 | 124.84 | 120.83 | 124.71 | 0.6M |
| 2025-05-19 | 118.49 | 122.41 | 118.07 | 122.10 | 0.6M |
| 2025-05-16 | 122.00 | 123.00 | 120.03 | 121.58 | 1.0M |
| 2025-05-15 | 121.83 | 122.56 | 117.68 | 121.81 | 1.0M |
| 2025-05-14 | 122.33 | 124.75 | 120.19 | 122.36 | 1.6M |
| 2025-05-13 | 118.73 | 122.77 | 116.44 | 122.11 | 1.7M |
| 2025-05-12 | 114.32 | 119.20 | 110.08 | 118.73 | 2.1M |
| 2025-05-09 | 114.60 | 120.93 | 108.84 | 111.50 | 4.5M |
| 2025-05-08 | 96.94 | 98.55 | 92.49 | 93.20 | 2.2M |
| 2025-05-07 | 94.00 | 96.73 | 93.11 | 95.81 | 1.0M |
| 2025-05-06 | 91.59 | 94.03 | 91.01 | 93.38 | 0.7M |
| 2025-05-05 | 89.71 | 93.95 | 89.65 | 92.21 | 0.7M |
| 2025-05-02 | 91.88 | 93.63 | 89.10 | 89.98 | 0.7M |
| 2025-05-01 | 92.09 | 92.30 | 89.55 | 90.45 | 0.9M |
| 2025-04-30 | 89.43 | 92.41 | 88.51 | 92.01 | 0.7M |
| 2025-04-29 | 91.14 | 92.48 | 89.05 | 92.43 | 0.8M |
| 2025-04-28 | 93.90 | 95.71 | 88.50 | 90.19 | 1.1M |
| 2025-04-25 | 93.19 | 93.85 | 89.65 | 93.50 | 1.3M |
| 2025-04-24 | 92.50 | 95.16 | 91.70 | 94.18 | 1.0M |
| 2025-04-23 | 95.00 | 95.90 | 91.39 | 92.25 | 1.2M |
| 2025-04-22 | 88.58 | 92.01 | 88.00 | 91.21 | 1.2M |
| 2025-04-21 | 87.85 | 89.33 | 86.14 | 87.72 | 0.9M |
| 2025-04-17 | 85.32 | 88.39 | 84.53 | 88.24 | 1.0M |
| 2025-04-16 | 86.26 | 86.79 | 82.62 | 85.38 | 1.3M |
| 2025-04-15 | 86.21 | 87.27 | 83.25 | 87.18 | 1.3M |
| 2025-04-14 | 82.57 | 88.48 | 81.92 | 86.84 | 1.6M |
| 2025-04-11 | 76.12 | 81.26 | 75.50 | 80.58 | 1.0M |
| 2025-04-10 | 73.83 | 78.71 | 72.78 | 76.37 | 1.6M |
| 2025-04-09 | 67.26 | 77.21 | 66.85 | 75.41 | 2.1M |
| 2025-04-08 | 72.87 | 73.07 | 67.18 | 67.95 | 1.2M |
| 2025-04-07 | 64.29 | 71.94 | 62.23 | 69.15 | 1.6M |
| 2025-04-04 | 68.32 | 69.00 | 64.55 | 67.67 | 1.4M |
| 2025-04-03 | 69.00 | 71.72 | 68.00 | 70.96 | 1.1M |
| 2025-04-02 | 67.18 | 73.59 | 66.82 | 73.11 | 1.2M |
| 2025-04-01 | 66.33 | 69.69 | 66.23 | 68.27 | 0.6M |
| 2025-03-31 | 66.62 | 67.94 | 65.90 | 67.28 | 0.7M |
| 2025-03-28 | 69.80 | 70.42 | 67.75 | 68.58 | 0.6M |
| 2025-03-27 | 69.71 | 72.10 | 69.08 | 70.44 | 0.5M |
| 2025-03-26 | 71.79 | 73.68 | 70.14 | 70.32 | 0.9M |
| 2025-03-25 | 71.47 | 72.26 | 69.62 | 70.79 | 0.5M |
| 2025-03-24 | 70.29 | 72.85 | 69.42 | 71.47 | 0.7M |
| 2025-03-21 | 67.86 | 70.57 | 66.69 | 69.05 | 1.0M |
| 2025-03-20 | 69.84 | 71.65 | 67.92 | 68.84 | 0.8M |
| 2025-03-19 | 69.34 | 72.30 | 69.00 | 70.33 | 1.0M |
| 2025-03-18 | 67.00 | 69.07 | 65.23 | 68.99 | 0.8M |
| 2025-03-17 | 68.43 | 69.67 | 67.24 | 67.69 | 0.9M |
| 2025-03-14 | 65.72 | 68.79 | 65.26 | 68.53 | 0.9M |
| 2025-03-13 | 67.10 | 67.84 | 62.62 | 64.35 | 0.8M |
| 2025-03-12 | 69.54 | 69.67 | 66.25 | 67.08 | 0.9M |
| 2025-03-11 | 65.73 | 68.71 | 65.53 | 67.65 | 0.9M |
| 2025-03-10 | 65.35 | 68.00 | 64.34 | 66.03 | 1.0M |
| 2025-03-07 | 65.45 | 68.20 | 63.64 | 67.46 | 0.8M |
| 2025-03-06 | 64.36 | 66.44 | 62.07 | 65.29 | 1.0M |
| 2025-03-05 | 69.60 | 69.98 | 66.31 | 67.44 | 0.9M |
| 2025-03-04 | 66.00 | 69.76 | 63.29 | 69.11 | 1.6M |
| 2025-03-03 | 76.43 | 77.17 | 68.46 | 69.33 | 2.2M |
| 2025-02-28 | 73.66 | 80.22 | 73.00 | 76.32 | 2.8M |
| 2025-02-27 | 75.00 | 77.18 | 72.06 | 72.12 | 2.0M |
| 2025-02-26 | 72.92 | 76.64 | 72.08 | 73.76 | 1.4M |
| 2025-02-25 | 74.92 | 76.33 | 72.37 | 73.00 | 2.2M |
| 2025-02-24 | 72.04 | 77.74 | 71.51 | 77.12 | 1.5M |
| 2025-02-21 | 75.89 | 76.78 | 71.50 | 71.95 | 1.2M |
| 2025-02-20 | 79.60 | 80.00 | 75.34 | 75.45 | 1.4M |
| 2025-02-19 | 74.96 | 79.51 | 73.84 | 79.42 | 1.8M |
| 2025-02-18 | 73.49 | 75.95 | 72.94 | 75.02 | 1.0M |
| 2025-02-14 | 72.87 | 74.22 | 71.99 | 72.18 | 1.0M |
| 2025-02-13 | 69.90 | 71.31 | 67.66 | 71.22 | 1.2M |
| 2025-02-12 | 67.00 | 70.20 | 66.81 | 69.52 | 0.8M |
| 2025-02-11 | 69.71 | 72.26 | 67.49 | 68.11 | 1.0M |
| 2025-02-10 | 72.90 | 73.00 | 66.60 | 70.24 | 1.6M |
| 2025-02-07 | 74.31 | 75.20 | 72.21 | 72.60 | 1.3M |
| 2025-02-06 | 75.13 | 76.36 | 72.28 | 73.50 | 1.3M |
| 2025-02-05 | 72.86 | 75.23 | 72.81 | 74.57 | 1.2M |
| 2025-02-04 | 69.39 | 73.80 | 69.39 | 72.14 | 1.8M |
| 2025-02-03 | 65.00 | 69.31 | 64.30 | 68.76 | 1.4M |
| 2025-01-31 | 66.91 | 69.50 | 66.90 | 67.55 | 1.4M |
| 2025-01-30 | 65.90 | 68.00 | 64.59 | 66.95 | 1.8M |
| 2025-01-29 | 66.57 | 67.08 | 64.34 | 65.53 | 1.4M |
| 2025-01-28 | 61.47 | 67.10 | 60.46 | 67.03 | 1.8M |
| 2025-01-27 | 59.50 | 64.40 | 59.24 | 61.07 | 1.3M |
| 2025-01-24 | 62.75 | 63.99 | 60.19 | 60.82 | 1.1M |
| 2025-01-23 | 61.41 | 62.60 | 58.54 | 62.55 | 1.7M |
| 2025-01-22 | 56.80 | 62.04 | 56.50 | 61.97 | 2.5M |
| 2025-01-21 | 58.22 | 58.23 | 55.00 | 56.73 | 2.3M |
| 2025-01-17 | 58.38 | 58.85 | 56.03 | 57.20 | 2.7M |
| 2025-01-16 | 60.54 | 60.78 | 57.90 | 58.02 | 2.2M |
| 2025-01-15 | 64.00 | 64.20 | 59.94 | 60.44 | 2.3M |
| 2025-01-14 | 67.42 | 67.80 | 61.33 | 62.54 | 2.8M |
| 2025-01-13 | 65.11 | 65.30 | 58.40 | 64.05 | 6.2M |
| 2025-01-10 | 62.93 | 68.92 | 60.15 | 68.81 | 8.5M |
| 2025-01-08 | 75.81 | 77.32 | 72.34 | 72.55 | 3.4M |
| 2025-01-07 | 77.56 | 82.37 | 77.41 | 78.67 | 3.8M |
| 2025-01-06 | 71.97 | 76.57 | 71.75 | 75.63 | 3.3M |
| 2025-01-03 | 67.18 | 71.10 | 66.85 | 69.09 | 2.6M |
| 2025-01-02 | 64.00 | 68.91 | 63.91 | 66.50 | 3.3M |