67.00
Last Update: 2025-10-02
| 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 | 141.00 | 164.00 | 140.00 | 148.00 | 111.7M |
| 2022-12-29 | 138.00 | 142.00 | 133.00 | 140.00 | 32.4M |
| 2022-12-28 | 140.00 | 144.00 | 133.00 | 135.00 | 32.1M |
| 2022-12-27 | 145.00 | 162.00 | 135.00 | 142.00 | 111.8M |
| 2022-12-26 | 147.00 | 149.00 | 142.00 | 145.00 | 45.0M |
| 2022-12-23 | 142.00 | 153.00 | 140.00 | 146.00 | 73.5M |
| 2022-12-22 | 143.00 | 143.00 | 137.00 | 141.00 | 45.0M |
| 2022-12-21 | 135.00 | 144.00 | 133.00 | 141.00 | 37.0M |
| 2022-12-20 | 136.00 | 137.00 | 132.00 | 135.00 | 34.4M |
| 2022-12-19 | 141.00 | 144.00 | 136.00 | 136.00 | 43.9M |
| 2022-12-16 | 133.00 | 141.00 | 133.00 | 141.00 | 42.7M |
| 2022-12-15 | 135.00 | 135.00 | 131.00 | 134.00 | 26.2M |
| 2022-12-14 | 137.00 | 145.00 | 130.00 | 135.00 | 65.8M |
| 2022-12-13 | 138.00 | 138.00 | 134.00 | 136.00 | 37.1M |
| 2022-12-12 | 133.00 | 136.00 | 131.00 | 136.00 | 40.8M |
| 2022-12-09 | 131.00 | 140.00 | 127.00 | 131.00 | 76.8M |
| 2022-12-08 | 124.00 | 130.00 | 121.00 | 130.00 | 49.4M |
| 2022-12-07 | 121.00 | 128.00 | 121.00 | 124.00 | 48.3M |
| 2022-12-06 | 127.00 | 131.00 | 120.00 | 122.00 | 42.7M |
| 2022-12-05 | 134.00 | 135.00 | 126.00 | 128.00 | 64.0M |
| 2022-12-02 | 143.00 | 146.00 | 131.00 | 135.00 | 57.7M |
| 2022-12-01 | 133.00 | 141.00 | 131.00 | 140.00 | 69.7M |
| 2022-11-30 | 132.00 | 134.00 | 129.00 | 133.00 | 13.0M |
| 2022-11-29 | 131.00 | 140.00 | 129.00 | 132.00 | 51.3M |
| 2022-11-28 | 129.00 | 133.00 | 124.00 | 131.00 | 24.7M |
| 2022-11-25 | 133.00 | 136.00 | 128.00 | 128.00 | 31.6M |
| 2022-11-24 | 128.00 | 136.00 | 125.00 | 131.00 | 48.6M |
| 2022-11-23 | 135.00 | 138.00 | 128.00 | 128.00 | 31.2M |
| 2022-11-22 | 134.00 | 136.00 | 131.00 | 134.00 | 27.7M |
| 2022-11-21 | 138.00 | 148.00 | 133.00 | 134.00 | 62.0M |
| 2022-11-18 | 139.00 | 144.00 | 131.00 | 139.00 | 55.6M |
| 2022-11-17 | 148.00 | 162.00 | 139.00 | 139.00 | 181.9M |
| 2022-11-16 | 116.00 | 155.00 | 114.00 | 149.00 | 252.8M |
| 2022-11-15 | 116.00 | 117.00 | 114.00 | 115.00 | 22.9M |
| 2022-11-14 | 113.00 | 117.00 | 111.00 | 115.00 | 39.0M |
| 2022-11-11 | 117.00 | 122.00 | 112.00 | 113.00 | 56.0M |
| 2022-11-10 | 118.00 | 121.00 | 115.00 | 115.00 | 36.3M |
| 2022-11-09 | 117.00 | 121.00 | 115.00 | 118.00 | 32.9M |
| 2022-11-08 | 117.00 | 127.00 | 116.00 | 116.00 | 38.5M |
| 2022-11-07 | 133.00 | 133.00 | 121.00 | 121.00 | 49.0M |
| 2022-11-04 | 136.00 | 142.00 | 129.00 | 130.00 | 64.1M |
| 2022-11-03 | 127.00 | 144.00 | 124.00 | 135.00 | 133.2M |
| 2022-11-02 | 132.00 | 134.00 | 123.00 | 127.00 | 36.4M |
| 2022-11-01 | 128.00 | 136.00 | 124.00 | 132.00 | 86.3M |
| 2022-10-31 | 123.00 | 128.00 | 122.00 | 127.00 | 43.0M |
| 2022-10-28 | 128.00 | 135.00 | 123.00 | 123.00 | 39.6M |
| 2022-10-27 | 123.00 | 146.00 | 123.00 | 132.00 | 113.4M |
| 2022-10-26 | 139.00 | 140.00 | 129.00 | 129.00 | 42.4M |
| 2022-10-25 | 113.00 | 141.00 | 113.00 | 138.00 | 215.2M |
| 2022-10-24 | 109.00 | 116.00 | 109.00 | 113.00 | 22.1M |
| 2022-10-21 | 115.00 | 116.00 | 109.00 | 109.00 | 20.6M |
| 2022-10-20 | 123.00 | 145.00 | 115.00 | 115.00 | 52.9M |
| 2022-10-19 | 119.00 | 124.00 | 116.00 | 123.00 | 25.6M |
| 2022-10-18 | 122.00 | 126.00 | 118.00 | 119.00 | 17.5M |
| 2022-10-17 | 127.00 | 136.00 | 120.00 | 122.00 | 18.5M |
| 2022-10-14 | 128.00 | 136.00 | 124.00 | 124.00 | 23.6M |
| 2022-10-13 | 138.00 | 157.00 | 128.00 | 128.00 | 54.9M |
| 2022-10-12 | 144.00 | 148.00 | 137.00 | 137.00 | 22.4M |
| 2022-10-11 | 150.00 | 165.00 | 143.00 | 145.00 | 28.1M |
| 2022-10-10 | 155.00 | 155.00 | 148.00 | 150.00 | 14.2M |
| 2022-10-07 | 163.00 | 163.00 | 154.00 | 155.00 | 24.3M |
| 2022-10-06 | 167.00 | 173.00 | 160.00 | 162.00 | 11.1M |
| 2022-10-05 | 173.00 | 176.00 | 166.00 | 167.00 | 6.9M |
| 2022-10-04 | 182.00 | 183.00 | 171.00 | 173.00 | 6.8M |
| 2022-10-03 | 185.00 | 192.00 | 180.00 | 180.00 | 20.3M |
| 2022-09-30 | 177.00 | 192.00 | 165.00 | 192.00 | 45.8M |
| 2022-09-29 | 188.00 | 192.00 | 177.00 | 177.00 | 11.6M |
| 2022-09-28 | 190.00 | 191.00 | 182.00 | 189.00 | 6.9M |
| 2022-09-27 | 208.00 | 214.00 | 194.00 | 194.00 | 12.6M |
| 2022-09-26 | 173.00 | 208.00 | 167.00 | 208.00 | 20.8M |
| 2022-09-23 | 177.00 | 178.00 | 172.00 | 173.00 | 17.8M |
| 2022-09-22 | 188.00 | 189.00 | 177.00 | 178.00 | 12.2M |
| 2022-09-21 | 191.00 | 199.00 | 188.00 | 188.00 | 18.7M |
| 2022-09-20 | 193.00 | 200.00 | 184.00 | 200.00 | 15.0M |
| 2022-09-19 | 197.00 | 198.00 | 187.00 | 191.00 | 16.9M |
| 2022-09-16 | 202.00 | 202.00 | 192.00 | 197.00 | 15.9M |
| 2022-09-15 | 212.00 | 214.00 | 200.00 | 202.00 | 11.1M |
| 2022-09-14 | 208.00 | 220.00 | 200.00 | 212.00 | 13.8M |
| 2022-09-13 | 214.00 | 218.00 | 206.00 | 208.00 | 16.4M |
| 2022-09-12 | 206.00 | 214.00 | 199.00 | 214.00 | 18.1M |
| 2022-09-09 | 195.00 | 208.00 | 195.00 | 204.00 | 13.0M |
| 2022-09-08 | 202.00 | 220.00 | 197.00 | 204.00 | 22.0M |
| 2022-09-07 | 214.00 | 218.00 | 200.00 | 202.00 | 14.0M |
| 2022-09-06 | 228.00 | 228.00 | 210.00 | 212.00 | 11.4M |
| 2022-09-05 | 228.00 | 228.00 | 218.00 | 220.00 | 7.3M |
| 2022-09-02 | 234.00 | 248.00 | 228.00 | 228.00 | 13.4M |
| 2022-09-01 | 230.00 | 242.00 | 228.00 | 234.00 | 10.0M |
| 2022-08-31 | 248.00 | 258.00 | 242.00 | 242.00 | 11.9M |
| 2022-08-30 | 248.00 | 254.00 | 246.00 | 248.00 | 8.6M |
| 2022-08-29 | 250.00 | 262.00 | 240.00 | 250.00 | 9.4M |
| 2022-08-26 | 254.00 | 262.00 | 248.00 | 250.00 | 6.7M |
| 2022-08-25 | 260.00 | 270.00 | 250.00 | 256.00 | 9.8M |
| 2022-08-24 | 252.00 | 292.00 | 248.00 | 260.00 | 19.5M |
| 2022-08-23 | 262.00 | 262.00 | 250.00 | 252.00 | 9.3M |
| 2022-08-22 | 276.00 | 290.00 | 262.00 | 262.00 | 15.0M |
| 2022-08-19 | 270.00 | 280.00 | 270.00 | 276.00 | 8.0M |
| 2022-08-18 | 270.00 | 274.00 | 268.00 | 270.00 | 5.8M |
| 2022-08-16 | 264.00 | 274.00 | 262.00 | 270.00 | 9.3M |
| 2022-08-15 | 270.00 | 272.00 | 262.00 | 266.00 | 7.3M |
| 2022-08-12 | 270.00 | 276.00 | 268.00 | 270.00 | 9.8M |
| 2022-08-11 | 270.00 | 274.00 | 262.00 | 270.00 | 12.5M |
| 2022-08-10 | 284.00 | 286.00 | 268.00 | 270.00 | 7.3M |
| 2022-08-09 | 294.00 | 314.00 | 284.00 | 284.00 | 12.7M |
| 2022-08-08 | 280.00 | 296.00 | 280.00 | 294.00 | 9.8M |
| 2022-08-05 | 296.00 | 296.00 | 278.00 | 280.00 | 8.9M |
| 2022-08-04 | 276.00 | 310.00 | 276.00 | 294.00 | 13.6M |
| 2022-08-03 | 290.00 | 294.00 | 272.00 | 276.00 | 4.5M |
| 2022-08-02 | 286.00 | 306.00 | 280.00 | 286.00 | 12.3M |
| 2022-08-01 | 298.00 | 304.00 | 286.00 | 286.00 | 7.7M |
| 2022-07-29 | 310.00 | 312.00 | 298.00 | 300.00 | 3.0M |
| 2022-07-28 | 294.00 | 314.00 | 292.00 | 310.00 | 14.5M |
| 2022-07-27 | 304.00 | 316.00 | 292.00 | 292.00 | 13.6M |
| 2022-07-26 | 328.00 | 334.00 | 306.00 | 306.00 | 7.3M |
| 2022-07-25 | 342.00 | 342.00 | 320.00 | 328.00 | 11.2M |
| 2022-07-22 | 356.00 | 358.00 | 338.00 | 342.00 | 9.5M |
| 2022-07-21 | 340.00 | 388.00 | 340.00 | 354.00 | 48.3M |
| 2022-07-20 | 336.00 | 340.00 | 318.00 | 340.00 | 3.3M |
| 2022-07-19 | 338.00 | 360.00 | 336.00 | 336.00 | 3.7M |
| 2022-07-18 | 352.00 | 354.00 | 330.00 | 336.00 | 5.1M |
| 2022-07-15 | 376.00 | 384.00 | 344.00 | 354.00 | 20.8M |
| 2022-07-14 | 322.00 | 380.00 | 316.00 | 368.00 | 43.2M |
| 2022-07-13 | 362.00 | 364.00 | 338.00 | 338.00 | 6.6M |
| 2022-07-12 | 374.00 | 388.00 | 352.00 | 362.00 | 74.3M |
| 2022-07-11 | 374.00 | 428.00 | 374.00 | 374.00 | 23.9M |
| 2022-07-08 | 402.00 | 402.00 | 402.00 | 402.00 | 1.4M |
| 2022-07-07 | 432.00 | 432.00 | 432.00 | 432.00 | 0.9M |
| 2022-07-06 | 464.00 | 472.00 | 464.00 | 464.00 | 0.8M |
| 2022-07-05 | 498.00 | 500.00 | 498.00 | 498.00 | 1.8M |
| 2022-07-04 | 585.00 | 585.00 | 535.00 | 535.00 | 5.5M |
| 2022-07-01 | 600.00 | 610.00 | 565.00 | 575.00 | 62.4M |
| 2022-06-30 | 575.00 | 600.00 | 570.00 | 600.00 | 64.3M |
| 2022-06-29 | 555.00 | 575.00 | 540.00 | 570.00 | 57.1M |
| 2022-06-28 | 550.00 | 575.00 | 540.00 | 550.00 | 45.4M |
| 2022-06-27 | 560.00 | 570.00 | 550.00 | 555.00 | 13.9M |
| 2022-06-24 | 570.00 | 580.00 | 555.00 | 560.00 | 16.9M |
| 2022-06-23 | 555.00 | 570.00 | 550.00 | 570.00 | 38.5M |
| 2022-06-22 | 570.00 | 600.00 | 550.00 | 550.00 | 43.6M |
| 2022-06-21 | 545.00 | 580.00 | 545.00 | 570.00 | 50.0M |
| 2022-06-20 | 605.00 | 630.00 | 585.00 | 585.00 | 65.8M |
| 2022-06-17 | 630.00 | 660.00 | 600.00 | 625.00 | 32.2M |
| 2022-06-16 | 570.00 | 625.00 | 570.00 | 625.00 | 31.7M |
| 2022-06-15 | 535.00 | 575.00 | 525.00 | 570.00 | 24.8M |
| 2022-06-14 | 500.00 | 530.00 | 482.00 | 530.00 | 18.3M |
| 2022-06-13 | 454.00 | 498.00 | 452.00 | 496.00 | 24.1M |
| 2022-06-10 | 480.00 | 480.00 | 434.00 | 454.00 | 24.0M |
| 2022-06-09 | 450.00 | 474.00 | 450.00 | 466.00 | 65.0M |
| 2022-06-08 | 402.00 | 440.00 | 400.00 | 440.00 | 81.3M |
| 2022-06-07 | 374.00 | 400.00 | 374.00 | 400.00 | 108.5M |
| 2022-06-06 | 362.00 | 390.00 | 362.00 | 372.00 | 81.9M |
| 2022-06-03 | 378.00 | 406.00 | 352.00 | 362.00 | 121.5M |
| 2022-05-18 | 312.00 | 378.00 | 310.00 | 378.00 | 110.2M |
| 2022-05-17 | 268.00 | 316.00 | 268.00 | 306.00 | 133.0M |
| 2022-05-13 | 244.00 | 298.00 | 232.00 | 268.00 | 228.3M |
| 2022-05-11 | 188.00 | 248.00 | 188.00 | 248.00 | 281.0M |
| 2022-05-10 | 179.00 | 195.00 | 177.00 | 186.00 | 133.9M |
| 2022-05-09 | 190.00 | 194.00 | 165.00 | 177.00 | 244.7M |
| 2022-04-28 | 172.00 | 197.00 | 172.00 | 177.00 | 221.9M |
| 2022-04-27 | 167.00 | 204.00 | 156.00 | 171.00 | 354.9M |
| 2022-04-26 | 127.00 | 169.00 | 127.00 | 167.00 | 386.4M |
| 2022-04-25 | 104.00 | 132.00 | 103.00 | 127.00 | 525.8M |
| 2022-04-22 | 93.00 | 121.00 | 93.00 | 103.00 | 984.6M |
| 2022-04-21 | 82.00 | 96.00 | 80.00 | 92.00 | 241.8M |
| 2022-04-20 | 85.00 | 85.00 | 79.00 | 82.00 | 53.6M |
| 2022-04-19 | 76.00 | 91.00 | 74.00 | 84.00 | 212.4M |
| 2022-04-18 | 67.00 | 75.00 | 65.00 | 75.00 | 73.1M |
| 2022-04-14 | 65.00 | 67.00 | 61.00 | 66.00 | 33.6M |
| 2022-04-13 | 67.00 | 67.00 | 63.00 | 65.00 | 25.4M |
| 2022-04-12 | 68.00 | 68.00 | 65.00 | 67.00 | 16.1M |
| 2022-04-11 | 70.00 | 71.00 | 66.00 | 68.00 | 30.7M |
| 2022-04-08 | 70.00 | 72.00 | 69.00 | 70.00 | 24.9M |
| 2022-04-07 | 71.00 | 76.00 | 69.00 | 70.00 | 49.6M |
| 2022-04-06 | 73.00 | 74.00 | 70.00 | 71.00 | 37.6M |
| 2022-04-05 | 70.00 | 76.00 | 69.00 | 72.00 | 72.3M |
| 2022-04-04 | 67.00 | 72.00 | 66.00 | 70.00 | 47.6M |
| 2022-04-01 | 65.00 | 71.00 | 64.00 | 68.00 | 48.1M |
| 2022-03-31 | 74.00 | 74.00 | 68.00 | 68.00 | 71.0M |
| 2022-03-30 | 58.00 | 74.00 | 57.00 | 73.00 | 279.0M |
| 2022-03-29 | 58.00 | 61.00 | 57.00 | 57.00 | 56.0M |
| 2022-03-28 | 60.00 | 63.00 | 59.00 | 60.00 | 44.7M |
| 2022-03-25 | 58.00 | 62.00 | 58.00 | 60.00 | 7.9M |
| 2022-03-24 | 62.00 | 64.00 | 59.00 | 60.00 | 12.5M |
| 2022-03-23 | 67.00 | 69.00 | 62.00 | 62.00 | 22.7M |
| 2022-03-22 | 71.00 | 86.00 | 66.00 | 66.00 | 116.7M |
| 2022-03-21 | 69.00 | 73.00 | 68.00 | 69.00 | 3.8M |
| 2022-03-18 | 68.00 | 78.00 | 67.00 | 68.00 | 13.8M |
| 2022-03-17 | 69.00 | 70.00 | 67.00 | 68.00 | 0.7M |
| 2022-03-16 | 70.00 | 71.00 | 67.00 | 69.00 | 1.3M |
| 2022-03-15 | 70.00 | 73.00 | 70.00 | 70.00 | 15.7M |
| 2022-03-14 | 74.00 | 76.00 | 69.00 | 69.00 | 17.7M |
| 2022-03-11 | 76.00 | 78.00 | 70.00 | 74.00 | 6.6M |
| 2022-03-10 | 76.00 | 101.00 | 74.00 | 75.00 | 39.4M |
| 2022-03-09 | 74.00 | 76.00 | 73.00 | 76.00 | 0.3M |
| 2022-03-08 | 76.00 | 77.00 | 73.00 | 74.00 | 0.2M |
| 2022-03-07 | 77.00 | 77.00 | 74.00 | 75.00 | 0.4M |
| 2022-03-04 | 79.00 | 79.00 | 74.00 | 77.00 | 1.1M |
| 2022-03-02 | 80.00 | 81.00 | 77.00 | 78.00 | 0.4M |
| 2022-03-01 | 79.00 | 81.00 | 79.00 | 80.00 | 0.3M |
| 2022-02-25 | 80.00 | 80.00 | 76.00 | 79.00 | 0.4M |
| 2022-02-24 | 82.00 | 83.00 | 77.00 | 79.00 | 1.6M |
| 2022-02-23 | 81.00 | 82.00 | 77.00 | 82.00 | 1.4M |
| 2022-02-22 | 83.00 | 88.00 | 80.00 | 80.00 | 1.8M |
| 2022-02-21 | 88.00 | 89.00 | 83.00 | 83.00 | 2.5M |
| 2022-02-18 | 89.00 | 90.00 | 84.00 | 88.00 | 1.3M |
| 2022-02-17 | 91.00 | 91.00 | 87.00 | 88.00 | 1.6M |
| 2022-02-16 | 95.00 | 101.00 | 90.00 | 90.00 | 12.2M |
| 2022-02-15 | 95.00 | 96.00 | 94.00 | 94.00 | 0.6M |
| 2022-02-14 | 96.00 | 97.00 | 91.00 | 95.00 | 1.3M |
| 2022-02-11 | 96.00 | 97.00 | 95.00 | 96.00 | 2.0M |
| 2022-02-10 | 95.00 | 105.00 | 90.00 | 95.00 | 23.1M |
| 2022-02-09 | 99.00 | 105.00 | 94.00 | 94.00 | 22.1M |
| 2022-02-08 | 103.00 | 105.00 | 99.00 | 99.00 | 17.7M |
| 2022-02-07 | 110.00 | 113.00 | 102.00 | 103.00 | 16.2M |
| 2022-02-04 | 116.00 | 116.00 | 109.00 | 109.00 | 1.1M |
| 2022-02-03 | 115.00 | 119.00 | 113.00 | 115.00 | 1.4M |
| 2022-02-02 | 120.00 | 123.00 | 114.00 | 114.00 | 0.5M |
| 2022-01-31 | 122.00 | 122.00 | 119.00 | 121.00 | 0.2M |
| 2022-01-28 | 124.00 | 124.00 | 121.00 | 121.00 | 0.0M |
| 2022-01-27 | 122.00 | 122.00 | 119.00 | 122.00 | 0.1M |
| 2022-01-26 | 121.00 | 123.00 | 118.00 | 122.00 | 0.1M |
| 2022-01-25 | 120.00 | 126.00 | 119.00 | 121.00 | 0.2M |
| 2022-01-24 | 128.00 | 130.00 | 120.00 | 120.00 | 0.9M |
| 2022-01-21 | 137.00 | 143.00 | 128.00 | 128.00 | 0.7M |
| 2022-01-20 | 146.00 | 146.00 | 136.00 | 136.00 | 0.5M |
| 2022-01-19 | 149.00 | 149.00 | 146.00 | 146.00 | 0.1M |
| 2022-01-18 | 155.00 | 157.00 | 148.00 | 150.00 | 0.2M |
| 2022-01-17 | 136.00 | 158.00 | 134.00 | 155.00 | 2.6M |
| 2022-01-14 | 136.00 | 136.00 | 134.00 | 136.00 | 0.0M |
| 2022-01-13 | 137.00 | 138.00 | 135.00 | 136.00 | 0.0M |
| 2022-01-12 | 138.00 | 138.00 | 132.00 | 137.00 | 0.1M |
| 2022-01-11 | 141.00 | 141.00 | 135.00 | 138.00 | 0.4M |
| 2022-01-10 | 141.00 | 142.00 | 139.00 | 141.00 | 0.3M |
| 2022-01-07 | 141.00 | 145.00 | 140.00 | 141.00 | 0.4M |
| 2022-01-06 | 144.00 | 146.00 | 141.00 | 141.00 | 0.4M |
| 2022-01-05 | 147.00 | 147.00 | 144.00 | 144.00 | 0.1M |
| 2022-01-04 | 148.00 | 149.00 | 146.00 | 147.00 | 0.1M |
| 2022-01-03 | 146.00 | 148.00 | 145.00 | 148.00 | 0.3M |