374.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 90.00 | 91.00 | 87.00 | 88.00 | 0.7M |
| 2021-12-29 | 91.00 | 91.00 | 87.00 | 89.00 | 0.9M |
| 2021-12-28 | 91.00 | 91.00 | 88.00 | 89.00 | 0.5M |
| 2021-12-27 | 91.00 | 91.00 | 88.00 | 89.00 | 2.3M |
| 2021-12-24 | 93.00 | 93.00 | 87.00 | 89.00 | 1.5M |
| 2021-12-23 | 90.00 | 91.00 | 86.00 | 90.00 | 5.0M |
| 2021-12-22 | 90.00 | 90.00 | 86.00 | 88.00 | 3.3M |
| 2021-12-21 | 92.00 | 92.00 | 87.00 | 89.00 | 1.2M |
| 2021-12-20 | 90.00 | 90.00 | 87.00 | 88.00 | 2.7M |
| 2021-12-17 | 85.00 | 93.00 | 85.00 | 90.00 | 8.3M |
| 2021-12-16 | 87.00 | 87.00 | 85.00 | 85.00 | 1.3M |
| 2021-12-15 | 88.00 | 88.00 | 86.00 | 87.00 | 3.5M |
| 2021-12-14 | 88.00 | 88.00 | 86.00 | 86.00 | 1.0M |
| 2021-12-13 | 91.00 | 91.00 | 86.00 | 87.00 | 0.4M |
| 2021-12-10 | 91.00 | 91.00 | 87.00 | 87.00 | 1.1M |
| 2021-12-09 | 86.00 | 88.00 | 86.00 | 88.00 | 2.0M |
| 2021-12-08 | 88.00 | 88.00 | 87.00 | 87.00 | 0.2M |
| 2021-12-07 | 90.00 | 90.00 | 86.00 | 88.00 | 0.9M |
| 2021-12-06 | 89.00 | 89.00 | 86.00 | 88.00 | 0.4M |
| 2021-12-03 | 89.00 | 89.00 | 86.00 | 88.00 | 0.2M |
| 2021-12-02 | 87.00 | 88.00 | 85.00 | 88.00 | 0.3M |
| 2021-12-01 | 87.00 | 88.00 | 87.00 | 87.00 | 0.6M |
| 2021-11-30 | 89.00 | 89.00 | 87.00 | 87.00 | 1.4M |
| 2021-11-29 | 89.00 | 89.00 | 88.00 | 89.00 | 1.6M |
| 2021-11-26 | 90.00 | 90.00 | 88.00 | 88.00 | 0.7M |
| 2021-11-25 | 89.00 | 90.00 | 88.00 | 90.00 | 1.1M |
| 2021-11-24 | 90.00 | 91.00 | 88.00 | 88.00 | 2.4M |
| 2021-11-23 | 93.00 | 93.00 | 89.00 | 90.00 | 1.1M |
| 2021-11-22 | 93.00 | 93.00 | 90.00 | 90.00 | 1.0M |
| 2021-11-19 | 92.00 | 93.00 | 90.00 | 91.00 | 5.0M |
| 2021-11-18 | 91.00 | 91.00 | 89.00 | 91.00 | 1.6M |
| 2021-11-17 | 92.00 | 92.00 | 89.00 | 90.00 | 1.1M |
| 2021-11-16 | 92.00 | 92.00 | 90.00 | 91.00 | 0.7M |
| 2021-11-15 | 94.00 | 94.00 | 90.00 | 91.00 | 0.9M |
| 2021-11-12 | 92.00 | 92.00 | 90.00 | 91.00 | 2.4M |
| 2021-11-11 | 93.00 | 93.00 | 90.00 | 92.00 | 2.2M |
| 2021-11-10 | 92.00 | 93.00 | 91.00 | 92.00 | 2.4M |
| 2021-11-09 | 93.00 | 94.00 | 91.00 | 92.00 | 7.0M |
| 2021-11-08 | 94.00 | 94.00 | 91.00 | 92.00 | 8.0M |
| 2021-11-05 | 95.00 | 95.00 | 92.00 | 93.00 | 7.2M |
| 2021-11-04 | 94.00 | 94.00 | 92.00 | 93.00 | 1.5M |
| 2021-11-03 | 94.00 | 94.00 | 91.00 | 92.00 | 1.5M |
| 2021-11-02 | 96.00 | 96.00 | 91.00 | 91.00 | 1.0M |
| 2021-11-01 | 94.00 | 94.00 | 92.00 | 92.00 | 1.5M |
| 2021-10-29 | 94.00 | 96.00 | 91.00 | 93.00 | 6.9M |
| 2021-10-28 | 94.00 | 94.00 | 91.00 | 92.00 | 0.9M |
| 2021-10-27 | 93.00 | 94.00 | 91.00 | 93.00 | 4.3M |
| 2021-10-26 | 91.00 | 94.00 | 91.00 | 93.00 | 5.1M |
| 2021-10-25 | 93.00 | 94.00 | 90.00 | 91.00 | 7.6M |
| 2021-10-22 | 93.00 | 94.00 | 92.00 | 93.00 | 3.0M |
| 2021-10-21 | 92.00 | 95.00 | 92.00 | 93.00 | 6.3M |
| 2021-10-19 | 92.00 | 93.00 | 91.00 | 92.00 | 2.8M |
| 2021-10-18 | 95.00 | 95.00 | 91.00 | 92.00 | 2.0M |
| 2021-10-15 | 93.00 | 94.00 | 92.00 | 93.00 | 2.6M |
| 2021-10-14 | 93.00 | 98.00 | 92.00 | 93.00 | 15.6M |
| 2021-10-13 | 93.00 | 94.00 | 92.00 | 93.00 | 2.5M |
| 2021-10-12 | 95.00 | 96.00 | 91.00 | 94.00 | 7.3M |
| 2021-10-11 | 100.00 | 105.00 | 92.00 | 94.00 | 23.1M |
| 2021-10-08 | 89.00 | 102.00 | 88.00 | 96.00 | 98.4M |
| 2021-10-07 | 88.00 | 90.00 | 87.00 | 88.00 | 4.3M |
| 2021-10-06 | 89.00 | 92.00 | 88.00 | 88.00 | 9.3M |
| 2021-10-05 | 88.00 | 91.00 | 86.00 | 89.00 | 9.1M |
| 2021-10-04 | 88.00 | 89.00 | 86.00 | 88.00 | 6.1M |
| 2021-10-01 | 87.00 | 90.00 | 86.00 | 88.00 | 7.4M |
| 2021-09-30 | 90.00 | 92.00 | 87.00 | 87.00 | 5.6M |
| 2021-09-29 | 89.00 | 92.00 | 86.00 | 90.00 | 9.5M |
| 2021-09-28 | 87.00 | 92.00 | 86.00 | 89.00 | 14.6M |
| 2021-09-27 | 89.00 | 89.00 | 86.00 | 87.00 | 9.6M |
| 2021-09-24 | 92.00 | 93.00 | 87.00 | 89.00 | 15.8M |
| 2021-09-23 | 87.00 | 96.00 | 86.00 | 91.00 | 77.0M |
| 2021-09-22 | 87.00 | 88.00 | 86.00 | 87.00 | 2.1M |
| 2021-09-21 | 86.00 | 87.00 | 85.00 | 87.00 | 2.4M |
| 2021-09-20 | 87.00 | 88.00 | 86.00 | 87.00 | 2.3M |
| 2021-09-17 | 86.00 | 88.00 | 86.00 | 87.00 | 3.7M |
| 2021-09-16 | 87.00 | 88.00 | 86.00 | 87.00 | 5.3M |
| 2021-09-15 | 89.00 | 89.00 | 86.00 | 88.00 | 6.1M |
| 2021-09-14 | 90.00 | 90.00 | 87.00 | 88.00 | 4.5M |
| 2021-09-13 | 90.00 | 90.00 | 87.00 | 89.00 | 5.4M |
| 2021-09-10 | 88.00 | 90.00 | 88.00 | 89.00 | 4.4M |
| 2021-09-09 | 90.00 | 94.00 | 88.00 | 88.00 | 29.5M |
| 2021-09-08 | 92.00 | 92.00 | 88.00 | 88.00 | 2.4M |
| 2021-09-07 | 90.00 | 91.00 | 88.00 | 89.00 | 5.7M |
| 2021-09-06 | 95.00 | 95.00 | 88.00 | 89.00 | 4.8M |
| 2021-09-03 | 92.00 | 93.00 | 88.00 | 90.00 | 14.3M |
| 2021-09-02 | 89.00 | 96.00 | 87.00 | 90.00 | 52.3M |
| 2021-09-01 | 88.00 | 89.00 | 87.00 | 87.00 | 1.4M |
| 2021-08-31 | 87.00 | 90.00 | 86.00 | 88.00 | 3.0M |
| 2021-08-30 | 92.00 | 92.00 | 87.00 | 87.00 | 3.6M |
| 2021-08-27 | 91.00 | 91.00 | 86.00 | 87.00 | 6.8M |
| 2021-08-26 | 98.00 | 98.00 | 85.00 | 87.00 | 23.5M |
| 2021-08-25 | 88.00 | 101.00 | 87.00 | 91.00 | 72.3M |
| 2021-08-24 | 87.00 | 90.00 | 87.00 | 88.00 | 1.8M |
| 2021-08-23 | 87.00 | 90.00 | 86.00 | 88.00 | 2.1M |
| 2021-08-20 | 91.00 | 92.00 | 87.00 | 88.00 | 4.3M |
| 2021-08-19 | 86.00 | 90.00 | 84.00 | 90.00 | 4.6M |
| 2021-08-18 | 89.00 | 89.00 | 86.00 | 86.00 | 1.3M |
| 2021-08-16 | 89.00 | 91.00 | 87.00 | 89.00 | 1.8M |
| 2021-08-13 | 94.00 | 94.00 | 87.00 | 89.00 | 3.7M |
| 2021-08-12 | 88.00 | 96.00 | 86.00 | 93.00 | 8.2M |
| 2021-08-10 | 89.00 | 90.00 | 87.00 | 88.00 | 2.1M |
| 2021-08-09 | 91.00 | 93.00 | 89.00 | 89.00 | 2.2M |
| 2021-08-06 | 92.00 | 92.00 | 89.00 | 91.00 | 1.9M |
| 2021-08-05 | 93.00 | 95.00 | 90.00 | 92.00 | 2.2M |
| 2021-08-04 | 95.00 | 97.00 | 89.00 | 93.00 | 9.1M |
| 2021-08-03 | 95.00 | 98.00 | 95.00 | 95.00 | 2.1M |
| 2021-08-02 | 96.00 | 97.00 | 94.00 | 95.00 | 2.7M |
| 2021-07-30 | 98.00 | 98.00 | 95.00 | 96.00 | 1.4M |
| 2021-07-29 | 97.00 | 98.00 | 94.00 | 97.00 | 2.2M |
| 2021-07-28 | 97.00 | 99.00 | 95.00 | 97.00 | 2.5M |
| 2021-07-27 | 96.00 | 99.00 | 94.00 | 97.00 | 3.4M |
| 2021-07-26 | 98.00 | 99.00 | 95.00 | 96.00 | 2.4M |
| 2021-07-23 | 96.00 | 115.00 | 95.00 | 96.00 | 16.6M |
| 2021-07-22 | 95.00 | 97.00 | 94.00 | 95.00 | 2.6M |
| 2021-07-21 | 96.00 | 97.00 | 94.00 | 95.00 | 3.0M |
| 2021-07-19 | 96.00 | 98.00 | 95.00 | 95.00 | 1.1M |
| 2021-07-16 | 97.00 | 100.00 | 96.00 | 96.00 | 2.1M |
| 2021-07-15 | 99.00 | 100.00 | 93.00 | 97.00 | 4.0M |
| 2021-07-14 | 97.00 | 101.00 | 97.00 | 100.00 | 2.2M |
| 2021-07-13 | 99.00 | 104.00 | 98.00 | 100.00 | 5.7M |
| 2021-07-12 | 99.00 | 100.00 | 96.00 | 99.00 | 3.2M |
| 2021-07-09 | 98.00 | 104.00 | 98.00 | 100.00 | 5.0M |
| 2021-07-08 | 99.00 | 100.00 | 97.00 | 98.00 | 2.4M |
| 2021-07-07 | 102.00 | 102.00 | 96.00 | 99.00 | 4.0M |
| 2021-07-06 | 95.00 | 108.00 | 91.00 | 100.00 | 18.1M |
| 2021-07-05 | 102.00 | 102.00 | 95.00 | 95.00 | 7.2M |
| 2021-07-02 | 107.00 | 108.00 | 99.00 | 101.00 | 11.0M |
| 2021-07-01 | 114.00 | 114.00 | 105.00 | 106.00 | 14.3M |
| 2021-06-30 | 118.00 | 133.00 | 105.00 | 112.00 | 242.0M |
| 2021-06-29 | 83.00 | 112.00 | 78.00 | 112.00 | 112.7M |
| 2021-06-28 | 85.00 | 86.00 | 81.00 | 83.00 | 6.6M |
| 2021-06-25 | 85.00 | 88.00 | 83.00 | 85.00 | 3.5M |
| 2021-06-24 | 88.00 | 90.00 | 84.00 | 85.00 | 9.2M |
| 2021-06-23 | 93.00 | 93.00 | 88.00 | 88.00 | 5.6M |
| 2021-06-22 | 92.00 | 94.00 | 90.00 | 90.00 | 3.6M |
| 2021-06-21 | 90.00 | 92.00 | 86.00 | 92.00 | 10.0M |
| 2021-06-18 | 95.00 | 95.00 | 89.00 | 90.00 | 14.3M |
| 2021-06-17 | 95.00 | 99.00 | 92.00 | 95.00 | 13.0M |
| 2021-06-16 | 98.00 | 98.00 | 95.00 | 95.00 | 5.4M |
| 2021-06-15 | 98.00 | 98.00 | 95.00 | 96.00 | 5.4M |
| 2021-06-14 | 97.00 | 100.00 | 97.00 | 98.00 | 7.3M |
| 2021-06-11 | 100.00 | 100.00 | 97.00 | 97.00 | 13.3M |
| 2021-06-10 | 100.00 | 101.00 | 99.00 | 99.00 | 8.1M |
| 2021-06-09 | 101.00 | 101.00 | 99.00 | 100.00 | 7.5M |
| 2021-06-08 | 101.00 | 101.00 | 99.00 | 100.00 | 9.5M |
| 2021-06-07 | 102.00 | 102.00 | 99.00 | 100.00 | 14.9M |
| 2021-06-04 | 102.00 | 102.00 | 100.00 | 101.00 | 4.6M |
| 2021-06-03 | 101.00 | 103.00 | 100.00 | 102.00 | 6.6M |
| 2021-06-02 | 101.00 | 103.00 | 100.00 | 101.00 | 9.3M |
| 2021-05-31 | 102.00 | 102.00 | 100.00 | 100.00 | 4.5M |
| 2021-05-28 | 102.00 | 103.00 | 100.00 | 102.00 | 5.2M |
| 2021-05-27 | 103.00 | 103.00 | 101.00 | 102.00 | 5.6M |
| 2021-05-25 | 101.00 | 104.00 | 100.00 | 103.00 | 6.2M |
| 2021-05-24 | 103.00 | 103.00 | 101.00 | 101.00 | 5.0M |
| 2021-05-21 | 104.00 | 105.00 | 102.00 | 102.00 | 5.9M |
| 2021-05-20 | 104.00 | 105.00 | 102.00 | 103.00 | 4.7M |
| 2021-05-19 | 108.00 | 108.00 | 104.00 | 104.00 | 5.5M |
| 2021-05-18 | 102.00 | 111.00 | 100.00 | 108.00 | 16.4M |
| 2021-05-17 | 104.00 | 105.00 | 101.00 | 102.00 | 7.8M |
| 2021-05-11 | 107.00 | 107.00 | 104.00 | 104.00 | 9.2M |
| 2021-05-10 | 106.00 | 108.00 | 106.00 | 106.00 | 4.4M |
| 2021-05-07 | 108.00 | 110.00 | 106.00 | 106.00 | 10.5M |
| 2021-05-06 | 108.00 | 109.00 | 107.00 | 107.00 | 6.5M |
| 2021-05-05 | 109.00 | 110.00 | 107.00 | 108.00 | 2.6M |
| 2021-05-04 | 109.00 | 109.00 | 108.00 | 108.00 | 4.4M |
| 2021-05-03 | 112.00 | 112.00 | 108.00 | 109.00 | 6.4M |
| 2021-04-30 | 109.00 | 110.00 | 107.00 | 110.00 | 5.9M |
| 2021-04-29 | 107.00 | 111.00 | 107.00 | 109.00 | 6.6M |
| 2021-04-28 | 108.00 | 108.00 | 107.00 | 107.00 | 5.1M |
| 2021-04-27 | 110.00 | 111.00 | 107.00 | 108.00 | 9.3M |
| 2021-04-26 | 111.00 | 112.00 | 110.00 | 110.00 | 9.0M |
| 2021-04-23 | 116.00 | 116.00 | 111.00 | 111.00 | 9.2M |
| 2021-04-22 | 114.00 | 116.00 | 113.00 | 113.00 | 9.0M |
| 2021-04-21 | 116.00 | 118.00 | 114.00 | 114.00 | 10.9M |
| 2021-04-20 | 114.00 | 119.00 | 111.00 | 115.00 | 19.4M |
| 2021-04-19 | 119.00 | 121.00 | 114.00 | 114.00 | 10.9M |
| 2021-04-16 | 126.00 | 127.00 | 119.00 | 119.00 | 28.6M |
| 2021-04-15 | 112.00 | 126.00 | 110.00 | 126.00 | 80.6M |
| 2021-04-14 | 111.00 | 112.00 | 107.00 | 111.00 | 14.1M |
| 2021-04-13 | 112.00 | 114.00 | 109.00 | 109.00 | 10.0M |
| 2021-04-12 | 116.00 | 118.00 | 112.00 | 112.00 | 15.4M |
| 2021-04-09 | 123.00 | 124.00 | 117.00 | 117.00 | 22.2M |
| 2021-04-08 | 126.00 | 126.00 | 122.00 | 123.00 | 39.3M |
| 2021-04-07 | 114.00 | 124.00 | 112.00 | 124.00 | 95.2M |
| 2021-04-06 | 110.00 | 114.00 | 107.00 | 114.00 | 55.4M |
| 2021-04-05 | 107.00 | 111.00 | 103.00 | 111.00 | 31.6M |
| 2021-04-01 | 103.00 | 113.00 | 99.00 | 107.00 | 65.4M |
| 2021-03-31 | 106.00 | 108.00 | 101.00 | 102.00 | 25.4M |
| 2021-03-30 | 108.00 | 111.00 | 106.00 | 108.00 | 30.5M |
| 2021-03-29 | 109.00 | 112.00 | 107.00 | 110.00 | 33.6M |
| 2021-03-26 | 113.00 | 114.00 | 106.00 | 112.00 | 78.2M |
| 2021-03-25 | 109.00 | 114.00 | 106.00 | 113.00 | 54.2M |
| 2021-03-24 | 113.00 | 119.00 | 108.00 | 108.00 | 114.4M |
| 2021-03-23 | 105.00 | 123.00 | 105.00 | 113.00 | 426.5M |
| 2021-03-22 | 112.00 | 117.00 | 112.00 | 112.00 | 24.7M |
| 2021-03-19 | 120.00 | 126.00 | 120.00 | 120.00 | 52.4M |
| 2021-03-18 | 129.00 | 145.00 | 129.00 | 129.00 | 540.7M |
| 2021-03-17 | 138.00 | 138.00 | 138.00 | 138.00 | 2.6M |
| 2021-03-16 | 148.00 | 148.00 | 148.00 | 148.00 | 3.9M |
| 2021-03-15 | 159.00 | 159.00 | 159.00 | 159.00 | 5.6M |
| 2021-03-12 | 170.00 | 170.00 | 170.00 | 170.00 | 4.9M |
| 2021-03-10 | 200.00 | 206.00 | 182.00 | 182.00 | 60.7M |
| 2021-03-09 | 168.00 | 214.00 | 161.00 | 195.00 | 1,246.3M |
| 2021-03-08 | 159.00 | 159.00 | 159.00 | 159.00 | 250.6M |