95.05
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 33.79 | 33.79 | 32.82 | 32.87 | 0.7M |
| 2024-12-30 | 33.78 | 33.92 | 33.14 | 33.59 | 0.5M |
| 2024-12-27 | 33.76 | 34.18 | 33.70 | 33.78 | 0.5M |
| 2024-12-26 | 33.22 | 34.08 | 33.22 | 33.78 | 0.6M |
| 2024-12-25 | 34.28 | 34.28 | 33.08 | 33.35 | 0.7M |
| 2024-12-24 | 34.00 | 34.38 | 33.75 | 34.10 | 0.5M |
| 2024-12-23 | 35.00 | 35.08 | 33.55 | 33.72 | 1.1M |
| 2024-12-20 | 34.33 | 35.35 | 34.32 | 35.04 | 0.9M |
| 2024-12-19 | 34.21 | 34.50 | 33.78 | 34.37 | 1.0M |
| 2024-12-18 | 34.56 | 34.97 | 34.14 | 34.39 | 1.1M |
| 2024-12-17 | 36.40 | 36.41 | 34.50 | 34.56 | 1.7M |
| 2024-12-16 | 36.60 | 36.95 | 36.07 | 36.29 | 0.9M |
| 2024-12-13 | 37.00 | 37.10 | 36.55 | 36.67 | 1.2M |
| 2024-12-12 | 37.38 | 37.50 | 36.70 | 37.03 | 1.2M |
| 2024-12-11 | 37.15 | 37.49 | 36.88 | 37.33 | 1.7M |
| 2024-12-10 | 37.18 | 37.79 | 36.85 | 37.50 | 2.6M |
| 2024-12-09 | 36.50 | 36.72 | 36.11 | 36.51 | 1.0M |
| 2024-12-06 | 36.70 | 37.12 | 35.96 | 36.44 | 1.4M |
| 2024-12-05 | 36.47 | 37.50 | 36.32 | 36.75 | 2.1M |
| 2024-12-04 | 36.70 | 36.98 | 35.98 | 36.28 | 1.6M |
| 2024-12-03 | 35.72 | 37.40 | 35.72 | 36.99 | 2.6M |
| 2024-12-02 | 35.67 | 36.06 | 35.50 | 35.97 | 1.2M |
| 2024-11-29 | 34.97 | 35.80 | 34.73 | 35.62 | 0.9M |
| 2024-11-28 | 34.87 | 35.28 | 34.78 | 34.96 | 0.7M |
| 2024-11-27 | 34.60 | 35.03 | 33.64 | 35.03 | 0.9M |
| 2024-11-26 | 35.10 | 35.23 | 34.40 | 34.49 | 0.7M |
| 2024-11-25 | 34.68 | 35.27 | 34.40 | 35.00 | 0.6M |
| 2024-11-22 | 35.90 | 36.10 | 34.63 | 34.66 | 1.1M |
| 2024-11-21 | 36.00 | 36.28 | 35.55 | 35.98 | 1.0M |
| 2024-11-20 | 35.80 | 36.04 | 35.53 | 35.96 | 1.1M |
| 2024-11-19 | 34.63 | 35.80 | 34.63 | 35.79 | 1.2M |
| 2024-11-18 | 35.38 | 35.66 | 34.26 | 34.50 | 1.1M |
| 2024-11-15 | 35.31 | 36.28 | 35.24 | 35.27 | 1.2M |
| 2024-11-14 | 36.14 | 36.30 | 35.11 | 35.23 | 1.1M |
| 2024-11-13 | 35.87 | 37.03 | 35.80 | 36.33 | 2.0M |
| 2024-11-12 | 36.28 | 36.44 | 35.40 | 35.62 | 1.7M |
| 2024-11-11 | 35.02 | 36.48 | 35.02 | 36.46 | 1.9M |
| 2024-11-08 | 35.36 | 35.66 | 35.00 | 35.18 | 1.7M |
| 2024-11-07 | 34.84 | 35.14 | 34.52 | 35.13 | 1.6M |
| 2024-11-06 | 34.62 | 34.94 | 34.27 | 34.41 | 1.2M |
| 2024-11-05 | 34.19 | 34.70 | 33.89 | 34.62 | 1.5M |
| 2024-11-04 | 32.73 | 33.98 | 32.72 | 33.97 | 1.1M |
| 2024-11-01 | 33.69 | 33.98 | 32.91 | 32.96 | 1.2M |
| 2024-10-31 | 33.65 | 33.96 | 33.40 | 33.85 | 1.0M |
| 2024-10-30 | 34.27 | 34.43 | 33.50 | 33.64 | 1.4M |
| 2024-10-29 | 35.06 | 35.37 | 34.28 | 34.43 | 1.7M |
| 2024-10-28 | 34.30 | 34.98 | 34.03 | 34.88 | 1.3M |
| 2024-10-25 | 33.89 | 34.35 | 33.83 | 34.25 | 1.0M |
| 2024-10-24 | 33.89 | 34.18 | 33.55 | 33.88 | 0.7M |
| 2024-10-23 | 34.04 | 34.60 | 33.72 | 34.02 | 1.1M |
| 2024-10-22 | 33.80 | 34.09 | 33.55 | 34.04 | 0.9M |
| 2024-10-21 | 33.47 | 34.18 | 33.39 | 33.82 | 1.4M |
| 2024-10-18 | 32.39 | 33.96 | 32.33 | 33.47 | 1.1M |
| 2024-10-17 | 32.99 | 33.13 | 32.51 | 32.52 | 0.7M |
| 2024-10-16 | 32.90 | 33.33 | 32.46 | 32.68 | 0.8M |
| 2024-10-15 | 33.45 | 33.90 | 33.10 | 33.10 | 0.8M |
| 2024-10-14 | 32.80 | 33.55 | 32.40 | 33.55 | 1.0M |
| 2024-10-11 | 34.49 | 34.49 | 32.31 | 32.80 | 1.5M |
| 2024-10-10 | 34.80 | 35.15 | 33.51 | 34.12 | 1.6M |
| 2024-10-09 | 35.75 | 36.65 | 33.90 | 33.90 | 2.6M |
| 2024-10-08 | 39.00 | 39.60 | 34.62 | 37.29 | 4.6M |
| 2024-09-30 | 31.49 | 34.56 | 30.88 | 33.86 | 3.8M |
| 2024-09-27 | 29.60 | 30.49 | 29.17 | 30.30 | 1.7M |
| 2024-09-26 | 28.98 | 29.64 | 28.83 | 29.60 | 0.8M |
| 2024-09-25 | 29.11 | 29.47 | 28.81 | 28.99 | 0.8M |
| 2024-09-24 | 28.20 | 28.79 | 27.98 | 28.74 | 0.6M |
| 2024-09-23 | 28.06 | 28.42 | 27.95 | 27.97 | 0.4M |
| 2024-09-20 | 28.44 | 28.57 | 28.09 | 28.18 | 0.4M |
| 2024-09-19 | 28.24 | 28.75 | 28.20 | 28.43 | 0.5M |
| 2024-09-18 | 28.36 | 28.56 | 27.94 | 28.30 | 0.4M |
| 2024-09-13 | 28.80 | 29.01 | 28.41 | 28.41 | 0.5M |
| 2024-09-12 | 28.98 | 29.15 | 28.75 | 28.82 | 0.5M |
| 2024-09-11 | 28.96 | 29.09 | 28.72 | 28.98 | 0.5M |
| 2024-09-10 | 28.88 | 28.99 | 28.47 | 28.96 | 0.5M |
| 2024-09-09 | 28.61 | 28.89 | 28.22 | 28.88 | 0.6M |
| 2024-09-06 | 28.84 | 29.09 | 28.61 | 28.61 | 0.6M |
| 2024-09-05 | 28.82 | 29.15 | 28.68 | 28.82 | 0.7M |
| 2024-09-04 | 28.88 | 29.30 | 28.81 | 28.95 | 1.0M |
| 2024-09-03 | 28.70 | 29.98 | 28.70 | 29.15 | 1.8M |
| 2024-09-02 | 28.70 | 29.17 | 28.55 | 28.80 | 1.6M |
| 2024-08-30 | 28.83 | 29.04 | 28.55 | 28.64 | 2.3M |
| 2024-08-29 | 28.35 | 29.11 | 28.07 | 28.83 | 2.3M |
| 2024-08-28 | 27.96 | 29.89 | 27.96 | 28.78 | 3.4M |
| 2024-08-27 | 26.37 | 26.44 | 26.00 | 26.15 | 0.2M |
| 2024-08-26 | 26.20 | 26.46 | 26.02 | 26.43 | 0.2M |
| 2024-08-23 | 26.26 | 26.32 | 25.85 | 26.17 | 0.2M |
| 2024-08-22 | 26.80 | 26.94 | 26.20 | 26.20 | 0.3M |
| 2024-08-21 | 26.85 | 26.99 | 26.75 | 26.80 | 0.2M |
| 2024-08-20 | 27.34 | 27.48 | 26.76 | 26.85 | 0.3M |
| 2024-08-19 | 27.47 | 27.67 | 27.28 | 27.32 | 0.3M |
| 2024-08-16 | 27.46 | 27.60 | 27.35 | 27.49 | 0.3M |
| 2024-08-15 | 27.27 | 27.55 | 27.03 | 27.47 | 0.3M |
| 2024-08-14 | 27.29 | 27.50 | 27.24 | 27.30 | 0.2M |
| 2024-08-13 | 27.08 | 27.48 | 26.98 | 27.33 | 0.2M |
| 2024-08-12 | 27.09 | 27.35 | 27.03 | 27.08 | 0.2M |
| 2024-08-09 | 27.23 | 27.56 | 27.09 | 27.26 | 0.2M |
| 2024-08-08 | 27.32 | 27.35 | 26.87 | 27.23 | 0.3M |
| 2024-08-07 | 27.19 | 27.48 | 27.19 | 27.36 | 0.2M |
| 2024-08-06 | 27.00 | 27.37 | 26.93 | 27.32 | 0.3M |
| 2024-08-05 | 27.41 | 27.65 | 26.88 | 26.88 | 0.4M |
| 2024-08-02 | 27.87 | 27.98 | 27.43 | 27.46 | 0.3M |
| 2024-08-01 | 27.77 | 28.19 | 27.73 | 27.92 | 0.4M |
| 2024-07-31 | 27.48 | 27.98 | 27.33 | 27.95 | 0.5M |
| 2024-07-30 | 26.98 | 27.45 | 26.94 | 27.38 | 0.3M |
| 2024-07-29 | 27.30 | 27.50 | 27.07 | 27.29 | 0.3M |
| 2024-07-26 | 26.78 | 27.40 | 26.78 | 27.30 | 0.4M |
| 2024-07-25 | 26.61 | 27.08 | 26.50 | 26.78 | 0.3M |
| 2024-07-24 | 26.83 | 27.01 | 26.52 | 26.61 | 0.5M |
| 2024-07-23 | 27.39 | 27.64 | 26.86 | 26.89 | 0.4M |
| 2024-07-22 | 27.60 | 27.80 | 27.38 | 27.45 | 0.4M |
| 2024-07-19 | 27.08 | 27.74 | 26.96 | 27.60 | 0.5M |
| 2024-07-18 | 27.55 | 27.56 | 26.69 | 27.15 | 0.7M |
| 2024-07-17 | 28.02 | 28.34 | 27.70 | 27.70 | 0.7M |
| 2024-07-16 | 27.90 | 28.30 | 27.71 | 28.11 | 0.4M |
| 2024-07-15 | 28.50 | 28.60 | 27.87 | 27.90 | 0.6M |
| 2024-07-12 | 28.80 | 28.91 | 28.30 | 28.48 | 0.7M |
| 2024-07-11 | 28.22 | 28.80 | 27.87 | 28.72 | 1.0M |
| 2024-07-10 | 28.08 | 28.17 | 27.70 | 27.81 | 0.7M |
| 2024-07-09 | 27.13 | 28.17 | 27.03 | 28.17 | 0.9M |
| 2024-07-08 | 28.17 | 28.17 | 26.88 | 27.25 | 1.4M |
| 2024-07-05 | 28.02 | 28.80 | 27.67 | 28.26 | 0.9M |
| 2024-07-04 | 29.04 | 29.23 | 28.12 | 28.23 | 1.0M |
| 2024-07-03 | 29.72 | 29.74 | 28.68 | 29.16 | 1.2M |
| 2024-07-02 | 30.02 | 30.02 | 29.33 | 29.62 | 1.4M |
| 2024-07-01 | 29.02 | 30.12 | 28.89 | 30.12 | 2.1M |
| 2024-06-28 | 28.76 | 30.32 | 28.66 | 29.53 | 2.1M |
| 2024-06-27 | 30.08 | 30.08 | 28.91 | 29.00 | 2.1M |
| 2024-06-26 | 30.15 | 31.08 | 29.52 | 30.99 | 3.1M |
| 2024-06-25 | 29.47 | 32.00 | 29.03 | 31.08 | 4.1M |
| 2024-06-24 | 28.68 | 32.99 | 28.57 | 30.01 | 3.5M |
| 2024-06-21 | 28.37 | 28.42 | 27.85 | 28.20 | 0.3M |
| 2024-06-20 | 28.80 | 28.98 | 28.30 | 28.30 | 0.5M |
| 2024-06-19 | 28.59 | 28.96 | 28.36 | 28.85 | 0.4M |
| 2024-06-18 | 28.32 | 28.70 | 28.25 | 28.63 | 0.4M |
| 2024-06-17 | 28.37 | 28.86 | 28.23 | 28.35 | 0.4M |
| 2024-06-14 | 28.53 | 28.71 | 28.34 | 28.56 | 0.4M |
| 2024-06-13 | 28.60 | 28.98 | 28.52 | 28.80 | 0.3M |
| 2024-06-12 | 28.56 | 28.79 | 28.46 | 28.60 | 0.2M |
| 2024-06-11 | 27.92 | 28.61 | 27.66 | 28.56 | 0.4M |
| 2024-06-07 | 27.45 | 28.24 | 27.45 | 28.16 | 0.5M |
| 2024-06-06 | 28.33 | 28.61 | 27.18 | 27.28 | 0.8M |
| 2024-06-05 | 28.91 | 28.98 | 28.43 | 28.47 | 0.4M |
| 2024-06-04 | 29.28 | 29.37 | 28.62 | 28.90 | 0.6M |
| 2024-06-03 | 30.12 | 30.39 | 29.30 | 29.46 | 1.0M |
| 2024-05-31 | 29.61 | 30.88 | 29.61 | 30.60 | 1.1M |
| 2024-05-30 | 29.55 | 29.86 | 29.39 | 29.60 | 0.3M |
| 2024-05-29 | 29.30 | 29.80 | 29.30 | 29.57 | 0.3M |
| 2024-05-28 | 29.80 | 29.80 | 29.34 | 29.38 | 0.3M |
| 2024-05-27 | 29.68 | 29.87 | 29.30 | 29.84 | 0.3M |
| 2024-05-24 | 29.71 | 30.03 | 29.58 | 29.71 | 0.3M |
| 2024-05-23 | 30.10 | 30.11 | 29.60 | 29.71 | 0.5M |
| 2024-05-22 | 29.90 | 30.23 | 29.90 | 30.19 | 0.3M |
| 2024-05-21 | 30.21 | 30.27 | 29.86 | 29.93 | 0.4M |
| 2024-05-20 | 30.36 | 30.48 | 30.08 | 30.17 | 0.5M |
| 2024-05-17 | 30.05 | 30.29 | 29.93 | 30.24 | 0.4M |
| 2024-05-16 | 30.15 | 30.44 | 30.05 | 30.05 | 0.4M |
| 2024-05-15 | 30.44 | 30.74 | 30.10 | 30.15 | 0.7M |
| 2024-05-14 | 31.20 | 31.20 | 30.35 | 30.43 | 0.9M |
| 2024-05-13 | 30.30 | 30.73 | 30.03 | 30.40 | 0.9M |
| 2024-05-10 | 32.29 | 32.29 | 30.75 | 30.78 | 1.6M |
| 2024-05-09 | 29.99 | 31.35 | 29.99 | 31.31 | 1.0M |
| 2024-05-08 | 30.43 | 30.66 | 30.12 | 30.16 | 0.5M |
| 2024-05-07 | 30.30 | 30.54 | 30.16 | 30.43 | 0.5M |
| 2024-05-06 | 29.88 | 30.31 | 29.59 | 30.30 | 0.8M |
| 2024-04-30 | 29.74 | 29.97 | 29.29 | 29.42 | 0.9M |
| 2024-04-29 | 29.60 | 29.82 | 29.15 | 29.74 | 0.7M |
| 2024-04-26 | 28.53 | 29.33 | 28.53 | 29.32 | 0.6M |
| 2024-04-25 | 28.26 | 28.98 | 28.16 | 28.80 | 0.7M |
| 2024-04-24 | 27.98 | 28.42 | 27.87 | 28.42 | 0.7M |
| 2024-04-23 | 28.28 | 28.79 | 27.85 | 28.14 | 0.8M |
| 2024-04-22 | 27.63 | 28.38 | 27.12 | 28.15 | 0.6M |
| 2024-04-19 | 27.89 | 28.29 | 27.44 | 27.63 | 0.4M |
| 2024-04-18 | 27.98 | 28.35 | 27.56 | 28.05 | 0.6M |
| 2024-04-17 | 26.68 | 27.96 | 26.58 | 27.91 | 0.8M |
| 2024-04-16 | 28.03 | 28.29 | 26.02 | 26.30 | 1.4M |
| 2024-04-15 | 30.00 | 30.59 | 28.30 | 28.36 | 2.0M |
| 2024-04-12 | 30.51 | 32.67 | 30.11 | 31.10 | 2.0M |
| 2024-04-11 | 29.33 | 30.36 | 29.24 | 29.95 | 0.4M |
| 2024-04-10 | 30.03 | 30.12 | 29.50 | 29.62 | 0.3M |
| 2024-04-09 | 29.35 | 30.09 | 29.32 | 30.04 | 0.4M |
| 2024-04-08 | 30.49 | 30.50 | 29.34 | 29.35 | 0.6M |
| 2024-04-03 | 30.24 | 30.57 | 29.88 | 30.50 | 0.7M |
| 2024-04-02 | 30.09 | 30.42 | 29.84 | 30.24 | 0.5M |
| 2024-04-01 | 29.72 | 30.14 | 29.60 | 30.10 | 0.8M |
| 2024-03-29 | 28.99 | 30.60 | 28.99 | 29.72 | 0.7M |
| 2024-03-28 | 28.50 | 29.29 | 28.47 | 28.90 | 0.3M |
| 2024-03-27 | 29.44 | 29.44 | 28.53 | 28.54 | 0.3M |
| 2024-03-26 | 29.11 | 29.48 | 28.88 | 29.14 | 0.4M |
| 2024-03-25 | 29.86 | 30.05 | 29.10 | 29.10 | 0.4M |
| 2024-03-22 | 30.51 | 30.55 | 29.83 | 29.99 | 0.3M |
| 2024-03-21 | 30.60 | 30.80 | 30.17 | 30.51 | 0.4M |
| 2024-03-20 | 30.25 | 30.62 | 30.25 | 30.59 | 0.3M |
| 2024-03-19 | 30.33 | 30.58 | 30.15 | 30.43 | 0.5M |
| 2024-03-18 | 29.82 | 30.47 | 29.78 | 30.37 | 0.7M |
| 2024-03-15 | 29.39 | 29.91 | 29.39 | 29.82 | 0.3M |
| 2024-03-14 | 29.70 | 29.94 | 29.21 | 29.55 | 0.3M |
| 2024-03-13 | 29.69 | 29.94 | 29.43 | 29.70 | 0.4M |
| 2024-03-12 | 29.15 | 29.79 | 29.15 | 29.68 | 0.6M |
| 2024-03-11 | 28.87 | 29.18 | 28.80 | 29.15 | 0.4M |
| 2024-03-08 | 28.91 | 29.15 | 28.62 | 28.87 | 0.3M |
| 2024-03-07 | 29.05 | 29.55 | 28.87 | 28.87 | 0.4M |
| 2024-03-06 | 28.63 | 29.24 | 28.58 | 29.06 | 0.4M |
| 2024-03-05 | 29.12 | 29.40 | 28.62 | 28.76 | 0.5M |
| 2024-03-04 | 29.89 | 30.30 | 29.17 | 29.36 | 0.6M |
| 2024-03-01 | 29.30 | 30.70 | 29.09 | 30.11 | 0.8M |
| 2024-02-29 | 28.69 | 29.36 | 28.65 | 29.36 | 0.7M |
| 2024-02-28 | 30.73 | 31.15 | 28.80 | 28.80 | 1.0M |
| 2024-02-27 | 29.46 | 31.19 | 29.42 | 30.72 | 0.9M |
| 2024-02-26 | 29.05 | 30.30 | 28.96 | 29.71 | 0.8M |
| 2024-02-23 | 28.69 | 29.06 | 28.51 | 29.05 | 0.5M |
| 2024-02-22 | 28.26 | 28.80 | 28.20 | 28.63 | 0.4M |
| 2024-02-21 | 28.17 | 28.88 | 28.13 | 28.29 | 0.5M |
| 2024-02-20 | 28.13 | 28.60 | 27.82 | 28.17 | 0.3M |
| 2024-02-19 | 28.15 | 28.88 | 27.75 | 28.13 | 0.7M |
| 2024-02-08 | 25.74 | 28.89 | 25.63 | 28.60 | 1.5M |
| 2024-02-07 | 25.70 | 26.48 | 25.12 | 25.99 | 0.9M |
| 2024-02-06 | 23.77 | 26.08 | 22.50 | 25.95 | 1.2M |
| 2024-02-05 | 25.82 | 26.55 | 23.11 | 23.79 | 1.0M |
| 2024-02-02 | 27.38 | 27.81 | 25.37 | 26.41 | 0.8M |
| 2024-02-01 | 27.63 | 27.86 | 26.84 | 27.29 | 0.6M |
| 2024-01-31 | 28.40 | 28.74 | 27.59 | 27.78 | 0.8M |
| 2024-01-30 | 29.80 | 30.00 | 28.65 | 28.74 | 0.6M |
| 2024-01-29 | 30.66 | 30.79 | 29.78 | 29.80 | 0.5M |
| 2024-01-26 | 30.68 | 30.86 | 30.30 | 30.33 | 0.4M |
| 2024-01-25 | 29.29 | 30.48 | 29.05 | 30.46 | 0.6M |
| 2024-01-24 | 29.17 | 29.56 | 28.28 | 29.15 | 0.6M |
| 2024-01-23 | 29.22 | 29.60 | 28.62 | 28.99 | 0.7M |
| 2024-01-22 | 31.16 | 31.46 | 29.11 | 29.33 | 1.0M |
| 2024-01-19 | 31.63 | 31.92 | 31.28 | 31.46 | 0.4M |
| 2024-01-18 | 32.37 | 32.52 | 30.90 | 31.58 | 1.0M |
| 2024-01-17 | 33.20 | 33.30 | 32.67 | 32.67 | 0.4M |
| 2024-01-16 | 33.66 | 33.79 | 32.95 | 33.31 | 0.5M |
| 2024-01-15 | 33.60 | 34.18 | 33.30 | 33.58 | 0.4M |
| 2024-01-12 | 33.69 | 34.26 | 33.66 | 33.70 | 0.4M |
| 2024-01-11 | 33.27 | 33.79 | 33.00 | 33.73 | 0.4M |
| 2024-01-10 | 33.71 | 33.91 | 33.14 | 33.27 | 0.4M |
| 2024-01-09 | 33.54 | 34.09 | 33.44 | 33.67 | 0.4M |
| 2024-01-08 | 34.00 | 34.44 | 33.53 | 33.53 | 0.6M |
| 2024-01-05 | 34.55 | 34.71 | 33.87 | 34.04 | 0.4M |
| 2024-01-04 | 34.51 | 34.70 | 34.42 | 34.54 | 0.4M |
| 2024-01-03 | 34.98 | 34.98 | 34.48 | 34.70 | 0.5M |
| 2024-01-02 | 34.38 | 34.90 | 34.21 | 34.67 | 0.7M |