103.00
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 | 31.47 | 31.52 | 29.87 | 29.89 | 9.9M |
| 2024-12-30 | 31.93 | 32.32 | 31.28 | 31.78 | 9.0M |
| 2024-12-27 | 31.68 | 32.35 | 31.33 | 31.57 | 13.5M |
| 2024-12-26 | 30.41 | 32.60 | 30.05 | 32.29 | 17.0M |
| 2024-12-25 | 30.31 | 31.09 | 29.78 | 30.79 | 9.6M |
| 2024-12-24 | 30.00 | 31.58 | 29.90 | 30.51 | 12.2M |
| 2024-12-23 | 30.07 | 30.69 | 29.55 | 29.71 | 10.0M |
| 2024-12-20 | 30.60 | 30.99 | 29.80 | 30.07 | 17.5M |
| 2024-12-19 | 28.02 | 31.05 | 27.91 | 31.05 | 17.1M |
| 2024-12-18 | 27.85 | 28.53 | 27.72 | 28.23 | 3.1M |
| 2024-12-17 | 27.98 | 28.38 | 27.64 | 27.97 | 3.6M |
| 2024-12-16 | 28.27 | 28.69 | 27.85 | 27.91 | 4.7M |
| 2024-12-13 | 28.30 | 28.47 | 27.95 | 28.00 | 2.4M |
| 2024-12-12 | 28.31 | 28.40 | 28.04 | 28.35 | 2.1M |
| 2024-12-11 | 28.08 | 28.42 | 28.08 | 28.29 | 1.9M |
| 2024-12-10 | 28.96 | 28.96 | 28.10 | 28.17 | 2.9M |
| 2024-12-09 | 28.30 | 28.46 | 27.86 | 28.15 | 2.6M |
| 2024-12-06 | 28.24 | 28.43 | 27.92 | 28.36 | 2.4M |
| 2024-12-05 | 28.36 | 28.50 | 28.10 | 28.20 | 2.5M |
| 2024-12-04 | 28.69 | 28.85 | 28.13 | 28.29 | 2.6M |
| 2024-12-03 | 28.90 | 28.98 | 28.52 | 28.70 | 2.4M |
| 2024-12-02 | 28.63 | 29.34 | 28.50 | 28.90 | 3.3M |
| 2024-11-29 | 28.32 | 29.06 | 28.21 | 28.78 | 3.2M |
| 2024-11-28 | 28.72 | 28.79 | 28.21 | 28.30 | 2.4M |
| 2024-11-27 | 27.85 | 28.79 | 27.53 | 28.79 | 3.7M |
| 2024-11-26 | 28.46 | 29.17 | 28.03 | 28.06 | 4.3M |
| 2024-11-25 | 28.01 | 29.91 | 27.75 | 28.70 | 9.2M |
| 2024-11-22 | 28.50 | 28.73 | 27.62 | 27.64 | 4.0M |
| 2024-11-21 | 28.82 | 29.19 | 28.26 | 28.52 | 3.3M |
| 2024-11-20 | 28.99 | 29.00 | 28.40 | 28.73 | 3.3M |
| 2024-11-19 | 28.36 | 28.87 | 28.22 | 28.80 | 3.3M |
| 2024-11-18 | 28.63 | 28.97 | 28.16 | 28.36 | 4.0M |
| 2024-11-15 | 29.15 | 29.42 | 28.43 | 28.45 | 3.6M |
| 2024-11-14 | 30.01 | 30.23 | 29.09 | 29.15 | 4.5M |
| 2024-11-13 | 29.50 | 30.24 | 29.18 | 29.84 | 5.6M |
| 2024-11-12 | 30.21 | 30.51 | 29.27 | 29.58 | 9.8M |
| 2024-11-11 | 32.00 | 32.00 | 30.05 | 30.67 | 17.2M |
| 2024-11-08 | 28.63 | 29.48 | 28.55 | 29.09 | 5.9M |
| 2024-11-07 | 28.30 | 28.55 | 28.06 | 28.48 | 3.4M |
| 2024-11-06 | 28.94 | 28.96 | 28.10 | 28.31 | 4.5M |
| 2024-11-05 | 27.85 | 28.63 | 27.70 | 28.62 | 4.8M |
| 2024-11-04 | 27.46 | 27.95 | 26.92 | 27.91 | 4.6M |
| 2024-11-01 | 28.03 | 28.03 | 26.79 | 26.92 | 5.8M |
| 2024-10-31 | 27.32 | 28.39 | 27.25 | 28.17 | 5.5M |
| 2024-10-30 | 27.29 | 27.75 | 27.11 | 27.41 | 2.6M |
| 2024-10-29 | 27.79 | 27.90 | 27.28 | 27.46 | 3.5M |
| 2024-10-28 | 27.89 | 27.89 | 27.56 | 27.80 | 3.8M |
| 2024-10-25 | 28.61 | 28.61 | 27.36 | 28.03 | 4.8M |
| 2024-10-24 | 27.46 | 27.75 | 26.95 | 27.51 | 3.8M |
| 2024-10-23 | 26.88 | 27.75 | 26.66 | 27.36 | 4.5M |
| 2024-10-22 | 26.92 | 27.12 | 26.38 | 26.90 | 3.9M |
| 2024-10-21 | 26.92 | 27.23 | 26.20 | 26.53 | 4.8M |
| 2024-10-18 | 25.10 | 26.87 | 25.06 | 26.34 | 4.9M |
| 2024-10-17 | 25.69 | 25.79 | 25.21 | 25.24 | 2.5M |
| 2024-10-16 | 25.33 | 25.90 | 25.22 | 25.45 | 2.4M |
| 2024-10-15 | 26.26 | 26.68 | 25.69 | 25.70 | 2.8M |
| 2024-10-14 | 26.22 | 26.40 | 25.45 | 26.35 | 3.2M |
| 2024-10-11 | 27.39 | 27.39 | 25.45 | 25.82 | 3.9M |
| 2024-10-10 | 27.99 | 27.99 | 26.83 | 27.05 | 4.2M |
| 2024-10-09 | 28.80 | 28.93 | 26.86 | 26.91 | 7.5M |
| 2024-10-08 | 29.70 | 29.70 | 28.00 | 29.48 | 10.8M |
| 2024-09-30 | 25.96 | 27.17 | 25.43 | 27.00 | 8.1M |
| 2024-09-27 | 24.03 | 25.10 | 24.03 | 24.88 | 3.0M |
| 2024-09-26 | 23.40 | 23.97 | 23.32 | 23.97 | 3.1M |
| 2024-09-25 | 23.30 | 23.76 | 23.25 | 23.32 | 3.0M |
| 2024-09-24 | 22.63 | 23.10 | 22.43 | 23.10 | 2.8M |
| 2024-09-23 | 22.69 | 22.89 | 22.49 | 22.53 | 1.4M |
| 2024-09-20 | 22.60 | 22.72 | 22.42 | 22.55 | 1.0M |
| 2024-09-19 | 22.35 | 22.77 | 22.12 | 22.56 | 1.3M |
| 2024-09-18 | 22.36 | 22.52 | 22.06 | 22.27 | 1.1M |
| 2024-09-13 | 22.61 | 22.75 | 22.30 | 22.35 | 1.1M |
| 2024-09-12 | 23.06 | 23.06 | 22.55 | 22.55 | 1.1M |
| 2024-09-11 | 22.18 | 22.80 | 22.18 | 22.66 | 0.9M |
| 2024-09-10 | 22.42 | 22.84 | 22.18 | 22.68 | 1.3M |
| 2024-09-09 | 22.42 | 22.65 | 22.31 | 22.41 | 1.1M |
| 2024-09-06 | 23.00 | 23.00 | 22.51 | 22.56 | 1.4M |
| 2024-09-05 | 22.78 | 23.10 | 22.75 | 22.94 | 1.2M |
| 2024-09-04 | 22.51 | 23.19 | 22.51 | 22.79 | 1.3M |
| 2024-09-03 | 22.30 | 22.75 | 22.30 | 22.73 | 1.3M |
| 2024-09-02 | 22.86 | 23.11 | 22.40 | 22.43 | 1.8M |
| 2024-08-30 | 22.66 | 23.30 | 22.56 | 23.00 | 2.4M |
| 2024-08-29 | 22.20 | 22.80 | 22.12 | 22.69 | 2.0M |
| 2024-08-28 | 22.11 | 22.50 | 22.11 | 22.47 | 1.3M |
| 2024-08-27 | 22.30 | 22.98 | 22.13 | 22.35 | 1.9M |
| 2024-08-26 | 23.21 | 23.21 | 22.47 | 22.56 | 2.5M |
| 2024-08-23 | 22.11 | 22.40 | 21.98 | 22.32 | 1.7M |
| 2024-08-22 | 22.45 | 22.64 | 21.98 | 21.99 | 1.6M |
| 2024-08-21 | 22.54 | 22.76 | 22.44 | 22.48 | 1.1M |
| 2024-08-20 | 23.16 | 23.17 | 22.53 | 22.64 | 2.1M |
| 2024-08-19 | 22.99 | 23.42 | 22.82 | 23.05 | 2.1M |
| 2024-08-16 | 23.46 | 23.72 | 22.97 | 23.00 | 3.3M |
| 2024-08-15 | 23.66 | 24.28 | 23.36 | 24.02 | 3.5M |
| 2024-08-14 | 24.08 | 24.19 | 23.55 | 23.71 | 3.4M |
| 2024-08-13 | 24.24 | 24.52 | 23.72 | 23.96 | 4.0M |
| 2024-08-12 | 24.10 | 25.00 | 23.80 | 24.49 | 5.5M |
| 2024-08-09 | 24.02 | 25.96 | 23.55 | 25.00 | 10.3M |
| 2024-08-08 | 27.02 | 27.05 | 24.70 | 24.74 | 13.5M |
| 2024-08-07 | 24.89 | 24.89 | 24.89 | 24.89 | 3.2M |
| 2024-08-06 | 22.76 | 22.93 | 22.30 | 22.63 | 1.0M |
| 2024-08-05 | 23.02 | 23.30 | 22.47 | 22.53 | 1.6M |
| 2024-08-02 | 23.69 | 23.88 | 23.15 | 23.23 | 1.2M |
| 2024-08-01 | 23.84 | 23.96 | 23.72 | 23.81 | 1.5M |
| 2024-07-31 | 23.11 | 24.13 | 23.10 | 23.82 | 2.3M |
| 2024-07-30 | 22.99 | 23.19 | 22.78 | 23.11 | 0.8M |
| 2024-07-29 | 22.97 | 23.13 | 22.82 | 22.99 | 0.6M |
| 2024-07-26 | 22.42 | 23.10 | 22.42 | 22.96 | 1.0M |
| 2024-07-25 | 22.21 | 22.87 | 22.21 | 22.58 | 0.9M |
| 2024-07-24 | 22.68 | 22.93 | 22.49 | 22.49 | 0.9M |
| 2024-07-23 | 23.16 | 23.28 | 22.67 | 22.68 | 1.2M |
| 2024-07-22 | 23.24 | 23.34 | 23.00 | 23.15 | 1.0M |
| 2024-07-19 | 23.00 | 23.35 | 22.95 | 23.18 | 0.9M |
| 2024-07-18 | 23.20 | 23.24 | 22.70 | 23.11 | 1.3M |
| 2024-07-17 | 23.63 | 23.63 | 23.20 | 23.23 | 1.1M |
| 2024-07-16 | 23.38 | 23.73 | 23.28 | 23.60 | 0.9M |
| 2024-07-15 | 23.71 | 23.81 | 23.40 | 23.50 | 1.1M |
| 2024-07-12 | 23.98 | 24.00 | 23.61 | 23.73 | 1.6M |
| 2024-07-11 | 24.01 | 24.25 | 23.74 | 23.98 | 2.1M |
| 2024-07-10 | 23.86 | 24.15 | 23.55 | 23.62 | 1.6M |
| 2024-07-09 | 22.75 | 24.18 | 22.58 | 24.01 | 3.1M |
| 2024-07-08 | 23.24 | 23.38 | 22.66 | 22.75 | 1.3M |
| 2024-07-05 | 22.78 | 23.30 | 22.76 | 23.23 | 1.3M |
| 2024-07-04 | 23.44 | 23.71 | 22.78 | 22.94 | 1.9M |
| 2024-07-03 | 23.56 | 23.66 | 23.23 | 23.33 | 1.2M |
| 2024-07-02 | 24.02 | 24.02 | 23.50 | 23.56 | 1.6M |
| 2024-07-01 | 24.16 | 24.55 | 23.55 | 23.91 | 2.0M |
| 2024-06-28 | 24.00 | 24.85 | 23.73 | 24.33 | 2.1M |
| 2024-06-27 | 24.43 | 24.69 | 23.81 | 23.82 | 1.3M |
| 2024-06-26 | 23.24 | 24.45 | 23.23 | 24.43 | 1.8M |
| 2024-06-25 | 23.98 | 24.48 | 23.19 | 23.41 | 2.2M |
| 2024-06-24 | 24.50 | 25.29 | 24.03 | 24.16 | 2.5M |
| 2024-06-21 | 24.55 | 24.82 | 24.30 | 24.58 | 0.9M |
| 2024-06-20 | 25.26 | 25.37 | 24.60 | 24.63 | 1.5M |
| 2024-06-19 | 25.60 | 25.75 | 25.12 | 25.27 | 1.4M |
| 2024-06-18 | 24.92 | 25.60 | 24.92 | 25.48 | 1.9M |
| 2024-06-17 | 24.68 | 25.10 | 24.60 | 25.02 | 1.4M |
| 2024-06-14 | 24.43 | 24.84 | 24.26 | 24.84 | 2.1M |
| 2024-06-13 | 24.55 | 24.70 | 24.35 | 24.54 | 1.2M |
| 2024-06-12 | 24.39 | 24.80 | 24.30 | 24.54 | 1.3M |
| 2024-06-11 | 24.24 | 24.50 | 23.77 | 24.42 | 1.4M |
| 2024-06-07 | 24.60 | 24.64 | 24.00 | 24.24 | 1.3M |
| 2024-06-06 | 24.80 | 25.08 | 24.20 | 24.20 | 2.2M |
| 2024-06-05 | 25.10 | 25.33 | 24.91 | 24.94 | 1.4M |
| 2024-06-04 | 25.00 | 25.15 | 24.77 | 25.13 | 1.2M |
| 2024-06-03 | 25.10 | 25.40 | 24.98 | 25.18 | 1.5M |
| 2024-05-31 | 25.17 | 25.60 | 25.07 | 25.29 | 1.5M |
| 2024-05-30 | 24.89 | 25.24 | 24.77 | 25.06 | 1.2M |
| 2024-05-29 | 24.95 | 25.35 | 24.95 | 25.05 | 1.0M |
| 2024-05-28 | 25.27 | 25.50 | 25.05 | 25.10 | 1.4M |
| 2024-05-27 | 25.45 | 25.77 | 24.80 | 25.25 | 2.0M |
| 2024-05-24 | 25.54 | 26.08 | 25.41 | 25.45 | 2.6M |
| 2024-05-23 | 26.29 | 26.29 | 25.51 | 25.63 | 2.5M |
| 2024-05-22 | 26.07 | 26.21 | 25.80 | 26.16 | 1.8M |
| 2024-05-21 | 26.71 | 26.71 | 25.98 | 26.05 | 3.2M |
| 2024-05-20 | 26.93 | 27.02 | 26.52 | 26.73 | 2.3M |
| 2024-05-17 | 26.88 | 26.96 | 26.39 | 26.93 | 2.5M |
| 2024-05-16 | 26.78 | 27.53 | 26.67 | 26.88 | 3.6M |
| 2024-05-15 | 26.96 | 27.29 | 26.66 | 26.70 | 2.9M |
| 2024-05-14 | 27.75 | 27.93 | 26.67 | 27.15 | 5.7M |
| 2024-05-13 | 25.70 | 28.40 | 25.40 | 27.83 | 9.2M |
| 2024-05-10 | 26.20 | 26.27 | 25.64 | 25.90 | 2.2M |
| 2024-05-09 | 25.78 | 26.29 | 25.64 | 26.20 | 2.6M |
| 2024-05-08 | 26.38 | 26.58 | 25.69 | 25.76 | 3.7M |
| 2024-05-07 | 26.88 | 26.93 | 26.38 | 26.57 | 2.9M |
| 2024-05-06 | 26.77 | 27.19 | 26.62 | 26.89 | 5.1M |
| 2024-04-30 | 27.49 | 27.49 | 26.16 | 26.30 | 8.4M |
| 2024-04-29 | 28.05 | 28.71 | 28.05 | 28.56 | 4.2M |
| 2024-04-26 | 27.11 | 28.30 | 27.11 | 28.16 | 4.4M |
| 2024-04-25 | 27.48 | 27.55 | 27.11 | 27.21 | 3.1M |
| 2024-04-24 | 26.86 | 27.69 | 26.80 | 27.69 | 3.5M |
| 2024-04-23 | 27.02 | 27.50 | 26.82 | 26.87 | 2.3M |
| 2024-04-22 | 26.68 | 27.37 | 26.15 | 27.22 | 2.5M |
| 2024-04-19 | 27.33 | 27.68 | 26.81 | 27.06 | 2.6M |
| 2024-04-18 | 27.60 | 27.97 | 27.07 | 27.42 | 3.4M |
| 2024-04-17 | 26.56 | 27.65 | 26.56 | 27.64 | 3.6M |
| 2024-04-16 | 27.13 | 27.43 | 26.25 | 26.33 | 4.2M |
| 2024-04-15 | 27.39 | 27.80 | 26.67 | 27.32 | 4.1M |
| 2024-04-12 | 26.79 | 27.97 | 26.74 | 27.38 | 4.0M |
| 2024-04-11 | 26.72 | 27.09 | 26.45 | 26.75 | 3.0M |
| 2024-04-10 | 27.18 | 27.18 | 26.50 | 26.63 | 2.9M |
| 2024-04-09 | 27.19 | 27.36 | 26.82 | 27.19 | 3.2M |
| 2024-04-08 | 27.76 | 27.79 | 27.02 | 27.05 | 3.9M |
| 2024-04-03 | 28.80 | 28.88 | 27.75 | 27.89 | 4.5M |
| 2024-04-02 | 29.63 | 29.78 | 28.82 | 29.02 | 4.0M |
| 2024-04-01 | 29.17 | 30.05 | 29.17 | 29.89 | 5.0M |
| 2024-03-29 | 28.31 | 29.52 | 27.98 | 29.42 | 5.6M |
| 2024-03-28 | 26.59 | 28.77 | 26.59 | 28.48 | 7.1M |
| 2024-03-27 | 28.90 | 29.08 | 26.50 | 26.59 | 8.4M |
| 2024-03-26 | 29.49 | 30.69 | 29.00 | 29.14 | 7.0M |
| 2024-03-25 | 32.40 | 32.47 | 30.19 | 30.19 | 10.0M |
| 2024-03-22 | 31.66 | 33.49 | 31.32 | 33.17 | 13.3M |
| 2024-03-21 | 29.74 | 32.35 | 29.60 | 31.90 | 14.3M |
| 2024-03-20 | 30.38 | 31.24 | 29.76 | 29.86 | 9.1M |
| 2024-03-19 | 28.93 | 30.42 | 28.62 | 29.76 | 6.1M |
| 2024-03-18 | 28.67 | 28.93 | 28.49 | 28.92 | 2.8M |
| 2024-03-15 | 27.99 | 28.64 | 27.56 | 28.60 | 3.0M |
| 2024-03-14 | 28.10 | 28.38 | 27.79 | 28.04 | 2.3M |
| 2024-03-13 | 28.09 | 28.69 | 28.03 | 28.28 | 3.2M |
| 2024-03-12 | 28.76 | 28.86 | 27.98 | 28.08 | 3.8M |
| 2024-03-11 | 28.74 | 29.04 | 28.26 | 28.86 | 4.7M |
| 2024-03-08 | 27.75 | 28.47 | 27.54 | 28.47 | 3.0M |
| 2024-03-07 | 27.91 | 28.15 | 27.53 | 27.57 | 2.0M |
| 2024-03-06 | 27.80 | 28.27 | 27.53 | 27.97 | 2.3M |
| 2024-03-05 | 27.83 | 28.28 | 27.70 | 27.92 | 2.7M |
| 2024-03-04 | 28.29 | 28.36 | 27.65 | 28.04 | 2.9M |
| 2024-03-01 | 27.65 | 28.18 | 27.49 | 28.18 | 3.6M |
| 2024-02-29 | 26.45 | 27.65 | 26.42 | 27.58 | 2.7M |
| 2024-02-28 | 27.79 | 28.25 | 26.67 | 26.67 | 3.9M |
| 2024-02-27 | 26.69 | 27.85 | 26.53 | 27.82 | 3.8M |
| 2024-02-26 | 26.80 | 27.12 | 26.65 | 26.83 | 2.7M |
| 2024-02-23 | 26.61 | 27.14 | 26.50 | 26.93 | 2.8M |
| 2024-02-22 | 25.90 | 26.62 | 25.90 | 26.58 | 2.5M |
| 2024-02-21 | 25.41 | 26.37 | 25.41 | 26.02 | 3.6M |
| 2024-02-20 | 25.83 | 25.87 | 25.46 | 25.69 | 2.4M |
| 2024-02-19 | 25.56 | 26.26 | 25.38 | 26.18 | 3.7M |
| 2024-02-08 | 24.98 | 25.95 | 24.73 | 25.33 | 3.5M |
| 2024-02-07 | 23.55 | 24.72 | 23.48 | 24.71 | 3.9M |
| 2024-02-06 | 22.52 | 23.70 | 21.66 | 23.55 | 3.5M |
| 2024-02-05 | 22.58 | 23.40 | 20.61 | 22.52 | 3.1M |
| 2024-02-02 | 23.95 | 24.22 | 21.98 | 22.60 | 1.9M |
| 2024-02-01 | 23.88 | 24.50 | 23.40 | 23.95 | 1.6M |
| 2024-01-31 | 24.94 | 24.99 | 23.76 | 23.88 | 1.7M |
| 2024-01-30 | 25.55 | 25.70 | 24.83 | 24.89 | 1.0M |
| 2024-01-29 | 26.00 | 26.20 | 25.42 | 25.55 | 1.3M |
| 2024-01-26 | 26.40 | 26.53 | 26.00 | 26.04 | 1.3M |
| 2024-01-25 | 25.37 | 26.48 | 25.25 | 26.39 | 2.5M |
| 2024-01-24 | 25.10 | 25.34 | 24.21 | 25.32 | 1.5M |
| 2024-01-23 | 24.45 | 25.13 | 24.06 | 25.12 | 1.5M |
| 2024-01-22 | 25.62 | 25.63 | 24.30 | 24.44 | 1.7M |
| 2024-01-19 | 25.99 | 26.12 | 25.61 | 25.63 | 1.0M |
| 2024-01-18 | 26.12 | 26.12 | 25.10 | 25.86 | 1.6M |
| 2024-01-17 | 25.88 | 25.99 | 25.53 | 25.53 | 0.9M |
| 2024-01-16 | 25.76 | 26.03 | 25.50 | 25.94 | 1.3M |
| 2024-01-15 | 25.66 | 25.95 | 25.50 | 25.74 | 0.7M |
| 2024-01-12 | 26.05 | 26.16 | 25.72 | 25.73 | 0.9M |
| 2024-01-11 | 25.71 | 26.24 | 25.51 | 26.03 | 1.0M |
| 2024-01-10 | 25.90 | 26.03 | 25.42 | 25.71 | 0.9M |
| 2024-01-09 | 25.92 | 26.15 | 25.68 | 25.86 | 1.0M |
| 2024-01-08 | 26.58 | 26.80 | 25.92 | 25.96 | 1.3M |
| 2024-01-05 | 27.13 | 27.18 | 26.60 | 26.70 | 1.3M |
| 2024-01-04 | 27.15 | 27.15 | 26.80 | 27.14 | 1.0M |
| 2024-01-03 | 27.15 | 27.25 | 26.88 | 27.06 | 1.1M |
| 2024-01-02 | 27.44 | 27.55 | 27.16 | 27.17 | 1.5M |