70.20
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 | 41.45 | 42.09 | 40.20 | 40.20 | 2.6M |
| 2024-12-30 | 43.03 | 44.00 | 41.02 | 41.45 | 3.5M |
| 2024-12-27 | 45.50 | 46.17 | 43.21 | 43.70 | 4.0M |
| 2024-12-26 | 43.50 | 47.50 | 42.34 | 46.31 | 5.8M |
| 2024-12-25 | 45.62 | 46.29 | 42.70 | 44.52 | 4.4M |
| 2024-12-24 | 42.47 | 48.30 | 42.30 | 46.31 | 6.1M |
| 2024-12-23 | 42.25 | 43.26 | 41.38 | 42.45 | 4.9M |
| 2024-12-20 | 38.42 | 44.13 | 38.42 | 42.68 | 6.6M |
| 2024-12-19 | 38.80 | 39.64 | 37.80 | 38.44 | 2.7M |
| 2024-12-18 | 38.00 | 39.86 | 36.50 | 38.94 | 3.9M |
| 2024-12-17 | 39.60 | 40.61 | 37.11 | 38.15 | 4.6M |
| 2024-12-16 | 38.45 | 41.34 | 38.29 | 40.61 | 5.8M |
| 2024-12-13 | 36.80 | 39.95 | 36.41 | 38.41 | 7.0M |
| 2024-12-12 | 36.61 | 37.16 | 35.66 | 36.86 | 3.7M |
| 2024-12-11 | 36.71 | 38.00 | 35.35 | 36.64 | 4.8M |
| 2024-12-10 | 38.00 | 39.07 | 36.30 | 37.51 | 6.1M |
| 2024-12-09 | 36.50 | 39.36 | 35.53 | 37.20 | 7.9M |
| 2024-12-06 | 40.46 | 41.66 | 36.28 | 38.01 | 11.3M |
| 2024-12-05 | 36.33 | 45.72 | 35.52 | 44.90 | 9.7M |
| 2024-12-04 | 33.44 | 38.10 | 31.30 | 38.10 | 8.3M |
| 2024-12-03 | 26.41 | 31.75 | 26.41 | 31.75 | 4.8M |
| 2024-12-02 | 26.62 | 27.10 | 26.20 | 26.46 | 1.1M |
| 2024-11-29 | 25.88 | 26.68 | 25.25 | 26.68 | 0.9M |
| 2024-11-28 | 25.66 | 26.10 | 25.38 | 25.69 | 0.7M |
| 2024-11-27 | 24.90 | 25.60 | 23.95 | 25.51 | 0.9M |
| 2024-11-26 | 25.93 | 26.10 | 24.75 | 24.96 | 0.6M |
| 2024-11-25 | 24.45 | 25.60 | 24.45 | 25.59 | 0.6M |
| 2024-11-22 | 25.41 | 25.76 | 23.20 | 24.50 | 0.7M |
| 2024-11-21 | 26.06 | 26.32 | 25.36 | 25.64 | 0.4M |
| 2024-11-20 | 25.68 | 26.20 | 25.52 | 25.87 | 0.5M |
| 2024-11-19 | 24.95 | 25.58 | 24.81 | 25.50 | 0.6M |
| 2024-11-18 | 25.86 | 26.40 | 24.55 | 24.88 | 0.8M |
| 2024-11-15 | 25.83 | 26.56 | 25.42 | 25.50 | 0.8M |
| 2024-11-14 | 27.59 | 27.59 | 26.16 | 26.19 | 0.9M |
| 2024-11-13 | 27.73 | 27.80 | 26.66 | 27.18 | 0.9M |
| 2024-11-12 | 28.30 | 28.80 | 27.25 | 27.73 | 1.6M |
| 2024-11-11 | 27.11 | 28.45 | 26.50 | 28.30 | 2.0M |
| 2024-11-08 | 26.97 | 27.64 | 26.84 | 27.06 | 1.0M |
| 2024-11-07 | 26.57 | 26.98 | 26.30 | 26.96 | 0.8M |
| 2024-11-06 | 27.29 | 27.30 | 26.52 | 26.74 | 1.3M |
| 2024-11-05 | 27.37 | 27.90 | 26.93 | 27.30 | 1.9M |
| 2024-11-04 | 27.32 | 28.86 | 26.42 | 27.77 | 2.0M |
| 2024-11-01 | 28.36 | 28.70 | 26.68 | 27.60 | 1.7M |
| 2024-10-31 | 26.50 | 29.98 | 26.50 | 28.56 | 2.9M |
| 2024-10-30 | 27.04 | 28.20 | 25.51 | 26.66 | 1.8M |
| 2024-10-29 | 27.00 | 27.95 | 26.41 | 27.00 | 2.0M |
| 2024-10-28 | 25.45 | 27.30 | 25.45 | 26.65 | 1.7M |
| 2024-10-25 | 25.57 | 26.05 | 25.30 | 25.40 | 0.7M |
| 2024-10-24 | 25.52 | 25.85 | 24.93 | 25.39 | 0.8M |
| 2024-10-23 | 26.06 | 26.30 | 25.03 | 25.45 | 1.1M |
| 2024-10-22 | 25.60 | 27.38 | 25.34 | 25.87 | 1.2M |
| 2024-10-21 | 25.32 | 26.00 | 24.70 | 25.60 | 0.9M |
| 2024-10-18 | 23.96 | 25.46 | 23.96 | 24.82 | 1.1M |
| 2024-10-17 | 24.46 | 24.85 | 23.97 | 24.03 | 0.5M |
| 2024-10-16 | 23.86 | 24.52 | 23.78 | 24.42 | 0.5M |
| 2024-10-15 | 24.38 | 25.08 | 24.03 | 24.10 | 0.5M |
| 2024-10-14 | 23.72 | 24.90 | 23.40 | 24.53 | 0.7M |
| 2024-10-11 | 24.84 | 25.79 | 23.15 | 23.50 | 0.6M |
| 2024-10-10 | 25.24 | 26.22 | 24.80 | 25.08 | 0.9M |
| 2024-10-09 | 26.33 | 26.85 | 24.11 | 24.71 | 1.5M |
| 2024-10-08 | 29.30 | 29.30 | 25.74 | 27.35 | 2.3M |
| 2024-09-30 | 22.09 | 25.00 | 22.00 | 24.64 | 2.0M |
| 2024-09-27 | 20.77 | 21.78 | 20.64 | 21.50 | 1.2M |
| 2024-09-26 | 19.72 | 20.81 | 19.47 | 20.65 | 0.7M |
| 2024-09-25 | 19.55 | 19.92 | 19.37 | 19.60 | 0.5M |
| 2024-09-24 | 18.75 | 19.30 | 18.50 | 19.30 | 0.4M |
| 2024-09-23 | 18.19 | 18.81 | 18.19 | 18.58 | 0.2M |
| 2024-09-20 | 18.97 | 18.99 | 18.57 | 18.57 | 0.2M |
| 2024-09-19 | 18.47 | 19.10 | 18.17 | 19.09 | 0.5M |
| 2024-09-18 | 18.69 | 18.89 | 17.90 | 18.50 | 0.4M |
| 2024-09-13 | 19.26 | 19.37 | 18.78 | 18.80 | 0.3M |
| 2024-09-12 | 19.66 | 19.80 | 19.03 | 19.38 | 0.5M |
| 2024-09-11 | 19.36 | 20.01 | 19.29 | 19.80 | 0.6M |
| 2024-09-10 | 19.15 | 19.60 | 18.80 | 19.60 | 0.4M |
| 2024-09-09 | 18.94 | 19.23 | 18.61 | 19.18 | 0.3M |
| 2024-09-06 | 19.69 | 19.69 | 18.90 | 19.32 | 0.5M |
| 2024-09-05 | 19.90 | 20.11 | 19.48 | 19.69 | 0.5M |
| 2024-09-04 | 19.50 | 20.01 | 19.25 | 19.90 | 0.6M |
| 2024-09-03 | 19.76 | 19.80 | 19.25 | 19.71 | 0.5M |
| 2024-09-02 | 19.80 | 19.90 | 19.39 | 19.80 | 0.4M |
| 2024-08-30 | 19.65 | 20.20 | 19.41 | 19.74 | 0.6M |
| 2024-08-29 | 18.94 | 19.98 | 18.68 | 19.51 | 0.6M |
| 2024-08-28 | 18.11 | 19.20 | 18.06 | 19.05 | 0.7M |
| 2024-08-27 | 18.28 | 18.55 | 18.14 | 18.47 | 0.4M |
| 2024-08-26 | 18.25 | 18.53 | 17.99 | 18.45 | 0.4M |
| 2024-08-23 | 18.77 | 18.77 | 17.84 | 18.16 | 0.3M |
| 2024-08-22 | 18.68 | 18.92 | 18.02 | 18.21 | 0.4M |
| 2024-08-21 | 18.56 | 18.76 | 18.46 | 18.68 | 0.2M |
| 2024-08-20 | 18.88 | 18.91 | 18.49 | 18.52 | 0.3M |
| 2024-08-19 | 18.98 | 19.17 | 18.72 | 18.91 | 0.3M |
| 2024-08-16 | 19.17 | 19.29 | 18.86 | 18.99 | 0.3M |
| 2024-08-15 | 19.16 | 19.44 | 18.81 | 19.16 | 0.3M |
| 2024-08-14 | 19.60 | 19.60 | 19.00 | 19.13 | 0.2M |
| 2024-08-13 | 19.37 | 19.37 | 18.81 | 19.23 | 0.3M |
| 2024-08-12 | 19.03 | 19.12 | 18.76 | 18.99 | 0.2M |
| 2024-08-09 | 19.18 | 19.36 | 19.02 | 19.04 | 0.2M |
| 2024-08-08 | 19.15 | 19.24 | 18.63 | 19.11 | 0.3M |
| 2024-08-07 | 19.33 | 19.43 | 19.08 | 19.15 | 0.2M |
| 2024-08-06 | 18.87 | 19.39 | 18.87 | 19.34 | 0.3M |
| 2024-08-05 | 19.67 | 19.78 | 18.55 | 18.73 | 0.5M |
| 2024-08-02 | 20.62 | 20.68 | 19.60 | 19.67 | 0.4M |
| 2024-08-01 | 20.07 | 20.44 | 20.02 | 20.10 | 0.4M |
| 2024-07-31 | 19.34 | 20.07 | 19.23 | 20.05 | 0.5M |
| 2024-07-30 | 19.22 | 19.62 | 19.12 | 19.37 | 0.2M |
| 2024-07-29 | 19.60 | 19.71 | 19.34 | 19.39 | 0.4M |
| 2024-07-26 | 19.21 | 19.70 | 19.06 | 19.60 | 0.4M |
| 2024-07-25 | 18.79 | 19.25 | 18.52 | 19.02 | 0.3M |
| 2024-07-24 | 18.97 | 19.20 | 18.61 | 18.79 | 0.4M |
| 2024-07-23 | 20.22 | 20.39 | 19.00 | 19.01 | 0.6M |
| 2024-07-22 | 19.28 | 19.80 | 19.19 | 19.73 | 0.4M |
| 2024-07-19 | 18.98 | 19.68 | 18.73 | 19.28 | 0.5M |
| 2024-07-18 | 19.46 | 19.46 | 18.54 | 18.97 | 0.7M |
| 2024-07-17 | 20.05 | 20.25 | 19.46 | 19.46 | 0.6M |
| 2024-07-16 | 20.73 | 20.73 | 19.93 | 20.05 | 0.3M |
| 2024-07-15 | 20.75 | 20.96 | 19.84 | 20.34 | 0.2M |
| 2024-07-12 | 21.02 | 21.35 | 20.67 | 20.75 | 0.3M |
| 2024-07-11 | 20.82 | 21.27 | 20.82 | 21.02 | 0.4M |
| 2024-07-10 | 20.80 | 21.20 | 20.54 | 20.65 | 0.4M |
| 2024-07-09 | 19.56 | 20.87 | 19.54 | 20.87 | 0.8M |
| 2024-07-08 | 20.26 | 20.26 | 19.50 | 19.56 | 0.3M |
| 2024-07-05 | 20.43 | 20.43 | 19.82 | 20.19 | 0.3M |
| 2024-07-04 | 20.68 | 21.08 | 20.16 | 20.26 | 0.4M |
| 2024-07-03 | 21.28 | 21.55 | 20.60 | 20.70 | 0.5M |
| 2024-07-02 | 22.19 | 22.30 | 21.40 | 21.55 | 0.6M |
| 2024-07-01 | 22.11 | 22.42 | 21.50 | 22.19 | 0.4M |
| 2024-06-28 | 22.41 | 22.46 | 21.79 | 22.19 | 0.8M |
| 2024-06-27 | 22.01 | 23.19 | 21.83 | 22.42 | 1.2M |
| 2024-06-26 | 21.29 | 22.28 | 20.95 | 22.24 | 0.9M |
| 2024-06-25 | 21.21 | 21.70 | 21.01 | 21.35 | 0.3M |
| 2024-06-24 | 21.96 | 22.05 | 20.91 | 21.30 | 0.6M |
| 2024-06-21 | 22.22 | 22.48 | 21.63 | 22.18 | 0.4M |
| 2024-06-20 | 22.68 | 23.09 | 22.22 | 22.22 | 0.6M |
| 2024-06-19 | 23.19 | 23.19 | 22.40 | 22.73 | 0.8M |
| 2024-06-18 | 22.47 | 23.79 | 22.00 | 23.30 | 1.5M |
| 2024-06-17 | 22.82 | 22.89 | 21.89 | 22.50 | 1.1M |
| 2024-06-14 | 24.44 | 24.69 | 22.02 | 23.15 | 1.9M |
| 2024-06-13 | 21.68 | 23.44 | 21.54 | 23.44 | 1.6M |
| 2024-06-12 | 20.12 | 21.99 | 20.10 | 21.60 | 0.9M |
| 2024-06-11 | 20.54 | 20.78 | 19.51 | 20.52 | 0.8M |
| 2024-06-07 | 19.79 | 20.37 | 19.63 | 20.35 | 0.7M |
| 2024-06-06 | 20.68 | 20.88 | 19.29 | 19.31 | 0.8M |
| 2024-06-05 | 21.28 | 21.38 | 20.66 | 20.89 | 0.9M |
| 2024-06-04 | 22.07 | 22.19 | 21.18 | 21.67 | 1.0M |
| 2024-06-03 | 23.00 | 23.45 | 22.09 | 22.22 | 1.5M |
| 2024-05-31 | 21.64 | 23.15 | 21.63 | 22.70 | 1.4M |
| 2024-05-30 | 21.38 | 22.10 | 21.33 | 21.65 | 0.5M |
| 2024-05-29 | 21.11 | 21.80 | 21.01 | 21.69 | 0.5M |
| 2024-05-28 | 21.70 | 21.70 | 20.82 | 21.31 | 0.5M |
| 2024-05-27 | 21.26 | 21.58 | 20.59 | 21.49 | 0.5M |
| 2024-05-24 | 21.59 | 21.59 | 21.04 | 21.05 | 0.4M |
| 2024-05-23 | 21.76 | 21.77 | 21.08 | 21.20 | 0.4M |
| 2024-05-22 | 21.70 | 22.20 | 21.50 | 21.76 | 0.6M |
| 2024-05-21 | 22.81 | 22.81 | 21.48 | 21.69 | 0.7M |
| 2024-05-20 | 22.22 | 22.47 | 21.95 | 22.26 | 0.6M |
| 2024-05-17 | 21.95 | 22.33 | 21.73 | 22.30 | 0.5M |
| 2024-05-16 | 21.77 | 22.35 | 21.73 | 21.73 | 0.6M |
| 2024-05-15 | 21.80 | 22.12 | 21.38 | 21.63 | 0.4M |
| 2024-05-14 | 22.05 | 22.38 | 21.58 | 21.95 | 0.5M |
| 2024-05-13 | 22.53 | 22.53 | 21.60 | 21.92 | 0.4M |
| 2024-05-10 | 22.72 | 22.98 | 22.15 | 22.53 | 0.4M |
| 2024-05-09 | 22.52 | 23.25 | 22.52 | 22.80 | 0.5M |
| 2024-05-08 | 23.13 | 23.13 | 22.59 | 22.70 | 0.4M |
| 2024-05-07 | 23.06 | 23.20 | 22.81 | 23.01 | 0.4M |
| 2024-05-06 | 22.06 | 23.36 | 22.06 | 23.15 | 1.0M |
| 2024-04-30 | 21.90 | 22.68 | 21.90 | 22.07 | 1.1M |
| 2024-04-29 | 21.51 | 22.05 | 21.30 | 22.01 | 0.8M |
| 2024-04-26 | 20.52 | 21.47 | 20.45 | 21.29 | 0.7M |
| 2024-04-25 | 20.87 | 21.17 | 20.72 | 21.06 | 0.6M |
| 2024-04-24 | 20.30 | 21.07 | 20.30 | 20.86 | 0.4M |
| 2024-04-23 | 19.42 | 20.41 | 19.42 | 20.16 | 0.5M |
| 2024-04-22 | 19.76 | 20.08 | 19.05 | 19.40 | 0.6M |
| 2024-04-19 | 20.04 | 20.26 | 19.53 | 19.76 | 0.4M |
| 2024-04-18 | 21.18 | 21.18 | 19.25 | 20.11 | 0.6M |
| 2024-04-17 | 18.49 | 20.61 | 18.49 | 20.61 | 0.8M |
| 2024-04-16 | 19.55 | 19.96 | 18.40 | 18.48 | 1.2M |
| 2024-04-15 | 21.36 | 21.93 | 19.75 | 20.15 | 1.4M |
| 2024-04-12 | 21.41 | 22.14 | 21.41 | 21.61 | 0.6M |
| 2024-04-11 | 21.44 | 22.20 | 21.01 | 21.75 | 0.9M |
| 2024-04-10 | 21.78 | 22.26 | 21.01 | 21.45 | 0.8M |
| 2024-04-09 | 21.61 | 22.05 | 21.42 | 21.89 | 0.8M |
| 2024-04-08 | 22.12 | 22.14 | 21.36 | 21.81 | 1.0M |
| 2024-04-03 | 22.63 | 22.69 | 21.96 | 22.12 | 0.7M |
| 2024-04-02 | 22.76 | 23.13 | 22.62 | 22.76 | 0.7M |
| 2024-04-01 | 22.02 | 22.80 | 21.85 | 22.76 | 0.8M |
| 2024-03-29 | 21.39 | 22.07 | 21.05 | 22.03 | 0.7M |
| 2024-03-28 | 20.55 | 21.75 | 20.55 | 21.50 | 0.8M |
| 2024-03-27 | 21.80 | 22.15 | 20.60 | 20.81 | 0.9M |
| 2024-03-26 | 22.14 | 22.26 | 21.35 | 21.80 | 0.9M |
| 2024-03-25 | 22.51 | 22.92 | 22.17 | 22.19 | 0.9M |
| 2024-03-22 | 22.60 | 22.83 | 22.22 | 22.50 | 1.1M |
| 2024-03-21 | 22.95 | 22.99 | 22.39 | 22.71 | 1.7M |
| 2024-03-20 | 22.58 | 22.87 | 22.50 | 22.74 | 1.2M |
| 2024-03-19 | 23.22 | 23.26 | 22.55 | 22.64 | 1.1M |
| 2024-03-18 | 22.54 | 23.45 | 22.00 | 23.22 | 2.3M |
| 2024-03-15 | 22.99 | 22.99 | 21.90 | 22.54 | 2.1M |
| 2024-03-14 | 22.99 | 23.99 | 22.25 | 23.27 | 2.6M |
| 2024-03-13 | 22.43 | 23.80 | 22.30 | 23.30 | 3.8M |
| 2024-03-12 | 21.08 | 23.30 | 20.69 | 22.93 | 4.1M |
| 2024-03-11 | 20.66 | 21.99 | 19.91 | 21.56 | 3.4M |
| 2024-03-08 | 19.66 | 21.30 | 19.04 | 21.10 | 2.3M |
| 2024-03-07 | 18.98 | 20.20 | 18.98 | 19.35 | 1.2M |
| 2024-03-06 | 18.30 | 19.15 | 18.02 | 19.01 | 1.0M |
| 2024-03-05 | 18.85 | 19.19 | 18.30 | 18.30 | 0.9M |
| 2024-03-04 | 18.74 | 19.46 | 18.45 | 18.88 | 1.0M |
| 2024-03-01 | 19.01 | 19.23 | 18.52 | 18.93 | 0.8M |
| 2024-02-29 | 17.82 | 18.88 | 17.13 | 18.80 | 1.1M |
| 2024-02-28 | 20.40 | 21.10 | 17.80 | 17.91 | 2.0M |
| 2024-02-27 | 19.79 | 20.60 | 19.55 | 20.41 | 1.2M |
| 2024-02-26 | 19.49 | 20.38 | 19.00 | 19.80 | 1.4M |
| 2024-02-23 | 18.13 | 19.00 | 18.00 | 18.98 | 1.2M |
| 2024-02-22 | 17.47 | 18.11 | 17.33 | 18.11 | 1.1M |
| 2024-02-21 | 17.03 | 18.30 | 16.61 | 17.47 | 1.6M |
| 2024-02-20 | 16.01 | 17.49 | 15.78 | 16.95 | 1.6M |
| 2024-02-19 | 15.32 | 16.32 | 15.31 | 16.10 | 2.0M |
| 2024-02-08 | 13.91 | 15.45 | 10.93 | 15.44 | 2.6M |
| 2024-02-07 | 15.68 | 15.73 | 13.25 | 13.63 | 2.4M |
| 2024-02-06 | 15.91 | 16.81 | 14.40 | 15.66 | 1.9M |
| 2024-02-05 | 19.00 | 19.89 | 16.00 | 16.42 | 2.5M |
| 2024-02-02 | 20.41 | 21.50 | 19.02 | 20.00 | 2.0M |
| 2024-02-01 | 20.36 | 21.36 | 19.70 | 20.41 | 1.3M |
| 2024-01-31 | 22.32 | 22.32 | 20.51 | 20.70 | 0.8M |
| 2024-01-30 | 22.79 | 22.97 | 22.00 | 22.00 | 0.6M |
| 2024-01-29 | 24.36 | 24.58 | 22.60 | 22.60 | 0.9M |
| 2024-01-26 | 23.95 | 24.58 | 23.81 | 24.36 | 0.8M |
| 2024-01-25 | 23.23 | 23.97 | 22.84 | 23.95 | 0.7M |
| 2024-01-24 | 22.74 | 23.24 | 22.46 | 23.16 | 1.1M |
| 2024-01-23 | 23.07 | 23.07 | 22.30 | 22.68 | 1.0M |
| 2024-01-22 | 24.58 | 24.98 | 22.93 | 23.08 | 1.1M |
| 2024-01-19 | 24.90 | 25.06 | 24.39 | 24.56 | 0.9M |
| 2024-01-18 | 25.64 | 25.88 | 24.19 | 24.67 | 1.5M |
| 2024-01-17 | 26.55 | 26.77 | 25.79 | 26.00 | 0.9M |
| 2024-01-16 | 26.48 | 27.09 | 26.16 | 26.55 | 1.0M |
| 2024-01-15 | 26.62 | 26.98 | 26.39 | 26.61 | 0.8M |
| 2024-01-12 | 27.55 | 27.65 | 26.70 | 26.80 | 1.4M |
| 2024-01-11 | 27.71 | 28.18 | 27.24 | 27.63 | 1.6M |
| 2024-01-10 | 28.94 | 28.94 | 27.60 | 27.80 | 2.1M |
| 2024-01-09 | 28.35 | 29.24 | 27.80 | 29.18 | 3.7M |
| 2024-01-08 | 27.64 | 28.40 | 27.00 | 28.40 | 2.5M |
| 2024-01-05 | 27.97 | 28.31 | 27.02 | 27.23 | 1.0M |
| 2024-01-04 | 27.22 | 27.89 | 27.19 | 27.75 | 0.9M |
| 2024-01-03 | 28.30 | 28.36 | 27.22 | 27.50 | 1.6M |
| 2024-01-02 | 27.98 | 28.64 | 27.96 | 28.43 | 1.5M |