70.20
Last Update: 2025-09-30
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 | 29.14 | 29.21 | 28.76 | 28.76 | 0.1M |
2022-12-29 | 28.68 | 29.20 | 28.68 | 29.17 | 0.1M |
2022-12-28 | 29.05 | 29.19 | 28.79 | 28.85 | 0.1M |
2022-12-27 | 29.25 | 29.43 | 28.95 | 29.03 | 0.1M |
2022-12-23 | 28.90 | 29.51 | 28.60 | 28.98 | 0.1M |
2022-12-22 | 28.90 | 29.03 | 28.67 | 28.86 | 0.2M |
2022-12-21 | 28.51 | 28.94 | 28.36 | 28.79 | 0.2M |
2022-12-20 | 27.85 | 28.52 | 27.65 | 28.45 | 0.2M |
2022-12-19 | 28.10 | 28.49 | 27.86 | 28.18 | 0.1M |
2022-12-16 | 28.14 | 28.38 | 27.83 | 28.10 | 0.1M |
2022-12-15 | 28.66 | 28.84 | 28.00 | 28.15 | 0.2M |
2022-12-14 | 29.46 | 29.52 | 28.64 | 28.95 | 0.1M |
2022-12-13 | 28.80 | 29.71 | 28.57 | 29.46 | 0.2M |
2022-12-12 | 28.85 | 28.85 | 28.47 | 28.80 | 0.1M |
2022-12-09 | 28.55 | 29.11 | 28.48 | 28.91 | 0.1M |
2022-12-08 | 28.13 | 28.76 | 28.12 | 28.31 | 0.2M |
2022-12-07 | 28.36 | 28.50 | 27.83 | 28.14 | 0.2M |
2022-12-05 | 28.94 | 29.02 | 28.56 | 28.69 | 0.1M |
2022-12-02 | 28.61 | 29.05 | 28.35 | 28.91 | 0.2M |
2022-12-01 | 28.38 | 28.78 | 28.12 | 28.50 | 0.3M |
2022-11-30 | 28.00 | 28.23 | 27.78 | 28.03 | 0.2M |
2022-11-29 | 27.90 | 28.13 | 27.80 | 27.90 | 0.1M |
2022-11-28 | 28.10 | 28.30 | 27.90 | 27.90 | 0.1M |
2022-11-25 | 28.59 | 28.62 | 28.01 | 28.36 | 0.1M |
2022-11-24 | 28.40 | 29.05 | 28.33 | 28.46 | 0.2M |
2022-11-23 | 28.68 | 28.68 | 28.05 | 28.30 | 0.1M |
2022-11-22 | 28.04 | 28.55 | 27.85 | 28.48 | 0.1M |
2022-11-21 | 28.00 | 28.20 | 27.60 | 28.04 | 0.1M |
2022-11-18 | 27.90 | 28.28 | 27.69 | 28.11 | 0.1M |
2022-11-17 | 28.25 | 28.33 | 27.89 | 27.89 | 0.2M |
2022-11-16 | 28.67 | 28.90 | 28.00 | 28.25 | 0.2M |
2022-11-15 | 29.42 | 29.49 | 28.23 | 28.61 | 0.2M |
2022-11-14 | 29.36 | 29.56 | 28.71 | 29.28 | 0.2M |
2022-11-11 | 29.34 | 29.48 | 28.85 | 29.31 | 0.3M |
2022-11-10 | 27.86 | 29.00 | 27.79 | 29.00 | 0.3M |
2022-11-09 | 27.80 | 28.30 | 27.65 | 28.00 | 0.3M |
2022-11-08 | 27.20 | 28.02 | 27.16 | 27.62 | 0.3M |
2022-11-07 | 26.20 | 27.62 | 26.00 | 27.26 | 0.3M |
2022-11-04 | 25.72 | 26.36 | 25.72 | 26.24 | 0.2M |
2022-11-03 | 25.33 | 25.91 | 25.26 | 25.71 | 0.2M |
2022-11-02 | 25.83 | 26.27 | 25.73 | 25.77 | 0.6M |
2022-11-01 | 25.60 | 26.35 | 25.60 | 25.81 | 0.2M |
2022-10-31 | 25.84 | 25.84 | 25.33 | 25.46 | 0.2M |
2022-10-28 | 25.97 | 26.23 | 25.65 | 26.01 | 0.2M |
2022-10-27 | 25.48 | 26.66 | 25.23 | 26.28 | 0.4M |
2022-10-26 | 24.50 | 26.42 | 24.26 | 25.97 | 1.4M |
2022-10-25 | 22.40 | 22.43 | 21.61 | 22.16 | 0.2M |
2022-10-24 | 22.47 | 22.58 | 22.00 | 22.27 | 0.2M |
2022-10-21 | 22.10 | 22.53 | 21.97 | 22.25 | 0.1M |
2022-10-20 | 22.56 | 22.56 | 22.06 | 22.23 | 0.2M |
2022-10-19 | 22.78 | 23.04 | 22.50 | 22.62 | 0.2M |
2022-10-18 | 22.22 | 23.11 | 22.11 | 22.78 | 0.3M |
2022-10-17 | 21.77 | 22.20 | 21.31 | 22.20 | 0.2M |
2022-10-14 | 21.75 | 21.92 | 21.23 | 21.54 | 0.2M |
2022-10-13 | 20.75 | 21.38 | 20.50 | 21.37 | 0.3M |
2022-10-12 | 20.92 | 20.99 | 20.37 | 20.66 | 0.1M |
2022-10-11 | 20.52 | 20.93 | 20.35 | 20.85 | 0.2M |
2022-10-10 | 20.20 | 21.00 | 20.13 | 20.69 | 0.1M |
2022-10-07 | 21.00 | 21.19 | 20.40 | 20.46 | 0.1M |
2022-10-06 | 21.31 | 21.41 | 20.98 | 21.05 | 0.2M |
2022-10-05 | 21.69 | 21.70 | 20.82 | 20.91 | 0.2M |
2022-10-04 | 21.28 | 21.79 | 21.16 | 21.79 | 0.2M |
2022-10-03 | 20.22 | 20.94 | 19.92 | 20.94 | 0.2M |
2022-09-30 | 20.22 | 20.49 | 20.08 | 20.48 | 0.2M |
2022-09-29 | 20.41 | 20.41 | 19.91 | 20.11 | 0.2M |
2022-09-28 | 20.10 | 20.50 | 19.62 | 20.50 | 0.4M |
2022-09-27 | 20.91 | 20.91 | 20.10 | 20.17 | 0.3M |
2022-09-26 | 19.90 | 20.34 | 19.80 | 20.30 | 0.3M |
2022-09-23 | 20.06 | 20.16 | 19.61 | 20.05 | 0.4M |
2022-09-22 | 20.14 | 20.52 | 20.02 | 20.06 | 0.2M |
2022-09-21 | 20.11 | 20.52 | 20.02 | 20.51 | 0.2M |
2022-09-20 | 20.90 | 20.91 | 20.19 | 20.25 | 0.2M |
2022-09-19 | 20.38 | 20.78 | 20.10 | 20.73 | 0.2M |
2022-09-16 | 20.75 | 20.75 | 20.34 | 20.41 | 0.4M |
2022-09-15 | 21.05 | 21.32 | 20.86 | 20.99 | 0.2M |
2022-09-14 | 21.19 | 21.35 | 20.61 | 20.99 | 0.4M |
2022-09-13 | 22.60 | 22.86 | 21.40 | 21.40 | 0.4M |
2022-09-12 | 21.96 | 22.58 | 21.92 | 22.48 | 0.3M |
2022-09-09 | 21.50 | 21.93 | 21.43 | 21.77 | 0.4M |
2022-09-08 | 22.22 | 22.34 | 21.24 | 21.44 | 0.3M |
2022-09-07 | 21.49 | 22.03 | 21.44 | 21.92 | 0.2M |
2022-09-06 | 21.70 | 22.30 | 21.36 | 21.70 | 0.2M |
2022-09-05 | 22.17 | 22.18 | 21.47 | 21.70 | 0.3M |
2022-09-02 | 22.55 | 22.85 | 22.25 | 22.71 | 0.2M |
2022-09-01 | 23.29 | 23.29 | 22.27 | 22.27 | 0.2M |
2022-08-31 | 23.71 | 23.98 | 23.34 | 23.47 | 0.2M |
2022-08-30 | 23.84 | 24.39 | 23.57 | 23.68 | 0.1M |
2022-08-29 | 23.32 | 23.96 | 23.15 | 23.83 | 0.1M |
2022-08-26 | 24.15 | 24.35 | 23.74 | 23.75 | 0.1M |
2022-08-25 | 24.36 | 24.48 | 23.77 | 24.04 | 0.1M |
2022-08-24 | 24.10 | 24.36 | 23.70 | 24.07 | 0.2M |
2022-08-23 | 24.00 | 24.43 | 23.87 | 24.16 | 0.2M |
2022-08-22 | 24.80 | 24.80 | 24.03 | 24.09 | 0.1M |
2022-08-19 | 25.20 | 25.39 | 24.87 | 24.87 | 0.1M |
2022-08-18 | 25.13 | 25.68 | 25.13 | 25.47 | 0.1M |
2022-08-17 | 26.02 | 26.17 | 25.26 | 25.31 | 0.2M |
2022-08-16 | 25.60 | 26.24 | 25.56 | 26.21 | 0.1M |
2022-08-15 | 26.20 | 26.36 | 25.52 | 25.60 | 0.1M |
2022-08-12 | 26.61 | 26.70 | 26.17 | 26.26 | 0.1M |
2022-08-11 | 26.75 | 26.95 | 26.36 | 26.55 | 0.2M |
2022-08-10 | 25.57 | 26.71 | 25.25 | 26.67 | 0.2M |
2022-08-09 | 25.85 | 25.96 | 25.46 | 25.51 | 0.1M |
2022-08-08 | 25.50 | 26.09 | 25.50 | 25.85 | 0.1M |
2022-08-05 | 25.91 | 26.08 | 25.16 | 25.35 | 0.2M |
2022-08-04 | 25.56 | 26.02 | 25.56 | 25.89 | 0.2M |
2022-08-03 | 25.51 | 25.82 | 25.18 | 25.50 | 0.2M |
2022-08-02 | 25.46 | 25.62 | 25.28 | 25.40 | 0.1M |
2022-08-01 | 26.00 | 26.25 | 25.29 | 25.59 | 0.2M |
2022-07-29 | 25.25 | 26.15 | 25.24 | 26.10 | 0.2M |
2022-07-28 | 25.15 | 25.69 | 25.08 | 25.30 | 0.3M |
2022-07-27 | 25.14 | 25.82 | 24.97 | 25.44 | 0.3M |
2022-07-26 | 25.61 | 25.72 | 25.12 | 25.34 | 0.2M |
2022-07-25 | 25.80 | 25.97 | 25.24 | 25.53 | 0.2M |
2022-07-22 | 25.64 | 26.15 | 25.45 | 25.99 | 0.2M |
2022-07-21 | 24.95 | 25.66 | 24.63 | 25.64 | 0.3M |
2022-07-20 | 24.32 | 25.45 | 24.30 | 24.95 | 0.6M |
2022-07-19 | 23.46 | 24.31 | 23.33 | 24.31 | 0.2M |
2022-07-18 | 23.39 | 23.83 | 23.30 | 23.62 | 0.2M |
2022-07-15 | 22.83 | 23.27 | 22.71 | 23.27 | 0.2M |
2022-07-14 | 22.66 | 22.88 | 22.37 | 22.73 | 0.2M |
2022-07-13 | 21.64 | 23.02 | 21.51 | 22.66 | 0.5M |
2022-07-12 | 22.29 | 22.53 | 22.07 | 22.46 | 0.3M |
2022-07-11 | 22.86 | 23.22 | 22.23 | 22.60 | 0.2M |
2022-07-08 | 23.00 | 23.23 | 22.51 | 23.22 | 0.3M |
2022-07-07 | 22.40 | 23.10 | 22.26 | 23.10 | 0.3M |
2022-07-06 | 21.95 | 22.34 | 21.94 | 22.11 | 0.3M |
2022-07-05 | 22.69 | 23.08 | 21.58 | 21.65 | 0.4M |
2022-07-04 | 22.98 | 23.06 | 22.45 | 22.63 | 0.2M |
2022-07-01 | 22.20 | 23.01 | 22.02 | 22.80 | 0.3M |
2022-06-30 | 22.98 | 23.09 | 21.95 | 22.22 | 0.5M |
2022-06-29 | 24.24 | 24.40 | 23.23 | 23.34 | 0.4M |
2022-06-28 | 24.49 | 24.92 | 24.40 | 24.52 | 0.2M |
2022-06-27 | 24.17 | 24.49 | 24.06 | 24.49 | 0.3M |
2022-06-23 | 24.75 | 24.75 | 23.57 | 23.59 | 0.3M |
2022-06-22 | 25.42 | 25.42 | 24.65 | 24.84 | 0.3M |
2022-06-21 | 26.19 | 26.20 | 25.54 | 25.75 | 0.2M |
2022-06-20 | 26.00 | 26.12 | 25.54 | 26.04 | 0.1M |
2022-06-17 | 25.30 | 26.20 | 25.20 | 25.94 | 0.5M |
2022-06-16 | 26.05 | 26.05 | 24.96 | 25.20 | 0.3M |
2022-06-15 | 27.17 | 27.65 | 27.06 | 27.13 | 0.2M |
2022-06-14 | 26.80 | 27.09 | 26.30 | 26.87 | 0.2M |
2022-06-13 | 28.04 | 28.35 | 26.31 | 26.50 | 0.4M |
2022-06-10 | 29.00 | 29.00 | 28.19 | 28.45 | 0.2M |
2022-06-09 | 29.45 | 29.58 | 28.88 | 29.00 | 0.1M |
2022-06-08 | 29.73 | 29.91 | 29.22 | 29.52 | 0.2M |
2022-06-07 | 29.70 | 29.88 | 29.14 | 29.73 | 0.2M |
2022-06-06 | 29.39 | 29.96 | 28.94 | 29.77 | 0.2M |
2022-06-03 | 29.24 | 29.47 | 29.12 | 29.12 | 0.1M |
2022-06-02 | 28.81 | 29.14 | 28.69 | 29.14 | 0.1M |
2022-06-01 | 28.94 | 29.25 | 28.60 | 28.67 | 0.2M |
2022-05-31 | 28.89 | 29.07 | 28.59 | 28.80 | 0.2M |
2022-05-30 | 28.45 | 29.16 | 28.44 | 28.87 | 0.2M |
2022-05-27 | 28.37 | 28.44 | 28.03 | 28.20 | 0.2M |
2022-05-25 | 27.58 | 27.98 | 27.34 | 27.91 | 0.1M |
2022-05-24 | 27.77 | 28.13 | 27.38 | 27.38 | 0.2M |
2022-05-23 | 27.81 | 28.09 | 27.57 | 28.09 | 0.2M |
2022-05-20 | 27.93 | 28.36 | 27.33 | 27.49 | 0.3M |
2022-05-19 | 27.00 | 27.84 | 26.77 | 27.78 | 0.3M |
2022-05-18 | 27.90 | 28.12 | 27.38 | 27.40 | 0.2M |
2022-05-17 | 26.97 | 28.00 | 26.97 | 27.79 | 0.3M |
2022-05-16 | 27.00 | 27.14 | 26.51 | 26.74 | 0.4M |
2022-05-13 | 27.13 | 27.44 | 26.89 | 27.21 | 0.2M |
2022-05-12 | 26.53 | 26.99 | 26.10 | 26.96 | 0.3M |
2022-05-11 | 26.20 | 26.81 | 25.77 | 26.81 | 0.3M |
2022-05-10 | 26.49 | 26.93 | 25.89 | 25.96 | 0.3M |
2022-05-09 | 26.37 | 26.56 | 25.92 | 26.13 | 0.2M |
2022-05-06 | 26.40 | 26.89 | 25.98 | 26.37 | 0.5M |
2022-05-05 | 27.02 | 27.40 | 26.43 | 26.43 | 0.2M |
2022-05-04 | 26.82 | 27.04 | 26.05 | 26.55 | 0.2M |
2022-05-03 | 26.46 | 27.08 | 26.36 | 26.81 | 0.2M |
2022-05-02 | 27.00 | 27.17 | 25.93 | 26.32 | 0.4M |
2022-04-29 | 26.90 | 27.70 | 26.54 | 27.00 | 0.4M |
2022-04-28 | 26.40 | 26.93 | 26.19 | 26.63 | 0.4M |
2022-04-27 | 25.02 | 26.20 | 24.32 | 25.82 | 0.8M |
2022-04-26 | 26.40 | 27.16 | 26.11 | 26.19 | 0.3M |
2022-04-25 | 25.77 | 26.32 | 25.55 | 26.17 | 0.3M |
2022-04-22 | 27.32 | 27.32 | 26.41 | 26.49 | 0.3M |
2022-04-21 | 27.07 | 28.05 | 26.99 | 27.79 | 0.2M |
2022-04-20 | 26.60 | 27.05 | 26.16 | 26.83 | 0.2M |
2022-04-19 | 25.76 | 26.39 | 25.52 | 26.33 | 0.2M |
2022-04-14 | 25.05 | 25.92 | 24.99 | 25.76 | 0.2M |
2022-04-13 | 25.50 | 25.50 | 24.81 | 25.05 | 0.2M |
2022-04-12 | 25.00 | 25.14 | 24.66 | 25.07 | 0.4M |
2022-04-11 | 25.95 | 25.96 | 25.09 | 25.09 | 0.2M |
2022-04-08 | 24.98 | 26.12 | 24.55 | 25.95 | 0.6M |
2022-04-07 | 25.19 | 25.61 | 24.60 | 24.67 | 0.5M |
2022-04-06 | 26.18 | 26.29 | 25.64 | 25.68 | 0.3M |
2022-04-05 | 27.20 | 27.24 | 26.11 | 26.27 | 0.3M |
2022-04-04 | 27.74 | 27.92 | 26.73 | 27.30 | 0.3M |
2022-04-01 | 28.05 | 28.18 | 27.57 | 27.74 | 0.2M |
2022-03-31 | 28.55 | 28.57 | 27.77 | 27.97 | 0.2M |
2022-03-30 | 28.84 | 29.01 | 27.80 | 28.57 | 0.4M |
2022-03-29 | 26.70 | 29.17 | 26.25 | 28.51 | 1.0M |
2022-03-28 | 26.80 | 27.55 | 26.75 | 26.91 | 0.3M |
2022-03-25 | 28.42 | 28.48 | 26.50 | 26.59 | 0.5M |
2022-03-24 | 29.64 | 29.85 | 28.30 | 28.42 | 0.3M |
2022-03-23 | 30.50 | 30.85 | 29.18 | 29.64 | 0.5M |
2022-03-22 | 31.10 | 31.27 | 30.01 | 30.09 | 0.3M |
2022-03-21 | 30.80 | 31.20 | 30.46 | 31.20 | 0.2M |
2022-03-18 | 30.50 | 30.89 | 29.89 | 30.74 | 0.3M |
2022-03-17 | 32.00 | 32.56 | 30.26 | 30.48 | 0.4M |
2022-03-16 | 30.60 | 31.79 | 30.60 | 31.67 | 0.2M |
2022-03-15 | 30.07 | 30.33 | 29.42 | 29.69 | 0.2M |
2022-03-14 | 29.44 | 30.69 | 29.39 | 30.32 | 0.2M |
2022-03-11 | 28.79 | 29.52 | 28.63 | 28.87 | 0.3M |
2022-03-10 | 31.00 | 31.10 | 28.54 | 28.60 | 0.4M |
2022-03-09 | 29.59 | 31.10 | 29.59 | 30.69 | 0.5M |
2022-03-08 | 26.25 | 28.67 | 25.85 | 28.55 | 0.4M |
2022-03-07 | 25.98 | 26.90 | 24.41 | 26.75 | 0.5M |
2022-03-04 | 27.78 | 27.78 | 26.68 | 26.90 | 0.3M |
2022-03-03 | 29.53 | 30.10 | 27.91 | 28.03 | 0.3M |
2022-03-02 | 28.60 | 28.93 | 27.72 | 28.91 | 0.3M |
2022-03-01 | 30.89 | 31.06 | 28.86 | 28.86 | 0.2M |
2022-02-28 | 31.18 | 31.41 | 30.25 | 31.26 | 0.3M |
2022-02-25 | 31.99 | 32.92 | 31.68 | 32.16 | 0.3M |
2022-02-24 | 28.98 | 31.56 | 28.70 | 31.56 | 0.6M |
2022-02-23 | 31.10 | 31.60 | 30.39 | 30.70 | 0.2M |
2022-02-22 | 30.63 | 31.42 | 30.18 | 31.15 | 0.3M |
2022-02-21 | 32.91 | 33.06 | 31.60 | 31.78 | 0.1M |
2022-02-18 | 33.18 | 33.32 | 32.80 | 32.89 | 0.1M |
2022-02-17 | 33.58 | 33.64 | 32.84 | 33.04 | 0.1M |
2022-02-16 | 33.90 | 34.33 | 33.47 | 33.68 | 0.1M |
2022-02-15 | 32.50 | 33.91 | 32.43 | 33.74 | 0.1M |
2022-02-14 | 33.00 | 33.04 | 32.00 | 32.61 | 0.2M |
2022-02-11 | 34.10 | 34.10 | 33.38 | 33.70 | 0.2M |
2022-02-10 | 34.90 | 34.98 | 34.09 | 34.46 | 0.2M |
2022-02-09 | 34.61 | 35.15 | 34.50 | 34.76 | 0.3M |
2022-02-08 | 35.52 | 35.55 | 34.15 | 34.48 | 0.4M |
2022-02-07 | 33.52 | 36.36 | 33.20 | 35.52 | 0.8M |
2022-02-04 | 34.00 | 34.00 | 31.56 | 32.86 | 1.5M |
2022-02-03 | 36.42 | 36.49 | 33.40 | 33.57 | 0.8M |
2022-02-02 | 36.50 | 36.88 | 35.83 | 36.26 | 0.2M |
2022-02-01 | 35.76 | 36.56 | 35.66 | 36.24 | 0.2M |
2022-01-31 | 35.30 | 35.65 | 35.05 | 35.34 | 0.1M |
2022-01-28 | 36.13 | 36.13 | 34.39 | 34.82 | 0.2M |
2022-01-27 | 34.84 | 36.32 | 34.31 | 35.67 | 0.2M |
2022-01-26 | 34.30 | 35.45 | 34.24 | 34.94 | 0.2M |
2022-01-25 | 34.37 | 34.94 | 33.78 | 34.12 | 0.2M |
2022-01-24 | 35.37 | 35.76 | 33.51 | 33.91 | 0.4M |
2022-01-21 | 37.10 | 37.30 | 35.02 | 35.36 | 0.5M |
2022-01-20 | 37.56 | 38.43 | 37.55 | 38.43 | 0.1M |
2022-01-19 | 36.38 | 37.88 | 36.10 | 37.59 | 0.2M |
2022-01-18 | 37.69 | 37.69 | 36.37 | 36.72 | 0.2M |
2022-01-17 | 37.61 | 37.90 | 37.25 | 37.68 | 0.1M |
2022-01-14 | 37.30 | 37.67 | 36.98 | 37.46 | 0.2M |
2022-01-13 | 36.64 | 37.89 | 36.64 | 37.89 | 0.3M |
2022-01-12 | 36.30 | 36.79 | 35.88 | 36.63 | 0.2M |
2022-01-11 | 35.82 | 36.12 | 35.44 | 35.95 | 0.1M |
2022-01-10 | 36.70 | 36.75 | 35.25 | 35.44 | 0.2M |
2022-01-07 | 36.64 | 37.10 | 36.13 | 36.35 | 0.1M |
2022-01-05 | 37.07 | 37.47 | 36.54 | 36.82 | 0.2M |
2022-01-04 | 36.35 | 37.09 | 36.35 | 37.00 | 0.2M |
2022-01-03 | 35.16 | 36.38 | 35.16 | 36.23 | 0.1M |