NetEase

NTES
🏛️ usa →
151.99
Last Update: 2025-09-30
Minute K-line Daily K-line
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
2021-12-31 101.70 103.51 100.96 101.78 1.7M
2021-12-30 96.78 105.86 96.29 103.75 3.4M
2021-12-29 96.66 97.14 94.13 95.25 1.3M
2021-12-28 96.89 97.80 95.30 97.15 1.9M
2021-12-27 96.83 99.00 96.62 97.44 0.9M
2021-12-23 96.65 98.24 95.15 97.84 2.1M
2021-12-22 95.50 98.21 95.00 97.62 1.9M
2021-12-21 93.86 98.00 92.83 97.26 7.4M
2021-12-20 92.47 93.38 89.80 90.28 6.3M
2021-12-17 96.99 96.99 91.78 93.75 7.6M
2021-12-16 101.00 102.44 98.06 98.84 3.5M
2021-12-15 102.23 102.58 98.68 100.46 4.0M
2021-12-14 101.63 103.50 100.75 102.85 1.8M
2021-12-13 101.96 103.70 100.29 103.01 2.6M
2021-12-10 104.21 105.58 102.01 102.84 7.0M
2021-12-09 103.74 105.50 102.07 103.30 3.6M
2021-12-08 106.16 106.51 104.72 105.77 3.6M
2021-12-07 108.52 108.86 106.11 107.34 3.3M
2021-12-06 99.81 104.53 98.02 104.08 4.2M
2021-12-03 103.24 104.97 98.79 100.05 7.2M
2021-12-02 112.70 113.74 105.95 107.47 4.5M
2021-12-01 111.73 114.66 110.96 111.81 2.8M
2021-11-30 107.63 111.57 107.28 107.73 5.5M
2021-11-29 114.09 114.51 107.77 110.12 2.9M
2021-11-26 113.10 114.67 112.25 114.33 1.9M
2021-11-24 112.38 115.25 110.97 113.65 2.4M
2021-11-23 114.02 115.50 110.95 111.56 3.0M
2021-11-22 116.23 118.19 112.19 113.26 2.5M
2021-11-19 113.48 116.26 112.98 115.55 2.1M
2021-11-18 111.52 113.59 110.25 112.44 2.6M
2021-11-17 112.63 114.76 111.51 112.49 2.9M
2021-11-16 116.12 117.37 109.25 111.19 5.5M
2021-11-15 112.53 113.15 109.55 111.18 2.6M
2021-11-12 111.35 112.42 109.84 111.15 3.1M
2021-11-11 106.95 110.57 106.74 110.27 3.4M
2021-11-10 105.02 105.82 102.86 103.18 2.5M
2021-11-09 103.11 103.55 100.30 100.83 1.8M
2021-11-08 103.47 103.80 102.38 103.51 1.5M
2021-11-05 101.67 103.45 100.74 101.51 1.3M
2021-11-04 104.10 104.74 101.11 101.28 1.7M
2021-11-03 100.90 102.55 100.01 102.38 1.7M
2021-11-02 101.59 102.57 100.03 100.29 2.0M
2021-11-01 98.52 103.42 98.50 102.68 2.4M
2021-10-29 98.25 99.12 96.91 97.59 2.6M
2021-10-28 99.18 100.63 99.02 99.98 1.6M
2021-10-27 97.77 102.34 97.54 100.35 2.3M
2021-10-26 101.70 102.35 98.55 98.90 2.5M
2021-10-25 103.69 104.65 102.22 102.48 2.1M
2021-10-22 105.01 107.99 101.71 102.24 3.1M
2021-10-21 100.99 102.57 100.45 101.75 3.1M
2021-10-20 101.00 103.20 100.44 101.37 5.0M
2021-10-19 99.10 100.75 98.30 100.39 5.1M
2021-10-18 95.16 99.60 95.12 97.90 3.6M
2021-10-15 95.11 96.70 94.32 95.56 2.9M
2021-10-14 96.22 96.62 94.58 95.46 1.8M
2021-10-13 96.11 98.00 95.02 95.73 2.2M
2021-10-12 95.87 97.11 94.40 94.86 4.4M
2021-10-11 97.93 98.41 94.55 96.00 7.1M
2021-10-08 95.74 97.36 94.89 96.32 6.6M
2021-10-07 90.00 96.19 89.95 96.06 9.1M
2021-10-06 82.55 88.88 82.30 88.71 5.9M
2021-10-05 83.18 83.97 82.21 83.18 3.0M
2021-10-04 82.07 82.77 80.85 82.14 3.3M
2021-10-01 84.96 85.51 82.33 83.80 3.0M
2021-09-30 83.50 86.54 83.00 85.40 5.8M
2021-09-29 84.79 86.73 81.63 81.70 5.6M
2021-09-28 83.64 85.50 81.60 84.69 8.4M
2021-09-27 81.53 84.16 80.65 83.99 3.8M
2021-09-24 80.37 81.49 79.67 81.34 3.2M
2021-09-23 81.75 82.06 80.83 81.59 2.1M
2021-09-22 80.50 82.26 80.50 81.33 3.2M
2021-09-21 79.97 80.58 79.15 79.95 2.4M
2021-09-20 80.41 82.68 78.86 80.06 3.4M
2021-09-17 83.81 83.93 81.50 82.88 3.9M
2021-09-16 84.06 85.11 83.15 84.34 5.0M
2021-09-15 83.00 85.48 82.54 84.96 5.1M
2021-09-14 86.24 86.69 84.41 84.52 5.4M
2021-09-13 87.52 89.71 86.62 88.18 3.6M
2021-09-10 88.64 90.72 87.10 88.45 5.1M
2021-09-09 85.33 89.99 84.50 88.91 6.8M
2021-09-08 92.79 93.80 89.96 90.78 4.5M
2021-09-07 96.31 97.59 95.35 95.73 3.7M
2021-09-03 94.00 94.35 91.98 92.99 3.5M
2021-09-02 95.00 96.47 94.35 94.91 2.9M
2021-09-01 97.42 99.40 96.35 96.90 3.9M
2021-08-31 93.62 97.65 92.50 97.42 5.8M
2021-08-30 84.59 90.06 84.56 89.62 6.5M
2021-08-27 92.00 94.39 92.00 92.76 2.5M
2021-08-26 91.52 91.70 90.37 91.26 1.9M
2021-08-25 90.65 92.14 89.62 91.95 3.4M
2021-08-24 89.57 93.13 89.28 92.65 6.3M
2021-08-23 82.47 85.77 82.15 85.02 3.6M
2021-08-20 78.97 81.73 78.67 80.63 6.4M
2021-08-19 80.74 81.23 77.98 78.92 5.8M
2021-08-18 83.37 84.57 82.29 83.76 3.9M
2021-08-17 82.44 85.15 81.57 83.76 4.8M
2021-08-16 86.89 86.89 84.19 85.34 3.9M
2021-08-13 90.73 91.87 89.25 89.66 2.2M
2021-08-12 90.86 92.18 90.12 92.00 2.3M
2021-08-11 92.93 93.12 90.99 93.00 2.4M
2021-08-10 92.53 93.90 90.13 91.35 2.2M
2021-08-09 88.41 93.01 88.10 92.45 2.9M
2021-08-06 87.60 88.62 86.02 87.00 2.7M
2021-08-05 89.35 89.35 87.13 87.71 4.6M
2021-08-04 93.65 95.87 92.22 93.02 3.5M
2021-08-03 95.85 96.53 91.92 93.06 6.8M
2021-08-02 102.87 106.18 102.40 105.04 2.2M
2021-07-30 99.62 103.50 99.36 102.21 2.6M
2021-07-29 101.33 102.45 98.85 100.90 3.4M
2021-07-28 94.94 101.29 93.71 100.14 8.8M
2021-07-27 83.58 88.98 82.50 88.32 10.7M
2021-07-26 96.84 97.67 88.96 89.40 11.5M
2021-07-23 108.50 108.98 102.92 103.53 6.9M
2021-07-22 113.31 113.38 111.64 112.55 1.0M
2021-07-21 112.44 113.17 110.21 113.04 1.2M
2021-07-20 112.66 114.04 111.11 113.22 1.3M
2021-07-19 110.72 112.78 110.01 112.25 1.2M
2021-07-16 114.68 114.77 111.30 112.10 1.2M
2021-07-15 112.48 114.57 112.48 114.41 1.7M
2021-07-14 113.27 114.02 112.56 112.83 1.2M
2021-07-13 110.40 113.62 109.87 112.17 1.6M
2021-07-12 109.05 110.36 108.37 108.93 1.2M
2021-07-09 106.85 108.53 105.40 108.33 2.3M
2021-07-08 105.54 106.13 104.21 105.36 2.7M
2021-07-07 110.76 110.98 106.61 107.41 1.8M
2021-07-06 110.97 111.00 108.56 109.62 2.2M
2021-07-02 113.50 115.14 112.54 113.31 1.6M
2021-07-01 115.00 116.52 113.34 113.71 1.6M
2021-06-30 114.21 115.63 113.72 115.25 2.6M
2021-06-29 111.30 114.82 110.00 114.74 2.1M
2021-06-28 108.22 112.35 108.10 111.30 3.2M
2021-06-25 107.92 108.36 105.29 106.80 2.5M
2021-06-24 107.62 108.67 107.09 107.60 2.3M
2021-06-23 106.26 108.91 106.26 106.53 1.9M
2021-06-22 106.60 108.54 105.85 105.93 1.9M
2021-06-21 107.60 108.82 106.91 107.94 1.3M
2021-06-18 110.63 111.33 106.00 107.41 8.2M
2021-06-17 109.68 111.12 108.89 110.85 1.8M
2021-06-16 109.45 110.06 107.72 108.89 1.9M
2021-06-15 112.88 113.51 110.48 111.13 1.5M
2021-06-14 113.41 114.41 112.02 114.16 1.7M
2021-06-11 113.30 113.95 112.24 113.09 2.1M
2021-06-10 110.87 113.95 110.36 113.11 2.1M
2021-06-09 113.73 113.73 110.12 110.32 2.4M
2021-06-08 115.16 115.53 112.56 113.23 1.9M
2021-06-07 114.19 114.19 112.18 113.89 1.2M
2021-06-04 113.16 114.88 112.94 114.44 1.7M
2021-06-03 113.76 115.56 113.20 113.66 2.3M
2021-06-02 117.62 118.38 114.39 115.41 1.8M
2021-06-01 118.78 119.61 115.20 118.58 2.7M
2021-05-28 116.84 118.48 116.16 117.93 1.7M
2021-05-27 116.03 117.04 114.15 116.36 3.9M
2021-05-26 116.49 117.48 115.78 116.32 1.7M
2021-05-25 115.68 115.77 112.76 114.47 2.1M
2021-05-24 115.93 116.36 113.13 113.50 2.7M
2021-05-21 120.00 120.84 117.27 117.39 1.7M
2021-05-20 114.42 119.28 114.10 119.07 3.4M
2021-05-19 106.73 110.99 106.08 110.26 1.8M
2021-05-18 107.42 109.63 104.40 108.61 2.7M
2021-05-17 104.92 104.99 103.05 104.90 2.2M
2021-05-14 103.04 105.90 102.89 105.34 1.9M
2021-05-13 103.56 105.73 101.45 101.51 2.2M
2021-05-12 105.65 107.77 104.09 104.63 2.1M
2021-05-11 103.06 107.05 102.16 106.45 1.6M
2021-05-10 109.50 109.59 105.47 105.54 1.8M
2021-05-07 110.46 111.98 109.63 109.86 1.3M
2021-05-06 107.66 109.78 107.02 109.76 1.2M
2021-05-05 109.10 109.68 107.57 107.69 0.8M
2021-05-04 110.85 112.18 108.37 109.11 1.9M
2021-05-03 111.85 113.32 110.30 110.41 0.9M
2021-04-30 112.34 113.17 111.67 112.06 1.6M
2021-04-29 116.37 116.81 114.05 115.10 1.4M
2021-04-28 112.49 115.30 112.19 114.27 1.7M
2021-04-27 111.17 112.63 110.79 111.70 1.8M
2021-04-26 110.50 112.51 110.10 112.38 1.1M
2021-04-23 113.54 114.90 112.43 112.62 1.1M
2021-04-22 109.20 112.48 109.00 111.35 2.6M
2021-04-21 106.10 109.10 106.01 108.93 1.6M
2021-04-20 106.83 106.85 105.52 106.73 2.0M
2021-04-19 107.31 109.11 106.54 106.83 1.4M
2021-04-16 105.91 107.33 105.67 106.80 1.2M
2021-04-15 106.28 106.66 104.92 105.84 1.2M
2021-04-14 108.34 109.79 106.65 106.90 1.9M
2021-04-13 103.82 107.21 103.68 106.21 1.3M
2021-04-12 102.34 105.08 102.25 104.75 1.8M
2021-04-09 105.27 105.48 102.11 103.94 1.5M
2021-04-08 104.62 106.15 104.18 104.93 1.1M
2021-04-07 103.33 104.29 100.50 103.39 2.5M
2021-04-06 105.54 107.66 105.14 107.27 1.0M
2021-04-05 107.50 107.50 104.01 105.54 0.8M
2021-04-01 107.22 109.65 106.47 106.60 1.5M
2021-03-31 103.79 105.60 103.06 103.26 2.2M
2021-03-30 102.72 103.70 100.90 102.90 1.6M
2021-03-29 102.40 104.21 101.42 103.09 2.2M
2021-03-26 101.78 104.64 99.40 103.94 2.8M
2021-03-25 100.91 103.40 100.61 101.55 2.5M
2021-03-24 106.06 106.50 102.30 102.69 2.0M
2021-03-23 108.50 108.53 106.39 106.53 1.7M
2021-03-22 109.30 112.00 109.30 110.06 2.1M
2021-03-19 104.85 109.69 104.73 109.07 4.6M
2021-03-18 105.42 105.96 104.62 104.99 2.1M
2021-03-17 107.76 108.74 104.93 108.26 2.8M
2021-03-16 107.90 109.87 107.43 108.30 1.7M
2021-03-15 106.64 107.64 105.38 107.08 1.2M
2021-03-12 106.49 108.08 105.07 107.95 1.6M
2021-03-11 110.29 111.02 108.32 108.39 2.7M
2021-03-10 112.36 113.10 105.21 105.70 2.8M
2021-03-09 105.51 111.15 104.20 110.68 4.2M
2021-03-08 105.72 106.87 101.75 102.08 2.9M
2021-03-05 107.56 109.09 105.20 108.26 2.5M
2021-03-04 106.22 109.25 104.96 106.26 3.1M
2021-03-03 109.84 111.63 106.69 107.23 3.0M
2021-03-02 111.41 113.18 109.78 110.13 3.3M
2021-03-01 111.48 111.49 108.19 110.59 3.7M
2021-02-26 108.00 110.29 104.26 109.85 5.2M
2021-02-25 114.77 114.81 107.22 108.66 4.5M
2021-02-24 114.24 118.34 112.15 117.50 4.5M
2021-02-23 114.98 120.83 112.45 120.25 2.6M
2021-02-22 120.17 121.00 117.41 117.46 2.8M
2021-02-19 124.78 126.58 122.72 123.89 1.8M
2021-02-18 121.50 124.78 118.85 124.32 2.2M
2021-02-17 126.10 128.57 123.62 126.90 1.9M
2021-02-16 128.53 129.55 125.36 126.98 2.7M
2021-02-12 131.18 133.23 130.57 132.12 1.0M
2021-02-11 132.36 134.33 131.89 132.47 1.0M
2021-02-10 133.20 133.20 127.48 131.05 1.8M
2021-02-09 130.81 133.75 129.90 132.42 3.8M
2021-02-08 124.80 126.86 123.52 124.13 2.0M
2021-02-05 122.13 126.00 121.75 124.02 2.1M
2021-02-04 121.08 122.89 120.83 122.28 2.5M
2021-02-03 122.75 123.65 121.46 122.93 1.5M
2021-02-02 120.45 123.49 120.12 123.37 2.3M
2021-02-01 116.20 119.63 116.20 118.25 1.5M
2021-01-29 114.76 116.86 113.47 114.99 3.0M
2021-01-28 117.94 118.16 115.10 117.24 2.2M
2021-01-27 119.54 122.33 118.33 119.09 2.0M
2021-01-26 122.29 122.84 120.12 121.93 1.9M
2021-01-25 125.84 128.38 123.50 124.29 4.0M
2021-01-22 114.69 117.56 113.79 116.76 1.8M
2021-01-21 115.00 116.09 113.25 116.03 3.0M
2021-01-20 112.73 113.58 111.07 112.95 2.5M
2021-01-19 107.74 110.37 107.54 110.10 2.2M
2021-01-15 105.33 106.70 104.13 105.08 1.3M
2021-01-14 108.49 108.53 104.64 104.77 3.6M
2021-01-13 105.60 107.79 105.51 107.05 2.7M
2021-01-12 108.75 110.07 106.06 107.45 2.4M
2021-01-11 111.00 111.97 109.04 109.20 3.4M
2021-01-08 111.62 114.80 110.83 114.57 3.4M
2021-01-07 104.84 112.75 104.70 111.89 4.5M
2021-01-06 99.96 105.80 99.96 103.61 3.7M
2021-01-05 96.93 101.86 96.81 101.57 2.9M
2021-01-04 96.06 98.13 95.30 96.74 2.2M