NetEase

NTES
🏛️ usa →
151.36
Last Update: 2025-09-29
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
2023-12-29 91.95 94.13 91.26 93.16 5.1M
2023-12-28 89.94 91.22 89.15 89.30 3.4M
2023-12-27 88.52 89.47 87.11 87.63 7.5M
2023-12-26 92.20 94.46 91.16 92.20 8.1M
2023-12-22 82.00 90.46 81.30 87.64 21.2M
2023-12-21 103.61 104.43 102.68 104.41 1.2M
2023-12-20 103.16 103.90 102.01 102.06 1.3M
2023-12-19 103.37 104.86 103.06 103.22 1.2M
2023-12-18 102.58 103.04 101.80 102.91 1.1M
2023-12-15 104.78 104.78 102.71 102.89 2.0M
2023-12-14 105.19 105.22 103.53 104.44 1.9M
2023-12-13 107.50 107.99 105.36 106.93 1.2M
2023-12-12 105.88 106.80 105.10 106.67 0.9M
2023-12-11 104.80 105.67 104.57 105.02 1.7M
2023-12-08 104.80 105.26 104.13 104.54 1.1M
2023-12-07 104.89 105.12 104.17 104.76 2.0M
2023-12-06 104.97 105.41 102.45 102.56 1.5M
2023-12-05 101.18 103.42 100.69 102.73 2.6M
2023-12-04 106.70 106.70 103.88 104.18 2.0M
2023-12-01 112.01 112.64 109.11 109.38 2.0M
2023-11-30 113.37 113.72 111.26 113.48 1.3M
2023-11-29 113.37 114.59 113.32 113.62 0.8M
2023-11-28 114.17 115.00 113.34 114.21 1.0M
2023-11-27 113.01 115.10 112.84 114.30 1.6M
2023-11-24 112.49 115.43 112.36 115.41 1.6M
2023-11-22 117.00 117.47 115.93 116.76 0.9M
2023-11-21 115.25 116.71 114.80 116.48 1.0M
2023-11-20 116.14 118.90 115.36 118.47 1.2M
2023-11-17 116.25 117.77 115.08 117.14 2.1M
2023-11-16 111.20 114.72 109.50 112.35 2.8M
2023-11-15 116.00 116.33 114.07 115.08 1.8M
2023-11-14 114.28 115.16 112.85 114.28 1.3M
2023-11-13 114.93 116.00 114.31 115.13 0.8M
2023-11-10 112.40 114.23 112.32 113.88 0.6M
2023-11-09 112.68 114.79 112.41 112.97 0.9M
2023-11-08 111.65 112.75 111.33 112.12 0.5M
2023-11-07 111.55 112.23 110.83 111.82 0.7M
2023-11-06 112.56 112.56 110.51 111.56 0.7M
2023-11-03 110.13 113.12 110.13 112.72 1.3M
2023-11-02 108.96 109.96 108.25 109.76 0.8M
2023-11-01 107.30 108.46 106.56 108.35 1.0M
2023-10-31 107.84 109.01 105.69 106.92 1.7M
2023-10-30 107.75 109.24 107.62 107.85 1.2M
2023-10-27 107.52 108.26 105.98 106.78 1.0M
2023-10-26 105.35 105.56 104.14 105.08 0.5M
2023-10-25 104.39 105.94 104.01 104.91 0.7M
2023-10-24 100.87 107.49 100.87 106.00 1.2M
2023-10-23 100.40 101.95 99.42 100.87 1.3M
2023-10-20 101.41 101.89 100.41 100.62 0.7M
2023-10-19 102.79 104.20 102.35 102.75 1.0M
2023-10-18 104.22 105.39 103.65 104.05 1.0M
2023-10-17 103.87 104.20 102.58 103.77 0.9M
2023-10-16 104.45 106.68 103.83 106.14 0.8M
2023-10-13 104.66 105.97 104.42 105.50 0.7M
2023-10-12 108.74 108.74 106.11 107.22 0.9M
2023-10-11 108.04 109.88 107.90 108.78 1.2M
2023-10-10 105.61 106.64 104.89 106.42 1.8M
2023-10-09 101.84 104.20 101.66 104.08 1.1M
2023-10-06 99.69 101.67 99.69 100.94 1.2M
2023-10-05 98.33 99.25 98.08 99.23 0.6M
2023-10-04 98.05 99.34 98.05 99.17 0.7M
2023-10-03 97.45 99.40 97.45 98.82 0.6M
2023-10-02 100.00 100.39 99.01 99.69 0.3M
2023-09-29 101.54 101.54 99.34 100.16 1.1M
2023-09-28 96.35 98.89 96.07 98.57 0.7M
2023-09-27 99.13 99.23 97.98 98.93 0.6M
2023-09-26 100.51 101.21 100.11 100.16 0.4M
2023-09-25 99.04 101.61 99.03 100.82 0.9M
2023-09-22 103.85 104.29 101.60 101.84 1.3M
2023-09-21 96.99 97.50 96.19 96.80 0.7M
2023-09-20 99.99 100.20 98.29 98.33 0.6M
2023-09-19 101.60 102.17 101.20 101.32 0.4M
2023-09-18 100.96 102.14 100.82 101.43 0.8M
2023-09-15 101.60 102.21 101.00 101.50 0.7M
2023-09-14 102.35 102.36 101.00 101.76 0.7M
2023-09-13 100.73 101.35 100.49 101.12 0.7M
2023-09-12 102.03 102.49 101.35 101.56 0.7M
2023-09-11 102.03 102.58 100.84 101.41 0.9M
2023-09-08 98.68 98.68 97.33 98.40 0.7M
2023-09-07 98.49 98.77 97.61 97.94 0.9M
2023-09-06 100.44 101.20 99.92 100.22 0.7M
2023-09-05 101.94 102.22 100.57 101.40 1.2M
2023-09-01 104.51 107.59 104.07 104.45 1.6M
2023-08-31 103.00 104.76 103.00 103.48 1.3M
2023-08-30 104.15 105.02 103.46 104.04 0.5M
2023-08-29 104.97 105.87 104.07 104.91 1.1M
2023-08-28 100.35 104.02 100.35 103.53 1.3M
2023-08-25 99.12 99.20 96.73 98.76 1.0M
2023-08-24 98.17 101.35 96.75 98.59 1.7M
2023-08-23 101.46 103.17 101.27 102.64 0.8M
2023-08-22 102.10 102.22 100.71 101.86 0.8M
2023-08-21 99.23 100.99 98.60 100.40 0.9M
2023-08-18 98.54 99.11 97.69 98.29 0.9M
2023-08-17 103.01 103.19 101.21 101.44 1.1M
2023-08-16 101.40 102.42 100.57 101.53 0.6M
2023-08-15 103.59 103.67 102.33 102.67 0.6M
2023-08-14 102.82 103.55 101.94 103.02 0.7M
2023-08-11 104.44 104.44 101.77 103.06 1.0M
2023-08-10 108.94 109.97 107.21 107.25 1.1M
2023-08-09 108.25 108.54 106.57 107.40 0.8M
2023-08-08 106.01 107.52 105.73 106.95 0.7M
2023-08-07 109.50 109.54 107.04 108.20 0.6M
2023-08-04 110.40 110.82 108.32 108.53 1.0M
2023-08-03 109.41 110.00 108.86 108.87 0.6M
2023-08-02 107.09 107.44 105.54 106.81 0.8M
2023-08-01 108.63 110.80 108.18 109.67 0.6M
2023-07-31 107.99 109.88 107.58 108.74 0.7M
2023-07-28 108.94 108.94 107.00 108.50 1.1M
2023-07-27 109.31 109.48 106.57 107.00 0.6M
2023-07-26 107.00 109.84 106.68 108.99 0.9M
2023-07-25 107.00 107.43 105.44 106.19 1.3M
2023-07-24 101.63 105.76 101.39 105.58 1.3M
2023-07-21 102.32 102.81 101.78 102.21 1.3M
2023-07-20 101.97 102.63 101.31 102.49 0.8M
2023-07-19 103.75 104.34 102.79 102.91 0.9M
2023-07-18 105.32 105.80 102.05 103.25 1.1M
2023-07-17 104.41 106.32 103.70 106.22 1.0M
2023-07-14 106.00 106.12 104.80 105.34 1.6M
2023-07-13 104.82 105.16 104.09 104.95 1.5M
2023-07-12 101.81 102.82 101.29 102.80 1.5M
2023-07-11 97.36 100.07 97.36 98.65 0.9M
2023-07-10 96.26 97.83 96.09 97.36 0.8M
2023-07-07 95.37 96.91 95.15 96.45 1.0M
2023-07-06 97.03 97.03 95.31 95.78 0.9M
2023-07-05 98.14 98.49 97.59 98.13 0.7M
2023-07-03 99.24 100.66 98.81 99.31 0.8M
2023-06-30 97.47 98.19 96.30 96.69 1.4M
2023-06-29 96.46 98.03 96.36 97.99 1.4M
2023-06-28 96.49 97.79 95.78 96.14 1.5M
2023-06-27 97.05 97.46 95.89 96.84 2.8M
2023-06-26 92.79 94.27 92.26 92.50 0.6M
2023-06-23 93.00 93.21 92.35 93.07 0.6M
2023-06-22 94.96 95.11 94.16 94.48 1.0M
2023-06-21 94.88 96.15 94.88 94.98 0.7M
2023-06-20 96.80 96.96 95.12 95.25 0.9M
2023-06-16 98.14 99.78 97.90 98.45 1.4M
2023-06-15 98.39 99.28 97.64 98.14 1.8M
2023-06-14 97.03 99.09 96.48 98.64 1.7M
2023-06-13 95.78 96.96 94.69 95.42 0.9M
2023-06-12 92.23 93.66 92.23 93.37 0.6M
2023-06-09 93.34 93.62 92.11 92.30 1.0M
2023-06-08 91.22 92.37 91.22 92.20 0.5M
2023-06-07 91.21 93.97 91.21 91.42 1.0M
2023-06-06 87.97 91.64 87.57 91.38 1.3M
2023-06-05 85.73 87.39 85.22 86.73 0.8M
2023-06-02 87.66 88.71 86.42 86.61 1.1M
2023-06-01 83.90 86.29 83.90 85.78 1.6M
2023-05-31 84.74 85.18 82.89 85.08 1.2M
2023-05-30 87.75 89.79 84.13 84.97 2.0M
2023-05-26 87.47 91.02 87.39 89.51 1.2M
2023-05-25 83.50 87.50 80.79 85.73 1.9M
2023-05-24 83.22 84.08 82.35 83.49 2.0M
2023-05-23 86.13 86.27 83.66 83.77 1.4M
2023-05-22 89.63 89.90 88.53 88.53 1.1M
2023-05-19 88.11 88.26 86.88 87.43 1.6M
2023-05-18 89.29 89.35 86.72 87.04 0.9M
2023-05-17 88.38 88.80 87.46 88.17 0.8M
2023-05-16 88.24 89.67 88.20 89.64 0.8M
2023-05-15 87.71 90.06 87.11 89.88 2.0M
2023-05-12 86.96 87.15 84.89 85.18 1.0M
2023-05-11 88.12 88.68 86.58 88.39 1.3M
2023-05-10 88.54 89.84 87.38 88.74 1.1M
2023-05-09 87.64 88.46 86.59 87.33 1.1M
2023-05-08 89.77 91.25 89.68 91.14 0.7M
2023-05-05 88.39 89.36 87.62 88.89 0.6M
2023-05-04 87.92 89.67 87.69 88.81 1.2M
2023-05-03 88.89 88.94 87.21 87.99 0.8M
2023-05-02 88.56 89.27 87.78 89.05 1.4M
2023-05-01 88.18 89.57 88.18 89.03 0.4M
2023-04-28 88.60 89.92 88.40 89.13 0.8M
2023-04-27 85.88 88.98 85.88 88.53 1.5M
2023-04-26 86.21 86.87 85.68 85.88 0.9M
2023-04-25 87.86 87.90 83.75 84.55 2.2M
2023-04-24 91.28 91.75 90.20 90.28 1.0M
2023-04-21 90.22 91.12 89.92 90.20 0.9M
2023-04-20 91.30 92.66 90.75 91.32 0.6M
2023-04-19 90.09 92.56 89.67 91.19 1.8M
2023-04-18 94.11 94.33 92.25 92.55 1.5M
2023-04-17 92.51 94.99 92.31 94.50 1.7M
2023-04-14 92.00 92.39 90.01 90.44 1.7M
2023-04-13 89.80 90.55 89.59 90.06 1.8M
2023-04-12 88.94 89.70 87.71 88.04 1.2M
2023-04-11 89.81 90.07 88.91 89.00 0.7M
2023-04-10 88.78 89.57 88.50 89.02 0.7M
2023-04-06 89.20 90.06 88.72 89.76 0.8M
2023-04-05 90.30 90.54 88.26 88.63 0.9M
2023-04-04 89.50 90.88 89.50 90.29 1.3M
2023-04-03 88.44 90.09 88.44 89.76 1.4M
2023-03-31 88.08 89.49 88.08 88.44 0.9M
2023-03-30 87.64 89.10 87.62 88.59 1.1M
2023-03-29 88.75 88.89 87.42 88.38 1.7M
2023-03-28 90.00 91.19 89.44 90.69 1.3M
2023-03-27 87.68 88.50 87.41 88.35 0.8M
2023-03-24 89.04 90.46 88.84 89.40 0.7M
2023-03-23 88.90 90.89 88.48 90.10 1.6M
2023-03-22 86.03 86.67 84.90 85.17 0.8M
2023-03-21 85.58 86.23 85.06 86.08 0.7M
2023-03-20 84.61 86.58 84.47 85.87 1.0M
2023-03-17 86.90 87.47 85.16 85.87 1.2M
2023-03-16 82.87 85.54 82.87 85.51 1.0M
2023-03-15 83.74 84.84 82.50 83.83 1.2M
2023-03-14 82.94 85.33 82.69 85.31 0.8M
2023-03-13 82.54 84.92 82.54 83.77 0.9M
2023-03-10 81.38 83.59 81.38 82.83 1.0M
2023-03-09 81.35 83.22 81.19 81.41 1.7M
2023-03-08 82.09 83.56 82.08 83.06 1.0M
2023-03-07 85.56 85.60 83.23 83.80 2.0M
2023-03-06 86.24 87.28 85.57 86.46 1.0M
2023-03-03 86.13 87.88 85.78 85.90 1.4M
2023-03-02 83.15 86.57 82.82 85.59 2.8M
2023-03-01 83.15 83.35 81.27 81.52 3.7M
2023-02-28 77.15 78.25 76.85 77.64 1.5M
2023-02-27 79.60 79.95 78.10 78.98 1.5M
2023-02-24 79.00 80.73 77.67 78.64 2.8M
2023-02-23 88.00 89.80 80.16 82.89 3.6M
2023-02-22 85.31 86.43 84.90 86.05 1.6M
2023-02-21 84.76 86.30 83.90 85.21 1.9M
2023-02-17 86.30 86.90 85.32 85.84 0.7M
2023-02-16 87.40 88.90 87.19 87.81 1.8M
2023-02-15 85.56 86.58 84.81 86.37 1.2M
2023-02-14 87.39 87.39 85.97 86.76 1.0M
2023-02-13 88.36 89.08 87.79 87.86 1.2M
2023-02-10 87.77 88.56 86.63 86.70 0.9M
2023-02-09 90.70 91.80 88.90 89.20 1.6M
2023-02-08 90.12 90.34 87.76 88.36 2.4M
2023-02-07 89.81 90.11 87.32 88.32 1.9M
2023-02-06 87.42 88.98 87.28 88.36 2.0M
2023-02-03 91.26 91.55 89.85 89.90 1.0M
2023-02-02 90.89 91.68 89.70 90.73 1.3M
2023-02-01 91.28 92.45 89.96 91.77 1.2M
2023-01-31 89.57 89.80 88.40 88.61 1.3M
2023-01-30 89.62 90.70 89.08 89.58 1.4M
2023-01-27 91.84 92.14 90.96 91.65 0.8M
2023-01-26 92.68 93.19 91.08 92.29 1.1M
2023-01-25 89.75 90.45 88.85 90.30 0.9M
2023-01-24 89.86 91.25 89.64 89.95 0.9M
2023-01-23 89.56 91.63 89.50 90.28 0.9M
2023-01-20 89.89 90.30 88.15 89.09 1.4M
2023-01-19 88.60 90.48 88.60 89.25 0.9M
2023-01-18 91.33 91.96 88.48 88.50 1.5M
2023-01-17 87.10 89.84 87.00 89.06 4.0M
2023-01-13 86.22 89.46 86.00 88.36 2.4M
2023-01-12 84.08 85.46 83.57 85.27 1.1M
2023-01-11 81.44 84.84 81.32 84.10 3.0M
2023-01-10 81.10 83.09 80.93 82.60 1.9M
2023-01-09 83.00 83.21 79.44 79.52 2.5M
2023-01-06 81.26 83.00 81.11 81.51 2.2M
2023-01-05 80.58 82.78 80.23 82.06 1.1M
2023-01-04 80.50 82.94 79.44 82.57 2.1M
2023-01-03 76.21 77.96 75.38 76.45 2.4M