84.31
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 |
---|---|---|---|---|---|
2021-12-31 | 62.05 | 62.18 | 61.32 | 62.02 | 4.5M |
2021-12-30 | 60.78 | 61.66 | 60.76 | 61.59 | 4.3M |
2021-12-29 | 59.75 | 61.18 | 59.65 | 60.62 | 4.4M |
2021-12-28 | 60.14 | 60.98 | 59.95 | 60.29 | 4.7M |
2021-12-27 | 59.28 | 60.32 | 59.09 | 60.18 | 6.4M |
2021-12-23 | 58.11 | 59.72 | 58.11 | 59.53 | 6.1M |
2021-12-22 | 58.11 | 58.65 | 57.16 | 58.50 | 6.2M |
2021-12-21 | 58.97 | 59.10 | 57.74 | 58.18 | 5.0M |
2021-12-20 | 58.70 | 58.98 | 58.09 | 58.71 | 5.3M |
2021-12-17 | 59.18 | 60.57 | 58.94 | 59.24 | 22.2M |
2021-12-16 | 54.78 | 59.17 | 54.78 | 59.00 | 13.7M |
2021-12-15 | 56.10 | 56.11 | 53.16 | 54.23 | 12.4M |
2021-12-14 | 56.62 | 57.15 | 56.15 | 56.17 | 6.9M |
2021-12-13 | 56.50 | 57.68 | 56.17 | 57.17 | 9.3M |
2021-12-10 | 56.58 | 56.58 | 55.23 | 56.10 | 5.6M |
2021-12-09 | 55.87 | 56.25 | 55.31 | 56.21 | 4.8M |
2021-12-08 | 55.62 | 56.48 | 55.30 | 56.36 | 5.5M |
2021-12-07 | 55.86 | 56.77 | 55.72 | 56.39 | 5.9M |
2021-12-06 | 54.80 | 56.48 | 54.79 | 55.83 | 7.2M |
2021-12-03 | 53.35 | 54.97 | 52.88 | 54.67 | 9.0M |
2021-12-02 | 53.19 | 53.62 | 52.60 | 53.27 | 8.5M |
2021-12-01 | 55.26 | 55.91 | 53.86 | 53.87 | 7.1M |
2021-11-30 | 55.28 | 56.52 | 54.54 | 54.92 | 9.5M |
2021-11-29 | 55.67 | 55.94 | 54.58 | 55.40 | 6.1M |
2021-11-26 | 55.60 | 56.10 | 55.18 | 55.94 | 4.3M |
2021-11-24 | 55.48 | 55.88 | 55.15 | 55.47 | 3.6M |
2021-11-23 | 55.06 | 55.63 | 54.61 | 55.49 | 6.9M |
2021-11-22 | 55.56 | 56.51 | 54.97 | 55.81 | 5.2M |
2021-11-19 | 56.56 | 57.43 | 56.35 | 56.55 | 5.0M |
2021-11-18 | 57.79 | 58.05 | 56.87 | 57.17 | 4.1M |
2021-11-17 | 58.28 | 58.91 | 57.76 | 57.95 | 4.7M |
2021-11-16 | 59.08 | 59.47 | 58.06 | 58.14 | 4.3M |
2021-11-15 | 58.80 | 59.21 | 58.50 | 58.97 | 4.3M |
2021-11-12 | 58.42 | 59.28 | 58.08 | 58.73 | 4.5M |
2021-11-11 | 59.10 | 59.38 | 58.32 | 58.85 | 6.4M |
2021-11-10 | 58.07 | 58.85 | 57.90 | 58.17 | 8.9M |
2021-11-09 | 56.21 | 56.77 | 55.68 | 56.75 | 4.6M |
2021-11-08 | 56.83 | 56.96 | 55.90 | 56.19 | 5.1M |
2021-11-05 | 55.12 | 56.42 | 55.01 | 56.36 | 5.6M |
2021-11-04 | 55.64 | 56.13 | 54.51 | 54.85 | 6.9M |
2021-11-03 | 53.88 | 55.45 | 53.64 | 55.12 | 6.9M |
2021-11-02 | 54.00 | 54.76 | 53.55 | 54.71 | 6.6M |
2021-11-01 | 53.78 | 54.78 | 53.54 | 54.30 | 6.2M |
2021-10-29 | 54.17 | 55.38 | 53.99 | 54.00 | 9.9M |
2021-10-28 | 56.25 | 56.51 | 54.51 | 54.92 | 9.3M |
2021-10-27 | 57.49 | 57.87 | 57.05 | 57.54 | 5.3M |
2021-10-26 | 57.52 | 58.07 | 57.25 | 57.70 | 4.9M |
2021-10-25 | 58.38 | 58.60 | 57.74 | 57.91 | 6.0M |
2021-10-22 | 57.90 | 59.26 | 57.50 | 57.61 | 8.0M |
2021-10-21 | 57.03 | 57.22 | 56.65 | 57.18 | 4.3M |
2021-10-20 | 57.50 | 57.70 | 56.82 | 57.16 | 4.0M |
2021-10-19 | 57.36 | 57.48 | 56.50 | 56.99 | 4.4M |
2021-10-18 | 56.80 | 56.92 | 56.17 | 56.38 | 4.9M |
2021-10-15 | 56.57 | 57.28 | 56.00 | 57.03 | 6.3M |
2021-10-14 | 57.00 | 57.94 | 56.69 | 57.77 | 8.2M |
2021-10-13 | 55.04 | 56.73 | 54.91 | 56.37 | 10.1M |
2021-10-12 | 54.36 | 55.36 | 54.03 | 54.78 | 5.3M |
2021-10-11 | 54.65 | 55.17 | 54.01 | 54.20 | 4.2M |
2021-10-08 | 55.66 | 55.75 | 54.26 | 54.31 | 5.1M |
2021-10-07 | 54.46 | 55.19 | 54.21 | 54.61 | 5.3M |
2021-10-06 | 53.52 | 54.55 | 53.03 | 54.53 | 6.0M |
2021-10-05 | 54.04 | 54.47 | 53.18 | 53.83 | 6.8M |
2021-10-04 | 53.67 | 55.01 | 53.67 | 54.67 | 6.2M |
2021-10-01 | 54.65 | 54.65 | 53.36 | 53.56 | 6.1M |
2021-09-30 | 54.20 | 55.10 | 54.10 | 54.30 | 6.8M |
2021-09-29 | 54.52 | 54.63 | 53.51 | 53.71 | 5.6M |
2021-09-28 | 53.50 | 54.79 | 53.26 | 54.58 | 7.6M |
2021-09-27 | 53.87 | 54.94 | 53.72 | 53.90 | 4.9M |
2021-09-24 | 53.89 | 54.48 | 53.64 | 53.87 | 4.7M |
2021-09-23 | 54.46 | 54.88 | 53.94 | 54.05 | 6.0M |
2021-09-22 | 54.97 | 55.64 | 54.60 | 54.65 | 6.2M |
2021-09-21 | 54.49 | 55.44 | 54.21 | 54.51 | 5.6M |
2021-09-20 | 54.82 | 54.92 | 53.52 | 54.01 | 10.4M |
2021-09-17 | 54.95 | 55.31 | 54.54 | 55.22 | 10.4M |
2021-09-16 | 56.71 | 56.98 | 54.87 | 55.43 | 8.5M |
2021-09-15 | 56.92 | 57.89 | 56.92 | 57.71 | 4.0M |
2021-09-14 | 57.20 | 57.62 | 56.75 | 57.20 | 4.6M |
2021-09-13 | 57.03 | 57.68 | 56.83 | 57.04 | 4.6M |
2021-09-10 | 57.20 | 57.56 | 56.92 | 56.99 | 4.3M |
2021-09-09 | 57.70 | 57.82 | 56.95 | 57.31 | 3.9M |
2021-09-08 | 57.75 | 58.10 | 57.30 | 57.56 | 4.7M |
2021-09-07 | 59.12 | 59.37 | 58.05 | 58.28 | 6.1M |
2021-09-03 | 59.63 | 60.13 | 59.07 | 59.67 | 8.1M |
2021-09-02 | 58.02 | 58.73 | 57.91 | 58.71 | 5.0M |
2021-09-01 | 58.13 | 58.35 | 57.63 | 57.88 | 5.5M |
2021-08-31 | 57.81 | 58.04 | 57.48 | 57.99 | 5.9M |
2021-08-30 | 58.43 | 58.57 | 57.27 | 57.51 | 4.9M |
2021-08-27 | 56.67 | 58.25 | 56.33 | 58.19 | 5.0M |
2021-08-26 | 56.52 | 57.17 | 56.48 | 56.63 | 3.2M |
2021-08-25 | 57.07 | 57.80 | 56.51 | 56.91 | 3.9M |
2021-08-24 | 58.14 | 58.18 | 57.43 | 57.48 | 3.1M |
2021-08-23 | 57.16 | 58.17 | 56.75 | 57.78 | 5.3M |
2021-08-20 | 56.39 | 56.95 | 56.15 | 56.35 | 4.2M |
2021-08-19 | 56.86 | 57.10 | 56.36 | 56.52 | 5.6M |
2021-08-18 | 58.67 | 58.83 | 56.87 | 56.91 | 8.1M |
2021-08-17 | 58.60 | 59.21 | 58.37 | 58.86 | 4.8M |
2021-08-16 | 58.84 | 59.27 | 58.55 | 58.88 | 4.0M |
2021-08-13 | 58.99 | 59.17 | 58.47 | 58.84 | 4.7M |
2021-08-12 | 59.13 | 59.13 | 58.00 | 58.35 | 4.1M |
2021-08-11 | 58.75 | 59.90 | 58.73 | 59.26 | 6.1M |
2021-08-10 | 58.84 | 59.06 | 57.96 | 58.05 | 7.7M |
2021-08-09 | 59.16 | 59.72 | 58.82 | 58.84 | 5.9M |
2021-08-06 | 60.07 | 60.44 | 59.16 | 59.82 | 8.8M |
2021-08-05 | 61.89 | 62.08 | 61.12 | 61.25 | 3.4M |
2021-08-04 | 63.12 | 63.46 | 61.83 | 61.86 | 4.0M |
2021-08-03 | 62.13 | 63.08 | 62.02 | 62.65 | 3.9M |
2021-08-02 | 62.56 | 62.72 | 61.91 | 61.98 | 3.7M |
2021-07-30 | 62.43 | 63.33 | 62.36 | 62.82 | 5.5M |
2021-07-29 | 62.93 | 63.45 | 62.51 | 62.72 | 5.2M |
2021-07-28 | 61.18 | 61.97 | 61.01 | 61.88 | 4.4M |
2021-07-27 | 60.37 | 61.42 | 59.86 | 61.32 | 4.2M |
2021-07-26 | 60.11 | 61.31 | 59.86 | 60.39 | 4.6M |
2021-07-23 | 59.50 | 60.21 | 59.03 | 60.11 | 7.5M |
2021-07-22 | 60.60 | 60.64 | 59.16 | 60.21 | 4.7M |
2021-07-21 | 59.82 | 60.68 | 59.60 | 60.36 | 5.9M |
2021-07-20 | 61.00 | 61.88 | 60.01 | 60.44 | 5.8M |
2021-07-19 | 61.04 | 61.43 | 59.92 | 60.69 | 8.1M |
2021-07-16 | 63.22 | 63.22 | 61.37 | 61.73 | 6.3M |
2021-07-15 | 63.44 | 63.81 | 63.09 | 63.49 | 4.4M |
2021-07-14 | 64.08 | 64.71 | 63.29 | 63.36 | 4.8M |
2021-07-13 | 63.27 | 64.40 | 63.18 | 63.37 | 5.1M |
2021-07-12 | 63.57 | 64.12 | 62.99 | 63.19 | 4.3M |
2021-07-09 | 63.16 | 64.22 | 63.12 | 63.98 | 4.7M |
2021-07-08 | 63.88 | 64.29 | 62.24 | 62.76 | 5.5M |
2021-07-07 | 64.04 | 64.31 | 63.25 | 63.63 | 4.0M |
2021-07-06 | 64.38 | 64.42 | 63.20 | 63.89 | 5.4M |
2021-07-02 | 63.76 | 64.11 | 63.02 | 63.36 | 5.3M |
2021-07-01 | 64.00 | 64.07 | 62.76 | 62.86 | 5.6M |
2021-06-30 | 62.84 | 63.78 | 62.65 | 63.38 | 5.6M |
2021-06-29 | 61.85 | 62.85 | 61.63 | 62.58 | 5.6M |
2021-06-28 | 62.74 | 63.01 | 62.14 | 62.65 | 4.5M |
2021-06-25 | 62.94 | 63.11 | 62.55 | 62.68 | 6.1M |
2021-06-24 | 63.06 | 63.22 | 62.27 | 62.30 | 5.4M |
2021-06-23 | 63.45 | 63.88 | 62.62 | 62.66 | 5.2M |
2021-06-22 | 63.40 | 63.75 | 62.77 | 62.92 | 8.9M |
2021-06-21 | 63.24 | 63.75 | 62.30 | 63.43 | 10.8M |
2021-06-18 | 63.43 | 63.87 | 62.54 | 62.62 | 17.0M |
2021-06-17 | 66.82 | 67.05 | 63.40 | 63.67 | 20.4M |
2021-06-16 | 69.00 | 69.67 | 67.89 | 68.45 | 9.3M |
2021-06-15 | 69.95 | 70.12 | 68.75 | 69.08 | 4.9M |
2021-06-14 | 69.39 | 70.18 | 69.07 | 69.83 | 5.7M |
2021-06-11 | 70.92 | 71.00 | 69.92 | 70.31 | 4.8M |
2021-06-10 | 70.25 | 71.20 | 70.02 | 71.06 | 4.9M |
2021-06-09 | 70.02 | 70.76 | 69.98 | 69.99 | 4.1M |
2021-06-08 | 71.33 | 71.42 | 69.89 | 69.93 | 6.7M |
2021-06-07 | 70.93 | 71.72 | 70.52 | 71.51 | 4.5M |
2021-06-04 | 71.49 | 72.18 | 71.14 | 71.45 | 5.0M |
2021-06-03 | 71.27 | 71.38 | 70.42 | 71.06 | 7.6M |
2021-06-02 | 73.45 | 73.78 | 72.57 | 72.70 | 6.2M |
2021-06-01 | 73.60 | 74.23 | 73.09 | 73.95 | 6.0M |
2021-05-28 | 73.30 | 73.77 | 72.99 | 73.48 | 5.4M |
2021-05-27 | 73.14 | 73.74 | 72.82 | 73.09 | 9.1M |
2021-05-26 | 73.47 | 74.04 | 72.75 | 73.19 | 5.9M |
2021-05-25 | 73.95 | 74.05 | 72.93 | 73.20 | 6.9M |
2021-05-24 | 73.85 | 74.51 | 73.49 | 74.08 | 5.8M |
2021-05-21 | 74.25 | 74.46 | 73.13 | 73.53 | 5.9M |
2021-05-20 | 73.46 | 74.34 | 73.10 | 73.85 | 6.7M |
2021-05-19 | 73.90 | 75.31 | 72.94 | 73.66 | 11.7M |
2021-05-18 | 73.88 | 74.78 | 73.03 | 74.38 | 8.9M |
2021-05-17 | 71.25 | 74.24 | 70.71 | 74.00 | 17.6M |
2021-05-14 | 69.61 | 70.92 | 69.22 | 70.75 | 6.5M |
2021-05-13 | 67.50 | 69.34 | 67.17 | 68.92 | 5.3M |
2021-05-12 | 69.17 | 69.39 | 67.76 | 67.86 | 5.6M |
2021-05-11 | 67.66 | 68.88 | 67.02 | 68.78 | 6.3M |
2021-05-10 | 68.50 | 69.48 | 68.09 | 68.35 | 9.1M |
2021-05-07 | 67.61 | 67.96 | 66.58 | 67.33 | 8.1M |
2021-05-06 | 65.56 | 67.02 | 65.56 | 66.89 | 8.6M |
2021-05-05 | 64.53 | 65.01 | 63.61 | 64.84 | 5.5M |
2021-05-04 | 64.35 | 65.41 | 63.44 | 64.02 | 6.0M |
2021-05-03 | 63.48 | 64.87 | 63.14 | 64.46 | 5.9M |
2021-04-30 | 62.04 | 63.06 | 61.97 | 62.41 | 5.2M |
2021-04-29 | 63.24 | 63.55 | 60.85 | 62.31 | 8.4M |
2021-04-28 | 63.78 | 64.75 | 63.54 | 64.20 | 5.6M |
2021-04-27 | 65.18 | 65.37 | 64.14 | 64.21 | 4.4M |
2021-04-26 | 65.73 | 65.81 | 65.16 | 65.28 | 4.1M |
2021-04-23 | 66.40 | 66.64 | 65.49 | 65.72 | 4.9M |
2021-04-22 | 66.22 | 66.39 | 65.22 | 65.70 | 4.8M |
2021-04-21 | 66.03 | 66.99 | 65.61 | 66.82 | 5.2M |
2021-04-20 | 64.96 | 66.32 | 64.72 | 65.84 | 5.8M |
2021-04-19 | 65.20 | 65.29 | 64.13 | 64.85 | 5.5M |
2021-04-16 | 65.56 | 65.87 | 64.90 | 65.41 | 6.4M |
2021-04-15 | 62.60 | 65.21 | 62.43 | 64.78 | 7.8M |
2021-04-14 | 62.38 | 62.66 | 61.67 | 61.85 | 4.0M |
2021-04-13 | 60.88 | 62.42 | 60.79 | 62.25 | 6.0M |
2021-04-12 | 61.25 | 61.37 | 60.43 | 60.61 | 5.4M |
2021-04-09 | 60.92 | 61.79 | 60.82 | 61.51 | 4.9M |
2021-04-08 | 62.33 | 62.85 | 61.71 | 61.80 | 7.0M |
2021-04-07 | 62.80 | 63.16 | 61.69 | 62.01 | 5.6M |
2021-04-06 | 62.80 | 63.43 | 62.54 | 62.80 | 6.3M |
2021-04-05 | 62.00 | 63.13 | 61.70 | 62.49 | 6.1M |
2021-04-01 | 61.03 | 61.91 | 60.25 | 61.81 | 6.5M |
2021-03-31 | 59.88 | 60.96 | 59.51 | 60.27 | 7.1M |
2021-03-30 | 60.96 | 61.06 | 59.45 | 59.88 | 6.4M |
2021-03-29 | 61.23 | 62.21 | 60.46 | 62.16 | 6.2M |
2021-03-26 | 59.93 | 61.62 | 59.74 | 61.50 | 6.9M |
2021-03-25 | 60.06 | 60.43 | 59.26 | 59.88 | 5.9M |
2021-03-24 | 60.16 | 60.77 | 59.96 | 60.37 | 5.6M |
2021-03-23 | 60.80 | 60.80 | 59.81 | 60.12 | 5.7M |
2021-03-22 | 61.22 | 61.50 | 60.37 | 60.89 | 6.3M |
2021-03-19 | 62.28 | 62.51 | 61.55 | 61.93 | 31.3M |
2021-03-18 | 62.14 | 63.63 | 62.05 | 62.26 | 8.5M |
2021-03-17 | 61.44 | 63.32 | 60.79 | 62.97 | 7.8M |
2021-03-16 | 61.37 | 62.38 | 60.94 | 61.82 | 8.3M |
2021-03-15 | 59.57 | 61.95 | 59.38 | 61.42 | 11.3M |
2021-03-12 | 57.47 | 59.02 | 57.35 | 58.99 | 5.7M |
2021-03-11 | 58.58 | 58.65 | 57.71 | 58.45 | 6.4M |
2021-03-10 | 57.97 | 58.82 | 57.28 | 58.18 | 7.0M |
2021-03-09 | 57.55 | 58.12 | 56.96 | 57.25 | 6.6M |
2021-03-08 | 56.86 | 56.89 | 55.63 | 56.39 | 7.0M |
2021-03-05 | 55.64 | 57.00 | 55.06 | 56.74 | 7.9M |
2021-03-04 | 55.27 | 56.50 | 54.79 | 55.42 | 8.3M |
2021-03-03 | 55.42 | 55.86 | 54.57 | 55.33 | 7.3M |
2021-03-02 | 54.88 | 57.39 | 54.82 | 56.80 | 9.3M |
2021-03-01 | 54.99 | 55.64 | 54.28 | 54.65 | 6.7M |
2021-02-26 | 55.46 | 55.84 | 54.18 | 54.38 | 10.5M |
2021-02-25 | 56.71 | 57.48 | 55.78 | 56.12 | 6.7M |
2021-02-24 | 56.48 | 57.69 | 55.83 | 57.08 | 6.1M |
2021-02-23 | 57.47 | 57.48 | 55.80 | 56.84 | 7.6M |
2021-02-22 | 57.14 | 57.70 | 56.53 | 57.49 | 10.2M |
2021-02-19 | 57.91 | 57.91 | 56.01 | 56.67 | 8.7M |
2021-02-18 | 56.98 | 58.11 | 56.06 | 57.36 | 8.1M |
2021-02-17 | 57.00 | 57.73 | 56.38 | 56.99 | 8.6M |
2021-02-16 | 58.53 | 58.64 | 57.45 | 57.80 | 7.2M |
2021-02-12 | 57.91 | 59.24 | 57.55 | 58.94 | 3.8M |
2021-02-11 | 59.61 | 60.00 | 58.33 | 58.38 | 5.3M |
2021-02-10 | 60.67 | 60.80 | 59.55 | 59.70 | 4.5M |
2021-02-09 | 60.73 | 60.77 | 59.77 | 60.01 | 4.4M |
2021-02-08 | 59.97 | 60.92 | 59.71 | 60.42 | 6.2M |
2021-02-05 | 58.04 | 59.45 | 57.44 | 59.30 | 6.2M |
2021-02-04 | 57.55 | 57.98 | 56.60 | 57.66 | 12.2M |
2021-02-03 | 59.72 | 60.10 | 58.86 | 58.91 | 9.5M |
2021-02-02 | 59.14 | 60.65 | 58.82 | 59.63 | 6.2M |
2021-02-01 | 61.11 | 61.21 | 58.90 | 59.88 | 7.9M |
2021-01-29 | 61.20 | 61.50 | 59.42 | 59.60 | 6.7M |
2021-01-28 | 60.15 | 60.91 | 59.42 | 59.73 | 6.4M |
2021-01-27 | 60.77 | 60.87 | 58.64 | 58.89 | 7.5M |
2021-01-26 | 61.47 | 62.43 | 61.41 | 61.48 | 4.6M |
2021-01-25 | 62.03 | 62.39 | 60.63 | 61.64 | 5.6M |
2021-01-22 | 61.15 | 62.36 | 60.39 | 61.75 | 4.4M |
2021-01-21 | 63.58 | 63.88 | 62.11 | 62.31 | 5.1M |
2021-01-20 | 62.84 | 64.05 | 61.99 | 63.52 | 6.5M |
2021-01-19 | 62.40 | 62.60 | 61.41 | 61.85 | 5.3M |
2021-01-15 | 62.63 | 63.43 | 61.78 | 61.86 | 5.6M |
2021-01-14 | 63.20 | 63.68 | 62.12 | 63.33 | 6.2M |
2021-01-13 | 62.51 | 63.27 | 62.05 | 62.07 | 5.3M |
2021-01-12 | 62.06 | 62.69 | 61.46 | 62.49 | 4.3M |
2021-01-11 | 61.63 | 62.72 | 61.41 | 61.95 | 5.8M |
2021-01-08 | 64.04 | 64.20 | 61.74 | 62.79 | 8.8M |
2021-01-07 | 64.91 | 65.78 | 64.25 | 65.14 | 5.4M |
2021-01-06 | 62.80 | 65.40 | 62.69 | 65.24 | 9.9M |
2021-01-05 | 63.72 | 63.73 | 62.35 | 63.43 | 5.6M |
2021-01-04 | 61.90 | 63.40 | 61.66 | 63.15 | 9.4M |