Post

POST
🏛️ usa →
108.38
Last Update: 2025-10-01
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 87.81 88.45 87.69 88.06 0.5M
2023-12-28 87.89 88.85 87.89 88.18 0.5M
2023-12-27 88.70 88.71 88.04 88.33 0.4M
2023-12-26 88.45 89.28 88.45 88.72 0.5M
2023-12-22 88.66 89.53 88.51 88.74 0.6M
2023-12-21 87.23 88.53 87.15 88.20 0.7M
2023-12-20 87.83 88.57 86.67 87.15 0.6M
2023-12-19 88.10 88.70 87.81 88.54 0.7M
2023-12-18 87.51 88.47 86.60 88.24 0.7M
2023-12-15 88.60 88.97 86.80 87.13 1.3M
2023-12-14 90.47 90.75 88.73 88.88 0.8M
2023-12-13 87.85 90.31 87.64 90.19 0.7M
2023-12-12 87.21 88.10 86.98 87.84 0.9M
2023-12-11 86.77 87.75 86.62 87.39 0.9M
2023-12-08 88.00 88.10 86.46 86.66 0.5M
2023-12-07 87.45 88.33 86.85 88.06 0.8M
2023-12-06 87.14 87.74 86.97 87.42 0.8M
2023-12-05 87.87 88.00 86.95 87.41 0.8M
2023-12-04 85.17 87.65 85.17 87.40 1.2M
2023-12-01 85.22 86.00 84.89 85.53 0.7M
2023-11-30 84.23 85.59 83.73 85.43 1.3M
2023-11-29 85.47 85.65 84.37 84.43 0.7M
2023-11-28 87.03 87.15 85.34 85.62 0.9M
2023-11-27 86.78 87.23 86.23 87.17 0.9M
2023-11-24 86.54 87.48 86.35 87.03 0.2M
2023-11-22 86.56 86.90 85.73 86.57 0.8M
2023-11-21 86.19 86.67 85.72 85.91 0.9M
2023-11-20 84.16 86.69 84.16 86.17 1.3M
2023-11-17 86.15 86.60 82.86 84.21 1.5M
2023-11-16 85.49 85.75 84.96 85.39 1.4M
2023-11-15 86.04 86.45 85.21 85.50 0.8M
2023-11-14 85.11 85.97 85.09 85.97 0.3M
2023-11-13 84.01 84.66 83.71 84.45 0.5M
2023-11-10 83.98 84.22 83.52 84.10 0.4M
2023-11-09 84.34 84.36 83.67 84.09 0.4M
2023-11-08 84.42 84.51 83.77 84.01 0.5M
2023-11-07 83.58 84.20 83.07 84.14 0.4M
2023-11-06 84.01 85.87 82.83 83.24 0.6M
2023-11-03 83.13 84.77 82.77 84.17 0.6M
2023-11-02 80.58 82.55 80.52 82.54 0.8M
2023-11-01 80.30 80.38 79.78 80.10 0.5M
2023-10-31 80.79 80.98 79.87 80.28 0.7M
2023-10-30 80.76 81.09 80.02 80.74 0.4M
2023-10-27 80.42 81.35 80.18 80.64 0.3M
2023-10-26 81.44 81.84 80.61 80.78 0.4M
2023-10-25 80.52 81.85 80.20 81.38 0.5M
2023-10-24 80.71 81.38 80.50 80.91 0.5M
2023-10-23 81.63 81.94 80.48 80.62 0.4M
2023-10-20 81.65 82.07 81.41 81.62 0.5M
2023-10-19 81.98 82.45 81.50 81.76 0.4M
2023-10-18 82.81 83.35 82.23 82.27 0.2M
2023-10-17 82.44 82.97 82.00 82.68 0.5M
2023-10-16 82.14 82.63 81.60 82.59 0.3M
2023-10-13 80.65 81.85 80.51 81.65 0.4M
2023-10-12 83.01 83.01 78.85 79.62 0.7M
2023-10-11 84.15 84.79 82.98 83.05 0.4M
2023-10-10 84.08 84.57 83.20 84.00 0.5M
2023-10-09 81.80 83.36 81.80 83.33 0.5M
2023-10-06 83.59 83.59 81.90 82.19 0.6M
2023-10-05 85.52 86.15 83.98 84.01 0.5M
2023-10-04 84.84 85.49 84.29 85.46 0.3M
2023-10-03 84.29 85.44 84.20 84.84 0.4M
2023-10-02 85.66 85.79 84.00 84.68 0.5M
2023-09-29 85.66 86.05 85.22 85.74 0.4M
2023-09-28 85.02 85.85 84.80 85.45 0.4M
2023-09-27 86.11 86.26 84.84 84.89 0.4M
2023-09-26 87.08 87.25 85.63 85.64 0.5M
2023-09-25 87.64 87.92 87.05 87.09 0.3M
2023-09-22 88.84 89.16 87.91 88.10 0.3M
2023-09-21 88.11 89.42 87.72 88.89 0.3M
2023-09-20 88.14 88.57 87.63 88.10 0.3M
2023-09-19 88.06 88.47 87.63 87.65 0.3M
2023-09-18 88.01 88.28 87.15 88.01 0.4M
2023-09-15 88.10 88.60 87.32 87.47 1.6M
2023-09-14 86.82 88.34 86.82 88.31 0.4M
2023-09-13 87.26 87.26 86.31 86.73 0.5M
2023-09-12 87.47 87.51 86.32 87.11 0.4M
2023-09-11 87.00 88.19 86.91 87.17 0.4M
2023-09-08 85.71 86.82 85.60 86.77 0.9M
2023-09-07 86.75 86.87 85.41 85.67 1.1M
2023-09-06 86.87 87.54 86.38 86.44 0.5M
2023-09-05 88.59 88.79 86.61 86.96 0.7M
2023-09-01 90.19 90.29 88.81 88.87 1.2M
2023-08-31 89.92 90.33 89.60 89.71 0.4M
2023-08-30 89.88 90.70 89.88 89.91 0.4M
2023-08-29 89.81 90.15 88.75 89.92 0.5M
2023-08-28 90.32 90.49 88.97 89.57 0.6M
2023-08-25 89.52 90.62 89.27 90.35 0.7M
2023-08-24 88.00 89.73 87.82 89.14 0.5M
2023-08-23 88.70 89.23 88.03 88.11 0.5M
2023-08-22 87.11 88.86 87.11 88.70 0.6M
2023-08-21 88.00 88.14 87.13 87.46 0.7M
2023-08-18 87.65 88.51 87.31 88.09 1.0M
2023-08-17 89.03 89.31 87.49 87.59 0.7M
2023-08-16 89.92 90.39 88.82 88.90 0.5M
2023-08-15 89.19 90.20 88.81 89.96 0.6M
2023-08-14 88.30 90.05 87.66 89.59 1.3M
2023-08-11 88.28 89.03 88.05 88.30 0.6M
2023-08-10 88.69 89.00 87.89 87.98 0.6M
2023-08-09 87.16 88.98 86.88 88.54 0.9M
2023-08-08 88.10 88.10 86.59 87.76 0.8M
2023-08-07 87.91 89.47 87.52 88.57 0.9M
2023-08-04 87.51 89.21 87.00 87.40 1.0M
2023-08-03 84.69 85.30 84.34 85.11 0.6M
2023-08-02 84.14 85.11 84.04 84.83 0.3M
2023-08-01 85.46 85.69 84.31 84.60 0.3M
2023-07-31 85.06 85.49 84.75 85.30 0.4M
2023-07-28 84.97 85.11 83.99 85.01 0.5M
2023-07-27 85.36 85.89 84.38 84.44 0.6M
2023-07-26 86.35 86.82 85.38 85.44 0.4M
2023-07-25 86.93 87.07 86.01 86.67 0.5M
2023-07-24 87.54 87.65 86.47 86.97 0.3M
2023-07-21 88.40 88.44 87.25 87.43 0.4M
2023-07-20 87.44 88.11 86.77 88.10 0.4M
2023-07-19 86.34 87.35 86.34 87.00 0.5M
2023-07-18 85.90 87.01 85.52 85.97 0.6M
2023-07-17 86.44 86.83 85.73 85.80 0.4M
2023-07-14 87.00 87.00 85.73 86.44 0.4M
2023-07-13 86.62 87.04 86.03 86.82 0.4M
2023-07-12 85.95 86.61 85.61 86.33 0.4M
2023-07-11 85.65 85.67 84.61 85.65 0.4M
2023-07-10 86.50 87.42 85.24 85.42 0.4M
2023-07-07 86.53 87.39 86.17 86.57 0.8M
2023-07-06 86.25 87.01 85.60 86.72 0.5M
2023-07-05 86.96 87.17 86.29 86.54 0.4M
2023-07-03 86.50 87.56 86.21 87.40 0.2M
2023-06-30 85.96 86.71 85.84 86.65 0.3M
2023-06-29 85.05 86.07 84.61 85.81 0.3M
2023-06-28 85.06 85.81 83.98 85.27 0.6M
2023-06-27 86.24 87.26 85.44 86.34 0.4M
2023-06-26 84.78 86.42 84.57 86.05 0.3M
2023-06-23 86.30 86.39 84.97 85.09 0.5M
2023-06-22 86.08 86.18 85.18 86.18 0.3M
2023-06-21 85.76 86.08 85.10 85.69 0.5M
2023-06-20 87.28 87.28 85.85 85.89 0.5M
2023-06-16 87.67 88.42 87.11 87.34 0.6M
2023-06-15 87.04 87.78 86.60 87.55 0.3M
2023-06-14 87.40 88.14 86.70 87.09 0.5M
2023-06-13 86.19 87.68 86.09 87.20 0.4M
2023-06-12 87.23 87.87 86.45 86.65 0.4M
2023-06-09 87.13 88.06 86.63 87.23 0.3M
2023-06-08 86.61 88.11 86.04 87.60 0.4M
2023-06-07 85.54 87.67 85.34 87.14 0.6M
2023-06-06 86.03 86.18 84.65 84.97 0.5M
2023-06-05 86.41 86.41 85.24 85.92 0.4M
2023-06-02 84.40 86.49 84.40 86.41 0.4M
2023-06-01 85.08 85.29 84.03 84.39 0.7M
2023-05-31 84.34 85.43 83.78 84.96 0.4M
2023-05-30 84.77 85.75 83.79 83.92 0.4M
2023-05-26 85.21 85.83 84.63 85.44 0.4M
2023-05-25 85.70 86.33 85.19 85.91 0.3M
2023-05-24 86.39 86.82 85.85 85.91 0.4M
2023-05-23 86.27 86.79 85.99 86.25 0.3M
2023-05-22 86.59 86.90 85.46 86.25 0.4M
2023-05-19 86.96 87.50 85.98 86.25 0.6M
2023-05-18 86.73 87.14 86.21 86.97 0.4M
2023-05-17 87.59 87.71 86.41 87.37 0.4M
2023-05-16 87.63 88.05 87.12 87.45 0.3M
2023-05-15 88.72 88.80 87.57 87.95 0.3M
2023-05-12 90.00 90.28 88.38 88.57 0.4M
2023-05-11 88.83 89.96 88.21 89.92 0.4M
2023-05-10 88.67 89.42 88.08 89.01 0.4M
2023-05-09 89.93 90.08 88.34 88.48 0.7M
2023-05-08 91.29 91.29 89.35 89.85 0.6M
2023-05-05 91.78 92.85 88.56 90.14 0.9M
2023-05-04 90.05 90.47 89.15 89.52 0.5M
2023-05-03 90.39 91.53 90.01 90.09 0.5M
2023-05-02 91.58 91.58 89.19 90.29 0.4M
2023-05-01 91.05 92.20 90.90 91.46 0.5M
2023-04-28 91.34 91.83 90.46 90.49 0.7M
2023-04-27 89.41 91.31 89.41 91.20 0.5M
2023-04-26 88.60 89.92 88.60 89.65 0.3M
2023-04-25 88.50 89.49 88.26 89.06 0.3M
2023-04-24 88.18 88.61 88.16 88.54 0.3M
2023-04-21 88.89 88.93 88.00 88.21 0.3M
2023-04-20 88.28 88.80 87.71 88.30 0.3M
2023-04-19 88.58 88.67 87.80 88.32 0.3M
2023-04-18 87.67 88.23 87.20 88.13 0.3M
2023-04-17 87.36 88.02 87.16 87.89 0.3M
2023-04-14 88.43 88.59 86.31 86.96 0.6M
2023-04-13 88.89 89.11 88.05 88.22 0.3M
2023-04-12 89.71 89.85 88.85 89.14 0.3M
2023-04-11 89.60 90.48 89.13 89.96 0.2M
2023-04-10 90.28 90.40 89.01 89.49 0.3M
2023-04-06 89.66 90.59 89.50 90.27 0.4M
2023-04-05 89.45 89.81 88.91 89.27 0.3M
2023-04-04 91.08 91.39 88.92 89.27 0.3M
2023-04-03 90.13 90.87 89.89 90.84 0.4M
2023-03-31 89.40 90.00 89.04 89.87 0.4M
2023-03-30 89.60 90.02 88.67 89.00 0.3M
2023-03-29 90.39 90.67 89.44 89.64 0.3M
2023-03-28 90.13 90.96 89.80 90.03 0.4M
2023-03-27 89.60 90.06 89.43 89.84 0.3M
2023-03-24 87.27 89.06 87.05 89.04 0.3M
2023-03-23 86.87 88.20 86.74 87.27 0.4M
2023-03-22 87.97 88.39 86.74 86.75 0.3M
2023-03-21 88.02 88.16 87.12 87.92 0.4M
2023-03-20 85.73 88.01 85.11 87.12 0.4M
2023-03-17 86.08 86.22 84.44 85.09 0.9M
2023-03-16 88.73 88.97 85.87 86.75 0.6M
2023-03-15 86.59 86.92 85.67 86.51 0.5M
2023-03-14 86.93 88.18 86.69 87.59 0.4M
2023-03-13 86.47 88.16 85.91 86.19 0.7M
2023-03-10 87.54 88.31 87.00 87.21 0.5M
2023-03-09 89.72 90.20 87.79 87.81 0.5M
2023-03-08 89.68 89.94 88.69 89.45 0.6M
2023-03-07 89.63 90.71 88.98 89.32 0.4M
2023-03-06 91.47 91.47 89.17 89.77 0.6M
2023-03-03 90.70 91.98 90.21 91.85 0.5M
2023-03-02 89.71 90.91 89.52 90.90 0.4M
2023-03-01 89.39 89.77 87.98 89.68 0.5M
2023-02-28 91.19 91.30 89.87 89.96 0.4M
2023-02-27 92.01 92.40 90.55 91.35 0.4M
2023-02-24 92.67 92.98 91.48 91.72 0.3M
2023-02-23 92.49 93.67 92.04 92.98 0.4M
2023-02-22 91.95 92.69 91.88 92.35 0.5M
2023-02-21 91.27 92.10 91.17 91.60 0.4M
2023-02-17 90.79 92.71 90.79 91.98 0.5M
2023-02-16 89.55 90.82 89.52 90.49 0.5M
2023-02-15 89.37 90.16 88.74 90.00 0.5M
2023-02-14 91.49 91.49 89.15 89.97 0.6M
2023-02-13 91.73 91.81 90.86 91.23 0.4M
2023-02-10 89.97 92.06 89.49 91.73 0.5M
2023-02-09 93.39 94.59 89.37 89.68 1.2M
2023-02-08 93.68 94.13 93.34 93.62 0.2M
2023-02-07 95.03 95.03 93.81 94.44 0.4M
2023-02-06 96.69 98.84 94.42 95.52 0.5M
2023-02-03 95.95 96.12 92.22 95.35 0.9M
2023-02-02 94.73 94.90 92.83 94.06 0.6M
2023-02-01 94.64 95.76 94.08 95.16 0.5M
2023-01-31 92.95 94.95 92.43 94.95 0.4M
2023-01-30 91.18 92.51 91.18 92.41 0.3M
2023-01-27 91.26 91.63 90.16 91.07 0.4M
2023-01-26 90.06 91.34 88.30 91.29 0.5M
2023-01-25 89.35 90.65 89.26 90.32 0.4M
2023-01-24 89.58 90.87 88.65 89.69 0.4M
2023-01-23 90.69 91.17 89.72 89.78 0.4M
2023-01-20 90.88 91.22 89.70 90.69 0.5M
2023-01-19 91.64 92.68 90.86 90.96 0.4M
2023-01-18 95.01 95.24 92.35 92.36 0.4M
2023-01-17 94.33 96.37 94.22 94.94 0.5M
2023-01-13 93.43 94.56 93.36 93.97 0.3M
2023-01-12 94.09 94.91 93.13 93.55 0.2M
2023-01-11 95.06 95.41 93.50 93.92 0.4M
2023-01-10 94.73 95.83 94.52 94.56 0.3M
2023-01-09 95.22 95.90 94.47 94.49 0.3M
2023-01-06 94.49 96.20 94.44 95.47 0.4M
2023-01-05 92.37 93.74 91.44 93.71 0.6M
2023-01-04 89.80 92.29 89.63 92.26 0.5M
2023-01-03 90.05 90.38 89.14 89.96 0.5M