84.65
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 | 61.71 | 62.36 | 61.52 | 62.26 | 0.3M |
2022-12-29 | 62.48 | 62.72 | 62.02 | 62.26 | 0.2M |
2022-12-28 | 62.58 | 62.58 | 61.86 | 62.04 | 0.2M |
2022-12-27 | 63.13 | 63.30 | 62.52 | 62.56 | 0.2M |
2022-12-23 | 62.55 | 63.24 | 62.14 | 63.22 | 0.3M |
2022-12-22 | 62.60 | 62.76 | 61.78 | 62.64 | 0.4M |
2022-12-21 | 62.40 | 63.16 | 62.33 | 62.88 | 0.4M |
2022-12-20 | 61.41 | 62.17 | 61.36 | 61.88 | 0.4M |
2022-12-19 | 60.99 | 61.59 | 60.49 | 61.09 | 0.4M |
2022-12-16 | 60.06 | 61.33 | 60.06 | 60.99 | 1.4M |
2022-12-15 | 60.62 | 61.36 | 60.26 | 60.99 | 0.4M |
2022-12-14 | 62.32 | 62.53 | 60.80 | 61.17 | 0.5M |
2022-12-13 | 64.26 | 64.26 | 62.22 | 62.31 | 0.4M |
2022-12-12 | 62.95 | 63.27 | 62.52 | 62.93 | 0.3M |
2022-12-09 | 63.10 | 63.60 | 62.91 | 63.02 | 0.3M |
2022-12-08 | 63.59 | 64.24 | 63.28 | 63.40 | 0.4M |
2022-12-07 | 65.36 | 65.39 | 63.17 | 63.24 | 0.4M |
2022-12-06 | 64.99 | 65.80 | 64.88 | 65.75 | 0.4M |
2022-12-05 | 65.87 | 65.96 | 64.62 | 65.14 | 0.3M |
2022-12-02 | 65.47 | 66.86 | 65.38 | 66.30 | 0.3M |
2022-12-01 | 66.89 | 67.13 | 65.99 | 66.01 | 0.3M |
2022-11-30 | 65.34 | 66.70 | 64.86 | 66.57 | 0.5M |
2022-11-29 | 64.00 | 65.76 | 63.99 | 65.54 | 0.3M |
2022-11-28 | 62.92 | 64.02 | 62.73 | 63.99 | 0.3M |
2022-11-25 | 62.06 | 63.00 | 61.82 | 62.63 | 0.1M |
2022-11-23 | 61.79 | 62.22 | 61.65 | 61.67 | 0.2M |
2022-11-22 | 61.41 | 62.29 | 61.00 | 62.07 | 0.2M |
2022-11-21 | 60.54 | 61.25 | 60.35 | 61.22 | 0.2M |
2022-11-18 | 60.80 | 60.97 | 59.98 | 60.61 | 0.2M |
2022-11-17 | 58.61 | 60.39 | 58.55 | 60.19 | 0.3M |
2022-11-16 | 59.46 | 59.85 | 59.19 | 59.48 | 0.2M |
2022-11-15 | 59.94 | 60.24 | 58.96 | 59.55 | 0.3M |
2022-11-14 | 60.14 | 60.64 | 59.78 | 59.78 | 0.3M |
2022-11-11 | 61.62 | 61.89 | 60.06 | 60.15 | 0.3M |
2022-11-10 | 61.13 | 61.97 | 60.77 | 61.27 | 0.3M |
2022-11-09 | 59.10 | 59.84 | 58.59 | 58.92 | 0.3M |
2022-11-08 | 60.00 | 60.70 | 58.84 | 59.57 | 0.4M |
2022-11-07 | 58.70 | 59.13 | 58.28 | 58.85 | 0.3M |
2022-11-04 | 59.04 | 59.42 | 58.23 | 58.68 | 0.3M |
2022-11-03 | 57.51 | 58.55 | 56.99 | 58.36 | 0.2M |
2022-11-02 | 59.28 | 59.75 | 57.84 | 58.22 | 0.3M |
2022-11-01 | 59.34 | 59.70 | 59.04 | 59.26 | 0.2M |
2022-10-31 | 58.19 | 59.35 | 58.19 | 59.19 | 0.3M |
2022-10-28 | 57.37 | 58.76 | 56.84 | 58.72 | 0.2M |
2022-10-27 | 57.27 | 57.86 | 56.80 | 57.04 | 0.3M |
2022-10-26 | 57.11 | 57.58 | 56.69 | 56.69 | 0.3M |
2022-10-25 | 55.94 | 56.94 | 55.78 | 56.64 | 0.3M |
2022-10-24 | 55.35 | 56.24 | 55.35 | 56.12 | 0.3M |
2022-10-21 | 54.07 | 55.06 | 53.48 | 54.90 | 0.2M |
2022-10-20 | 54.93 | 55.73 | 54.09 | 54.10 | 0.3M |
2022-10-19 | 55.44 | 56.10 | 54.58 | 55.39 | 0.2M |
2022-10-18 | 55.67 | 56.00 | 55.01 | 55.70 | 0.3M |
2022-10-17 | 54.49 | 55.39 | 54.30 | 54.61 | 0.3M |
2022-10-14 | 55.09 | 55.70 | 53.39 | 53.56 | 0.3M |
2022-10-13 | 51.73 | 55.16 | 51.13 | 54.80 | 0.4M |
2022-10-12 | 52.24 | 52.92 | 51.39 | 52.27 | 0.4M |
2022-10-11 | 50.70 | 52.57 | 50.70 | 52.05 | 0.4M |
2022-10-10 | 50.77 | 51.44 | 50.65 | 51.18 | 0.4M |
2022-10-07 | 50.22 | 50.45 | 49.27 | 50.25 | 0.3M |
2022-10-06 | 50.71 | 51.12 | 50.33 | 50.72 | 0.3M |
2022-10-05 | 50.26 | 51.30 | 50.26 | 50.86 | 0.3M |
2022-10-04 | 49.95 | 51.68 | 49.95 | 51.53 | 0.4M |
2022-10-03 | 49.26 | 49.76 | 48.30 | 49.43 | 0.4M |
2022-09-30 | 48.13 | 49.08 | 48.13 | 48.45 | 0.4M |
2022-09-29 | 47.32 | 48.47 | 46.68 | 48.12 | 0.3M |
2022-09-28 | 46.88 | 48.10 | 46.52 | 47.87 | 0.6M |
2022-09-27 | 46.77 | 47.06 | 45.91 | 46.55 | 0.4M |
2022-09-26 | 47.95 | 48.30 | 46.16 | 46.20 | 0.5M |
2022-09-23 | 48.99 | 49.00 | 47.70 | 48.20 | 0.5M |
2022-09-22 | 51.90 | 52.03 | 49.71 | 49.79 | 0.3M |
2022-09-21 | 53.49 | 53.60 | 51.98 | 51.98 | 0.3M |
2022-09-20 | 53.70 | 53.70 | 52.56 | 53.21 | 0.3M |
2022-09-19 | 52.90 | 54.09 | 52.90 | 54.09 | 0.2M |
2022-09-16 | 53.25 | 53.58 | 52.56 | 53.56 | 1.1M |
2022-09-15 | 52.77 | 54.02 | 52.67 | 53.57 | 0.3M |
2022-09-14 | 53.55 | 53.55 | 52.54 | 53.12 | 0.3M |
2022-09-13 | 54.11 | 54.63 | 53.20 | 53.46 | 0.2M |
2022-09-12 | 54.83 | 55.51 | 54.44 | 55.24 | 0.3M |
2022-09-09 | 53.15 | 54.49 | 53.15 | 54.32 | 0.3M |
2022-09-08 | 52.36 | 53.07 | 52.06 | 53.05 | 0.3M |
2022-09-07 | 51.14 | 52.44 | 51.00 | 52.43 | 0.3M |
2022-09-06 | 51.78 | 52.98 | 50.91 | 51.39 | 0.4M |
2022-09-02 | 51.28 | 52.62 | 51.28 | 51.67 | 0.4M |
2022-09-01 | 50.71 | 51.13 | 50.37 | 50.79 | 0.3M |
2022-08-31 | 51.73 | 51.79 | 50.66 | 51.07 | 0.3M |
2022-08-30 | 52.13 | 52.40 | 51.05 | 51.40 | 0.3M |
2022-08-29 | 52.91 | 52.91 | 52.07 | 52.09 | 0.3M |
2022-08-26 | 54.43 | 54.75 | 53.44 | 53.48 | 0.2M |
2022-08-25 | 53.57 | 54.83 | 53.18 | 54.60 | 0.2M |
2022-08-24 | 54.14 | 54.15 | 53.32 | 53.59 | 0.2M |
2022-08-23 | 54.12 | 54.15 | 53.73 | 54.00 | 0.2M |
2022-08-22 | 54.40 | 54.44 | 53.58 | 53.74 | 0.2M |
2022-08-19 | 54.70 | 55.25 | 54.35 | 54.93 | 0.3M |
2022-08-18 | 54.64 | 55.35 | 54.64 | 55.05 | 0.2M |
2022-08-17 | 54.53 | 55.02 | 54.39 | 54.82 | 0.2M |
2022-08-16 | 55.06 | 55.79 | 54.91 | 55.19 | 0.2M |
2022-08-15 | 55.04 | 55.75 | 55.02 | 55.52 | 0.2M |
2022-08-12 | 54.80 | 55.42 | 54.62 | 55.36 | 0.2M |
2022-08-11 | 54.46 | 54.82 | 54.12 | 54.39 | 0.2M |
2022-08-10 | 53.78 | 54.42 | 53.57 | 54.25 | 0.4M |
2022-08-09 | 51.96 | 53.59 | 51.96 | 52.88 | 0.4M |
2022-08-08 | 51.52 | 52.56 | 51.50 | 51.59 | 0.4M |
2022-08-05 | 50.50 | 52.42 | 50.33 | 51.67 | 0.6M |
2022-08-04 | 55.98 | 56.19 | 50.00 | 50.08 | 1.4M |
2022-08-03 | 58.58 | 59.11 | 58.15 | 58.86 | 0.3M |
2022-08-02 | 58.21 | 59.06 | 57.98 | 58.20 | 0.2M |
2022-08-01 | 58.11 | 58.51 | 57.41 | 58.24 | 0.3M |
2022-07-29 | 57.65 | 59.04 | 57.52 | 58.39 | 0.4M |
2022-07-28 | 57.34 | 57.59 | 56.60 | 57.30 | 0.3M |
2022-07-27 | 56.76 | 57.42 | 56.75 | 57.20 | 0.3M |
2022-07-26 | 57.15 | 57.57 | 56.62 | 56.64 | 0.4M |
2022-07-25 | 55.91 | 57.20 | 55.85 | 57.01 | 0.4M |
2022-07-22 | 55.51 | 56.29 | 55.35 | 55.91 | 0.3M |
2022-07-21 | 56.07 | 56.15 | 55.20 | 55.78 | 0.2M |
2022-07-20 | 55.63 | 56.30 | 55.42 | 56.23 | 0.4M |
2022-07-19 | 55.02 | 56.38 | 55.02 | 55.85 | 0.5M |
2022-07-18 | 55.14 | 55.69 | 54.20 | 54.33 | 0.2M |
2022-07-15 | 54.54 | 55.12 | 53.89 | 54.64 | 0.3M |
2022-07-14 | 53.68 | 54.09 | 53.16 | 53.78 | 0.2M |
2022-07-13 | 55.03 | 55.28 | 54.39 | 54.89 | 0.3M |
2022-07-12 | 54.79 | 55.98 | 54.78 | 55.12 | 0.3M |
2022-07-11 | 54.78 | 55.42 | 54.69 | 55.07 | 0.2M |
2022-07-08 | 55.48 | 55.75 | 54.76 | 55.20 | 0.3M |
2022-07-07 | 55.32 | 55.93 | 55.00 | 55.02 | 0.4M |
2022-07-06 | 54.97 | 55.45 | 53.89 | 54.65 | 0.4M |
2022-07-05 | 55.32 | 55.67 | 54.05 | 55.38 | 0.4M |
2022-07-01 | 55.52 | 56.63 | 55.32 | 56.17 | 0.4M |
2022-06-30 | 55.21 | 56.65 | 54.86 | 55.79 | 0.6M |
2022-06-29 | 57.51 | 57.51 | 56.17 | 56.36 | 0.3M |
2022-06-28 | 57.29 | 58.45 | 56.88 | 57.02 | 0.3M |
2022-06-27 | 57.99 | 57.99 | 56.73 | 56.85 | 0.3M |
2022-06-24 | 55.26 | 57.96 | 55.14 | 57.88 | 0.7M |
2022-06-23 | 55.16 | 55.16 | 54.00 | 54.66 | 0.3M |
2022-06-22 | 53.60 | 55.06 | 53.60 | 54.65 | 0.4M |
2022-06-21 | 55.17 | 55.31 | 54.24 | 54.57 | 0.5M |
2022-06-17 | 52.91 | 53.85 | 52.20 | 53.39 | 2.0M |
2022-06-16 | 55.12 | 55.12 | 52.41 | 52.71 | 0.6M |
2022-06-15 | 57.14 | 57.19 | 55.72 | 56.40 | 0.4M |
2022-06-14 | 55.58 | 57.23 | 55.58 | 56.58 | 0.4M |
2022-06-13 | 56.42 | 56.76 | 55.12 | 55.41 | 0.4M |
2022-06-10 | 58.47 | 58.79 | 57.83 | 57.91 | 0.4M |
2022-06-09 | 60.30 | 60.38 | 59.42 | 59.49 | 0.4M |
2022-06-08 | 61.10 | 61.10 | 59.88 | 60.38 | 0.3M |
2022-06-07 | 59.09 | 61.40 | 58.96 | 61.34 | 0.5M |
2022-06-06 | 58.10 | 59.94 | 57.85 | 59.23 | 0.5M |
2022-06-03 | 58.31 | 58.59 | 57.92 | 58.12 | 0.3M |
2022-06-02 | 58.16 | 58.89 | 57.68 | 58.83 | 0.3M |
2022-06-01 | 58.72 | 59.16 | 57.43 | 58.19 | 0.3M |
2022-05-31 | 58.45 | 59.60 | 58.05 | 58.85 | 0.5M |
2022-05-27 | 58.12 | 58.71 | 58.08 | 58.54 | 0.2M |
2022-05-26 | 57.13 | 58.25 | 57.13 | 57.97 | 0.3M |
2022-05-25 | 55.64 | 57.04 | 55.64 | 56.68 | 0.2M |
2022-05-24 | 57.10 | 57.10 | 54.74 | 55.94 | 0.2M |
2022-05-23 | 57.00 | 57.40 | 56.07 | 57.07 | 0.3M |
2022-05-20 | 56.15 | 56.51 | 54.27 | 55.91 | 0.5M |
2022-05-19 | 56.39 | 57.06 | 55.15 | 56.14 | 0.3M |
2022-05-18 | 56.68 | 57.52 | 56.52 | 57.06 | 0.4M |
2022-05-17 | 56.08 | 57.67 | 56.08 | 57.51 | 0.2M |
2022-05-16 | 55.22 | 55.83 | 55.04 | 55.43 | 0.3M |
2022-05-13 | 54.84 | 56.05 | 54.78 | 55.42 | 0.4M |
2022-05-12 | 54.66 | 55.54 | 53.33 | 54.69 | 0.4M |
2022-05-11 | 55.94 | 57.18 | 54.97 | 55.04 | 0.4M |
2022-05-10 | 55.70 | 56.26 | 54.53 | 55.82 | 0.4M |
2022-05-09 | 57.53 | 58.07 | 55.50 | 55.60 | 0.4M |
2022-05-06 | 57.92 | 60.24 | 57.73 | 58.11 | 0.4M |
2022-05-05 | 58.99 | 59.25 | 56.78 | 57.23 | 0.4M |
2022-05-04 | 58.14 | 59.80 | 57.92 | 59.47 | 0.4M |
2022-05-03 | 56.42 | 57.94 | 56.10 | 57.71 | 0.3M |
2022-05-02 | 55.24 | 56.32 | 54.97 | 56.20 | 0.5M |
2022-04-29 | 57.36 | 57.84 | 55.03 | 55.15 | 0.3M |
2022-04-28 | 57.40 | 57.96 | 56.27 | 57.73 | 0.2M |
2022-04-27 | 56.78 | 57.38 | 56.29 | 56.79 | 0.3M |
2022-04-26 | 57.11 | 57.36 | 56.36 | 56.51 | 0.5M |
2022-04-25 | 57.90 | 57.97 | 55.83 | 57.60 | 0.4M |
2022-04-22 | 59.95 | 60.10 | 58.27 | 58.34 | 0.2M |
2022-04-21 | 61.47 | 62.15 | 59.73 | 59.86 | 0.4M |
2022-04-20 | 60.60 | 61.72 | 60.60 | 61.24 | 0.4M |
2022-04-19 | 60.92 | 61.18 | 60.23 | 60.33 | 0.4M |
2022-04-18 | 60.12 | 60.97 | 59.86 | 60.33 | 0.6M |
2022-04-14 | 60.12 | 61.22 | 60.12 | 60.40 | 0.4M |
2022-04-13 | 58.50 | 60.48 | 58.50 | 60.42 | 0.3M |
2022-04-12 | 58.91 | 59.93 | 58.54 | 58.87 | 0.3M |
2022-04-11 | 59.06 | 60.34 | 58.65 | 58.72 | 0.3M |
2022-04-08 | 59.35 | 59.88 | 59.00 | 59.07 | 0.3M |
2022-04-07 | 60.10 | 60.16 | 58.77 | 59.30 | 0.3M |
2022-04-06 | 59.76 | 60.59 | 59.29 | 59.83 | 0.6M |
2022-04-05 | 62.00 | 62.85 | 59.84 | 59.96 | 0.7M |
2022-04-04 | 65.00 | 65.14 | 64.05 | 64.33 | 0.3M |
2022-04-01 | 64.30 | 65.39 | 64.25 | 65.09 | 0.4M |
2022-03-31 | 64.62 | 65.15 | 63.66 | 63.66 | 0.4M |
2022-03-30 | 65.21 | 65.68 | 64.37 | 64.53 | 0.3M |
2022-03-29 | 64.95 | 65.64 | 64.01 | 64.93 | 0.4M |
2022-03-28 | 64.73 | 64.73 | 63.51 | 64.44 | 0.3M |
2022-03-25 | 63.53 | 64.81 | 63.53 | 64.72 | 0.3M |
2022-03-24 | 62.09 | 63.27 | 61.64 | 63.25 | 0.3M |
2022-03-23 | 62.42 | 62.99 | 61.69 | 61.86 | 0.4M |
2022-03-22 | 62.05 | 63.10 | 61.87 | 62.22 | 0.6M |
2022-03-21 | 61.14 | 61.99 | 61.06 | 61.47 | 0.5M |
2022-03-18 | 60.60 | 61.07 | 59.61 | 60.54 | 0.7M |
2022-03-17 | 60.78 | 61.40 | 60.44 | 61.12 | 0.3M |
2022-03-16 | 58.66 | 61.37 | 58.66 | 61.33 | 0.5M |
2022-03-15 | 58.35 | 58.80 | 57.69 | 58.00 | 0.6M |
2022-03-14 | 58.70 | 59.02 | 57.41 | 57.90 | 0.6M |
2022-03-11 | 58.29 | 58.84 | 57.41 | 57.41 | 0.5M |
2022-03-10 | 57.04 | 58.15 | 56.89 | 57.72 | 0.4M |
2022-03-09 | 58.67 | 59.16 | 57.68 | 58.00 | 0.5M |
2022-03-08 | 60.27 | 60.58 | 57.29 | 57.35 | 0.7M |
2022-03-07 | 59.89 | 60.86 | 59.55 | 59.86 | 0.4M |
2022-03-04 | 59.47 | 60.53 | 59.17 | 60.31 | 0.4M |
2022-03-03 | 60.95 | 61.60 | 60.33 | 60.80 | 0.5M |
2022-03-02 | 59.23 | 61.59 | 59.23 | 61.15 | 0.7M |
2022-03-01 | 61.73 | 61.73 | 58.25 | 58.58 | 0.8M |
2022-02-28 | 62.43 | 63.06 | 61.06 | 61.97 | 0.7M |
2022-02-25 | 58.03 | 63.98 | 57.90 | 63.64 | 1.1M |
2022-02-24 | 54.71 | 56.38 | 54.02 | 56.20 | 0.5M |
2022-02-23 | 57.78 | 57.93 | 56.61 | 56.69 | 0.4M |
2022-02-22 | 56.69 | 57.94 | 56.35 | 56.96 | 0.4M |
2022-02-18 | 57.36 | 58.05 | 57.15 | 57.20 | 0.7M |
2022-02-17 | 58.84 | 59.02 | 57.49 | 57.58 | 0.6M |
2022-02-16 | 59.06 | 59.84 | 58.89 | 59.42 | 0.4M |
2022-02-15 | 58.14 | 59.28 | 58.14 | 59.20 | 0.3M |
2022-02-14 | 58.20 | 58.60 | 56.76 | 57.69 | 0.4M |
2022-02-11 | 58.34 | 59.73 | 57.81 | 57.98 | 0.4M |
2022-02-10 | 57.33 | 58.93 | 57.28 | 58.58 | 0.4M |
2022-02-09 | 57.51 | 57.95 | 57.24 | 57.38 | 0.2M |
2022-02-08 | 56.73 | 57.47 | 56.63 | 57.18 | 0.3M |
2022-02-07 | 55.34 | 56.70 | 55.28 | 56.14 | 0.4M |
2022-02-04 | 54.34 | 55.80 | 54.21 | 55.26 | 0.2M |
2022-02-03 | 54.36 | 55.09 | 53.99 | 54.29 | 0.3M |
2022-02-02 | 54.05 | 54.67 | 53.88 | 54.52 | 0.4M |
2022-02-01 | 53.56 | 54.39 | 52.94 | 54.25 | 0.5M |
2022-01-31 | 51.88 | 53.29 | 51.76 | 53.29 | 0.7M |
2022-01-28 | 50.93 | 52.39 | 50.44 | 52.33 | 0.4M |
2022-01-27 | 52.12 | 53.14 | 50.71 | 50.97 | 0.4M |
2022-01-26 | 52.86 | 52.96 | 51.34 | 51.87 | 0.5M |
2022-01-25 | 51.19 | 52.75 | 50.56 | 52.26 | 0.4M |
2022-01-24 | 50.64 | 52.04 | 49.40 | 51.87 | 0.7M |
2022-01-21 | 52.42 | 52.90 | 51.31 | 51.65 | 0.4M |
2022-01-20 | 54.02 | 54.95 | 52.62 | 52.69 | 0.5M |
2022-01-19 | 55.40 | 55.40 | 54.06 | 54.22 | 0.5M |
2022-01-18 | 55.50 | 55.81 | 54.65 | 55.35 | 0.5M |
2022-01-14 | 54.43 | 55.69 | 54.02 | 55.69 | 0.3M |
2022-01-13 | 55.12 | 56.18 | 54.88 | 55.02 | 0.5M |
2022-01-12 | 54.48 | 54.87 | 53.86 | 54.79 | 0.3M |
2022-01-11 | 53.98 | 54.75 | 53.27 | 54.62 | 0.4M |
2022-01-10 | 54.20 | 54.35 | 52.95 | 53.79 | 0.5M |
2022-01-07 | 53.19 | 54.39 | 52.77 | 54.12 | 0.4M |
2022-01-06 | 52.60 | 53.17 | 52.13 | 53.05 | 0.3M |
2022-01-05 | 52.42 | 53.33 | 51.82 | 51.86 | 0.6M |
2022-01-04 | 51.05 | 52.20 | 50.90 | 52.13 | 0.5M |
2022-01-03 | 50.50 | 51.32 | 50.38 | 50.40 | 0.4M |