67.57
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 |
---|---|---|---|---|---|
2023-12-29 | 65.30 | 65.47 | 64.75 | 64.81 | 1.3M |
2023-12-28 | 64.61 | 65.73 | 64.53 | 65.68 | 1.3M |
2023-12-27 | 65.75 | 65.90 | 65.22 | 65.54 | 1.0M |
2023-12-26 | 64.78 | 65.78 | 64.71 | 65.56 | 0.7M |
2023-12-22 | 65.36 | 66.00 | 64.65 | 64.90 | 0.9M |
2023-12-21 | 64.74 | 65.15 | 64.30 | 65.04 | 1.0M |
2023-12-20 | 64.52 | 65.34 | 64.21 | 64.25 | 1.2M |
2023-12-19 | 64.20 | 64.82 | 64.06 | 64.52 | 1.0M |
2023-12-18 | 64.77 | 64.82 | 63.84 | 63.92 | 1.2M |
2023-12-15 | 64.82 | 65.59 | 64.24 | 64.76 | 4.5M |
2023-12-14 | 65.85 | 66.26 | 65.15 | 65.39 | 2.4M |
2023-12-13 | 62.43 | 65.07 | 61.92 | 64.73 | 3.1M |
2023-12-12 | 62.83 | 62.94 | 62.22 | 62.45 | 1.5M |
2023-12-11 | 62.45 | 63.22 | 62.15 | 62.85 | 1.9M |
2023-12-08 | 63.58 | 63.93 | 62.36 | 62.56 | 2.3M |
2023-12-07 | 64.20 | 64.90 | 63.95 | 63.99 | 1.9M |
2023-12-06 | 64.90 | 65.52 | 64.11 | 64.23 | 2.2M |
2023-12-05 | 64.81 | 65.13 | 64.35 | 64.50 | 2.3M |
2023-12-04 | 63.38 | 64.90 | 62.98 | 64.87 | 2.2M |
2023-12-01 | 62.00 | 63.54 | 61.75 | 63.38 | 2.1M |
2023-11-30 | 62.00 | 62.40 | 61.56 | 62.24 | 4.2M |
2023-11-29 | 62.03 | 62.50 | 61.45 | 62.19 | 34.7M |
2023-11-28 | 61.39 | 62.48 | 60.51 | 61.61 | 8.4M |
2023-11-27 | 58.69 | 59.40 | 58.41 | 59.15 | 1.4M |
2023-11-24 | 58.44 | 58.99 | 58.05 | 58.83 | 0.5M |
2023-11-22 | 58.11 | 58.65 | 57.74 | 58.39 | 1.2M |
2023-11-21 | 56.68 | 57.94 | 56.68 | 57.87 | 1.6M |
2023-11-20 | 56.35 | 57.16 | 56.01 | 57.06 | 1.2M |
2023-11-17 | 57.34 | 57.60 | 56.21 | 56.54 | 1.1M |
2023-11-16 | 56.53 | 57.15 | 56.07 | 56.91 | 1.6M |
2023-11-15 | 55.16 | 56.37 | 55.16 | 56.30 | 1.3M |
2023-11-14 | 54.81 | 56.28 | 54.18 | 55.11 | 1.2M |
2023-11-13 | 53.47 | 54.02 | 53.01 | 53.37 | 0.9M |
2023-11-10 | 54.77 | 54.77 | 54.00 | 54.13 | 0.9M |
2023-11-09 | 55.00 | 55.19 | 53.85 | 54.28 | 1.0M |
2023-11-08 | 54.20 | 55.06 | 54.20 | 54.84 | 1.1M |
2023-11-07 | 54.25 | 54.37 | 53.44 | 54.35 | 1.2M |
2023-11-06 | 55.07 | 55.07 | 53.97 | 54.31 | 1.5M |
2023-11-03 | 54.28 | 56.13 | 53.33 | 55.07 | 1.8M |
2023-11-02 | 54.11 | 55.60 | 53.87 | 55.39 | 1.8M |
2023-11-01 | 53.79 | 54.33 | 53.65 | 54.25 | 1.1M |
2023-10-31 | 53.19 | 53.76 | 52.67 | 53.65 | 1.3M |
2023-10-30 | 53.16 | 53.59 | 51.60 | 52.75 | 1.1M |
2023-10-27 | 53.27 | 53.46 | 52.70 | 53.12 | 1.4M |
2023-10-26 | 52.55 | 53.50 | 52.55 | 53.26 | 1.0M |
2023-10-25 | 53.20 | 53.44 | 52.50 | 52.51 | 0.8M |
2023-10-24 | 53.03 | 53.68 | 53.00 | 53.45 | 1.6M |
2023-10-23 | 52.26 | 53.44 | 52.25 | 52.78 | 1.7M |
2023-10-20 | 53.65 | 54.03 | 52.80 | 52.82 | 1.5M |
2023-10-19 | 53.34 | 54.54 | 53.20 | 53.52 | 1.3M |
2023-10-18 | 54.98 | 55.10 | 53.80 | 53.82 | 1.0M |
2023-10-17 | 54.29 | 55.75 | 54.29 | 55.48 | 2.5M |
2023-10-16 | 54.54 | 54.94 | 53.58 | 54.71 | 2.0M |
2023-10-13 | 54.23 | 54.32 | 53.38 | 54.16 | 1.4M |
2023-10-12 | 54.39 | 54.54 | 53.69 | 53.94 | 1.5M |
2023-10-11 | 54.13 | 54.89 | 53.92 | 54.42 | 1.5M |
2023-10-10 | 53.63 | 54.07 | 52.94 | 53.70 | 1.8M |
2023-10-09 | 52.21 | 54.08 | 52.13 | 53.63 | 1.9M |
2023-10-06 | 51.87 | 53.14 | 51.36 | 52.53 | 2.2M |
2023-10-05 | 52.00 | 52.47 | 51.42 | 52.31 | 2.4M |
2023-10-04 | 52.50 | 52.81 | 51.63 | 52.21 | 1.7M |
2023-10-03 | 53.12 | 53.15 | 51.81 | 52.38 | 2.2M |
2023-10-02 | 53.90 | 54.29 | 52.91 | 53.48 | 2.4M |
2023-09-29 | 55.09 | 55.41 | 53.68 | 54.08 | 2.3M |
2023-09-28 | 53.97 | 54.96 | 53.77 | 54.68 | 2.2M |
2023-09-27 | 54.49 | 55.56 | 53.95 | 54.73 | 3.9M |
2023-09-26 | 54.17 | 55.38 | 53.59 | 54.57 | 5.2M |
2023-09-25 | 56.65 | 57.15 | 55.92 | 56.66 | 2.9M |
2023-09-22 | 58.00 | 58.24 | 56.27 | 57.68 | 4.2M |
2023-09-21 | 63.00 | 63.18 | 58.33 | 58.84 | 4.9M |
2023-09-20 | 63.34 | 64.37 | 63.29 | 63.95 | 0.9M |
2023-09-19 | 63.13 | 63.68 | 62.83 | 62.87 | 0.8M |
2023-09-18 | 64.16 | 64.25 | 63.10 | 63.11 | 1.4M |
2023-09-15 | 63.73 | 64.18 | 63.37 | 64.08 | 1.7M |
2023-09-14 | 63.67 | 64.15 | 63.64 | 63.82 | 0.9M |
2023-09-13 | 63.00 | 63.58 | 62.87 | 63.17 | 1.0M |
2023-09-12 | 63.18 | 63.28 | 62.68 | 63.02 | 0.7M |
2023-09-11 | 63.87 | 63.95 | 63.25 | 63.33 | 0.6M |
2023-09-08 | 63.87 | 64.26 | 63.59 | 63.82 | 0.6M |
2023-09-07 | 63.27 | 64.36 | 63.27 | 63.65 | 1.0M |
2023-09-06 | 63.75 | 63.89 | 62.83 | 63.27 | 0.9M |
2023-09-05 | 65.35 | 65.35 | 63.75 | 63.75 | 1.4M |
2023-09-01 | 65.50 | 65.74 | 65.10 | 65.30 | 0.9M |
2023-08-31 | 65.39 | 65.54 | 65.00 | 65.05 | 1.4M |
2023-08-30 | 65.22 | 65.42 | 64.77 | 65.36 | 0.9M |
2023-08-29 | 64.80 | 65.15 | 64.45 | 64.90 | 1.2M |
2023-08-28 | 64.57 | 65.28 | 64.57 | 64.89 | 1.1M |
2023-08-25 | 64.73 | 64.99 | 64.23 | 64.35 | 0.7M |
2023-08-24 | 65.07 | 65.95 | 64.51 | 64.58 | 0.9M |
2023-08-23 | 64.25 | 65.09 | 64.23 | 65.02 | 1.1M |
2023-08-22 | 63.91 | 64.36 | 63.65 | 64.14 | 0.7M |
2023-08-21 | 63.75 | 63.95 | 63.10 | 63.69 | 0.8M |
2023-08-18 | 63.71 | 64.27 | 63.63 | 63.93 | 0.7M |
2023-08-17 | 64.19 | 65.10 | 63.90 | 63.92 | 1.2M |
2023-08-16 | 64.59 | 64.83 | 64.07 | 64.08 | 0.8M |
2023-08-15 | 65.00 | 65.05 | 64.04 | 64.66 | 1.2M |
2023-08-14 | 66.02 | 66.58 | 65.25 | 65.46 | 1.3M |
2023-08-11 | 66.35 | 66.95 | 66.06 | 66.86 | 0.7M |
2023-08-10 | 67.10 | 67.30 | 66.36 | 66.54 | 0.6M |
2023-08-09 | 66.30 | 67.04 | 66.15 | 66.93 | 0.7M |
2023-08-08 | 67.20 | 67.39 | 66.35 | 66.49 | 1.0M |
2023-08-07 | 66.50 | 67.35 | 66.41 | 67.26 | 0.8M |
2023-08-04 | 66.92 | 67.75 | 66.24 | 66.45 | 0.7M |
2023-08-03 | 66.45 | 66.92 | 65.78 | 66.83 | 1.1M |
2023-08-02 | 66.94 | 67.21 | 66.51 | 66.65 | 0.9M |
2023-08-01 | 67.69 | 67.76 | 66.76 | 66.99 | 1.0M |
2023-07-31 | 68.26 | 68.70 | 67.31 | 67.53 | 1.7M |
2023-07-28 | 71.78 | 72.18 | 68.06 | 68.13 | 2.1M |
2023-07-27 | 73.20 | 73.38 | 71.15 | 71.37 | 1.1M |
2023-07-26 | 72.72 | 73.15 | 72.65 | 73.02 | 0.6M |
2023-07-25 | 72.99 | 72.99 | 72.16 | 72.57 | 0.7M |
2023-07-24 | 72.11 | 73.09 | 71.89 | 72.97 | 1.1M |
2023-07-21 | 71.60 | 72.28 | 71.48 | 72.04 | 0.9M |
2023-07-20 | 70.73 | 71.49 | 70.17 | 71.41 | 0.8M |
2023-07-19 | 70.16 | 70.93 | 69.90 | 70.68 | 0.9M |
2023-07-18 | 69.65 | 70.15 | 69.29 | 69.83 | 0.9M |
2023-07-17 | 69.21 | 69.70 | 68.84 | 69.66 | 0.9M |
2023-07-14 | 69.55 | 69.80 | 68.88 | 69.26 | 1.2M |
2023-07-13 | 69.30 | 69.80 | 68.92 | 69.68 | 1.3M |
2023-07-12 | 69.61 | 70.36 | 69.09 | 69.20 | 1.2M |
2023-07-11 | 67.90 | 69.12 | 67.76 | 69.09 | 1.2M |
2023-07-10 | 67.60 | 67.74 | 67.01 | 67.70 | 1.2M |
2023-07-07 | 67.61 | 68.19 | 67.58 | 67.65 | 0.9M |
2023-07-06 | 67.88 | 68.14 | 66.78 | 68.03 | 1.1M |
2023-07-05 | 68.49 | 69.31 | 67.92 | 68.63 | 1.0M |
2023-07-03 | 67.53 | 69.01 | 67.43 | 68.54 | 0.7M |
2023-06-30 | 67.76 | 68.08 | 66.67 | 67.56 | 1.7M |
2023-06-29 | 66.63 | 67.68 | 66.22 | 67.55 | 0.7M |
2023-06-28 | 68.50 | 68.50 | 67.45 | 67.91 | 1.1M |
2023-06-27 | 68.09 | 68.91 | 67.80 | 68.49 | 3.0M |
2023-06-26 | 66.50 | 67.95 | 66.33 | 67.78 | 1.2M |
2023-06-23 | 67.20 | 67.50 | 66.10 | 66.29 | 2.1M |
2023-06-22 | 68.45 | 68.50 | 67.15 | 67.64 | 0.9M |
2023-06-21 | 68.71 | 68.77 | 67.98 | 68.25 | 0.9M |
2023-06-20 | 70.15 | 70.37 | 68.75 | 68.86 | 1.1M |
2023-06-16 | 70.58 | 70.95 | 70.26 | 70.34 | 1.7M |
2023-06-15 | 69.72 | 70.36 | 69.61 | 70.25 | 1.1M |
2023-06-14 | 69.57 | 70.79 | 69.54 | 69.92 | 0.9M |
2023-06-13 | 70.57 | 70.97 | 69.96 | 70.32 | 1.1M |
2023-06-12 | 70.90 | 71.00 | 69.98 | 70.71 | 0.9M |
2023-06-09 | 70.86 | 71.25 | 70.47 | 70.86 | 0.6M |
2023-06-08 | 70.75 | 71.00 | 70.13 | 70.78 | 0.6M |
2023-06-07 | 70.23 | 71.19 | 70.05 | 70.88 | 0.8M |
2023-06-06 | 70.80 | 70.85 | 70.06 | 70.12 | 0.7M |
2023-06-05 | 70.64 | 71.10 | 70.23 | 70.46 | 0.9M |
2023-06-02 | 69.87 | 71.05 | 69.74 | 70.61 | 1.2M |
2023-06-01 | 69.29 | 69.46 | 68.31 | 69.21 | 1.0M |
2023-05-31 | 68.51 | 69.69 | 68.30 | 69.36 | 2.1M |
2023-05-30 | 68.38 | 68.98 | 68.30 | 68.65 | 0.8M |
2023-05-26 | 67.40 | 68.31 | 66.97 | 68.10 | 0.7M |
2023-05-25 | 67.80 | 68.04 | 66.76 | 67.29 | 0.9M |
2023-05-24 | 69.07 | 69.24 | 67.85 | 67.88 | 0.6M |
2023-05-23 | 69.30 | 69.82 | 68.98 | 69.27 | 1.3M |
2023-05-22 | 69.11 | 69.58 | 68.52 | 69.26 | 1.0M |
2023-05-19 | 69.14 | 69.58 | 68.41 | 68.73 | 1.1M |
2023-05-18 | 69.43 | 69.57 | 68.16 | 68.59 | 1.4M |
2023-05-17 | 69.60 | 70.23 | 69.25 | 69.73 | 1.2M |
2023-05-16 | 71.00 | 71.11 | 69.44 | 69.46 | 1.4M |
2023-05-15 | 71.63 | 71.95 | 71.02 | 71.15 | 0.6M |
2023-05-12 | 71.80 | 72.06 | 71.13 | 71.58 | 0.5M |
2023-05-11 | 72.31 | 72.61 | 71.42 | 71.74 | 0.6M |
2023-05-10 | 72.75 | 72.91 | 71.94 | 72.60 | 0.5M |
2023-05-09 | 72.87 | 73.05 | 71.94 | 72.28 | 0.7M |
2023-05-08 | 73.01 | 73.60 | 72.70 | 73.20 | 0.6M |
2023-05-05 | 72.48 | 73.36 | 72.48 | 73.24 | 0.8M |
2023-05-04 | 71.59 | 72.68 | 71.21 | 72.21 | 0.8M |
2023-05-03 | 72.65 | 73.05 | 71.60 | 71.62 | 0.8M |
2023-05-02 | 73.62 | 73.80 | 71.91 | 72.47 | 1.0M |
2023-05-01 | 73.82 | 74.66 | 73.75 | 73.82 | 1.0M |
2023-04-28 | 74.07 | 74.44 | 72.94 | 74.20 | 1.1M |
2023-04-27 | 71.87 | 73.79 | 71.80 | 73.47 | 1.0M |
2023-04-26 | 73.48 | 73.86 | 71.73 | 71.91 | 1.1M |
2023-04-25 | 73.00 | 74.03 | 72.80 | 73.59 | 1.3M |
2023-04-24 | 73.10 | 73.39 | 72.30 | 73.05 | 0.9M |
2023-04-21 | 72.74 | 73.51 | 72.35 | 73.10 | 1.1M |
2023-04-20 | 72.05 | 72.88 | 71.86 | 72.58 | 0.9M |
2023-04-19 | 71.60 | 72.44 | 71.40 | 72.40 | 1.1M |
2023-04-18 | 72.41 | 72.56 | 71.61 | 72.19 | 1.0M |
2023-04-17 | 71.52 | 72.58 | 71.32 | 72.58 | 1.0M |
2023-04-14 | 72.58 | 72.99 | 70.73 | 71.31 | 1.3M |
2023-04-13 | 72.40 | 72.82 | 71.65 | 72.34 | 1.1M |
2023-04-12 | 74.21 | 74.44 | 72.37 | 72.69 | 1.3M |
2023-04-11 | 74.60 | 74.61 | 73.51 | 73.69 | 1.2M |
2023-04-10 | 73.85 | 74.62 | 73.42 | 74.61 | 1.0M |
2023-04-06 | 74.87 | 75.13 | 73.14 | 73.85 | 1.2M |
2023-04-05 | 75.22 | 75.62 | 74.37 | 74.47 | 1.4M |
2023-04-04 | 76.27 | 76.32 | 75.29 | 75.50 | 1.2M |
2023-04-03 | 77.35 | 78.05 | 75.82 | 76.27 | 1.8M |
2023-03-31 | 77.45 | 77.68 | 76.91 | 77.45 | 2.5M |
2023-03-30 | 77.84 | 78.04 | 76.64 | 77.10 | 1.2M |
2023-03-29 | 77.49 | 78.23 | 77.38 | 78.21 | 1.1M |
2023-03-28 | 76.88 | 77.49 | 76.55 | 76.95 | 1.4M |
2023-03-27 | 77.53 | 78.24 | 77.09 | 77.30 | 1.6M |
2023-03-24 | 75.00 | 77.31 | 74.80 | 77.26 | 0.7M |
2023-03-23 | 75.60 | 76.88 | 74.88 | 75.21 | 0.7M |
2023-03-22 | 77.51 | 77.74 | 75.33 | 75.40 | 0.8M |
2023-03-21 | 79.38 | 79.48 | 77.05 | 77.77 | 1.0M |
2023-03-20 | 77.95 | 79.13 | 77.80 | 78.90 | 0.8M |
2023-03-17 | 78.34 | 78.34 | 77.12 | 77.65 | 1.7M |
2023-03-16 | 78.55 | 79.06 | 77.75 | 78.60 | 0.7M |
2023-03-15 | 78.85 | 79.55 | 77.73 | 79.12 | 0.8M |
2023-03-14 | 80.17 | 80.78 | 78.62 | 79.40 | 1.1M |
2023-03-13 | 77.80 | 80.50 | 77.52 | 79.47 | 1.4M |
2023-03-10 | 79.68 | 80.08 | 78.06 | 78.31 | 1.3M |
2023-03-09 | 80.13 | 80.64 | 79.13 | 79.45 | 0.5M |
2023-03-08 | 80.31 | 80.80 | 79.90 | 80.36 | 0.7M |
2023-03-07 | 81.44 | 81.80 | 79.84 | 80.39 | 0.5M |
2023-03-06 | 82.44 | 82.68 | 81.31 | 81.69 | 0.6M |
2023-03-03 | 81.91 | 82.58 | 81.62 | 82.38 | 0.6M |
2023-03-02 | 80.45 | 81.73 | 79.95 | 81.52 | 0.6M |
2023-03-01 | 80.91 | 81.25 | 79.45 | 80.27 | 0.9M |
2023-02-28 | 81.76 | 82.24 | 81.12 | 81.16 | 2.5M |
2023-02-27 | 82.46 | 83.23 | 81.50 | 81.71 | 0.6M |
2023-02-24 | 82.88 | 82.88 | 81.70 | 82.04 | 0.6M |
2023-02-23 | 81.96 | 83.25 | 81.96 | 83.15 | 0.7M |
2023-02-22 | 82.84 | 83.31 | 81.71 | 82.12 | 0.8M |
2023-02-21 | 83.01 | 83.75 | 82.41 | 82.59 | 0.6M |
2023-02-17 | 84.34 | 84.67 | 83.65 | 83.93 | 1.4M |
2023-02-16 | 83.00 | 84.73 | 82.59 | 84.11 | 0.9M |
2023-02-15 | 83.32 | 83.86 | 83.03 | 83.63 | 0.7M |
2023-02-14 | 85.12 | 85.12 | 83.58 | 83.79 | 0.6M |
2023-02-13 | 85.00 | 85.36 | 84.29 | 85.01 | 0.9M |
2023-02-10 | 81.16 | 84.89 | 80.96 | 84.75 | 1.4M |
2023-02-09 | 82.44 | 82.69 | 80.91 | 81.00 | 0.9M |
2023-02-08 | 82.20 | 83.20 | 81.97 | 82.18 | 0.6M |
2023-02-07 | 83.24 | 83.34 | 81.88 | 82.37 | 1.1M |
2023-02-06 | 83.00 | 83.84 | 82.44 | 83.75 | 0.6M |
2023-02-03 | 83.98 | 83.98 | 82.71 | 83.78 | 0.8M |
2023-02-02 | 84.10 | 85.64 | 83.95 | 84.25 | 1.1M |
2023-02-01 | 85.00 | 85.58 | 83.09 | 84.10 | 1.0M |
2023-01-31 | 84.45 | 85.66 | 84.00 | 85.53 | 0.9M |
2023-01-30 | 85.10 | 85.94 | 84.75 | 84.76 | 0.5M |
2023-01-27 | 85.21 | 85.75 | 84.95 | 85.55 | 0.4M |
2023-01-26 | 84.91 | 85.13 | 84.44 | 85.13 | 0.5M |
2023-01-25 | 84.64 | 84.86 | 83.87 | 84.64 | 0.6M |
2023-01-24 | 83.15 | 85.14 | 83.00 | 84.76 | 0.5M |
2023-01-23 | 84.00 | 84.78 | 83.55 | 84.13 | 0.6M |
2023-01-20 | 82.88 | 84.06 | 81.87 | 83.97 | 0.6M |
2023-01-19 | 82.09 | 82.95 | 81.92 | 82.50 | 0.7M |
2023-01-18 | 83.90 | 84.21 | 82.22 | 82.33 | 0.6M |
2023-01-17 | 83.00 | 84.55 | 83.00 | 83.96 | 0.8M |
2023-01-13 | 82.86 | 83.60 | 82.59 | 83.14 | 0.8M |
2023-01-12 | 83.02 | 83.73 | 82.35 | 83.56 | 0.5M |
2023-01-11 | 80.76 | 82.97 | 80.76 | 82.76 | 0.8M |
2023-01-10 | 80.96 | 81.17 | 80.04 | 80.36 | 1.0M |
2023-01-09 | 80.49 | 81.50 | 79.92 | 81.06 | 0.9M |
2023-01-06 | 78.43 | 80.70 | 78.43 | 80.61 | 1.0M |
2023-01-05 | 78.53 | 78.72 | 77.73 | 78.10 | 0.7M |
2023-01-04 | 78.52 | 80.14 | 78.30 | 79.13 | 0.8M |
2023-01-03 | 78.48 | 79.16 | 77.55 | 78.27 | 0.9M |