74.00
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 | 71.47 | 71.53 | 71.13 | 71.13 | 0.0M |
2022-12-29 | 71.55 | 72.67 | 71.42 | 72.22 | 0.0M |
2022-12-28 | 72.34 | 72.80 | 72.28 | 72.35 | 0.0M |
2022-12-27 | 72.22 | 73.10 | 72.22 | 72.66 | 0.0M |
2022-12-23 | 71.84 | 73.02 | 71.82 | 73.02 | 0.0M |
2022-12-22 | 72.04 | 72.58 | 71.79 | 71.90 | 0.0M |
2022-12-21 | 72.09 | 73.07 | 71.93 | 72.67 | 0.0M |
2022-12-20 | 71.92 | 72.45 | 71.71 | 72.28 | 0.0M |
2022-12-19 | 72.60 | 73.47 | 72.34 | 72.34 | 0.0M |
2022-12-16 | 73.02 | 73.11 | 72.45 | 73.11 | 0.0M |
2022-12-15 | 73.74 | 73.98 | 73.01 | 73.98 | 0.0M |
2022-12-14 | 73.92 | 74.92 | 73.72 | 74.08 | 0.0M |
2022-12-13 | 74.10 | 75.30 | 74.10 | 74.33 | 0.0M |
2022-12-12 | 72.82 | 74.35 | 72.64 | 74.35 | 0.0M |
2022-12-09 | 72.81 | 73.97 | 72.81 | 73.33 | 0.0M |
2022-12-08 | 73.03 | 73.57 | 73.03 | 73.39 | 0.0M |
2022-12-07 | 73.91 | 73.97 | 73.01 | 73.97 | 0.0M |
2022-12-06 | 73.50 | 74.63 | 73.18 | 73.40 | 0.0M |
2022-12-05 | 73.04 | 74.36 | 72.62 | 74.36 | 0.0M |
2022-12-02 | 73.07 | 74.34 | 72.95 | 74.34 | 0.0M |
2022-12-01 | 74.08 | 75.04 | 73.94 | 74.13 | 0.0M |
2022-11-30 | 72.97 | 74.34 | 72.61 | 74.34 | 0.0M |
2022-11-29 | 73.35 | 73.64 | 72.98 | 73.50 | 0.0M |
2022-11-28 | 72.75 | 73.83 | 71.90 | 73.65 | 0.0M |
2022-11-25 | 72.67 | 74.09 | 72.67 | 73.46 | 0.0M |
2022-11-24 | 72.53 | 73.40 | 72.53 | 73.37 | 0.0M |
2022-11-23 | 72.89 | 73.34 | 72.85 | 73.13 | 0.0M |
2022-11-22 | 72.57 | 74.00 | 72.42 | 73.73 | 0.0M |
2022-11-21 | 70.64 | 73.28 | 70.64 | 72.99 | 0.0M |
2022-11-18 | 68.85 | 71.22 | 68.81 | 71.22 | 0.0M |
2022-11-17 | 70.05 | 70.05 | 69.45 | 69.45 | 0.0M |
2022-11-16 | 70.47 | 70.84 | 70.19 | 70.35 | 0.0M |
2022-11-15 | 68.27 | 71.02 | 67.80 | 71.02 | 0.0M |
2022-11-14 | 68.46 | 69.61 | 68.42 | 69.03 | 0.0M |
2022-11-11 | 70.63 | 70.63 | 69.00 | 69.00 | 0.0M |
2022-11-10 | 69.02 | 70.84 | 69.02 | 70.80 | 0.0M |
2022-11-09 | 67.01 | 70.00 | 66.99 | 70.00 | 0.0M |
2022-11-08 | 67.63 | 68.26 | 67.63 | 68.01 | 0.0M |
2022-11-07 | 69.13 | 69.22 | 67.42 | 68.03 | 0.0M |
2022-11-04 | 69.52 | 69.97 | 69.09 | 69.70 | 0.0M |
2022-11-03 | 68.42 | 70.71 | 68.12 | 70.28 | 0.0M |
2022-11-02 | 68.64 | 69.03 | 68.22 | 68.22 | 0.0M |
2022-11-01 | 67.78 | 68.62 | 67.67 | 68.62 | 0.0M |
2022-10-31 | 67.37 | 68.04 | 67.37 | 67.83 | 0.0M |
2022-10-28 | 66.33 | 68.36 | 66.33 | 68.36 | 0.0M |
2022-10-27 | 65.76 | 66.99 | 65.69 | 66.69 | 0.0M |
2022-10-26 | 65.63 | 65.65 | 65.37 | 65.51 | 0.0M |
2022-10-25 | 65.40 | 66.01 | 65.11 | 65.85 | 0.0M |
2022-10-24 | 64.97 | 65.85 | 64.80 | 65.51 | 0.0M |
2022-10-21 | 63.98 | 65.25 | 63.73 | 65.25 | 0.0M |
2022-10-20 | 65.47 | 65.47 | 64.01 | 64.01 | 0.0M |
2022-10-19 | 65.50 | 65.68 | 64.98 | 65.30 | 0.0M |
2022-10-18 | 64.19 | 65.34 | 64.19 | 65.12 | 0.0M |
2022-10-17 | 63.60 | 64.02 | 63.60 | 63.62 | 0.0M |
2022-10-14 | 63.61 | 64.09 | 62.94 | 63.50 | 0.0M |
2022-10-13 | 61.49 | 63.54 | 60.82 | 63.54 | 0.0M |
2022-10-12 | 63.46 | 63.64 | 61.46 | 61.46 | 0.0M |
2022-10-11 | 62.81 | 63.32 | 62.47 | 63.14 | 0.0M |
2022-10-10 | 62.37 | 63.44 | 62.35 | 63.18 | 0.0M |
2022-10-07 | 63.86 | 64.06 | 62.50 | 62.50 | 0.0M |
2022-10-06 | 65.89 | 65.89 | 63.78 | 64.17 | 0.0M |
2022-10-05 | 66.79 | 66.93 | 66.08 | 66.56 | 0.0M |
2022-10-04 | 67.48 | 67.71 | 66.56 | 66.56 | 0.0M |
2022-10-03 | 65.83 | 67.45 | 65.63 | 67.45 | 0.0M |
2022-09-30 | 67.30 | 67.99 | 65.89 | 65.89 | 0.0M |
2022-09-29 | 71.00 | 71.00 | 67.60 | 67.60 | 0.0M |
2022-09-28 | 71.11 | 71.93 | 70.63 | 70.63 | 0.0M |
2022-09-27 | 72.53 | 72.96 | 71.14 | 71.57 | 0.0M |
2022-09-26 | 73.35 | 73.54 | 72.34 | 72.45 | 0.0M |
2022-09-23 | 73.78 | 74.03 | 72.93 | 73.10 | 0.0M |
2022-09-22 | 73.85 | 74.26 | 73.69 | 74.26 | 0.0M |
2022-09-21 | 73.62 | 75.06 | 73.62 | 74.66 | 0.0M |
2022-09-20 | 74.49 | 74.49 | 73.36 | 73.36 | 0.0M |
2022-09-19 | 73.40 | 73.81 | 73.07 | 73.81 | 0.0M |
2022-09-16 | 73.47 | 74.10 | 73.02 | 73.59 | 0.0M |
2022-09-15 | 75.52 | 75.70 | 74.33 | 74.33 | 0.0M |
2022-09-14 | 75.00 | 75.72 | 74.82 | 75.72 | 0.0M |
2022-09-13 | 76.70 | 76.88 | 75.88 | 75.88 | 0.0M |
2022-09-12 | 76.26 | 76.96 | 75.60 | 76.74 | 0.0M |
2022-09-09 | 76.17 | 77.05 | 76.14 | 77.05 | 0.0M |
2022-09-08 | 76.64 | 77.17 | 76.35 | 76.72 | 0.0M |
2022-09-07 | 74.94 | 76.64 | 74.90 | 76.64 | 0.0M |
2022-09-06 | 75.26 | 76.19 | 75.18 | 75.18 | 0.0M |
2022-09-05 | 75.75 | 75.75 | 75.40 | 75.52 | 0.0M |
2022-09-02 | 75.78 | 76.44 | 75.52 | 75.52 | 0.0M |
2022-09-01 | 74.81 | 76.53 | 74.49 | 76.42 | 0.0M |
2022-08-31 | 75.44 | 75.54 | 74.99 | 75.04 | 0.0M |
2022-08-30 | 76.16 | 76.34 | 75.13 | 75.13 | 0.0M |
2022-08-29 | 75.86 | 76.30 | 75.25 | 76.25 | 0.0M |
2022-08-26 | 76.94 | 77.05 | 76.33 | 76.33 | 0.0M |
2022-08-25 | 75.97 | 77.00 | 75.97 | 77.00 | 0.0M |
2022-08-24 | 76.52 | 76.73 | 76.08 | 76.20 | 0.0M |
2022-08-23 | 77.28 | 77.39 | 76.08 | 76.69 | 0.0M |
2022-08-22 | 77.26 | 77.61 | 77.05 | 77.05 | 0.0M |
2022-08-19 | 76.90 | 77.78 | 76.67 | 77.78 | 0.0M |
2022-08-18 | 76.38 | 77.27 | 76.38 | 77.06 | 0.0M |
2022-08-17 | 76.83 | 76.90 | 76.34 | 76.64 | 0.0M |
2022-08-16 | 76.38 | 76.97 | 76.37 | 76.89 | 0.0M |
2022-08-15 | 75.22 | 76.44 | 75.07 | 76.44 | 0.0M |
2022-08-12 | 73.35 | 75.24 | 73.35 | 75.24 | 0.0M |
2022-08-11 | 73.95 | 74.20 | 73.41 | 73.41 | 0.0M |
2022-08-10 | 74.44 | 74.73 | 73.64 | 74.14 | 0.0M |
2022-08-09 | 74.07 | 74.63 | 73.75 | 74.63 | 0.0M |
2022-08-08 | 73.94 | 74.49 | 73.61 | 74.12 | 0.0M |
2022-08-05 | 74.85 | 74.90 | 73.03 | 73.98 | 0.0M |
2022-08-04 | 73.88 | 75.01 | 73.74 | 75.01 | 0.0M |
2022-08-03 | 72.59 | 74.00 | 68.16 | 74.00 | 0.0M |
2022-08-02 | 71.52 | 73.16 | 71.52 | 72.65 | 0.0M |
2022-08-01 | 71.48 | 71.98 | 71.33 | 71.79 | 0.0M |
2022-07-29 | 71.04 | 72.08 | 71.00 | 71.82 | 0.0M |
2022-07-28 | 70.31 | 72.44 | 70.31 | 72.27 | 0.0M |
2022-07-27 | 71.38 | 71.50 | 70.53 | 70.53 | 0.0M |
2022-07-26 | 69.56 | 71.43 | 69.51 | 71.20 | 0.0M |
2022-07-25 | 68.61 | 69.84 | 68.39 | 69.58 | 0.0M |
2022-07-22 | 67.79 | 68.70 | 67.79 | 68.53 | 0.0M |
2022-07-21 | 68.16 | 68.20 | 67.80 | 67.89 | 0.0M |
2022-07-20 | 68.68 | 68.68 | 67.93 | 68.51 | 0.0M |
2022-07-19 | 68.85 | 68.86 | 68.24 | 68.69 | 0.0M |
2022-07-18 | 70.26 | 70.39 | 68.84 | 68.84 | 0.0M |
2022-07-15 | 70.28 | 70.36 | 69.71 | 70.36 | 0.0M |
2022-07-14 | 69.58 | 70.26 | 68.89 | 70.26 | 0.0M |
2022-07-13 | 70.61 | 70.87 | 69.56 | 69.56 | 0.0M |
2022-07-12 | 70.83 | 71.30 | 70.47 | 70.48 | 0.0M |
2022-07-11 | 69.31 | 70.60 | 69.31 | 70.60 | 0.0M |
2022-07-08 | 69.78 | 70.29 | 69.46 | 69.74 | 0.0M |
2022-07-07 | 70.47 | 70.64 | 69.90 | 69.93 | 0.0M |
2022-07-06 | 69.41 | 70.16 | 69.41 | 69.66 | 0.0M |
2022-07-05 | 71.60 | 72.08 | 68.42 | 68.42 | 0.0M |
2022-07-04 | 71.16 | 71.35 | 70.98 | 71.35 | 0.0M |
2022-07-01 | 69.13 | 70.83 | 69.13 | 70.83 | 0.0M |
2022-06-30 | 68.57 | 69.95 | 68.39 | 69.95 | 0.0M |
2022-06-29 | 69.58 | 69.62 | 68.30 | 68.98 | 0.0M |
2022-06-28 | 68.77 | 69.77 | 68.77 | 69.67 | 0.0M |
2022-06-27 | 67.85 | 68.48 | 67.67 | 68.48 | 0.0M |
2022-06-24 | 66.63 | 67.87 | 66.57 | 67.87 | 0.0M |
2022-06-23 | 64.47 | 66.16 | 64.47 | 66.16 | 0.0M |
2022-06-22 | 63.25 | 64.58 | 62.98 | 64.58 | 0.0M |
2022-06-21 | 63.43 | 63.43 | 63.23 | 63.35 | 0.0M |
2022-06-20 | 62.60 | 63.23 | 62.60 | 63.23 | 0.0M |
2022-06-17 | 64.25 | 64.58 | 62.75 | 62.75 | 0.0M |
2022-06-16 | 65.23 | 65.23 | 63.59 | 63.59 | 0.0M |
2022-06-15 | 65.12 | 65.82 | 65.08 | 65.25 | 0.0M |
2022-06-14 | 68.86 | 68.86 | 65.25 | 65.25 | 0.0M |
2022-06-13 | 69.23 | 69.47 | 68.84 | 69.17 | 0.0M |
2022-06-10 | 69.10 | 70.49 | 68.86 | 70.30 | 0.0M |
2022-06-09 | 69.31 | 70.35 | 69.26 | 70.32 | 0.0M |
2022-06-08 | 71.96 | 71.99 | 70.25 | 70.25 | 0.0M |
2022-06-07 | 72.20 | 73.06 | 71.66 | 71.66 | 0.0M |
2022-06-06 | 72.37 | 72.71 | 72.24 | 72.71 | 0.0M |
2022-06-03 | 72.06 | 72.40 | 71.80 | 72.31 | 0.0M |
2022-06-02 | 72.52 | 72.61 | 71.78 | 71.78 | 0.0M |
2022-06-01 | 72.61 | 72.73 | 71.90 | 71.95 | 0.0M |
2022-05-31 | 73.12 | 73.20 | 72.43 | 72.43 | 0.0M |
2022-05-30 | 73.28 | 73.59 | 73.06 | 73.06 | 0.0M |
2022-05-27 | 72.44 | 73.53 | 72.44 | 73.42 | 0.0M |
2022-05-26 | 72.61 | 73.43 | 72.61 | 73.43 | 0.0M |
2022-05-25 | 72.53 | 73.15 | 72.29 | 72.93 | 0.0M |
2022-05-24 | 69.88 | 70.53 | 69.38 | 70.53 | 0.0M |
2022-05-23 | 71.50 | 71.57 | 70.54 | 70.54 | 0.0M |
2022-05-20 | 71.60 | 71.95 | 70.34 | 70.34 | 0.0M |
2022-05-19 | 70.88 | 70.88 | 69.66 | 70.45 | 0.0M |
2022-05-18 | 70.58 | 71.85 | 70.10 | 71.43 | 0.0M |
2022-05-17 | 70.62 | 70.83 | 70.34 | 70.56 | 0.0M |
2022-05-16 | 69.90 | 70.38 | 69.83 | 70.15 | 0.0M |
2022-05-13 | 70.87 | 71.28 | 69.89 | 69.89 | 0.0M |
2022-05-12 | 69.87 | 70.58 | 69.53 | 69.53 | 0.0M |
2022-05-11 | 68.84 | 70.06 | 68.48 | 70.06 | 0.0M |
2022-05-10 | 70.44 | 71.08 | 68.67 | 68.67 | 0.0M |
2022-05-09 | 69.82 | 70.26 | 69.11 | 70.26 | 0.0M |
2022-05-06 | 69.03 | 69.89 | 68.51 | 69.69 | 0.0M |
2022-05-05 | 69.88 | 69.88 | 69.26 | 69.36 | 0.0M |
2022-05-04 | 68.61 | 70.16 | 68.41 | 69.24 | 0.0M |
2022-05-03 | 67.72 | 68.45 | 67.37 | 68.45 | 0.0M |
2022-05-02 | 67.86 | 67.86 | 67.53 | 67.83 | 0.0M |
2022-04-29 | 69.67 | 69.67 | 68.40 | 68.40 | 0.0M |
2022-04-28 | 70.91 | 71.44 | 70.87 | 70.87 | 0.0M |
2022-04-27 | 71.41 | 71.67 | 71.31 | 71.31 | 0.0M |
2022-04-26 | 71.47 | 71.82 | 71.36 | 71.43 | 0.0M |
2022-04-25 | 70.78 | 71.39 | 70.64 | 70.64 | 0.0M |
2022-04-22 | 71.60 | 72.27 | 71.60 | 72.27 | 0.0M |
2022-04-21 | 71.93 | 72.42 | 71.62 | 72.05 | 0.0M |
2022-04-20 | 71.70 | 72.32 | 71.49 | 72.26 | 0.0M |
2022-04-19 | 71.48 | 71.79 | 70.18 | 71.72 | 0.0M |
2022-04-14 | 70.85 | 72.08 | 70.74 | 72.05 | 0.0M |
2022-04-13 | 72.46 | 72.49 | 70.79 | 70.79 | 0.0M |
2022-04-12 | 71.56 | 71.94 | 71.41 | 71.68 | 0.0M |
2022-04-11 | 71.97 | 72.26 | 71.90 | 71.91 | 0.0M |
2022-04-08 | 72.55 | 73.27 | 72.54 | 73.27 | 0.0M |
2022-04-07 | 73.36 | 73.87 | 72.50 | 72.58 | 0.0M |
2022-04-06 | 72.07 | 72.08 | 71.30 | 71.30 | 0.0M |
2022-04-05 | 71.71 | 72.60 | 71.50 | 72.60 | 0.0M |
2022-04-04 | 71.76 | 72.07 | 71.22 | 71.22 | 0.0M |
2022-04-01 | 70.42 | 70.90 | 70.42 | 70.90 | 0.0M |
2022-03-31 | 69.00 | 70.00 | 69.00 | 70.00 | 0.0M |
2022-03-30 | 69.00 | 69.00 | 68.50 | 68.50 | 0.0M |
2022-03-29 | 69.00 | 69.50 | 68.50 | 68.50 | 0.0M |
2022-03-28 | 68.50 | 69.00 | 68.50 | 69.00 | 0.0M |
2022-03-25 | 66.50 | 68.50 | 66.50 | 68.50 | 0.0M |
2022-03-24 | 66.50 | 66.50 | 66.00 | 66.50 | 0.0M |
2022-03-23 | 66.00 | 66.00 | 65.50 | 66.00 | 0.0M |
2022-03-22 | 66.50 | 66.50 | 65.50 | 66.00 | 0.0M |
2022-03-21 | 65.00 | 66.50 | 65.00 | 66.50 | 0.0M |
2022-03-18 | 66.00 | 66.50 | 66.00 | 66.00 | 0.0M |
2022-03-17 | 66.50 | 66.50 | 66.00 | 66.50 | 0.0M |
2022-03-16 | 67.00 | 67.00 | 65.50 | 66.00 | 0.0M |
2022-03-15 | 65.50 | 66.50 | 65.00 | 66.50 | 0.0M |
2022-03-14 | 67.50 | 67.50 | 65.50 | 65.50 | 0.0M |
2022-03-11 | 67.00 | 67.00 | 66.00 | 67.00 | 0.0M |
2022-03-10 | 65.50 | 67.00 | 64.50 | 66.50 | 0.0M |
2022-03-09 | 67.00 | 67.50 | 65.50 | 65.50 | 0.0M |
2022-03-08 | 68.00 | 68.50 | 67.50 | 67.50 | 0.0M |
2022-03-07 | 67.00 | 69.00 | 66.50 | 69.00 | 0.0M |
2022-03-04 | 65.50 | 67.00 | 64.50 | 67.00 | 0.0M |
2022-03-03 | 63.00 | 65.00 | 63.00 | 65.00 | 0.0M |
2022-03-02 | 62.00 | 63.00 | 62.00 | 63.00 | 0.0M |
2022-03-01 | 63.00 | 63.00 | 61.50 | 61.50 | 0.0M |
2022-02-28 | 63.00 | 63.00 | 61.50 | 61.50 | 0.0M |
2022-02-25 | 59.00 | 63.00 | 59.00 | 63.00 | 0.0M |
2022-02-24 | 58.00 | 60.00 | 58.00 | 59.00 | 0.0M |
2022-02-23 | 60.50 | 60.50 | 59.50 | 59.50 | 0.0M |
2022-02-22 | 59.50 | 60.00 | 59.00 | 60.00 | 0.0M |
2022-02-21 | 60.50 | 60.50 | 59.50 | 59.50 | 0.0M |
2022-02-18 | 60.00 | 60.00 | 59.50 | 59.50 | 0.0M |
2022-02-17 | 59.00 | 59.50 | 58.50 | 59.50 | 0.0M |
2022-02-16 | 59.00 | 59.50 | 58.50 | 59.00 | 0.0M |
2022-02-15 | 59.50 | 60.50 | 59.00 | 59.00 | 0.0M |
2022-02-14 | 60.00 | 60.00 | 59.00 | 59.50 | 0.0M |
2022-02-11 | 59.50 | 60.00 | 59.50 | 60.00 | 0.0M |
2022-02-10 | 61.50 | 61.50 | 59.50 | 59.50 | 0.0M |
2022-02-09 | 61.00 | 61.50 | 61.00 | 61.00 | 0.0M |
2022-02-08 | 61.00 | 61.50 | 61.00 | 61.00 | 0.0M |
2022-02-07 | 61.00 | 61.00 | 60.00 | 61.00 | 0.0M |
2022-02-04 | 61.50 | 61.50 | 60.00 | 60.50 | 0.0M |
2022-02-03 | 61.50 | 61.50 | 60.50 | 60.50 | 0.0M |
2022-02-02 | 60.50 | 61.50 | 60.50 | 61.50 | 0.0M |
2022-02-01 | 61.00 | 61.00 | 60.00 | 60.50 | 0.0M |
2022-01-31 | 62.00 | 62.00 | 60.50 | 61.00 | 0.0M |
2022-01-28 | 62.00 | 62.50 | 61.50 | 62.00 | 0.0M |
2022-01-27 | 61.00 | 62.50 | 61.00 | 61.50 | 0.0M |
2022-01-26 | 62.00 | 63.00 | 61.00 | 61.00 | 0.0M |
2022-01-25 | 61.50 | 62.00 | 61.00 | 61.50 | 0.0M |
2022-01-24 | 62.00 | 62.00 | 60.50 | 60.50 | 0.0M |
2022-01-21 | 62.00 | 62.00 | 61.50 | 61.50 | 0.0M |
2022-01-20 | 62.00 | 62.50 | 62.00 | 62.50 | 0.0M |
2022-01-19 | 60.50 | 62.00 | 60.50 | 62.00 | 0.0M |
2022-01-18 | 62.50 | 62.50 | 61.00 | 61.00 | 0.0M |
2022-01-17 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
2022-01-14 | 61.50 | 62.00 | 61.00 | 62.00 | 0.0M |
2022-01-13 | 60.50 | 61.00 | 60.00 | 61.00 | 0.0M |
2022-01-12 | 61.00 | 61.00 | 60.50 | 60.50 | 0.0M |
2022-01-11 | 61.50 | 62.00 | 60.50 | 61.00 | 0.0M |
2022-01-10 | 62.00 | 62.00 | 61.00 | 61.50 | 0.0M |
2022-01-07 | 61.50 | 62.00 | 61.00 | 61.50 | 0.0M |
2022-01-06 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
2022-01-05 | 61.00 | 61.00 | 59.50 | 61.00 | 0.0M |
2022-01-04 | 61.00 | 61.50 | 61.00 | 61.00 | 0.0M |
2022-01-03 | 61.50 | 61.50 | 60.50 | 60.50 | 0.0M |