100.59
Last Update: 2025-09-26
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 | 82.47 | 82.78 | 82.38 | 82.54 | 0.0M |
2021-12-30 | 82.74 | 82.86 | 82.43 | 82.44 | 0.0M |
2021-12-29 | 82.39 | 82.63 | 82.31 | 82.40 | 0.1M |
2021-12-28 | 82.27 | 82.62 | 82.21 | 82.39 | 0.0M |
2021-12-27 | 81.69 | 82.27 | 81.38 | 82.21 | 0.0M |
2021-12-23 | 81.81 | 82.18 | 81.81 | 81.84 | 0.0M |
2021-12-22 | 81.15 | 81.69 | 80.65 | 81.61 | 0.0M |
2021-12-21 | 81.00 | 81.27 | 80.73 | 81.05 | 0.0M |
2021-12-20 | 80.18 | 80.50 | 79.64 | 80.47 | 0.0M |
2021-12-17 | 81.55 | 81.55 | 80.89 | 81.01 | 0.0M |
2021-12-16 | 81.12 | 82.34 | 81.12 | 82.03 | 0.1M |
2021-12-15 | 80.39 | 81.01 | 79.97 | 81.01 | 0.0M |
2021-12-14 | 79.86 | 80.53 | 79.86 | 80.15 | 0.0M |
2021-12-13 | 79.94 | 80.34 | 79.75 | 80.11 | 0.0M |
2021-12-10 | 79.65 | 80.00 | 79.65 | 80.00 | 0.0M |
2021-12-09 | 79.04 | 79.50 | 79.00 | 79.17 | 0.0M |
2021-12-08 | 79.58 | 79.72 | 79.08 | 79.29 | 0.0M |
2021-12-07 | 79.36 | 79.78 | 79.14 | 79.52 | 0.0M |
2021-12-06 | 78.74 | 79.46 | 78.74 | 79.01 | 0.0M |
2021-12-03 | 78.19 | 78.32 | 77.82 | 78.28 | 0.0M |
2021-12-02 | 76.84 | 78.29 | 76.84 | 77.78 | 0.0M |
2021-12-01 | 77.72 | 78.61 | 76.78 | 76.78 | 0.0M |
2021-11-30 | 78.21 | 78.57 | 77.00 | 77.01 | 0.0M |
2021-11-29 | 79.23 | 79.23 | 78.65 | 78.82 | 0.0M |
2021-11-26 | 79.00 | 79.00 | 78.16 | 78.59 | 0.0M |
2021-11-24 | 79.83 | 79.87 | 79.66 | 79.74 | 0.0M |
2021-11-23 | 79.40 | 79.93 | 79.40 | 79.82 | 0.0M |
2021-11-22 | 79.08 | 79.99 | 79.03 | 79.45 | 0.0M |
2021-11-19 | 79.21 | 79.21 | 78.75 | 78.81 | 0.0M |
2021-11-18 | 79.78 | 79.78 | 79.18 | 79.37 | 0.0M |
2021-11-17 | 79.93 | 80.05 | 79.70 | 79.99 | 0.0M |
2021-11-16 | 80.59 | 80.59 | 80.07 | 80.07 | 0.0M |
2021-11-15 | 80.59 | 80.60 | 80.38 | 80.53 | 0.0M |
2021-11-12 | 80.55 | 80.55 | 80.18 | 80.30 | 0.0M |
2021-11-11 | 80.38 | 80.43 | 80.25 | 80.30 | 0.0M |
2021-11-10 | 80.01 | 80.51 | 80.01 | 80.21 | 0.0M |
2021-11-09 | 80.00 | 80.00 | 79.56 | 79.85 | 0.0M |
2021-11-08 | 80.43 | 80.43 | 79.79 | 79.90 | 0.0M |
2021-11-05 | 79.83 | 80.35 | 79.83 | 80.19 | 0.0M |
2021-11-04 | 79.86 | 79.86 | 78.70 | 79.12 | 0.0M |
2021-11-03 | 79.12 | 79.87 | 79.12 | 79.84 | 0.0M |
2021-11-02 | 79.11 | 79.38 | 78.94 | 79.29 | 0.0M |
2021-11-01 | 78.81 | 78.87 | 78.46 | 78.85 | 0.0M |
2021-10-29 | 78.39 | 78.68 | 78.21 | 78.36 | 0.0M |
2021-10-28 | 78.30 | 78.58 | 78.25 | 78.58 | 0.0M |
2021-10-27 | 79.39 | 79.39 | 78.13 | 78.13 | 0.0M |
2021-10-26 | 79.18 | 79.43 | 79.07 | 79.24 | 0.0M |
2021-10-25 | 79.26 | 79.26 | 78.87 | 78.99 | 0.0M |
2021-10-22 | 79.32 | 79.56 | 79.16 | 79.38 | 0.0M |
2021-10-21 | 79.50 | 79.50 | 78.95 | 79.22 | 0.0M |
2021-10-20 | 78.80 | 79.68 | 78.80 | 79.62 | 0.0M |
2021-10-19 | 78.73 | 78.76 | 78.43 | 78.74 | 0.0M |
2021-10-18 | 78.47 | 78.81 | 78.22 | 78.39 | 0.0M |
2021-10-15 | 79.38 | 79.38 | 78.84 | 78.88 | 0.0M |
2021-10-14 | 78.23 | 78.84 | 78.10 | 78.82 | 0.0M |
2021-10-13 | 77.39 | 77.90 | 76.99 | 77.80 | 0.0M |
2021-10-12 | 77.99 | 78.07 | 77.40 | 77.57 | 0.0M |
2021-10-11 | 78.50 | 78.65 | 77.87 | 77.89 | 0.0M |
2021-10-08 | 78.52 | 78.68 | 78.36 | 78.37 | 0.0M |
2021-10-07 | 78.51 | 79.04 | 78.45 | 78.45 | 0.0M |
2021-10-06 | 77.54 | 78.18 | 77.00 | 78.18 | 0.0M |
2021-10-05 | 77.95 | 78.38 | 77.81 | 78.09 | 0.0M |
2021-10-04 | 77.55 | 78.26 | 77.48 | 77.77 | 0.0M |
2021-10-01 | 77.35 | 78.06 | 76.73 | 77.75 | 0.0M |
2021-09-30 | 78.78 | 78.78 | 76.98 | 76.98 | 0.0M |
2021-09-29 | 78.19 | 78.77 | 77.98 | 78.45 | 0.0M |
2021-09-28 | 78.68 | 78.83 | 77.83 | 77.91 | 0.0M |
2021-09-27 | 78.59 | 79.19 | 78.59 | 78.83 | 0.0M |
2021-09-24 | 78.19 | 78.67 | 78.19 | 78.32 | 0.0M |
2021-09-23 | 78.25 | 79.02 | 78.25 | 78.68 | 0.0M |
2021-09-22 | 77.85 | 78.30 | 77.81 | 77.82 | 0.0M |
2021-09-21 | 78.07 | 78.25 | 77.39 | 77.40 | 0.0M |
2021-09-20 | 77.81 | 77.89 | 76.95 | 77.68 | 0.0M |
2021-09-17 | 79.13 | 79.13 | 78.62 | 78.65 | 0.0M |
2021-09-16 | 79.75 | 79.75 | 78.95 | 79.23 | 0.0M |
2021-09-15 | 78.88 | 79.86 | 78.86 | 79.68 | 0.0M |
2021-09-14 | 79.72 | 79.72 | 78.74 | 78.83 | 0.0M |
2021-09-13 | 79.70 | 79.87 | 79.24 | 79.47 | 0.0M |
2021-09-10 | 79.98 | 79.98 | 79.16 | 79.16 | 0.0M |
2021-09-09 | 80.08 | 80.20 | 79.70 | 79.70 | 0.0M |
2021-09-08 | 79.79 | 80.27 | 79.79 | 80.20 | 0.0M |
2021-09-07 | 80.80 | 80.80 | 80.01 | 80.01 | 0.0M |
2021-09-03 | 80.93 | 81.01 | 80.73 | 80.88 | 0.0M |
2021-09-02 | 80.70 | 81.05 | 80.66 | 81.05 | 0.0M |
2021-09-01 | 80.89 | 80.89 | 80.06 | 80.43 | 0.0M |
2021-08-31 | 80.65 | 80.81 | 80.54 | 80.74 | 0.0M |
2021-08-30 | 80.69 | 80.78 | 80.46 | 80.59 | 0.0M |
2021-08-27 | 80.23 | 80.70 | 80.23 | 80.61 | 0.0M |
2021-08-26 | 80.42 | 80.46 | 80.07 | 80.07 | 0.0M |
2021-08-25 | 80.30 | 80.68 | 80.00 | 80.44 | 0.0M |
2021-08-24 | 80.54 | 80.54 | 80.19 | 80.34 | 0.0M |
2021-08-23 | 80.67 | 80.73 | 80.48 | 80.48 | 0.0M |
2021-08-20 | 79.75 | 80.41 | 79.53 | 80.23 | 0.0M |
2021-08-19 | 79.35 | 79.96 | 79.35 | 79.70 | 0.0M |
2021-08-18 | 80.64 | 80.79 | 79.79 | 79.83 | 0.0M |
2021-08-17 | 80.78 | 80.89 | 80.31 | 80.89 | 0.0M |
2021-08-16 | 80.61 | 81.01 | 80.40 | 80.98 | 0.0M |
2021-08-13 | 80.64 | 80.90 | 80.57 | 80.85 | 0.0M |
2021-08-12 | 80.43 | 80.53 | 80.17 | 80.50 | 0.0M |
2021-08-11 | 80.12 | 80.37 | 80.09 | 80.32 | 0.0M |
2021-08-10 | 79.51 | 80.05 | 79.37 | 80.03 | 0.0M |
2021-08-09 | 79.36 | 79.42 | 79.19 | 79.32 | 0.0M |
2021-08-06 | 79.24 | 79.61 | 79.24 | 79.36 | 0.0M |
2021-08-05 | 78.81 | 79.05 | 78.81 | 79.05 | 0.0M |
2021-08-04 | 79.27 | 79.27 | 78.59 | 78.59 | 0.0M |
2021-08-03 | 79.03 | 79.59 | 78.62 | 79.59 | 0.0M |
2021-08-02 | 79.21 | 79.79 | 78.79 | 78.79 | 0.0M |
2021-07-30 | 79.25 | 79.38 | 78.75 | 78.80 | 0.0M |
2021-07-29 | 79.29 | 79.51 | 79.21 | 79.32 | 0.0M |
2021-07-28 | 78.90 | 79.05 | 78.57 | 78.86 | 0.0M |
2021-07-27 | 78.57 | 78.95 | 78.31 | 78.95 | 0.0M |
2021-07-26 | 78.25 | 78.73 | 78.25 | 78.73 | 0.0M |
2021-07-23 | 78.43 | 78.69 | 78.32 | 78.68 | 0.0M |
2021-07-22 | 78.41 | 78.41 | 77.92 | 78.17 | 0.1M |
2021-07-21 | 78.30 | 78.50 | 78.29 | 78.33 | 0.0M |
2021-07-20 | 77.18 | 78.30 | 77.12 | 77.85 | 0.0M |
2021-07-19 | 77.68 | 77.68 | 76.44 | 77.05 | 0.0M |
2021-07-16 | 79.03 | 79.03 | 78.26 | 78.30 | 0.1M |
2021-07-15 | 78.24 | 78.82 | 78.24 | 78.82 | 0.0M |
2021-07-14 | 78.33 | 78.58 | 78.15 | 78.50 | 0.0M |
2021-07-13 | 78.69 | 78.69 | 78.08 | 78.08 | 0.0M |
2021-07-12 | 78.27 | 78.78 | 78.27 | 78.76 | 0.0M |
2021-07-09 | 78.01 | 78.65 | 78.01 | 78.58 | 0.0M |
2021-07-08 | 77.24 | 77.80 | 77.24 | 77.50 | 0.0M |
2021-07-07 | 77.73 | 78.08 | 77.64 | 78.03 | 0.0M |
2021-07-06 | 78.45 | 78.45 | 77.29 | 77.85 | 0.0M |
2021-07-02 | 78.81 | 78.81 | 78.44 | 78.57 | 0.0M |
2021-07-01 | 78.40 | 78.87 | 78.36 | 78.70 | 0.0M |
2021-06-30 | 77.80 | 78.30 | 77.80 | 78.22 | 0.0M |
2021-06-29 | 78.44 | 78.44 | 77.73 | 77.82 | 0.0M |
2021-06-28 | 78.64 | 78.64 | 78.11 | 78.20 | 0.0M |
2021-06-25 | 78.06 | 78.58 | 78.06 | 78.48 | 0.0M |
2021-06-24 | 77.99 | 78.22 | 77.89 | 78.15 | 0.0M |
2021-06-23 | 78.48 | 78.48 | 78.01 | 78.01 | 0.0M |
2021-06-22 | 78.52 | 78.70 | 78.27 | 78.39 | 0.0M |
2021-06-21 | 77.71 | 78.54 | 77.71 | 78.52 | 0.0M |
2021-06-18 | 78.21 | 78.21 | 77.21 | 77.21 | 0.2M |
2021-06-17 | 79.67 | 79.67 | 78.42 | 78.70 | 0.0M |
2021-06-16 | 80.32 | 80.32 | 79.50 | 79.65 | 0.0M |
2021-06-15 | 80.49 | 80.50 | 80.07 | 80.29 | 0.0M |
2021-06-14 | 80.73 | 80.73 | 79.93 | 80.30 | 0.0M |
2021-06-11 | 80.68 | 80.79 | 80.51 | 80.76 | 0.0M |
2021-06-10 | 80.69 | 80.93 | 80.55 | 80.71 | 0.3M |
2021-06-09 | 80.22 | 80.65 | 80.22 | 80.37 | 0.0M |
2021-06-08 | 80.56 | 80.57 | 80.18 | 80.41 | 0.0M |
2021-06-07 | 80.53 | 80.73 | 80.44 | 80.53 | 0.0M |
2021-06-04 | 80.57 | 80.69 | 80.30 | 80.57 | 0.0M |
2021-06-03 | 79.61 | 80.31 | 79.61 | 80.29 | 0.0M |
2021-06-02 | 80.00 | 80.14 | 79.88 | 80.03 | 0.0M |
2021-06-01 | 79.99 | 80.20 | 79.63 | 79.80 | 0.0M |
2021-05-28 | 79.80 | 79.80 | 79.60 | 79.60 | 0.1M |
2021-05-27 | 79.83 | 80.01 | 79.56 | 79.64 | 0.0M |
2021-05-26 | 79.52 | 79.59 | 79.16 | 79.51 | 0.0M |
2021-05-25 | 80.21 | 80.21 | 79.33 | 79.40 | 0.0M |
2021-05-24 | 80.31 | 80.47 | 80.11 | 80.17 | 0.0M |
2021-05-21 | 80.24 | 80.48 | 80.05 | 80.16 | 0.0M |
2021-05-20 | 79.33 | 80.18 | 79.19 | 79.92 | 0.0M |
2021-05-19 | 79.03 | 79.40 | 78.46 | 79.40 | 0.0M |
2021-05-18 | 80.39 | 80.39 | 79.92 | 79.92 | 0.0M |
2021-05-17 | 80.69 | 80.96 | 80.65 | 80.66 | 0.0M |
2021-05-14 | 80.58 | 80.90 | 80.52 | 80.75 | 0.0M |
2021-05-13 | 78.77 | 80.48 | 78.77 | 80.19 | 0.0M |
2021-05-12 | 79.94 | 80.04 | 78.73 | 78.79 | 0.0M |
2021-05-11 | 80.48 | 80.60 | 79.72 | 80.14 | 0.0M |
2021-05-10 | 81.01 | 81.71 | 80.97 | 80.99 | 0.0M |
2021-05-07 | 80.06 | 80.69 | 80.06 | 80.61 | 0.0M |
2021-05-06 | 79.42 | 80.32 | 79.35 | 80.32 | 0.0M |
2021-05-05 | 79.38 | 79.48 | 79.04 | 79.36 | 0.0M |
2021-05-04 | 78.89 | 79.25 | 78.89 | 79.18 | 0.0M |
2021-05-03 | 78.77 | 79.40 | 78.70 | 79.04 | 0.0M |
2021-04-30 | 78.29 | 78.32 | 78.05 | 78.29 | 0.0M |
2021-04-29 | 78.33 | 78.59 | 78.14 | 78.56 | 0.0M |
2021-04-28 | 77.88 | 78.19 | 77.88 | 77.93 | 0.0M |
2021-04-27 | 77.94 | 77.94 | 77.68 | 77.83 | 0.2M |
2021-04-26 | 78.26 | 78.36 | 77.89 | 77.99 | 0.1M |
2021-04-23 | 77.72 | 78.53 | 77.72 | 78.38 | 0.0M |
2021-04-22 | 78.49 | 78.49 | 77.69 | 77.72 | 0.0M |
2021-04-21 | 77.58 | 78.42 | 77.58 | 78.36 | 0.0M |
2021-04-20 | 77.50 | 77.75 | 77.35 | 77.56 | 0.0M |
2021-04-19 | 78.46 | 78.46 | 77.72 | 77.89 | 0.0M |
2021-04-16 | 77.87 | 78.48 | 77.87 | 78.39 | 0.0M |
2021-04-15 | 77.59 | 77.76 | 77.42 | 77.67 | 0.0M |
2021-04-14 | 77.10 | 77.56 | 77.10 | 77.35 | 0.0M |
2021-04-13 | 77.31 | 77.31 | 76.97 | 77.20 | 0.0M |
2021-04-12 | 77.16 | 77.47 | 77.16 | 77.45 | 0.0M |
2021-04-09 | 77.05 | 77.24 | 76.90 | 77.17 | 0.0M |
2021-04-08 | 77.12 | 77.12 | 76.75 | 76.90 | 0.0M |
2021-04-07 | 76.99 | 77.25 | 76.80 | 76.97 | 0.0M |
2021-04-06 | 76.97 | 77.16 | 76.83 | 77.06 | 0.0M |
2021-04-05 | 77.00 | 77.37 | 76.89 | 77.09 | 0.0M |
2021-04-01 | 76.48 | 76.63 | 75.88 | 76.59 | 0.0M |
2021-03-31 | 76.27 | 76.53 | 76.23 | 76.30 | 0.0M |
2021-03-30 | 76.91 | 76.91 | 76.34 | 76.50 | 0.0M |
2021-03-29 | 76.48 | 77.07 | 76.36 | 76.78 | 0.1M |
2021-03-26 | 75.85 | 76.87 | 75.72 | 76.80 | 0.1M |
2021-03-25 | 74.28 | 75.51 | 74.01 | 75.37 | 0.1M |
2021-03-24 | 75.01 | 75.62 | 74.79 | 74.79 | 0.1M |
2021-03-23 | 75.42 | 75.68 | 74.81 | 74.97 | 0.0M |
2021-03-22 | 75.39 | 75.83 | 75.11 | 75.77 | 0.0M |
2021-03-19 | 75.68 | 75.84 | 75.17 | 75.51 | 0.0M |
2021-03-18 | 75.74 | 76.45 | 75.69 | 75.75 | 0.0M |
2021-03-17 | 75.49 | 75.80 | 75.31 | 75.78 | 0.0M |
2021-03-16 | 75.52 | 75.80 | 75.47 | 75.78 | 0.0M |
2021-03-15 | 75.50 | 75.89 | 75.25 | 75.89 | 0.0M |
2021-03-12 | 74.70 | 75.28 | 74.70 | 75.22 | 0.0M |
2021-03-11 | 74.80 | 75.05 | 74.44 | 74.55 | 0.0M |
2021-03-10 | 74.04 | 74.94 | 74.04 | 74.74 | 0.0M |
2021-03-09 | 74.06 | 74.38 | 73.81 | 73.81 | 0.0M |
2021-03-08 | 73.02 | 74.57 | 73.02 | 73.95 | 0.0M |
2021-03-05 | 72.09 | 73.02 | 71.65 | 72.94 | 0.0M |
2021-03-04 | 72.05 | 72.56 | 70.89 | 71.44 | 0.0M |
2021-03-03 | 71.67 | 72.54 | 71.67 | 72.09 | 0.7M |
2021-03-02 | 72.01 | 72.29 | 71.82 | 71.83 | 0.0M |
2021-03-01 | 71.42 | 72.46 | 71.42 | 71.93 | 0.0M |
2021-02-26 | 71.97 | 71.97 | 70.67 | 70.67 | 0.0M |
2021-02-25 | 72.73 | 73.10 | 71.66 | 71.92 | 0.1M |
2021-02-24 | 72.25 | 73.03 | 72.15 | 72.97 | 0.1M |
2021-02-23 | 72.15 | 72.34 | 71.84 | 72.17 | 0.0M |
2021-02-22 | 71.36 | 72.09 | 71.36 | 71.98 | 0.1M |
2021-02-19 | 71.81 | 71.87 | 71.61 | 71.65 | 0.0M |
2021-02-18 | 71.50 | 71.80 | 71.48 | 71.69 | 0.2M |
2021-02-17 | 71.17 | 71.81 | 71.10 | 71.76 | 0.0M |
2021-02-16 | 71.55 | 71.58 | 71.26 | 71.36 | 0.1M |
2021-02-12 | 71.16 | 71.50 | 71.14 | 71.45 | 0.1M |
2021-02-11 | 71.53 | 71.53 | 70.91 | 71.27 | 0.0M |
2021-02-10 | 71.74 | 71.75 | 71.20 | 71.37 | 0.0M |
2021-02-09 | 71.35 | 71.58 | 71.16 | 71.42 | 0.0M |
2021-02-08 | 71.18 | 71.41 | 71.04 | 71.41 | 0.0M |
2021-02-05 | 71.01 | 71.13 | 70.79 | 70.99 | 0.0M |
2021-02-04 | 69.56 | 70.58 | 69.56 | 70.58 | 0.0M |
2021-02-03 | 69.44 | 69.64 | 69.15 | 69.59 | 0.0M |
2021-02-02 | 69.14 | 69.65 | 68.91 | 69.33 | 0.1M |
2021-02-01 | 68.83 | 69.00 | 68.34 | 68.78 | 0.1M |
2021-01-29 | 69.26 | 69.57 | 68.33 | 68.47 | 0.1M |
2021-01-28 | 69.78 | 70.37 | 69.52 | 69.56 | 0.1M |
2021-01-27 | 69.89 | 70.26 | 69.31 | 69.50 | 0.1M |
2021-01-26 | 70.37 | 70.70 | 70.12 | 70.61 | 0.1M |
2021-01-25 | 69.71 | 70.41 | 69.61 | 70.41 | 0.0M |
2021-01-22 | 69.74 | 70.18 | 69.47 | 70.05 | 0.1M |
2021-01-21 | 70.64 | 70.64 | 70.20 | 70.28 | 0.0M |
2021-01-20 | 70.70 | 70.70 | 70.29 | 70.65 | 0.0M |
2021-01-19 | 70.63 | 70.63 | 70.27 | 70.45 | 0.0M |
2021-01-15 | 70.21 | 70.45 | 69.76 | 70.26 | 0.0M |
2021-01-14 | 70.37 | 70.94 | 70.32 | 70.60 | 0.1M |
2021-01-13 | 69.96 | 70.35 | 69.96 | 70.24 | 0.1M |
2021-01-12 | 70.12 | 70.26 | 69.75 | 70.24 | 0.1M |
2021-01-11 | 69.77 | 70.19 | 69.77 | 70.08 | 0.0M |
2021-01-08 | 70.33 | 70.33 | 69.49 | 70.12 | 0.0M |
2021-01-07 | 70.58 | 70.58 | 70.00 | 70.34 | 0.0M |
2021-01-06 | 69.01 | 70.59 | 69.01 | 70.15 | 0.0M |
2021-01-05 | 68.62 | 69.14 | 68.34 | 68.88 | 0.1M |
2021-01-04 | 69.56 | 69.56 | 67.92 | 68.57 | 0.1M |