95.89
Last Update: 2025-10-03
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 |
---|---|---|---|---|---|
2022-12-09 | 59.26 | 59.48 | 58.81 | 58.86 | 0.2M |
2022-12-08 | 59.27 | 59.86 | 59.08 | 59.24 | 0.6M |
2022-12-07 | 59.10 | 59.78 | 58.99 | 59.13 | 0.3M |
2022-12-06 | 59.92 | 60.06 | 58.80 | 59.17 | 0.2M |
2022-12-05 | 60.00 | 60.44 | 59.21 | 60.05 | 0.1M |
2022-12-02 | 61.74 | 61.98 | 60.48 | 60.72 | 0.1M |
2022-12-01 | 63.67 | 63.67 | 61.42 | 62.77 | 0.1M |
2022-11-30 | 61.26 | 63.81 | 60.81 | 63.41 | 0.2M |
2022-11-29 | 60.73 | 61.30 | 60.73 | 61.06 | 0.1M |
2022-11-28 | 62.13 | 62.35 | 61.03 | 61.23 | 0.1M |
2022-11-25 | 61.55 | 62.58 | 61.42 | 62.09 | 0.1M |
2022-11-24 | 61.05 | 62.00 | 61.05 | 61.71 | 0.0M |
2022-11-23 | 60.01 | 61.03 | 60.01 | 60.97 | 0.1M |
2022-11-22 | 59.21 | 59.88 | 59.12 | 59.78 | 0.1M |
2022-11-21 | 59.53 | 59.82 | 58.82 | 59.32 | 0.1M |
2022-11-18 | 60.40 | 60.68 | 59.45 | 59.86 | 0.1M |
2022-11-17 | 60.94 | 60.94 | 59.65 | 59.92 | 0.2M |
2022-11-16 | 61.20 | 61.26 | 60.38 | 61.08 | 0.1M |
2022-11-15 | 62.02 | 62.38 | 60.89 | 61.60 | 0.1M |
2022-11-14 | 61.48 | 61.48 | 60.35 | 60.70 | 0.1M |
2022-11-11 | 60.37 | 62.81 | 60.37 | 62.09 | 0.2M |
2022-11-10 | 56.67 | 61.60 | 56.67 | 59.56 | 0.3M |
2022-11-09 | 54.86 | 55.67 | 54.76 | 54.90 | 0.3M |
2022-11-08 | 55.73 | 56.49 | 55.15 | 55.48 | 0.1M |
2022-11-07 | 54.94 | 55.72 | 54.76 | 55.59 | 0.1M |
2022-11-04 | 54.15 | 55.19 | 53.62 | 54.49 | 0.1M |
2022-11-03 | 52.96 | 53.71 | 52.71 | 53.44 | 0.1M |
2022-11-02 | 54.33 | 55.36 | 53.13 | 53.13 | 0.1M |
2022-11-01 | 55.34 | 55.60 | 54.41 | 54.60 | 0.1M |
2022-10-31 | 54.43 | 54.66 | 53.83 | 54.01 | 0.1M |
2022-10-28 | 54.35 | 54.86 | 53.56 | 54.66 | 0.2M |
2022-10-27 | 53.83 | 55.12 | 53.51 | 53.99 | 0.4M |
2022-10-26 | 53.03 | 54.57 | 53.03 | 53.53 | 0.4M |
2022-10-25 | 52.43 | 53.77 | 52.43 | 53.36 | 0.2M |
2022-10-24 | 52.67 | 52.68 | 51.19 | 52.24 | 0.3M |
2022-10-21 | 51.50 | 52.16 | 51.08 | 52.15 | 0.2M |
2022-10-20 | 53.50 | 53.63 | 51.97 | 52.00 | 0.1M |
2022-10-19 | 54.41 | 54.53 | 53.24 | 53.41 | 0.1M |
2022-10-18 | 54.79 | 55.37 | 54.50 | 54.87 | 0.1M |
2022-10-17 | 53.63 | 54.42 | 53.44 | 53.65 | 0.1M |
2022-10-14 | 54.61 | 54.92 | 52.64 | 52.64 | 0.1M |
2022-10-13 | 52.11 | 54.26 | 51.55 | 53.82 | 0.1M |
2022-10-12 | 53.23 | 53.70 | 52.65 | 53.15 | 0.1M |
2022-10-11 | 54.99 | 55.01 | 53.37 | 53.61 | 0.1M |
2022-10-07 | 57.16 | 57.16 | 55.22 | 55.55 | 0.2M |
2022-10-06 | 58.71 | 58.98 | 57.69 | 57.91 | 0.2M |
2022-10-05 | 59.16 | 59.52 | 58.74 | 59.05 | 0.1M |
2022-10-04 | 59.19 | 60.03 | 59.19 | 59.87 | 0.2M |
2022-10-03 | 57.11 | 58.13 | 56.45 | 57.49 | 0.1M |
2022-09-30 | 56.50 | 57.75 | 56.23 | 56.48 | 0.1M |
2022-09-29 | 56.90 | 56.99 | 55.27 | 55.74 | 1.5M |
2022-09-28 | 57.10 | 57.96 | 56.98 | 57.63 | 0.8M |
2022-09-27 | 59.14 | 59.47 | 56.90 | 57.02 | 0.1M |
2022-09-26 | 59.42 | 59.86 | 58.33 | 58.62 | 0.1M |
2022-09-23 | 60.43 | 60.53 | 59.06 | 59.54 | 0.3M |
2022-09-22 | 62.62 | 62.83 | 61.41 | 61.49 | 0.1M |
2022-09-21 | 63.84 | 64.05 | 62.44 | 62.44 | 0.1M |
2022-09-20 | 63.88 | 64.03 | 62.90 | 63.36 | 0.0M |
2022-09-19 | 63.25 | 64.19 | 63.25 | 64.09 | 0.1M |
2022-09-16 | 63.71 | 63.85 | 63.25 | 63.76 | 0.1M |
2022-09-15 | 65.45 | 65.87 | 64.48 | 64.57 | 0.1M |
2022-09-14 | 65.19 | 65.93 | 64.99 | 65.47 | 0.2M |
2022-09-13 | 65.59 | 65.59 | 64.73 | 65.00 | 0.1M |
2022-09-12 | 65.90 | 66.81 | 65.90 | 66.65 | 0.1M |
2022-09-09 | 65.17 | 65.68 | 64.94 | 65.49 | 0.1M |
2022-09-08 | 62.84 | 64.74 | 62.61 | 64.70 | 0.2M |
2022-09-07 | 62.16 | 63.30 | 62.02 | 63.20 | 0.1M |
2022-09-06 | 62.44 | 62.44 | 61.27 | 62.04 | 0.0M |
2022-09-02 | 62.77 | 63.56 | 62.19 | 62.49 | 0.0M |
2022-09-01 | 62.75 | 62.75 | 61.43 | 62.46 | 0.1M |
2022-08-31 | 64.09 | 64.34 | 63.16 | 63.16 | 0.0M |
2022-08-30 | 64.45 | 64.67 | 63.52 | 63.65 | 0.1M |
2022-08-29 | 63.57 | 64.30 | 63.57 | 64.04 | 0.1M |
2022-08-26 | 66.27 | 66.27 | 64.06 | 64.10 | 0.2M |
2022-08-25 | 66.17 | 66.76 | 66.15 | 66.55 | 0.1M |
2022-08-24 | 66.04 | 66.84 | 66.04 | 66.16 | 0.0M |
2022-08-23 | 66.21 | 66.82 | 66.03 | 66.14 | 0.0M |
2022-08-22 | 66.02 | 66.77 | 65.70 | 66.59 | 0.1M |
2022-08-19 | 67.94 | 67.94 | 66.60 | 67.15 | 0.0M |
2022-08-18 | 67.62 | 68.19 | 67.43 | 67.81 | 0.1M |
2022-08-17 | 67.57 | 68.06 | 67.18 | 67.72 | 0.1M |
2022-08-16 | 67.89 | 68.50 | 67.64 | 68.20 | 0.2M |
2022-08-15 | 68.94 | 69.21 | 68.45 | 68.63 | 0.1M |
2022-08-12 | 68.93 | 68.96 | 68.14 | 68.58 | 0.1M |
2022-08-11 | 67.54 | 68.88 | 67.31 | 68.43 | 0.2M |
2022-08-10 | 65.79 | 67.86 | 65.44 | 67.71 | 0.1M |
2022-08-09 | 64.25 | 64.79 | 63.95 | 64.73 | 0.1M |
2022-08-08 | 64.52 | 65.33 | 64.52 | 64.63 | 0.1M |
2022-08-05 | 64.13 | 64.54 | 63.63 | 64.46 | 0.1M |
2022-08-04 | 64.01 | 64.65 | 63.78 | 64.65 | 0.1M |
2022-08-03 | 63.57 | 64.08 | 63.03 | 63.89 | 0.1M |
2022-08-02 | 63.48 | 63.51 | 62.94 | 63.04 | 0.1M |
2022-07-29 | 63.27 | 64.20 | 63.15 | 63.54 | 0.1M |
2022-07-28 | 61.84 | 63.41 | 61.62 | 63.01 | 0.3M |
2022-07-27 | 61.55 | 62.47 | 61.46 | 61.99 | 0.1M |
2022-07-26 | 61.56 | 61.77 | 60.71 | 61.05 | 0.1M |
2022-07-25 | 61.75 | 62.15 | 61.35 | 61.99 | 0.2M |
2022-07-22 | 61.82 | 62.29 | 61.38 | 61.98 | 0.1M |
2022-07-21 | 61.83 | 61.88 | 60.95 | 61.81 | 0.1M |
2022-07-20 | 60.16 | 61.58 | 60.16 | 61.22 | 0.1M |
2022-07-19 | 59.01 | 60.68 | 59.01 | 60.33 | 0.1M |
2022-07-18 | 58.70 | 59.17 | 58.29 | 58.36 | 0.1M |
2022-07-15 | 57.29 | 58.32 | 56.66 | 58.25 | 0.1M |
2022-07-14 | 56.93 | 57.12 | 55.62 | 56.64 | 0.2M |
2022-07-13 | 57.33 | 57.76 | 56.42 | 57.30 | 0.1M |
2022-07-12 | 57.69 | 58.94 | 57.69 | 58.43 | 0.2M |
2022-07-11 | 58.27 | 58.45 | 57.58 | 57.81 | 0.1M |
2022-07-08 | 58.92 | 59.34 | 58.50 | 58.94 | 0.1M |
2022-07-07 | 58.69 | 59.58 | 58.60 | 59.45 | 0.2M |
2022-07-06 | 58.72 | 58.72 | 57.54 | 58.16 | 0.1M |
2022-07-05 | 57.66 | 58.54 | 56.89 | 58.45 | 0.5M |
2022-07-04 | 57.09 | 57.54 | 56.84 | 57.15 | 0.0M |
2022-06-30 | 56.87 | 57.61 | 56.31 | 57.17 | 0.6M |
2022-06-29 | 57.77 | 58.12 | 57.27 | 57.65 | 0.2M |
2022-06-28 | 59.19 | 59.68 | 57.68 | 58.06 | 0.1M |
2022-06-27 | 59.24 | 59.25 | 58.50 | 58.88 | 0.1M |
2022-06-24 | 58.21 | 59.19 | 58.21 | 58.90 | 0.1M |
2022-06-23 | 56.79 | 57.69 | 56.42 | 57.65 | 0.1M |
2022-06-22 | 55.83 | 56.85 | 55.54 | 56.31 | 0.1M |
2022-06-21 | 57.29 | 57.47 | 56.43 | 56.63 | 0.2M |
2022-06-20 | 57.06 | 57.45 | 56.35 | 56.92 | 0.1M |
2022-06-17 | 56.53 | 57.38 | 56.02 | 56.54 | 0.1M |
2022-06-16 | 57.90 | 57.90 | 55.65 | 55.81 | 0.2M |
2022-06-15 | 59.00 | 59.76 | 58.36 | 58.94 | 0.2M |
2022-06-14 | 58.53 | 58.74 | 57.43 | 58.19 | 0.6M |
2022-06-13 | 58.69 | 58.85 | 57.69 | 58.27 | 0.2M |
2022-06-10 | 61.17 | 61.42 | 60.16 | 60.31 | 0.2M |
2022-06-09 | 62.74 | 63.03 | 62.03 | 62.03 | 0.1M |
2022-06-08 | 63.52 | 63.76 | 62.78 | 62.97 | 0.1M |
2022-06-07 | 63.20 | 63.99 | 63.20 | 63.89 | 0.1M |
2022-06-06 | 63.71 | 64.57 | 63.48 | 63.79 | 0.1M |
2022-06-03 | 63.57 | 63.83 | 62.96 | 63.28 | 0.1M |
2022-06-02 | 63.18 | 64.64 | 62.78 | 64.62 | 0.2M |
2022-06-01 | 64.27 | 64.56 | 62.85 | 63.25 | 0.1M |
2022-05-31 | 64.16 | 65.05 | 63.40 | 64.01 | 0.2M |
2022-05-30 | 64.46 | 65.82 | 64.16 | 65.24 | 0.1M |
2022-05-27 | 62.19 | 64.30 | 62.01 | 64.30 | 0.6M |
2022-05-26 | 60.34 | 62.25 | 60.34 | 61.72 | 0.1M |
2022-05-25 | 59.71 | 60.49 | 59.68 | 60.26 | 0.1M |
2022-05-24 | 59.79 | 60.12 | 58.21 | 59.98 | 0.1M |
2022-05-20 | 60.24 | 60.50 | 58.84 | 60.46 | 0.2M |
2022-05-19 | 58.29 | 59.98 | 58.29 | 59.35 | 0.4M |
2022-05-18 | 61.88 | 61.88 | 58.98 | 59.17 | 0.3M |
2022-05-17 | 62.66 | 63.42 | 62.19 | 62.63 | 0.2M |
2022-05-16 | 61.16 | 62.25 | 60.62 | 61.41 | 0.1M |
2022-05-13 | 60.91 | 62.08 | 59.36 | 61.64 | 0.2M |
2022-05-12 | 59.47 | 60.02 | 57.77 | 59.22 | 0.3M |
2022-05-11 | 61.01 | 62.45 | 60.70 | 60.91 | 0.1M |
2022-05-10 | 61.42 | 62.31 | 60.33 | 61.44 | 0.2M |
2022-05-09 | 61.49 | 62.14 | 60.15 | 60.27 | 0.3M |
2022-05-06 | 62.43 | 62.99 | 61.67 | 62.42 | 0.2M |
2022-05-05 | 65.53 | 65.59 | 62.82 | 63.16 | 0.1M |
2022-05-04 | 64.89 | 66.14 | 64.11 | 66.13 | 0.1M |
2022-05-03 | 64.46 | 65.45 | 64.34 | 64.83 | 0.1M |
2022-05-02 | 64.17 | 64.70 | 63.45 | 64.63 | 0.1M |
2022-04-29 | 65.55 | 66.08 | 63.87 | 63.98 | 0.1M |
2022-04-28 | 65.34 | 66.40 | 64.97 | 66.08 | 0.1M |
2022-04-27 | 65.54 | 66.06 | 64.41 | 64.50 | 0.3M |
2022-04-26 | 65.41 | 65.74 | 63.69 | 63.69 | 0.2M |
2022-04-25 | 64.78 | 66.31 | 64.74 | 66.02 | 0.2M |
2022-04-22 | 68.42 | 68.51 | 65.60 | 65.68 | 0.2M |
2022-04-21 | 69.99 | 70.60 | 68.37 | 68.41 | 0.1M |
2022-04-20 | 69.49 | 69.50 | 68.69 | 69.43 | 0.1M |
2022-04-19 | 68.28 | 69.60 | 68.16 | 69.19 | 0.1M |
2022-04-18 | 68.76 | 68.76 | 67.65 | 67.80 | 0.1M |
2022-04-14 | 68.84 | 69.51 | 68.64 | 68.88 | 0.1M |
2022-04-13 | 68.11 | 68.72 | 67.72 | 68.46 | 0.1M |
2022-04-12 | 69.04 | 69.48 | 67.97 | 68.06 | 0.1M |
2022-04-11 | 70.32 | 70.32 | 68.89 | 68.97 | 0.1M |
2022-04-08 | 70.78 | 71.38 | 70.43 | 70.58 | 0.1M |
2022-04-07 | 71.60 | 71.64 | 70.50 | 70.87 | 0.1M |
2022-04-06 | 72.30 | 72.30 | 71.38 | 71.91 | 0.1M |
2022-04-05 | 72.91 | 73.38 | 72.59 | 72.68 | 0.1M |
2022-04-04 | 71.58 | 73.18 | 71.58 | 73.13 | 0.1M |
2022-04-01 | 71.00 | 71.62 | 70.67 | 71.51 | 0.1M |
2022-03-31 | 71.88 | 72.91 | 70.74 | 70.77 | 0.1M |
2022-03-30 | 72.13 | 72.64 | 71.68 | 71.90 | 0.1M |
2022-03-29 | 72.39 | 72.97 | 72.32 | 72.89 | 0.1M |
2022-03-28 | 70.83 | 72.01 | 70.44 | 71.56 | 0.1M |
2022-03-25 | 70.94 | 70.94 | 70.08 | 70.87 | 0.2M |
2022-03-24 | 70.26 | 70.75 | 69.51 | 70.60 | 0.1M |
2022-03-23 | 71.30 | 71.30 | 69.68 | 69.68 | 0.1M |
2022-03-22 | 70.99 | 71.59 | 70.96 | 71.20 | 0.2M |
2022-03-21 | 70.40 | 70.75 | 69.51 | 70.52 | 0.1M |
2022-03-18 | 69.89 | 72.22 | 69.06 | 70.40 | 0.1M |
2022-03-17 | 69.02 | 70.03 | 68.79 | 70.03 | 0.1M |
2022-03-16 | 67.61 | 69.98 | 67.59 | 69.27 | 0.2M |
2022-03-15 | 67.55 | 67.55 | 66.60 | 67.36 | 0.3M |
2022-03-14 | 67.98 | 68.84 | 66.47 | 66.88 | 0.1M |
2022-03-11 | 69.05 | 69.33 | 68.10 | 68.19 | 0.1M |
2022-03-10 | 68.33 | 69.04 | 67.89 | 68.91 | 0.1M |
2022-03-09 | 68.84 | 69.73 | 68.00 | 69.48 | 0.1M |
2022-03-08 | 67.05 | 68.86 | 66.78 | 67.34 | 0.1M |
2022-03-07 | 68.63 | 69.15 | 66.94 | 67.00 | 0.2M |
2022-03-04 | 68.35 | 68.73 | 67.43 | 68.71 | 0.1M |
2022-03-03 | 69.50 | 69.50 | 68.05 | 68.38 | 0.1M |
2022-03-02 | 68.52 | 69.43 | 68.41 | 69.14 | 0.1M |
2022-03-01 | 69.27 | 69.27 | 66.95 | 68.04 | 0.2M |
2022-02-28 | 68.34 | 69.39 | 67.88 | 69.25 | 0.1M |
2022-02-25 | 67.82 | 69.79 | 67.54 | 69.63 | 0.2M |
2022-02-24 | 64.80 | 68.27 | 64.30 | 68.26 | 0.2M |
2022-02-23 | 68.74 | 68.74 | 66.62 | 66.70 | 0.2M |
2022-02-22 | 67.94 | 68.64 | 67.32 | 68.19 | 0.2M |
2022-02-18 | 69.84 | 69.96 | 67.61 | 67.91 | 0.4M |
2022-02-17 | 71.29 | 71.29 | 69.27 | 69.33 | 0.2M |
2022-02-16 | 71.63 | 71.80 | 70.80 | 71.50 | 0.2M |
2022-02-15 | 73.32 | 73.45 | 71.70 | 71.94 | 0.3M |
2022-02-14 | 73.96 | 73.96 | 71.79 | 72.12 | 0.1M |
2022-02-11 | 76.18 | 76.18 | 73.92 | 73.99 | 0.2M |
2022-02-10 | 76.56 | 79.00 | 75.82 | 75.98 | 0.3M |
2022-02-09 | 72.29 | 73.01 | 71.92 | 72.11 | 0.1M |
2022-02-08 | 71.00 | 71.52 | 69.88 | 71.30 | 0.1M |
2022-02-07 | 69.97 | 71.32 | 69.83 | 70.66 | 0.2M |
2022-02-04 | 69.35 | 70.46 | 69.22 | 69.71 | 0.1M |
2022-02-03 | 70.04 | 70.04 | 69.04 | 69.05 | 0.1M |
2022-02-02 | 70.79 | 71.12 | 70.18 | 70.81 | 0.2M |
2022-02-01 | 70.00 | 70.58 | 69.18 | 70.53 | 0.2M |
2022-01-31 | 67.44 | 70.15 | 67.41 | 70.00 | 0.2M |
2022-01-28 | 66.51 | 67.93 | 66.29 | 67.92 | 0.2M |
2022-01-27 | 67.42 | 67.72 | 66.43 | 66.66 | 0.3M |
2022-01-26 | 68.01 | 69.52 | 66.61 | 66.81 | 0.2M |
2022-01-25 | 66.53 | 68.72 | 66.33 | 67.97 | 0.2M |
2022-01-24 | 65.43 | 67.80 | 64.64 | 67.75 | 0.6M |
2022-01-21 | 68.28 | 68.28 | 67.06 | 67.22 | 0.2M |
2022-01-20 | 69.20 | 70.40 | 68.44 | 68.63 | 0.1M |
2022-01-19 | 69.52 | 69.65 | 68.36 | 68.74 | 0.3M |
2022-01-18 | 70.13 | 70.94 | 69.26 | 69.53 | 0.4M |
2022-01-17 | 71.82 | 72.75 | 71.82 | 72.43 | 0.0M |
2022-01-14 | 72.44 | 72.48 | 71.03 | 71.66 | 0.1M |
2022-01-13 | 73.73 | 74.30 | 72.71 | 72.99 | 0.1M |
2022-01-12 | 73.75 | 74.95 | 73.44 | 73.68 | 0.2M |
2022-01-11 | 71.82 | 73.84 | 71.57 | 73.74 | 0.1M |
2022-01-10 | 72.41 | 72.41 | 71.04 | 71.81 | 0.1M |
2022-01-07 | 73.58 | 73.58 | 72.11 | 72.49 | 0.2M |
2022-01-06 | 73.56 | 73.64 | 72.64 | 73.20 | 0.1M |
2022-01-05 | 77.20 | 77.30 | 73.74 | 73.74 | 0.3M |
2022-01-04 | 77.05 | 77.55 | 76.52 | 76.90 | 0.1M |