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 |
---|---|---|---|---|---|
2023-12-29 | 52.88 | 53.19 | 52.56 | 53.19 | 0.0M |
2023-12-28 | 53.28 | 53.82 | 53.06 | 53.21 | 0.1M |
2023-12-27 | 53.41 | 54.21 | 53.17 | 53.80 | 0.1M |
2023-12-22 | 52.96 | 53.45 | 52.72 | 53.12 | 0.1M |
2023-12-21 | 52.67 | 53.21 | 52.67 | 52.97 | 0.1M |
2023-12-20 | 52.31 | 53.02 | 52.25 | 52.26 | 0.2M |
2023-12-19 | 51.75 | 52.51 | 51.59 | 52.49 | 0.1M |
2023-12-18 | 51.89 | 51.99 | 51.24 | 51.49 | 0.1M |
2023-12-15 | 52.58 | 52.70 | 51.32 | 51.49 | 0.1M |
2023-12-14 | 52.34 | 53.76 | 52.34 | 52.49 | 0.3M |
2023-12-13 | 49.08 | 51.61 | 48.78 | 51.61 | 0.2M |
2023-12-12 | 49.12 | 49.39 | 48.61 | 49.36 | 0.1M |
2023-12-11 | 48.74 | 49.26 | 48.39 | 49.25 | 0.1M |
2023-12-08 | 48.67 | 49.07 | 48.59 | 48.79 | 0.1M |
2023-12-07 | 48.66 | 48.85 | 48.33 | 48.75 | 0.1M |
2023-12-06 | 49.10 | 49.28 | 48.22 | 48.45 | 0.1M |
2023-12-05 | 48.79 | 49.01 | 48.15 | 48.31 | 0.1M |
2023-12-04 | 48.30 | 49.11 | 48.21 | 48.97 | 0.1M |
2023-12-01 | 47.36 | 48.83 | 47.27 | 48.81 | 0.2M |
2023-11-30 | 48.58 | 48.58 | 47.66 | 47.87 | 0.6M |
2023-11-29 | 47.31 | 48.62 | 47.25 | 48.34 | 0.1M |
2023-11-28 | 46.22 | 47.31 | 45.88 | 47.21 | 0.2M |
2023-11-27 | 46.18 | 46.59 | 46.08 | 46.32 | 0.1M |
2023-11-24 | 46.75 | 46.91 | 46.33 | 46.41 | 0.4M |
2023-11-23 | 47.21 | 47.39 | 46.74 | 46.75 | 0.1M |
2023-11-22 | 46.79 | 47.21 | 46.34 | 46.99 | 0.2M |
2023-11-21 | 47.33 | 47.47 | 46.31 | 46.48 | 0.1M |
2023-11-20 | 46.28 | 47.51 | 46.23 | 47.46 | 0.1M |
2023-11-17 | 46.97 | 47.07 | 46.32 | 46.41 | 0.2M |
2023-11-16 | 47.20 | 47.39 | 46.42 | 46.87 | 0.2M |
2023-11-15 | 47.00 | 47.46 | 46.58 | 47.15 | 0.2M |
2023-11-14 | 45.51 | 47.11 | 45.51 | 47.11 | 0.2M |
2023-11-13 | 43.82 | 44.71 | 43.66 | 44.46 | 0.1M |
2023-11-10 | 44.74 | 44.74 | 43.57 | 44.17 | 0.1M |
2023-11-09 | 44.69 | 45.66 | 44.44 | 44.50 | 0.3M |
2023-11-08 | 44.00 | 44.57 | 44.00 | 44.36 | 0.2M |
2023-11-07 | 44.18 | 44.61 | 43.87 | 44.03 | 0.2M |
2023-11-06 | 45.54 | 45.80 | 44.22 | 44.35 | 0.3M |
2023-11-03 | 44.76 | 46.03 | 44.66 | 45.44 | 0.2M |
2023-11-02 | 42.98 | 44.27 | 42.98 | 44.12 | 0.2M |
2023-11-01 | 40.55 | 42.35 | 40.55 | 42.32 | 0.2M |
2023-10-31 | 40.22 | 40.52 | 40.08 | 40.39 | 0.1M |
2023-10-30 | 40.47 | 41.52 | 40.10 | 40.25 | 0.2M |
2023-10-27 | 41.64 | 41.64 | 40.16 | 40.45 | 0.6M |
2023-10-26 | 41.35 | 41.76 | 41.09 | 41.40 | 0.2M |
2023-10-25 | 42.07 | 42.15 | 40.84 | 41.11 | 1.2M |
2023-10-24 | 42.36 | 42.94 | 42.05 | 42.47 | 0.2M |
2023-10-23 | 41.99 | 42.43 | 41.71 | 42.19 | 0.2M |
2023-10-20 | 42.54 | 42.68 | 41.80 | 42.12 | 0.3M |
2023-10-19 | 43.61 | 43.84 | 42.48 | 42.83 | 0.3M |
2023-10-18 | 44.38 | 44.79 | 43.65 | 43.95 | 0.4M |
2023-10-17 | 44.67 | 45.31 | 44.33 | 45.11 | 0.1M |
2023-10-16 | 44.07 | 44.79 | 43.93 | 44.69 | 0.1M |
2023-10-13 | 44.48 | 44.69 | 43.56 | 43.93 | 0.2M |
2023-10-12 | 45.37 | 45.37 | 44.21 | 44.49 | 0.1M |
2023-10-11 | 44.12 | 45.39 | 44.12 | 45.38 | 0.2M |
2023-10-10 | 42.00 | 43.78 | 41.90 | 43.77 | 0.4M |
2023-10-06 | 40.76 | 41.92 | 40.40 | 41.71 | 0.3M |
2023-10-05 | 41.71 | 41.92 | 41.00 | 41.10 | 0.7M |
2023-10-04 | 41.62 | 41.83 | 40.84 | 41.64 | 0.1M |
2023-10-03 | 40.99 | 41.33 | 40.69 | 41.31 | 0.2M |
2023-10-02 | 42.16 | 42.38 | 41.09 | 41.21 | 0.2M |
2023-09-29 | 43.64 | 43.64 | 42.34 | 42.45 | 0.3M |
2023-09-28 | 42.47 | 43.34 | 42.26 | 43.30 | 1.1M |
2023-09-27 | 43.37 | 43.44 | 42.33 | 42.47 | 0.2M |
2023-09-26 | 43.61 | 43.87 | 42.65 | 43.13 | 0.2M |
2023-09-25 | 43.81 | 44.31 | 43.65 | 44.10 | 0.1M |
2023-09-22 | 44.91 | 45.20 | 44.10 | 44.26 | 0.2M |
2023-09-21 | 46.51 | 46.51 | 44.55 | 44.58 | 0.3M |
2023-09-20 | 47.28 | 47.49 | 47.07 | 47.09 | 0.1M |
2023-09-19 | 48.37 | 48.37 | 47.25 | 47.25 | 0.1M |
2023-09-18 | 48.56 | 48.79 | 48.38 | 48.47 | 0.1M |
2023-09-15 | 48.88 | 48.92 | 48.23 | 48.73 | 0.1M |
2023-09-14 | 48.19 | 48.92 | 48.19 | 48.82 | 0.3M |
2023-09-13 | 46.82 | 47.87 | 46.24 | 47.74 | 0.2M |
2023-09-12 | 47.27 | 47.42 | 46.53 | 46.88 | 0.2M |
2023-09-11 | 46.56 | 47.54 | 46.18 | 47.35 | 0.1M |
2023-09-08 | 45.84 | 46.72 | 45.70 | 46.64 | 0.1M |
2023-09-07 | 45.48 | 46.20 | 45.48 | 45.98 | 0.1M |
2023-09-06 | 46.03 | 46.33 | 45.35 | 45.76 | 0.1M |
2023-09-05 | 47.26 | 47.26 | 46.10 | 46.14 | 0.1M |
2023-09-01 | 46.56 | 47.46 | 46.56 | 47.24 | 0.1M |
2023-08-31 | 46.21 | 46.44 | 45.76 | 46.09 | 0.1M |
2023-08-30 | 46.24 | 46.43 | 45.83 | 46.17 | 0.1M |
2023-08-29 | 44.97 | 46.11 | 44.75 | 46.10 | 0.2M |
2023-08-28 | 44.37 | 44.92 | 44.35 | 44.79 | 0.1M |
2023-08-25 | 44.29 | 44.47 | 43.75 | 44.19 | 0.1M |
2023-08-24 | 44.29 | 44.69 | 43.79 | 44.02 | 0.1M |
2023-08-23 | 43.79 | 44.31 | 43.76 | 44.12 | 0.1M |
2023-08-22 | 44.45 | 44.45 | 42.91 | 43.47 | 0.2M |
2023-08-21 | 44.75 | 44.75 | 44.08 | 44.37 | 0.1M |
2023-08-18 | 43.43 | 45.01 | 43.24 | 44.84 | 0.1M |
2023-08-17 | 45.21 | 45.21 | 43.87 | 44.04 | 0.1M |
2023-08-16 | 44.91 | 45.20 | 44.40 | 45.08 | 0.1M |
2023-08-15 | 45.81 | 46.07 | 44.76 | 45.26 | 0.2M |
2023-08-14 | 46.17 | 46.64 | 45.94 | 46.23 | 0.1M |
2023-08-11 | 46.00 | 46.52 | 45.36 | 46.22 | 0.3M |
2023-08-10 | 44.12 | 46.68 | 44.12 | 46.43 | 0.3M |
2023-08-09 | 44.35 | 44.63 | 43.71 | 44.20 | 0.1M |
2023-08-08 | 43.94 | 44.55 | 43.58 | 44.50 | 0.1M |
2023-08-04 | 43.54 | 44.57 | 43.32 | 44.21 | 0.2M |
2023-08-03 | 44.30 | 44.30 | 43.33 | 43.35 | 0.3M |
2023-08-02 | 45.14 | 45.24 | 44.07 | 44.58 | 0.1M |
2023-08-01 | 45.77 | 45.87 | 45.27 | 45.72 | 0.1M |
2023-07-31 | 45.98 | 46.46 | 45.73 | 46.01 | 0.1M |
2023-07-28 | 46.40 | 46.78 | 45.75 | 45.93 | 0.1M |
2023-07-27 | 47.09 | 47.11 | 46.07 | 46.08 | 0.1M |
2023-07-26 | 46.95 | 47.13 | 46.71 | 46.74 | 0.2M |
2023-07-25 | 46.85 | 47.04 | 46.57 | 46.98 | 0.1M |
2023-07-24 | 46.89 | 47.32 | 46.72 | 46.76 | 0.1M |
2023-07-21 | 46.68 | 47.00 | 46.44 | 46.91 | 0.1M |
2023-07-20 | 47.01 | 47.05 | 45.83 | 46.54 | 0.1M |
2023-07-19 | 46.58 | 47.27 | 46.57 | 47.12 | 0.2M |
2023-07-18 | 45.32 | 46.38 | 45.28 | 46.17 | 0.2M |
2023-07-17 | 45.21 | 45.23 | 44.75 | 45.15 | 0.1M |
2023-07-14 | 45.46 | 45.91 | 45.33 | 45.43 | 0.2M |
2023-07-13 | 44.10 | 45.54 | 43.98 | 45.32 | 0.3M |
2023-07-12 | 43.49 | 43.95 | 43.34 | 43.58 | 0.2M |
2023-07-11 | 43.07 | 43.22 | 42.37 | 42.85 | 0.1M |
2023-07-10 | 43.24 | 43.70 | 42.94 | 43.03 | 0.2M |
2023-07-07 | 42.49 | 43.56 | 42.38 | 43.27 | 0.1M |
2023-07-06 | 43.72 | 43.74 | 42.51 | 42.56 | 0.2M |
2023-07-05 | 43.72 | 44.38 | 43.22 | 44.30 | 0.2M |
2023-07-04 | 44.39 | 44.39 | 43.96 | 44.17 | 0.0M |
2023-06-30 | 43.73 | 44.67 | 43.73 | 44.57 | 0.1M |
2023-06-29 | 42.87 | 43.28 | 42.61 | 43.19 | 0.1M |
2023-06-28 | 42.57 | 43.02 | 42.32 | 42.93 | 0.3M |
2023-06-27 | 41.40 | 42.61 | 41.36 | 42.48 | 0.5M |
2023-06-26 | 41.15 | 41.57 | 41.00 | 41.38 | 0.1M |
2023-06-23 | 41.26 | 41.47 | 40.91 | 41.32 | 0.3M |
2023-06-22 | 42.48 | 42.48 | 41.38 | 41.80 | 1.1M |
2023-06-21 | 42.92 | 42.96 | 42.46 | 42.69 | 0.2M |
2023-06-20 | 43.70 | 43.79 | 43.03 | 43.38 | 0.1M |
2023-06-19 | 43.98 | 43.98 | 43.46 | 43.61 | 0.1M |
2023-06-16 | 44.31 | 44.62 | 43.93 | 44.27 | 0.7M |
2023-06-15 | 43.93 | 44.23 | 43.57 | 44.20 | 0.1M |
2023-06-14 | 43.65 | 44.38 | 43.64 | 44.08 | 0.1M |
2023-06-13 | 42.95 | 43.52 | 42.95 | 43.50 | 0.1M |
2023-06-12 | 42.35 | 42.95 | 42.35 | 42.75 | 0.3M |
2023-06-09 | 42.34 | 42.79 | 42.02 | 42.22 | 0.1M |
2023-06-08 | 42.48 | 42.56 | 41.51 | 42.19 | 0.1M |
2023-06-07 | 42.48 | 42.69 | 42.08 | 42.65 | 0.2M |
2023-06-06 | 41.53 | 42.59 | 41.53 | 42.54 | 0.1M |
2023-06-05 | 41.68 | 42.22 | 41.20 | 41.63 | 0.2M |
2023-06-02 | 41.37 | 41.80 | 41.22 | 41.64 | 0.6M |
2023-06-01 | 40.96 | 41.24 | 40.51 | 41.05 | 1.6M |
2023-05-31 | 41.27 | 41.36 | 40.68 | 40.83 | 0.1M |
2023-05-30 | 42.48 | 42.68 | 41.56 | 41.65 | 0.4M |
2023-05-29 | 42.99 | 42.99 | 42.17 | 42.28 | 0.1M |
2023-05-26 | 42.45 | 42.95 | 42.18 | 42.88 | 0.1M |
2023-05-25 | 41.89 | 42.44 | 41.26 | 42.17 | 0.2M |
2023-05-24 | 41.98 | 42.08 | 41.46 | 41.62 | 0.2M |
2023-05-23 | 42.50 | 43.13 | 42.15 | 42.44 | 0.2M |
2023-05-19 | 41.86 | 41.86 | 41.31 | 41.62 | 0.3M |
2023-05-18 | 41.92 | 41.99 | 41.28 | 41.50 | 0.6M |
2023-05-17 | 40.91 | 41.83 | 40.52 | 41.75 | 0.3M |
2023-05-16 | 40.84 | 40.97 | 40.49 | 40.75 | 0.2M |
2023-05-15 | 41.53 | 41.67 | 41.01 | 41.17 | 0.1M |
2023-05-12 | 41.90 | 41.90 | 40.62 | 41.12 | 1.3M |
2023-05-11 | 41.94 | 42.21 | 40.58 | 42.09 | 0.2M |
2023-05-10 | 43.22 | 43.22 | 41.58 | 41.62 | 0.3M |
2023-05-09 | 42.33 | 43.16 | 41.81 | 43.06 | 0.1M |
2023-05-08 | 42.20 | 42.67 | 41.97 | 42.61 | 0.1M |
2023-05-05 | 41.57 | 42.06 | 41.33 | 41.98 | 0.3M |
2023-05-04 | 41.89 | 41.89 | 40.77 | 40.96 | 0.2M |
2023-05-03 | 42.25 | 42.88 | 41.63 | 42.00 | 0.1M |
2023-05-02 | 43.57 | 43.57 | 41.81 | 41.92 | 0.2M |
2023-05-01 | 43.92 | 43.95 | 43.28 | 43.60 | 0.1M |
2023-04-28 | 43.42 | 43.99 | 43.42 | 43.95 | 0.1M |
2023-04-27 | 42.87 | 43.54 | 42.83 | 43.50 | 0.2M |
2023-04-26 | 43.12 | 43.42 | 42.19 | 42.25 | 0.2M |
2023-04-25 | 44.91 | 45.12 | 43.26 | 43.28 | 0.9M |
2023-04-24 | 45.27 | 45.31 | 44.89 | 45.20 | 0.2M |
2023-04-21 | 44.70 | 45.21 | 44.64 | 45.10 | 0.2M |
2023-04-20 | 44.19 | 44.90 | 44.19 | 44.83 | 0.1M |
2023-04-19 | 43.75 | 44.71 | 43.75 | 44.61 | 0.4M |
2023-04-18 | 44.22 | 44.23 | 43.26 | 43.99 | 0.1M |
2023-04-17 | 43.41 | 43.88 | 43.21 | 43.85 | 0.1M |
2023-04-14 | 44.21 | 44.21 | 43.10 | 43.42 | 0.2M |
2023-04-13 | 43.35 | 43.91 | 43.28 | 43.89 | 0.1M |
2023-04-12 | 43.49 | 43.56 | 42.85 | 43.08 | 0.3M |
2023-04-11 | 42.65 | 43.16 | 42.65 | 42.97 | 0.1M |
2023-04-10 | 42.28 | 42.55 | 41.86 | 42.55 | 0.1M |
2023-04-06 | 42.61 | 42.90 | 42.41 | 42.54 | 0.1M |
2023-04-05 | 42.66 | 42.74 | 42.25 | 42.50 | 0.1M |
2023-04-04 | 43.65 | 43.65 | 42.63 | 42.81 | 0.4M |
2023-04-03 | 43.80 | 43.80 | 43.04 | 43.37 | 0.5M |
2023-03-31 | 43.12 | 44.12 | 43.10 | 44.02 | 0.3M |
2023-03-30 | 42.58 | 42.95 | 42.43 | 42.79 | 0.7M |
2023-03-29 | 41.25 | 42.42 | 41.21 | 42.37 | 0.4M |
2023-03-28 | 40.89 | 41.20 | 40.53 | 40.77 | 0.4M |
2023-03-27 | 41.44 | 41.44 | 40.70 | 40.90 | 0.1M |
2023-03-24 | 39.78 | 41.18 | 39.68 | 41.17 | 0.1M |
2023-03-23 | 40.36 | 40.87 | 39.96 | 40.15 | 0.1M |
2023-03-22 | 41.13 | 41.39 | 40.12 | 40.12 | 0.1M |
2023-03-21 | 40.28 | 41.37 | 40.28 | 40.92 | 0.1M |
2023-03-20 | 39.96 | 40.37 | 39.47 | 39.77 | 0.3M |
2023-03-17 | 39.81 | 40.18 | 39.14 | 39.32 | 0.2M |
2023-03-16 | 39.07 | 40.64 | 38.94 | 40.36 | 0.2M |
2023-03-15 | 39.70 | 39.81 | 39.03 | 39.61 | 0.7M |
2023-03-14 | 40.82 | 41.39 | 40.00 | 40.32 | 0.2M |
2023-03-13 | 40.17 | 40.89 | 39.81 | 39.82 | 0.4M |
2023-03-10 | 43.55 | 43.55 | 41.35 | 41.49 | 0.7M |
2023-03-09 | 45.27 | 45.27 | 43.55 | 43.60 | 0.4M |
2023-03-08 | 44.38 | 44.93 | 44.37 | 44.72 | 0.1M |
2023-03-07 | 46.25 | 46.25 | 44.33 | 44.40 | 0.4M |
2023-03-06 | 46.61 | 46.68 | 45.60 | 45.69 | 0.5M |
2023-03-03 | 45.67 | 46.34 | 45.49 | 46.34 | 0.3M |
2023-03-02 | 45.00 | 45.26 | 44.19 | 45.21 | 0.2M |
2023-03-01 | 45.56 | 45.92 | 45.03 | 45.08 | 0.2M |
2023-02-28 | 45.60 | 45.80 | 45.35 | 45.39 | 0.1M |
2023-02-27 | 46.24 | 46.45 | 45.62 | 45.70 | 0.2M |
2023-02-24 | 45.81 | 45.99 | 45.31 | 45.93 | 0.4M |
2023-02-23 | 46.50 | 46.84 | 45.79 | 46.20 | 0.3M |
2023-02-22 | 46.61 | 46.67 | 45.96 | 46.31 | 0.3M |
2023-02-21 | 48.18 | 48.23 | 46.52 | 46.65 | 0.1M |
2023-02-17 | 48.32 | 48.68 | 48.00 | 48.29 | 0.8M |
2023-02-16 | 48.40 | 48.84 | 47.91 | 48.42 | 0.2M |
2023-02-15 | 48.72 | 49.03 | 48.13 | 48.83 | 0.1M |
2023-02-14 | 48.85 | 49.43 | 48.60 | 48.73 | 0.0M |
2023-02-13 | 49.25 | 49.25 | 48.81 | 48.98 | 0.1M |
2023-02-10 | 49.05 | 49.10 | 48.21 | 48.48 | 0.0M |
2023-02-09 | 50.40 | 51.53 | 49.37 | 49.44 | 0.2M |
2023-02-08 | 49.40 | 50.00 | 49.05 | 49.45 | 0.1M |
2023-02-07 | 48.30 | 49.52 | 48.26 | 49.38 | 0.3M |
2023-02-06 | 49.44 | 49.50 | 48.53 | 48.75 | 0.2M |
2023-02-03 | 50.56 | 50.88 | 50.27 | 50.54 | 0.3M |
2023-02-02 | 49.64 | 51.00 | 49.53 | 50.82 | 0.1M |
2023-02-01 | 49.08 | 49.44 | 48.48 | 49.21 | 0.1M |
2023-01-31 | 49.35 | 49.90 | 49.25 | 49.42 | 0.2M |
2023-01-30 | 49.85 | 50.01 | 49.08 | 49.11 | 0.0M |
2023-01-27 | 49.76 | 50.47 | 49.39 | 50.21 | 0.3M |
2023-01-26 | 49.51 | 49.96 | 49.31 | 49.90 | 0.3M |
2023-01-25 | 48.58 | 49.50 | 48.15 | 49.38 | 0.3M |