93.40
Last Update: 2025-10-01
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 | 67.34 | 67.50 | 67.26 | 67.35 | 0.0M |
2021-12-30 | 67.44 | 67.80 | 67.44 | 67.66 | 0.0M |
2021-12-29 | 67.51 | 67.80 | 67.34 | 67.57 | 0.0M |
2021-12-24 | 67.22 | 67.43 | 67.14 | 67.43 | 0.0M |
2021-12-23 | 67.79 | 67.79 | 67.01 | 67.24 | 0.0M |
2021-12-22 | 67.17 | 67.46 | 66.64 | 67.41 | 0.0M |
2021-12-21 | 66.95 | 67.54 | 66.43 | 66.93 | 0.0M |
2021-12-20 | 67.82 | 67.89 | 66.91 | 66.96 | 0.0M |
2021-12-17 | 66.14 | 68.33 | 66.14 | 67.64 | 0.0M |
2021-12-16 | 65.81 | 66.51 | 65.81 | 66.14 | 0.0M |
2021-12-15 | 65.27 | 66.25 | 65.27 | 66.10 | 0.0M |
2021-12-14 | 64.59 | 65.34 | 64.02 | 65.24 | 0.0M |
2021-12-13 | 63.04 | 64.07 | 63.04 | 64.06 | 0.0M |
2021-12-10 | 63.16 | 63.33 | 62.67 | 63.02 | 0.0M |
2021-12-09 | 62.82 | 63.31 | 62.78 | 62.87 | 0.0M |
2021-12-08 | 62.90 | 63.12 | 62.51 | 62.57 | 0.0M |
2021-12-07 | 62.91 | 63.58 | 62.91 | 63.37 | 0.0M |
2021-12-06 | 63.06 | 63.70 | 62.99 | 63.07 | 0.0M |
2021-12-03 | 62.43 | 62.89 | 62.43 | 62.89 | 0.0M |
2021-12-02 | 61.33 | 62.63 | 61.29 | 62.45 | 0.0M |
2021-12-01 | 61.44 | 61.80 | 60.61 | 60.67 | 0.0M |
2021-11-30 | 61.59 | 61.81 | 60.91 | 61.01 | 0.0M |
2021-11-29 | 61.92 | 62.53 | 61.50 | 62.13 | 0.0M |
2021-11-26 | 61.82 | 62.57 | 61.82 | 61.86 | 0.0M |
2021-11-25 | 62.40 | 62.77 | 62.40 | 62.56 | 0.0M |
2021-11-24 | 62.66 | 62.67 | 62.11 | 62.36 | 0.0M |
2021-11-23 | 62.05 | 63.04 | 62.05 | 63.01 | 0.0M |
2021-11-22 | 62.78 | 63.15 | 62.33 | 62.41 | 0.0M |
2021-11-19 | 63.67 | 63.87 | 62.35 | 62.75 | 0.0M |
2021-11-18 | 64.61 | 64.74 | 63.39 | 63.65 | 0.0M |
2021-11-17 | 65.31 | 65.57 | 64.53 | 64.59 | 0.0M |
2021-11-16 | 65.89 | 66.30 | 65.79 | 66.30 | 0.0M |
2021-11-15 | 65.45 | 66.10 | 65.34 | 65.60 | 0.0M |
2021-11-12 | 65.45 | 65.66 | 65.30 | 65.30 | 0.0M |
2021-11-11 | 65.31 | 65.41 | 65.18 | 65.30 | 0.0M |
2021-11-10 | 65.02 | 65.44 | 65.02 | 65.33 | 0.0M |
2021-11-09 | 64.74 | 65.49 | 64.74 | 65.29 | 0.0M |
2021-11-08 | 63.77 | 64.64 | 63.71 | 64.58 | 0.0M |
2021-11-05 | 64.23 | 64.49 | 64.10 | 64.16 | 0.0M |
2021-11-04 | 64.04 | 64.56 | 64.02 | 64.05 | 0.0M |
2021-11-03 | 63.83 | 64.22 | 63.50 | 64.19 | 0.0M |
2021-11-02 | 62.96 | 63.53 | 62.96 | 63.49 | 0.0M |
2021-11-01 | 62.42 | 62.49 | 61.80 | 62.44 | 0.0M |
2021-10-29 | 62.38 | 62.72 | 62.34 | 62.34 | 0.0M |
2021-10-28 | 61.88 | 62.33 | 61.78 | 62.26 | 0.0M |
2021-10-27 | 62.41 | 62.51 | 61.69 | 61.78 | 0.0M |
2021-10-26 | 62.90 | 63.09 | 62.48 | 62.48 | 0.0M |
2021-10-25 | 62.52 | 63.36 | 62.52 | 63.05 | 0.0M |
2021-10-22 | 62.19 | 62.90 | 62.05 | 62.76 | 0.0M |
2021-10-21 | 61.62 | 62.21 | 61.62 | 62.03 | 0.0M |
2021-10-20 | 61.49 | 61.99 | 61.43 | 61.76 | 0.0M |
2021-10-19 | 62.20 | 62.39 | 61.49 | 61.67 | 0.0M |
2021-10-18 | 61.60 | 62.28 | 61.27 | 62.14 | 0.0M |
2021-10-15 | 61.90 | 61.99 | 61.60 | 61.98 | 0.0M |
2021-10-14 | 62.00 | 62.14 | 61.61 | 61.71 | 0.0M |
2021-10-13 | 61.52 | 61.86 | 61.25 | 61.83 | 0.0M |
2021-10-12 | 61.23 | 61.58 | 60.66 | 61.41 | 0.0M |
2021-10-08 | 61.33 | 61.66 | 61.03 | 61.42 | 0.0M |
2021-10-07 | 62.32 | 62.32 | 61.90 | 61.90 | 0.0M |
2021-10-06 | 61.28 | 62.41 | 61.28 | 61.90 | 0.0M |
2021-10-05 | 61.22 | 61.48 | 60.96 | 61.39 | 0.0M |
2021-10-04 | 61.01 | 61.24 | 60.72 | 61.04 | 0.0M |
2021-10-01 | 62.08 | 62.08 | 60.52 | 60.95 | 0.0M |
2021-09-30 | 61.00 | 62.62 | 61.00 | 61.89 | 0.0M |
2021-09-29 | 59.69 | 60.83 | 59.69 | 60.69 | 0.1M |
2021-09-28 | 59.44 | 59.83 | 59.30 | 59.53 | 0.2M |
2021-09-27 | 60.10 | 60.40 | 59.81 | 60.28 | 0.0M |
2021-09-24 | 59.59 | 60.31 | 59.59 | 60.16 | 0.0M |
2021-09-23 | 60.05 | 60.18 | 59.72 | 59.90 | 0.0M |
2021-09-22 | 60.11 | 60.46 | 59.45 | 59.99 | 0.0M |
2021-09-21 | 60.48 | 60.48 | 59.67 | 59.93 | 0.0M |
2021-09-20 | 59.40 | 60.15 | 59.40 | 59.73 | 0.0M |
2021-09-17 | 60.67 | 60.95 | 60.00 | 60.01 | 0.0M |
2021-09-16 | 61.23 | 61.28 | 60.95 | 60.95 | 0.0M |
2021-09-15 | 61.69 | 61.69 | 60.91 | 61.28 | 0.0M |
2021-09-14 | 62.35 | 62.51 | 61.92 | 61.92 | 0.0M |
2021-09-13 | 63.95 | 63.95 | 62.30 | 62.30 | 0.0M |
2021-09-10 | 63.15 | 63.61 | 63.00 | 63.40 | 0.0M |
2021-09-09 | 64.12 | 64.22 | 63.19 | 63.48 | 0.0M |
2021-09-08 | 64.27 | 64.95 | 64.15 | 64.91 | 0.0M |
2021-09-07 | 64.12 | 64.47 | 64.01 | 64.11 | 0.0M |
2021-09-03 | 64.28 | 64.73 | 64.10 | 64.45 | 0.0M |
2021-09-02 | 64.35 | 64.63 | 64.28 | 64.51 | 0.0M |
2021-09-01 | 64.42 | 64.56 | 64.20 | 64.41 | 0.0M |
2021-08-31 | 64.47 | 64.99 | 64.23 | 64.23 | 0.0M |
2021-08-30 | 63.02 | 64.43 | 62.89 | 64.38 | 0.0M |
2021-08-27 | 63.94 | 63.94 | 63.14 | 63.15 | 0.0M |
2021-08-26 | 63.70 | 63.96 | 63.52 | 63.80 | 0.0M |
2021-08-25 | 63.41 | 63.91 | 63.36 | 63.74 | 0.0M |
2021-08-24 | 63.10 | 63.65 | 63.10 | 63.54 | 0.0M |
2021-08-23 | 64.12 | 64.12 | 63.10 | 63.64 | 0.0M |
2021-08-20 | 63.97 | 64.33 | 63.93 | 64.00 | 0.0M |
2021-08-19 | 63.00 | 63.82 | 63.00 | 63.76 | 0.0M |
2021-08-18 | 63.49 | 63.62 | 62.98 | 63.44 | 0.0M |
2021-08-17 | 63.22 | 63.82 | 63.08 | 63.77 | 0.0M |
2021-08-16 | 63.76 | 63.89 | 63.39 | 63.40 | 0.0M |
2021-08-13 | 63.68 | 64.25 | 63.68 | 63.86 | 0.1M |
2021-08-12 | 62.93 | 63.73 | 62.57 | 63.50 | 0.0M |
2021-08-11 | 62.32 | 63.29 | 60.87 | 62.86 | 0.0M |
2021-08-10 | 64.16 | 64.38 | 63.90 | 64.31 | 0.0M |
2021-08-09 | 64.50 | 64.75 | 64.10 | 64.24 | 0.0M |
2021-08-06 | 64.75 | 64.75 | 64.50 | 64.56 | 0.1M |
2021-08-05 | 65.66 | 65.66 | 64.52 | 64.60 | 0.0M |
2021-08-04 | 65.48 | 65.48 | 64.74 | 65.24 | 0.0M |
2021-08-03 | 65.09 | 65.85 | 64.89 | 65.01 | 0.0M |
2021-07-30 | 63.68 | 64.79 | 63.68 | 64.73 | 0.0M |
2021-07-29 | 63.25 | 63.91 | 63.15 | 63.82 | 0.0M |
2021-07-28 | 62.28 | 63.35 | 62.28 | 63.25 | 0.0M |
2021-07-27 | 61.92 | 62.42 | 61.92 | 62.34 | 0.0M |
2021-07-26 | 61.99 | 62.11 | 61.72 | 62.08 | 0.0M |
2021-07-23 | 61.53 | 61.97 | 61.44 | 61.97 | 0.0M |
2021-07-22 | 61.21 | 61.70 | 61.01 | 61.53 | 0.0M |
2021-07-21 | 61.94 | 61.94 | 61.32 | 61.45 | 0.0M |
2021-07-20 | 62.03 | 62.59 | 62.00 | 62.11 | 0.1M |
2021-07-19 | 62.23 | 62.50 | 61.46 | 62.06 | 0.0M |
2021-07-16 | 61.62 | 62.54 | 61.62 | 62.27 | 0.0M |
2021-07-15 | 61.11 | 61.51 | 60.75 | 61.51 | 0.0M |
2021-07-14 | 60.99 | 61.28 | 60.65 | 60.95 | 0.0M |
2021-07-13 | 60.95 | 61.24 | 60.80 | 60.96 | 0.0M |
2021-07-12 | 60.54 | 61.14 | 60.54 | 60.87 | 0.0M |
2021-07-09 | 60.48 | 60.64 | 60.20 | 60.56 | 0.0M |
2021-07-08 | 59.59 | 60.43 | 59.40 | 60.43 | 0.0M |
2021-07-07 | 59.17 | 59.76 | 59.17 | 59.73 | 0.0M |
2021-07-06 | 59.27 | 59.44 | 58.82 | 59.09 | 0.0M |
2021-07-05 | 59.61 | 59.72 | 59.49 | 59.50 | 0.0M |
2021-07-02 | 59.50 | 59.91 | 59.37 | 59.83 | 0.0M |
2021-06-30 | 59.20 | 59.56 | 59.09 | 59.43 | 0.0M |
2021-06-29 | 59.06 | 59.44 | 58.96 | 59.33 | 0.0M |
2021-06-28 | 58.97 | 59.23 | 58.72 | 58.98 | 0.0M |
2021-06-25 | 59.06 | 59.08 | 58.77 | 58.81 | 0.0M |
2021-06-24 | 58.81 | 59.18 | 58.81 | 59.17 | 0.0M |
2021-06-23 | 58.63 | 59.16 | 58.45 | 59.02 | 0.0M |
2021-06-22 | 59.03 | 59.25 | 58.80 | 59.11 | 0.0M |
2021-06-21 | 58.45 | 58.83 | 58.22 | 58.74 | 0.0M |
2021-06-18 | 59.25 | 59.25 | 58.23 | 58.60 | 0.0M |
2021-06-17 | 58.74 | 59.77 | 58.74 | 59.54 | 0.0M |
2021-06-16 | 58.71 | 58.83 | 58.44 | 58.69 | 0.0M |
2021-06-15 | 58.61 | 58.96 | 58.47 | 58.73 | 0.0M |
2021-06-14 | 58.29 | 58.49 | 57.94 | 58.44 | 0.0M |
2021-06-11 | 58.50 | 58.58 | 58.26 | 58.35 | 0.0M |
2021-06-10 | 58.54 | 59.03 | 58.50 | 58.66 | 0.0M |
2021-06-09 | 58.97 | 58.97 | 58.35 | 58.52 | 0.0M |
2021-06-08 | 58.90 | 59.10 | 58.55 | 58.76 | 0.0M |
2021-06-07 | 58.59 | 58.82 | 58.46 | 58.77 | 0.0M |
2021-06-04 | 58.43 | 58.52 | 58.25 | 58.32 | 0.0M |
2021-06-03 | 58.37 | 58.76 | 58.27 | 58.27 | 0.0M |
2021-06-02 | 58.30 | 58.44 | 57.94 | 58.20 | 0.0M |
2021-06-01 | 58.43 | 59.04 | 58.13 | 58.37 | 0.0M |
2021-05-31 | 58.52 | 58.52 | 57.83 | 57.94 | 0.0M |
2021-05-28 | 58.76 | 58.76 | 58.37 | 58.45 | 0.0M |
2021-05-27 | 58.58 | 58.69 | 58.26 | 58.37 | 0.1M |
2021-05-26 | 58.60 | 58.99 | 58.44 | 58.52 | 0.0M |
2021-05-25 | 57.81 | 58.46 | 57.62 | 58.30 | 0.0M |
2021-05-21 | 58.30 | 58.35 | 57.72 | 57.87 | 0.0M |
2021-05-20 | 57.65 | 58.63 | 57.65 | 58.48 | 0.0M |
2021-05-19 | 57.11 | 57.84 | 56.99 | 57.80 | 0.0M |
2021-05-18 | 57.72 | 57.92 | 57.25 | 57.75 | 0.1M |
2021-05-17 | 57.95 | 58.23 | 57.68 | 57.75 | 0.1M |
2021-05-14 | 58.20 | 58.60 | 58.02 | 58.11 | 0.0M |
2021-05-13 | 58.26 | 58.75 | 58.03 | 58.27 | 0.0M |
2021-05-12 | 58.02 | 58.45 | 57.80 | 58.29 | 0.0M |
2021-05-11 | 57.82 | 58.34 | 57.68 | 58.27 | 0.0M |
2021-05-10 | 57.74 | 58.59 | 57.72 | 58.49 | 0.0M |
2021-05-07 | 56.91 | 57.63 | 56.87 | 57.53 | 0.0M |
2021-05-06 | 56.56 | 57.13 | 56.56 | 56.77 | 0.0M |
2021-05-05 | 56.32 | 56.58 | 56.27 | 56.50 | 0.0M |
2021-05-04 | 56.40 | 56.48 | 56.23 | 56.23 | 0.0M |
2021-05-03 | 56.34 | 56.57 | 56.10 | 56.17 | 0.0M |
2021-04-30 | 55.83 | 56.40 | 55.51 | 56.31 | 0.0M |
2021-04-29 | 56.44 | 56.46 | 55.80 | 55.85 | 0.0M |
2021-04-28 | 56.78 | 56.92 | 56.21 | 56.24 | 0.0M |
2021-04-27 | 56.90 | 57.04 | 56.62 | 56.69 | 0.0M |
2021-04-26 | 57.41 | 57.41 | 56.67 | 57.10 | 0.1M |
2021-04-23 | 57.84 | 58.19 | 57.16 | 57.23 | 0.0M |
2021-04-22 | 58.46 | 58.62 | 57.49 | 57.74 | 0.2M |
2021-04-21 | 59.90 | 60.04 | 57.35 | 58.27 | 0.0M |
2021-04-20 | 59.07 | 59.25 | 58.73 | 59.20 | 0.0M |
2021-04-19 | 59.00 | 59.00 | 58.69 | 58.88 | 0.0M |
2021-04-16 | 59.19 | 59.31 | 58.65 | 58.84 | 0.0M |
2021-04-15 | 58.62 | 58.99 | 58.53 | 58.92 | 0.1M |
2021-04-14 | 58.65 | 58.65 | 58.09 | 58.45 | 0.0M |
2021-04-13 | 59.10 | 59.16 | 58.40 | 58.45 | 0.0M |
2021-04-12 | 58.78 | 59.17 | 58.78 | 59.06 | 0.1M |
2021-04-09 | 58.57 | 58.90 | 58.55 | 58.77 | 0.0M |
2021-04-08 | 58.81 | 59.12 | 58.35 | 58.58 | 0.0M |
2021-04-07 | 58.82 | 58.95 | 58.70 | 58.81 | 0.0M |
2021-04-06 | 58.25 | 58.75 | 58.13 | 58.62 | 0.0M |
2021-04-05 | 58.05 | 58.52 | 58.05 | 58.40 | 0.0M |
2021-04-01 | 57.33 | 58.05 | 57.20 | 58.04 | 0.0M |
2021-03-31 | 57.78 | 57.90 | 57.24 | 57.34 | 0.0M |
2021-03-30 | 57.64 | 58.01 | 57.61 | 58.00 | 0.0M |
2021-03-29 | 57.54 | 57.92 | 57.37 | 57.92 | 0.0M |
2021-03-26 | 56.94 | 57.47 | 56.85 | 57.47 | 0.0M |
2021-03-25 | 56.91 | 57.37 | 56.91 | 57.11 | 0.0M |
2021-03-24 | 56.97 | 57.10 | 56.68 | 56.89 | 0.0M |
2021-03-23 | 57.03 | 57.55 | 56.92 | 57.15 | 0.0M |
2021-03-22 | 56.44 | 56.92 | 56.41 | 56.66 | 0.0M |
2021-03-19 | 56.19 | 56.75 | 55.74 | 56.31 | 0.0M |
2021-03-18 | 55.60 | 56.23 | 55.35 | 56.06 | 0.0M |
2021-03-17 | 55.92 | 56.14 | 55.60 | 56.09 | 0.0M |
2021-03-16 | 55.33 | 56.06 | 55.33 | 56.05 | 0.0M |
2021-03-15 | 55.05 | 55.36 | 54.60 | 55.35 | 0.0M |
2021-03-12 | 55.16 | 55.40 | 54.70 | 54.90 | 0.0M |
2021-03-11 | 55.17 | 55.58 | 55.00 | 55.03 | 0.0M |
2021-03-10 | 55.10 | 55.50 | 54.77 | 55.39 | 0.0M |
2021-03-09 | 55.22 | 55.40 | 54.75 | 54.86 | 0.0M |
2021-03-08 | 54.49 | 54.90 | 54.34 | 54.78 | 0.0M |
2021-03-05 | 54.14 | 54.61 | 53.94 | 54.39 | 0.0M |
2021-03-04 | 53.11 | 54.10 | 53.11 | 53.89 | 0.0M |
2021-03-03 | 53.67 | 53.67 | 53.01 | 53.11 | 0.0M |
2021-03-02 | 53.17 | 53.63 | 52.90 | 53.59 | 0.0M |
2021-03-01 | 53.19 | 53.39 | 52.72 | 52.83 | 0.1M |
2021-02-26 | 53.75 | 53.76 | 52.90 | 52.92 | 0.0M |
2021-02-25 | 52.87 | 53.80 | 52.87 | 53.71 | 0.0M |
2021-02-24 | 53.22 | 53.26 | 52.75 | 52.90 | 0.0M |
2021-02-23 | 53.18 | 53.80 | 53.15 | 53.25 | 0.0M |
2021-02-22 | 54.12 | 54.12 | 52.97 | 53.22 | 0.0M |
2021-02-19 | 54.84 | 54.84 | 54.25 | 54.28 | 0.2M |
2021-02-18 | 53.82 | 54.92 | 53.80 | 54.87 | 0.2M |
2021-02-17 | 54.72 | 54.72 | 54.01 | 54.02 | 0.1M |
2021-02-16 | 54.85 | 55.07 | 54.35 | 54.42 | 0.1M |
2021-02-12 | 54.72 | 54.85 | 54.15 | 54.73 | 0.0M |
2021-02-11 | 54.34 | 54.74 | 54.13 | 54.47 | 0.1M |
2021-02-10 | 54.37 | 54.68 | 54.30 | 54.50 | 0.0M |
2021-02-09 | 54.78 | 54.99 | 54.45 | 54.53 | 0.0M |
2021-02-08 | 54.50 | 55.03 | 54.50 | 54.99 | 0.0M |
2021-02-05 | 54.92 | 55.12 | 54.33 | 54.41 | 0.0M |
2021-02-04 | 55.00 | 55.32 | 54.93 | 55.05 | 0.0M |
2021-02-03 | 56.02 | 56.07 | 55.00 | 55.00 | 0.0M |
2021-02-02 | 56.55 | 56.56 | 55.68 | 55.94 | 0.0M |
2021-02-01 | 55.36 | 56.22 | 55.27 | 56.00 | 0.0M |
2021-01-29 | 56.01 | 56.01 | 55.21 | 55.24 | 0.0M |
2021-01-28 | 55.94 | 56.44 | 55.79 | 56.25 | 0.0M |
2021-01-27 | 56.36 | 56.76 | 55.77 | 55.88 | 0.0M |
2021-01-26 | 57.26 | 57.42 | 55.84 | 56.20 | 0.0M |
2021-01-25 | 56.85 | 57.21 | 56.59 | 56.86 | 0.1M |
2021-01-22 | 57.25 | 57.44 | 57.00 | 57.05 | 0.0M |
2021-01-21 | 58.01 | 58.12 | 57.10 | 57.39 | 0.0M |
2021-01-20 | 57.94 | 58.15 | 57.69 | 58.07 | 0.0M |
2021-01-19 | 58.30 | 58.30 | 57.69 | 58.09 | 0.0M |
2021-01-18 | 58.27 | 58.32 | 57.83 | 57.86 | 0.0M |
2021-01-15 | 57.79 | 58.43 | 57.42 | 58.28 | 0.0M |
2021-01-14 | 57.33 | 57.81 | 56.95 | 57.23 | 0.0M |
2021-01-13 | 58.12 | 58.13 | 57.62 | 57.63 | 0.0M |
2021-01-12 | 57.91 | 58.27 | 57.73 | 58.19 | 0.0M |
2021-01-11 | 58.01 | 58.26 | 57.81 | 58.26 | 0.0M |
2021-01-08 | 57.56 | 58.01 | 57.22 | 57.98 | 0.0M |
2021-01-07 | 57.33 | 57.63 | 56.78 | 56.87 | 0.0M |
2021-01-06 | 57.99 | 57.99 | 57.23 | 57.39 | 0.0M |
2021-01-05 | 57.49 | 57.78 | 57.05 | 57.70 | 0.0M |
2021-01-04 | 56.94 | 57.71 | 56.94 | 57.60 | 0.0M |