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 | 49.53 | 50.06 | 49.03 | 49.68 | 0.2M |
2021-12-30 | 50.35 | 50.74 | 49.62 | 49.71 | 0.2M |
2021-12-29 | 50.08 | 50.58 | 49.63 | 50.25 | 0.2M |
2021-12-28 | 49.62 | 50.56 | 48.59 | 50.07 | 0.2M |
2021-12-27 | 49.44 | 49.78 | 48.72 | 49.75 | 0.2M |
2021-12-23 | 49.07 | 49.81 | 48.88 | 49.21 | 0.2M |
2021-12-22 | 48.18 | 49.00 | 47.96 | 48.85 | 0.3M |
2021-12-21 | 47.29 | 48.58 | 47.20 | 48.20 | 0.6M |
2021-12-20 | 48.02 | 48.61 | 46.20 | 46.65 | 0.5M |
2021-12-17 | 48.79 | 49.26 | 47.01 | 48.59 | 2.4M |
2021-12-16 | 49.27 | 49.92 | 48.30 | 48.80 | 0.7M |
2021-12-15 | 49.71 | 49.71 | 47.85 | 48.30 | 0.8M |
2021-12-14 | 49.07 | 50.68 | 48.78 | 49.30 | 0.6M |
2021-12-13 | 48.89 | 49.39 | 48.00 | 48.87 | 0.5M |
2021-12-10 | 49.49 | 49.49 | 48.10 | 49.20 | 0.2M |
2021-12-09 | 49.01 | 49.40 | 48.62 | 49.06 | 0.2M |
2021-12-08 | 49.54 | 50.00 | 49.14 | 49.45 | 0.2M |
2021-12-07 | 50.75 | 50.93 | 49.11 | 49.48 | 0.3M |
2021-12-06 | 49.73 | 51.03 | 49.32 | 50.16 | 0.3M |
2021-12-03 | 49.87 | 50.01 | 48.28 | 48.77 | 0.3M |
2021-12-02 | 48.31 | 50.08 | 48.31 | 49.69 | 0.3M |
2021-12-01 | 50.06 | 50.49 | 48.00 | 48.08 | 0.5M |
2021-11-30 | 49.02 | 49.76 | 48.11 | 48.67 | 0.4M |
2021-11-29 | 51.35 | 51.35 | 49.38 | 49.85 | 0.3M |
2021-11-26 | 51.08 | 51.49 | 48.98 | 50.06 | 0.3M |
2021-11-24 | 53.24 | 53.63 | 52.93 | 53.20 | 0.4M |
2021-11-23 | 53.20 | 53.78 | 52.83 | 53.45 | 0.2M |
2021-11-22 | 52.28 | 53.66 | 51.98 | 52.82 | 0.3M |
2021-11-19 | 51.80 | 52.26 | 51.14 | 51.58 | 0.2M |
2021-11-18 | 52.41 | 52.86 | 51.68 | 52.48 | 0.3M |
2021-11-17 | 53.51 | 53.51 | 52.16 | 52.49 | 0.3M |
2021-11-16 | 53.90 | 54.17 | 53.30 | 53.90 | 0.4M |
2021-11-15 | 54.25 | 54.45 | 53.37 | 53.96 | 0.3M |
2021-11-12 | 54.82 | 55.22 | 53.40 | 53.78 | 0.3M |
2021-11-11 | 55.13 | 55.42 | 54.52 | 54.82 | 0.3M |
2021-11-10 | 55.14 | 55.72 | 54.85 | 54.89 | 0.4M |
2021-11-09 | 54.99 | 55.52 | 54.33 | 54.90 | 0.2M |
2021-11-08 | 55.53 | 56.64 | 54.74 | 55.24 | 0.2M |
2021-11-05 | 54.33 | 55.98 | 54.27 | 55.09 | 0.3M |
2021-11-04 | 53.92 | 54.36 | 52.77 | 53.63 | 0.2M |
2021-11-03 | 53.39 | 54.86 | 52.48 | 54.29 | 0.4M |
2021-11-02 | 54.02 | 54.36 | 52.80 | 52.97 | 0.4M |
2021-11-01 | 53.07 | 53.89 | 52.59 | 53.87 | 0.6M |
2021-10-29 | 51.17 | 53.27 | 51.01 | 52.39 | 0.4M |
2021-10-28 | 52.91 | 53.96 | 52.89 | 53.65 | 0.3M |
2021-10-27 | 53.80 | 53.80 | 52.38 | 52.58 | 0.3M |
2021-10-26 | 54.88 | 54.88 | 53.98 | 54.23 | 0.2M |
2021-10-25 | 54.86 | 55.10 | 54.35 | 54.96 | 0.3M |
2021-10-22 | 53.57 | 54.50 | 53.38 | 54.41 | 0.2M |
2021-10-21 | 53.41 | 53.77 | 52.97 | 53.62 | 0.4M |
2021-10-20 | 51.94 | 53.36 | 51.77 | 53.32 | 0.3M |
2021-10-19 | 51.71 | 52.05 | 51.06 | 51.97 | 0.4M |
2021-10-18 | 51.87 | 52.67 | 51.53 | 51.63 | 0.2M |
2021-10-15 | 53.90 | 53.90 | 51.78 | 51.88 | 0.5M |
2021-10-14 | 52.88 | 52.88 | 52.03 | 52.78 | 0.2M |
2021-10-13 | 52.73 | 52.85 | 51.50 | 52.00 | 0.3M |
2021-10-12 | 52.49 | 52.92 | 51.72 | 52.82 | 0.2M |
2021-10-11 | 53.31 | 53.58 | 52.48 | 52.49 | 0.2M |
2021-10-08 | 53.21 | 53.64 | 52.67 | 52.82 | 0.2M |
2021-10-07 | 52.78 | 53.13 | 52.41 | 53.13 | 0.2M |
2021-10-06 | 52.19 | 52.26 | 50.81 | 52.16 | 0.3M |
2021-10-05 | 53.06 | 54.00 | 52.12 | 52.62 | 0.4M |
2021-10-04 | 52.67 | 53.70 | 52.59 | 53.47 | 0.3M |
2021-10-01 | 52.03 | 53.70 | 51.63 | 53.08 | 0.4M |
2021-09-30 | 52.65 | 53.08 | 51.80 | 51.88 | 0.4M |
2021-09-29 | 51.78 | 53.41 | 51.78 | 53.29 | 0.3M |
2021-09-28 | 53.47 | 53.61 | 52.05 | 52.33 | 0.3M |
2021-09-27 | 51.26 | 53.63 | 51.26 | 53.05 | 0.4M |
2021-09-24 | 49.47 | 51.15 | 49.35 | 50.66 | 0.4M |
2021-09-23 | 47.87 | 49.96 | 47.61 | 49.54 | 0.3M |
2021-09-22 | 47.44 | 48.05 | 46.86 | 47.44 | 0.2M |
2021-09-21 | 46.78 | 47.45 | 46.15 | 46.53 | 0.4M |
2021-09-20 | 45.80 | 46.52 | 45.09 | 46.47 | 0.5M |
2021-09-17 | 47.53 | 48.11 | 46.87 | 47.83 | 1.9M |
2021-09-16 | 47.55 | 47.82 | 46.50 | 47.45 | 0.4M |
2021-09-15 | 46.71 | 47.53 | 46.62 | 47.09 | 0.3M |
2021-09-14 | 47.71 | 48.15 | 46.46 | 46.68 | 0.5M |
2021-09-13 | 46.79 | 47.72 | 46.47 | 47.67 | 0.6M |
2021-09-10 | 46.99 | 47.43 | 46.39 | 46.54 | 0.4M |
2021-09-09 | 46.31 | 47.20 | 46.31 | 46.75 | 0.4M |
2021-09-08 | 47.30 | 47.45 | 46.16 | 46.43 | 0.3M |
2021-09-07 | 48.36 | 48.38 | 47.35 | 47.44 | 0.3M |
2021-09-03 | 48.55 | 49.64 | 47.86 | 48.03 | 0.2M |
2021-09-02 | 48.17 | 49.18 | 47.75 | 48.24 | 0.3M |
2021-09-01 | 49.33 | 49.33 | 48.17 | 48.76 | 0.2M |
2021-08-31 | 48.38 | 50.11 | 48.38 | 49.24 | 0.3M |
2021-08-30 | 50.00 | 50.21 | 48.61 | 48.69 | 0.2M |
2021-08-27 | 48.70 | 50.16 | 48.70 | 50.07 | 0.3M |
2021-08-26 | 49.50 | 50.04 | 48.37 | 48.43 | 0.2M |
2021-08-25 | 49.28 | 50.12 | 49.28 | 49.33 | 0.2M |
2021-08-24 | 48.89 | 49.41 | 48.73 | 49.18 | 0.2M |
2021-08-23 | 48.78 | 49.04 | 48.46 | 48.79 | 0.2M |
2021-08-20 | 47.29 | 48.41 | 47.28 | 48.32 | 0.2M |
2021-08-19 | 47.97 | 48.40 | 47.13 | 47.45 | 0.3M |
2021-08-18 | 48.98 | 49.70 | 48.53 | 48.60 | 0.3M |
2021-08-17 | 49.64 | 50.02 | 48.73 | 49.07 | 0.3M |
2021-08-16 | 49.90 | 50.49 | 49.29 | 50.15 | 0.2M |
2021-08-13 | 51.17 | 51.25 | 50.18 | 50.43 | 0.2M |
2021-08-12 | 50.66 | 51.46 | 50.66 | 50.99 | 0.3M |
2021-08-11 | 50.76 | 51.44 | 49.93 | 51.31 | 0.4M |
2021-08-10 | 49.91 | 50.82 | 49.66 | 50.52 | 1.4M |
2021-08-09 | 49.95 | 50.44 | 48.46 | 49.97 | 0.5M |
2021-08-06 | 50.06 | 50.58 | 49.56 | 50.16 | 0.4M |
2021-08-05 | 48.16 | 49.21 | 48.16 | 49.16 | 0.2M |
2021-08-04 | 47.93 | 49.02 | 47.83 | 47.89 | 0.3M |
2021-08-03 | 48.58 | 49.00 | 47.20 | 48.76 | 0.4M |
2021-08-02 | 48.70 | 50.54 | 48.22 | 48.31 | 0.5M |
2021-07-30 | 48.68 | 49.67 | 48.28 | 48.61 | 0.5M |
2021-07-29 | 49.48 | 49.91 | 48.90 | 49.13 | 0.4M |
2021-07-28 | 48.45 | 49.40 | 47.60 | 48.92 | 0.6M |
2021-07-27 | 46.66 | 47.59 | 46.25 | 47.33 | 0.5M |
2021-07-26 | 46.38 | 47.37 | 46.12 | 47.05 | 0.5M |
2021-07-23 | 45.69 | 46.29 | 45.06 | 45.97 | 0.4M |
2021-07-22 | 47.43 | 47.43 | 45.45 | 45.70 | 0.3M |
2021-07-21 | 47.09 | 47.97 | 47.08 | 47.48 | 0.3M |
2021-07-20 | 45.49 | 47.98 | 45.40 | 46.52 | 0.5M |
2021-07-19 | 45.63 | 46.15 | 44.92 | 45.58 | 0.5M |
2021-07-16 | 48.92 | 48.92 | 47.02 | 47.16 | 0.3M |
2021-07-15 | 47.33 | 48.60 | 47.33 | 48.54 | 0.3M |
2021-07-14 | 48.77 | 49.40 | 47.52 | 47.82 | 0.3M |
2021-07-13 | 49.61 | 49.76 | 48.31 | 48.54 | 0.3M |
2021-07-12 | 49.10 | 49.89 | 48.66 | 49.81 | 0.4M |
2021-07-09 | 48.76 | 49.93 | 48.28 | 49.84 | 0.4M |
2021-07-08 | 47.15 | 47.94 | 46.38 | 47.64 | 0.6M |
2021-07-07 | 48.28 | 49.19 | 47.85 | 48.40 | 0.5M |
2021-07-06 | 49.98 | 50.23 | 48.25 | 48.88 | 0.4M |
2021-07-02 | 51.11 | 51.24 | 50.13 | 50.39 | 0.2M |
2021-07-01 | 50.88 | 51.62 | 50.43 | 51.32 | 0.3M |
2021-06-30 | 50.39 | 50.92 | 50.26 | 50.63 | 0.3M |
2021-06-29 | 51.85 | 52.54 | 50.52 | 50.68 | 0.3M |
2021-06-28 | 52.63 | 52.63 | 51.10 | 51.57 | 0.3M |
2021-06-25 | 52.96 | 53.55 | 52.53 | 53.02 | 0.8M |
2021-06-24 | 51.92 | 53.03 | 51.46 | 52.82 | 0.3M |
2021-06-23 | 52.18 | 52.33 | 51.50 | 51.68 | 0.6M |
2021-06-22 | 52.14 | 52.39 | 51.00 | 51.89 | 0.3M |
2021-06-21 | 50.50 | 52.80 | 50.38 | 52.19 | 0.5M |
2021-06-18 | 51.87 | 52.50 | 49.96 | 50.03 | 1.4M |
2021-06-17 | 55.85 | 56.06 | 52.74 | 52.91 | 0.5M |
2021-06-16 | 54.46 | 56.36 | 53.69 | 55.50 | 0.4M |
2021-06-15 | 53.89 | 55.20 | 53.57 | 54.85 | 0.3M |
2021-06-14 | 54.38 | 54.91 | 53.20 | 53.74 | 0.4M |
2021-06-11 | 54.42 | 54.91 | 53.65 | 54.27 | 0.4M |
2021-06-10 | 56.46 | 56.46 | 53.98 | 54.05 | 0.3M |
2021-06-09 | 56.62 | 56.66 | 55.52 | 55.56 | 0.3M |
2021-06-08 | 56.76 | 57.92 | 55.97 | 57.12 | 0.3M |
2021-06-07 | 56.39 | 57.38 | 56.30 | 57.19 | 0.2M |
2021-06-04 | 56.33 | 56.54 | 55.73 | 56.47 | 0.2M |
2021-06-03 | 55.73 | 56.72 | 55.29 | 56.52 | 0.3M |
2021-06-02 | 56.41 | 56.56 | 55.39 | 55.86 | 0.3M |
2021-06-01 | 55.57 | 56.50 | 55.49 | 56.32 | 0.5M |
2021-05-28 | 55.16 | 55.58 | 54.15 | 54.94 | 0.3M |
2021-05-27 | 55.02 | 55.49 | 54.55 | 55.09 | 0.3M |
2021-05-26 | 53.67 | 54.41 | 52.42 | 54.17 | 0.5M |
2021-05-25 | 56.26 | 57.25 | 53.13 | 53.17 | 0.7M |
2021-05-24 | 59.51 | 59.85 | 56.06 | 56.11 | 0.6M |
2021-05-21 | 57.50 | 59.60 | 57.42 | 58.52 | 0.8M |
2021-05-20 | 56.02 | 57.35 | 55.15 | 57.02 | 0.5M |
2021-05-19 | 55.29 | 56.25 | 54.46 | 56.20 | 0.5M |
2021-05-18 | 56.44 | 57.37 | 56.06 | 56.25 | 0.6M |
2021-05-17 | 56.75 | 57.88 | 55.80 | 56.51 | 0.2M |
2021-05-14 | 56.35 | 57.05 | 55.89 | 56.94 | 0.4M |
2021-05-13 | 53.80 | 56.62 | 53.35 | 56.13 | 0.4M |
2021-05-12 | 55.88 | 56.07 | 54.10 | 54.25 | 0.6M |
2021-05-11 | 55.30 | 56.62 | 55.00 | 55.50 | 0.9M |
2021-05-10 | 57.04 | 57.81 | 55.77 | 55.77 | 0.4M |
2021-05-07 | 56.00 | 57.22 | 55.63 | 57.02 | 0.4M |
2021-05-06 | 56.37 | 57.14 | 55.87 | 57.00 | 0.3M |
2021-05-05 | 56.76 | 56.76 | 55.08 | 56.23 | 0.3M |
2021-05-04 | 54.07 | 55.92 | 53.13 | 55.86 | 0.3M |
2021-05-03 | 54.89 | 55.29 | 53.46 | 54.48 | 0.6M |
2021-04-30 | 53.85 | 55.02 | 53.46 | 54.09 | 0.6M |
2021-04-29 | 53.45 | 54.45 | 53.00 | 54.35 | 0.5M |
2021-04-28 | 52.35 | 52.90 | 51.96 | 52.67 | 0.4M |
2021-04-27 | 51.36 | 52.19 | 51.13 | 52.15 | 0.3M |
2021-04-26 | 51.87 | 52.83 | 51.21 | 51.42 | 0.3M |
2021-04-23 | 47.97 | 51.62 | 47.55 | 50.81 | 0.5M |
2021-04-22 | 49.34 | 49.95 | 48.63 | 48.69 | 0.4M |
2021-04-21 | 47.84 | 49.56 | 47.44 | 49.38 | 0.4M |
2021-04-20 | 50.59 | 50.66 | 47.95 | 48.25 | 0.4M |
2021-04-19 | 51.14 | 52.00 | 50.33 | 50.73 | 0.4M |
2021-04-16 | 51.14 | 51.61 | 50.20 | 51.31 | 0.4M |
2021-04-15 | 50.77 | 50.77 | 48.91 | 50.37 | 0.3M |
2021-04-14 | 49.99 | 51.45 | 49.99 | 50.64 | 0.4M |
2021-04-13 | 52.11 | 52.11 | 50.17 | 50.26 | 0.4M |
2021-04-12 | 52.44 | 53.22 | 51.92 | 52.28 | 0.4M |
2021-04-09 | 52.00 | 52.35 | 51.33 | 52.10 | 0.3M |
2021-04-08 | 51.63 | 51.75 | 49.98 | 51.47 | 0.5M |
2021-04-07 | 52.38 | 52.67 | 51.61 | 51.93 | 0.5M |
2021-04-06 | 53.15 | 53.92 | 52.60 | 52.87 | 0.4M |
2021-04-05 | 53.83 | 54.30 | 52.82 | 53.28 | 0.4M |
2021-04-01 | 52.68 | 53.53 | 52.12 | 53.24 | 0.3M |
2021-03-31 | 53.02 | 53.83 | 52.28 | 52.51 | 0.5M |
2021-03-30 | 52.13 | 55.35 | 52.13 | 53.24 | 0.4M |
2021-03-29 | 53.97 | 54.77 | 52.60 | 52.70 | 0.6M |
2021-03-26 | 53.47 | 55.01 | 53.15 | 54.94 | 0.6M |
2021-03-25 | 51.27 | 53.10 | 50.80 | 52.68 | 0.5M |
2021-03-24 | 52.85 | 54.41 | 51.59 | 51.65 | 0.4M |
2021-03-23 | 53.53 | 54.31 | 51.57 | 51.99 | 0.6M |
2021-03-22 | 55.87 | 55.87 | 53.63 | 54.15 | 0.5M |
2021-03-19 | 54.36 | 56.23 | 53.82 | 55.98 | 1.7M |
2021-03-18 | 56.00 | 57.81 | 54.74 | 55.12 | 0.6M |
2021-03-17 | 55.78 | 56.51 | 55.12 | 55.59 | 0.4M |
2021-03-16 | 55.08 | 56.02 | 54.08 | 55.85 | 0.4M |
2021-03-15 | 55.85 | 56.45 | 54.42 | 55.70 | 0.5M |
2021-03-12 | 54.97 | 55.96 | 54.56 | 55.47 | 0.5M |
2021-03-11 | 52.21 | 54.27 | 51.84 | 54.15 | 0.3M |
2021-03-10 | 51.53 | 53.71 | 51.53 | 52.73 | 0.5M |
2021-03-09 | 51.13 | 52.26 | 49.66 | 51.62 | 0.4M |
2021-03-08 | 51.63 | 53.00 | 50.62 | 51.65 | 0.6M |
2021-03-05 | 50.75 | 51.21 | 49.17 | 50.35 | 0.5M |
2021-03-04 | 50.44 | 52.18 | 48.97 | 49.86 | 0.5M |
2021-03-03 | 49.40 | 51.98 | 49.40 | 50.16 | 0.9M |
2021-03-02 | 49.23 | 49.46 | 48.31 | 48.97 | 0.4M |
2021-03-01 | 48.85 | 49.12 | 48.30 | 49.02 | 0.3M |
2021-02-26 | 47.71 | 48.54 | 47.15 | 47.64 | 0.3M |
2021-02-25 | 50.79 | 50.91 | 47.81 | 48.12 | 0.4M |
2021-02-24 | 49.54 | 50.61 | 49.50 | 50.24 | 0.4M |
2021-02-23 | 48.35 | 49.35 | 47.85 | 49.08 | 0.3M |
2021-02-22 | 47.12 | 48.82 | 47.03 | 48.35 | 0.3M |
2021-02-19 | 46.66 | 47.61 | 46.41 | 47.53 | 0.2M |
2021-02-18 | 46.62 | 47.11 | 46.10 | 46.32 | 0.2M |
2021-02-17 | 46.51 | 47.36 | 46.39 | 46.92 | 0.2M |
2021-02-16 | 46.64 | 47.05 | 45.95 | 46.81 | 0.3M |
2021-02-12 | 45.37 | 46.16 | 45.02 | 45.93 | 0.2M |
2021-02-11 | 46.05 | 46.58 | 44.68 | 45.66 | 0.3M |
2021-02-10 | 45.70 | 46.98 | 45.30 | 46.09 | 0.4M |
2021-02-09 | 45.00 | 45.73 | 44.38 | 45.51 | 0.6M |
2021-02-08 | 44.38 | 45.14 | 43.70 | 45.08 | 0.3M |
2021-02-05 | 44.28 | 44.73 | 43.03 | 44.00 | 0.3M |
2021-02-04 | 42.42 | 44.15 | 42.08 | 43.87 | 0.4M |
2021-02-03 | 41.11 | 42.06 | 40.80 | 41.97 | 0.3M |
2021-02-02 | 42.05 | 42.05 | 40.59 | 41.44 | 0.3M |
2021-02-01 | 39.87 | 41.39 | 39.16 | 41.26 | 0.4M |
2021-01-29 | 40.67 | 40.67 | 36.60 | 39.11 | 0.8M |
2021-01-28 | 41.89 | 42.16 | 41.02 | 41.29 | 0.6M |
2021-01-27 | 41.66 | 42.16 | 40.91 | 41.00 | 0.4M |
2021-01-26 | 44.06 | 44.41 | 42.66 | 42.81 | 0.3M |
2021-01-25 | 43.54 | 43.92 | 42.64 | 43.66 | 0.5M |
2021-01-22 | 42.62 | 44.46 | 42.18 | 44.32 | 0.4M |
2021-01-21 | 44.66 | 44.66 | 42.91 | 42.95 | 0.3M |
2021-01-20 | 44.67 | 45.18 | 44.16 | 44.67 | 0.5M |
2021-01-19 | 44.27 | 44.93 | 43.42 | 44.65 | 0.4M |
2021-01-15 | 43.99 | 44.82 | 43.26 | 44.10 | 0.4M |
2021-01-14 | 44.45 | 45.18 | 44.14 | 44.88 | 0.5M |
2021-01-13 | 43.98 | 44.42 | 43.04 | 44.02 | 0.4M |
2021-01-12 | 43.80 | 44.89 | 43.48 | 44.17 | 0.5M |
2021-01-11 | 42.04 | 43.74 | 41.85 | 43.59 | 0.5M |
2021-01-08 | 43.40 | 43.40 | 41.92 | 42.75 | 0.5M |
2021-01-07 | 42.59 | 43.46 | 40.56 | 43.40 | 0.6M |
2021-01-06 | 40.22 | 43.03 | 40.17 | 42.13 | 0.9M |
2021-01-05 | 38.18 | 39.55 | 37.88 | 39.11 | 0.5M |
2021-01-04 | 38.62 | 38.71 | 37.28 | 38.10 | 0.5M |