180.70
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 |
---|---|---|---|---|---|
2022-12-30 | 61.90 | 62.00 | 61.20 | 61.90 | 0.0M |
2022-12-29 | 60.10 | 62.00 | 59.90 | 60.90 | 0.0M |
2022-12-28 | 61.90 | 61.90 | 59.70 | 60.10 | 0.0M |
2022-12-27 | 61.10 | 62.60 | 60.70 | 61.00 | 0.0M |
2022-12-23 | 62.20 | 62.20 | 61.10 | 61.50 | 0.0M |
2022-12-22 | 62.80 | 63.40 | 61.60 | 62.20 | 0.0M |
2022-12-21 | 62.30 | 62.70 | 60.90 | 62.60 | 0.0M |
2022-12-20 | 62.10 | 62.70 | 60.80 | 62.30 | 0.0M |
2022-12-19 | 62.20 | 62.50 | 60.80 | 62.40 | 0.0M |
2022-12-16 | 61.60 | 62.60 | 61.60 | 62.30 | 0.0M |
2022-12-15 | 61.60 | 62.10 | 61.60 | 62.00 | 0.0M |
2022-12-14 | 62.70 | 63.80 | 61.50 | 61.60 | 0.0M |
2022-12-13 | 62.90 | 64.00 | 62.20 | 62.60 | 0.0M |
2022-12-12 | 60.40 | 63.00 | 60.00 | 62.90 | 0.0M |
2022-12-09 | 59.80 | 61.00 | 59.50 | 60.50 | 0.1M |
2022-12-08 | 60.80 | 61.70 | 59.10 | 59.70 | 0.0M |
2022-12-07 | 60.60 | 61.20 | 60.60 | 60.90 | 0.0M |
2022-12-06 | 61.50 | 61.60 | 60.60 | 60.60 | 0.0M |
2022-12-05 | 60.40 | 62.50 | 60.40 | 61.50 | 0.0M |
2022-12-02 | 59.10 | 60.30 | 58.30 | 60.30 | 0.0M |
2022-12-01 | 59.00 | 59.30 | 58.70 | 59.20 | 0.1M |
2022-11-30 | 58.40 | 58.40 | 57.30 | 58.40 | 0.0M |
2022-11-29 | 58.90 | 59.00 | 57.70 | 58.10 | 0.0M |
2022-11-28 | 58.60 | 59.20 | 58.30 | 58.90 | 0.0M |
2022-11-25 | 57.60 | 58.90 | 57.60 | 58.60 | 0.0M |
2022-11-24 | 58.10 | 58.50 | 57.40 | 57.60 | 0.0M |
2022-11-23 | 58.00 | 59.00 | 58.00 | 58.80 | 0.0M |
2022-11-22 | 58.10 | 58.90 | 57.80 | 58.00 | 0.0M |
2022-11-21 | 58.40 | 59.90 | 57.60 | 58.10 | 0.0M |
2022-11-18 | 57.00 | 59.30 | 57.00 | 58.40 | 0.0M |
2022-11-17 | 57.00 | 58.00 | 56.30 | 57.30 | 0.9M |
2022-11-16 | 56.80 | 57.00 | 56.40 | 57.00 | 0.0M |
2022-11-15 | 57.40 | 58.40 | 56.60 | 57.20 | 0.0M |
2022-11-14 | 59.00 | 59.40 | 57.30 | 57.30 | 0.0M |
2022-11-11 | 58.60 | 59.40 | 57.00 | 59.00 | 0.2M |
2022-11-10 | 58.20 | 58.80 | 57.50 | 58.10 | 0.1M |
2022-11-09 | 57.40 | 58.90 | 57.40 | 57.80 | 0.0M |
2022-11-08 | 55.20 | 57.20 | 55.20 | 57.20 | 0.0M |
2022-11-07 | 56.40 | 56.80 | 56.00 | 56.20 | 0.0M |
2022-11-04 | 55.90 | 56.40 | 55.30 | 56.40 | 0.0M |
2022-11-03 | 55.00 | 56.40 | 55.00 | 55.50 | 0.0M |
2022-11-02 | 56.00 | 56.70 | 55.70 | 55.70 | 0.0M |
2022-11-01 | 56.70 | 57.90 | 55.30 | 55.50 | 0.0M |
2022-10-31 | 55.10 | 56.80 | 55.10 | 56.70 | 0.0M |
2022-10-28 | 55.70 | 55.80 | 54.80 | 55.10 | 0.7M |
2022-10-27 | 56.20 | 56.80 | 54.10 | 55.60 | 0.0M |
2022-10-26 | 55.60 | 57.00 | 55.40 | 56.10 | 0.0M |
2022-10-25 | 55.90 | 56.00 | 54.60 | 55.40 | 0.0M |
2022-10-24 | 55.40 | 56.60 | 55.10 | 55.90 | 0.0M |
2022-10-21 | 54.30 | 57.00 | 54.00 | 55.30 | 0.0M |
2022-10-20 | 50.40 | 54.50 | 50.40 | 54.30 | 0.1M |
2022-10-19 | 49.80 | 50.60 | 48.00 | 49.30 | 0.0M |
2022-10-18 | 49.40 | 49.70 | 48.40 | 49.00 | 0.0M |
2022-10-17 | 49.20 | 49.60 | 48.20 | 49.40 | 0.0M |
2022-10-14 | 47.60 | 48.20 | 45.80 | 48.20 | 0.0M |
2022-10-13 | 47.00 | 47.80 | 46.30 | 47.60 | 0.0M |
2022-10-12 | 46.60 | 47.90 | 45.80 | 46.60 | 0.0M |
2022-10-11 | 45.50 | 46.70 | 45.50 | 46.60 | 0.0M |
2022-10-10 | 45.90 | 46.10 | 45.20 | 45.50 | 0.0M |
2022-10-07 | 45.60 | 47.00 | 45.60 | 45.90 | 0.0M |
2022-10-06 | 47.40 | 47.40 | 46.50 | 46.80 | 0.0M |
2022-10-05 | 46.30 | 46.80 | 45.70 | 46.50 | 0.0M |
2022-10-04 | 45.20 | 47.30 | 45.20 | 46.30 | 0.0M |
2022-10-03 | 43.60 | 45.90 | 43.50 | 44.80 | 0.0M |
2022-09-30 | 42.40 | 43.60 | 42.40 | 43.10 | 0.0M |
2022-09-29 | 41.90 | 43.80 | 41.80 | 42.30 | 0.5M |
2022-09-28 | 42.70 | 42.90 | 41.90 | 41.90 | 0.6M |
2022-09-27 | 42.40 | 42.80 | 42.20 | 42.70 | 0.0M |
2022-09-26 | 45.00 | 46.30 | 42.00 | 42.00 | 0.0M |
2022-09-23 | 43.10 | 44.90 | 43.00 | 43.40 | 0.0M |
2022-09-22 | 43.30 | 45.00 | 43.30 | 44.20 | 0.0M |
2022-09-21 | 43.70 | 45.00 | 43.00 | 43.10 | 0.0M |
2022-09-20 | 43.90 | 44.60 | 43.20 | 43.20 | 0.0M |
2022-09-19 | 45.10 | 45.30 | 43.50 | 43.90 | 0.0M |
2022-09-16 | 45.40 | 48.00 | 44.00 | 44.40 | 0.0M |
2022-09-15 | 46.20 | 47.10 | 45.20 | 45.40 | 0.0M |
2022-09-14 | 46.90 | 48.00 | 45.80 | 46.20 | 0.1M |
2022-09-13 | 47.10 | 48.20 | 46.10 | 46.90 | 0.0M |
2022-09-12 | 45.60 | 47.40 | 45.60 | 46.60 | 0.0M |
2022-09-09 | 46.00 | 46.80 | 46.00 | 46.80 | 0.0M |
2022-09-08 | 46.10 | 46.40 | 45.90 | 46.00 | 0.0M |
2022-09-07 | 46.40 | 46.40 | 46.00 | 46.10 | 0.0M |
2022-09-06 | 45.60 | 46.80 | 45.60 | 46.40 | 0.0M |
2022-09-05 | 46.10 | 46.30 | 45.60 | 46.00 | 0.0M |
2022-09-02 | 47.40 | 47.40 | 46.00 | 46.40 | 0.1M |
2022-09-01 | 47.60 | 48.30 | 46.40 | 47.40 | 0.0M |
2022-08-31 | 48.40 | 48.50 | 47.50 | 47.50 | 0.0M |
2022-08-30 | 48.20 | 49.40 | 48.10 | 48.50 | 0.1M |
2022-08-29 | 48.40 | 49.30 | 46.40 | 47.90 | 0.1M |
2022-08-26 | 51.70 | 51.70 | 50.00 | 50.40 | 0.0M |
2022-08-25 | 52.20 | 52.20 | 51.00 | 51.40 | 0.0M |
2022-08-24 | 51.70 | 52.80 | 51.70 | 52.30 | 0.0M |
2022-08-23 | 52.00 | 52.20 | 51.00 | 51.40 | 0.0M |
2022-08-22 | 53.10 | 53.50 | 52.00 | 52.20 | 0.0M |
2022-08-19 | 54.40 | 54.80 | 52.90 | 53.10 | 0.0M |
2022-08-18 | 54.30 | 55.10 | 53.40 | 53.50 | 0.0M |
2022-08-17 | 55.90 | 55.90 | 53.80 | 54.70 | 0.0M |
2022-08-16 | 56.00 | 56.20 | 54.90 | 55.90 | 0.0M |
2022-08-15 | 56.70 | 56.70 | 54.50 | 56.00 | 0.0M |
2022-08-12 | 55.40 | 57.00 | 54.60 | 56.80 | 0.0M |
2022-08-11 | 55.40 | 55.50 | 54.80 | 55.40 | 0.0M |
2022-08-10 | 55.00 | 55.40 | 54.00 | 55.40 | 0.0M |
2022-08-09 | 55.00 | 55.00 | 54.30 | 55.00 | 0.0M |
2022-08-08 | 54.20 | 55.50 | 53.80 | 55.00 | 0.0M |
2022-08-05 | 54.10 | 55.40 | 53.50 | 54.20 | 0.0M |
2022-08-04 | 56.00 | 56.00 | 54.00 | 54.00 | 0.0M |
2022-08-03 | 57.00 | 57.80 | 55.50 | 56.00 | 0.0M |
2022-08-02 | 58.20 | 58.20 | 55.70 | 55.80 | 0.0M |
2022-08-01 | 57.10 | 58.60 | 54.40 | 58.50 | 0.0M |
2022-07-29 | 56.60 | 58.60 | 56.50 | 57.10 | 0.0M |
2022-07-28 | 59.00 | 59.00 | 57.10 | 58.80 | 0.0M |
2022-07-27 | 58.00 | 59.00 | 57.20 | 58.70 | 0.0M |
2022-07-26 | 58.50 | 58.90 | 57.80 | 58.50 | 0.0M |
2022-07-25 | 58.60 | 58.60 | 56.60 | 58.40 | 0.0M |
2022-07-22 | 57.20 | 58.60 | 56.10 | 58.60 | 0.0M |
2022-07-21 | 56.90 | 57.60 | 56.70 | 57.20 | 0.0M |
2022-07-20 | 55.80 | 56.90 | 55.80 | 56.80 | 0.0M |
2022-07-19 | 55.90 | 55.90 | 54.90 | 55.40 | 0.0M |
2022-07-18 | 53.50 | 56.00 | 52.90 | 55.90 | 0.0M |
2022-07-15 | 54.40 | 54.50 | 50.80 | 53.50 | 0.0M |
2022-07-14 | 54.50 | 54.50 | 53.60 | 54.10 | 0.0M |
2022-07-13 | 53.40 | 53.80 | 52.90 | 53.70 | 0.0M |
2022-07-12 | 52.70 | 53.50 | 52.20 | 53.20 | 0.0M |
2022-07-11 | 52.30 | 52.70 | 52.00 | 52.70 | 0.0M |
2022-07-08 | 52.30 | 52.80 | 52.00 | 52.30 | 0.0M |
2022-07-07 | 53.30 | 53.40 | 52.70 | 53.30 | 0.0M |
2022-07-06 | 52.40 | 52.80 | 52.00 | 52.40 | 0.0M |
2022-07-05 | 52.20 | 52.30 | 51.70 | 52.10 | 0.0M |
2022-07-04 | 53.00 | 53.00 | 52.00 | 52.20 | 0.0M |
2022-07-01 | 54.20 | 54.20 | 53.00 | 53.00 | 0.0M |
2022-06-30 | 55.20 | 55.20 | 53.00 | 54.20 | 0.0M |
2022-06-29 | 55.40 | 55.70 | 54.20 | 54.80 | 0.0M |
2022-06-28 | 55.20 | 57.00 | 55.20 | 55.90 | 0.0M |
2022-06-27 | 55.00 | 56.50 | 54.70 | 54.70 | 0.1M |
2022-06-23 | 52.10 | 55.00 | 51.80 | 55.00 | 0.0M |
2022-06-22 | 51.00 | 53.70 | 51.00 | 52.10 | 0.0M |
2022-06-21 | 54.50 | 54.80 | 51.00 | 51.00 | 0.0M |
2022-06-20 | 53.90 | 54.90 | 53.30 | 54.50 | 0.0M |
2022-06-17 | 51.20 | 53.90 | 51.10 | 53.90 | 0.0M |
2022-06-16 | 51.20 | 52.10 | 51.00 | 51.30 | 0.0M |
2022-06-15 | 52.90 | 53.20 | 51.20 | 51.20 | 0.0M |
2022-06-14 | 56.40 | 56.40 | 52.20 | 52.90 | 0.0M |
2022-06-13 | 54.40 | 56.90 | 53.60 | 56.90 | 0.0M |
2022-06-10 | 57.60 | 57.60 | 54.40 | 54.40 | 0.0M |
2022-06-09 | 57.40 | 58.30 | 56.60 | 56.80 | 0.1M |
2022-06-08 | 59.40 | 59.40 | 56.80 | 57.40 | 0.0M |
2022-06-07 | 56.70 | 59.40 | 56.70 | 59.40 | 0.0M |
2022-06-03 | 57.00 | 57.00 | 56.20 | 56.60 | 0.0M |
2022-06-02 | 55.10 | 56.90 | 54.40 | 56.90 | 0.0M |
2022-06-01 | 55.40 | 55.40 | 54.20 | 54.40 | 0.0M |
2022-05-31 | 54.70 | 55.50 | 54.60 | 55.10 | 0.0M |
2022-05-30 | 55.10 | 57.00 | 54.80 | 54.80 | 0.0M |
2022-05-27 | 54.10 | 55.60 | 53.80 | 55.00 | 0.0M |
2022-05-25 | 55.60 | 56.00 | 54.00 | 54.10 | 0.0M |
2022-05-24 | 55.40 | 57.30 | 55.20 | 55.90 | 0.1M |
2022-05-23 | 55.00 | 55.70 | 54.20 | 55.70 | 0.0M |
2022-05-20 | 53.10 | 55.00 | 53.10 | 55.00 | 0.0M |
2022-05-19 | 52.80 | 53.90 | 52.20 | 53.30 | 0.0M |
2022-05-18 | 54.60 | 55.00 | 52.80 | 52.80 | 0.0M |
2022-05-17 | 55.00 | 55.00 | 54.00 | 54.60 | 0.0M |
2022-05-16 | 54.80 | 55.50 | 53.50 | 54.90 | 0.0M |
2022-05-13 | 53.60 | 55.90 | 53.60 | 54.80 | 0.0M |
2022-05-12 | 50.00 | 53.90 | 50.00 | 53.20 | 0.0M |
2022-05-11 | 50.40 | 52.60 | 50.40 | 52.00 | 0.0M |
2022-05-10 | 50.40 | 52.60 | 50.30 | 50.30 | 0.0M |
2022-05-09 | 52.00 | 52.00 | 50.40 | 50.40 | 0.0M |
2022-05-06 | 54.60 | 54.60 | 51.40 | 52.30 | 0.0M |
2022-05-05 | 56.80 | 56.80 | 53.90 | 54.60 | 0.0M |
2022-05-04 | 55.80 | 55.90 | 54.10 | 54.80 | 0.0M |
2022-05-03 | 54.40 | 56.80 | 54.40 | 55.50 | 0.0M |
2022-05-02 | 56.40 | 58.50 | 54.00 | 54.10 | 0.0M |
2022-04-29 | 55.60 | 57.10 | 55.60 | 56.40 | 0.0M |
2022-04-28 | 57.10 | 57.10 | 55.00 | 55.50 | 0.0M |
2022-04-27 | 55.60 | 57.20 | 54.50 | 56.30 | 0.0M |
2022-04-26 | 293.00 | 293.00 | 278.50 | 278.50 | 0.0M |
2022-04-25 | 293.00 | 293.00 | 276.50 | 283.50 | 0.0M |
2022-04-22 | 294.50 | 295.00 | 284.50 | 293.00 | 0.0M |
2022-04-21 | 305.00 | 305.00 | 292.50 | 297.50 | 0.0M |
2022-04-20 | 302.00 | 317.50 | 302.00 | 314.50 | 0.0M |
2022-04-19 | 306.00 | 307.50 | 296.00 | 302.00 | 0.0M |
2022-04-14 | 301.00 | 306.00 | 300.00 | 303.00 | 0.0M |
2022-04-13 | 310.00 | 310.00 | 291.50 | 295.00 | 0.0M |
2022-04-12 | 298.50 | 301.50 | 294.00 | 298.00 | 0.0M |
2022-04-11 | 310.00 | 310.00 | 294.50 | 298.50 | 0.0M |
2022-04-08 | 292.50 | 304.00 | 292.50 | 304.00 | 0.0M |
2022-04-07 | 296.00 | 308.00 | 290.50 | 292.50 | 0.0M |
2022-04-06 | 302.50 | 302.50 | 290.00 | 296.50 | 0.0M |
2022-04-05 | 308.00 | 315.00 | 300.00 | 302.50 | 0.0M |
2022-04-04 | 299.00 | 308.00 | 297.00 | 308.00 | 0.0M |
2022-04-01 | 294.00 | 302.50 | 294.00 | 298.00 | 0.0M |
2022-03-31 | 287.50 | 299.50 | 287.50 | 293.50 | 0.0M |
2022-03-30 | 280.50 | 287.00 | 278.00 | 281.50 | 0.0M |
2022-03-29 | 281.00 | 286.50 | 280.00 | 280.50 | 0.0M |
2022-03-28 | 268.00 | 285.00 | 268.00 | 281.00 | 0.0M |
2022-03-25 | 282.00 | 285.00 | 270.50 | 273.50 | 0.0M |
2022-03-24 | 280.50 | 286.50 | 280.50 | 282.00 | 0.0M |
2022-03-23 | 287.50 | 291.50 | 281.50 | 288.50 | 0.0M |
2022-03-22 | 300.50 | 301.00 | 282.00 | 287.50 | 0.0M |
2022-03-21 | 298.00 | 304.50 | 297.00 | 300.00 | 0.0M |
2022-03-18 | 283.00 | 296.00 | 283.00 | 295.00 | 0.0M |
2022-03-17 | 282.00 | 290.50 | 280.50 | 284.50 | 0.0M |
2022-03-16 | 276.00 | 278.50 | 271.50 | 277.50 | 0.0M |
2022-03-15 | 265.50 | 271.50 | 261.00 | 267.00 | 0.0M |
2022-03-14 | 268.00 | 276.50 | 268.00 | 275.00 | 0.0M |
2022-03-11 | 256.00 | 273.50 | 244.00 | 268.00 | 0.0M |
2022-03-10 | 267.00 | 273.50 | 260.00 | 261.00 | 0.0M |
2022-03-09 | 250.50 | 268.50 | 250.50 | 266.50 | 0.0M |
2022-03-08 | 248.00 | 260.00 | 248.00 | 250.00 | 0.0M |
2022-03-07 | 254.50 | 255.50 | 243.50 | 250.00 | 0.0M |
2022-03-04 | 265.00 | 265.00 | 255.50 | 256.50 | 0.0M |
2022-03-03 | 268.00 | 275.50 | 263.00 | 266.50 | 0.0M |
2022-03-02 | 255.00 | 272.00 | 253.00 | 268.00 | 0.0M |
2022-03-01 | 268.00 | 272.50 | 260.00 | 260.00 | 0.0M |
2022-02-28 | 260.00 | 272.50 | 254.50 | 268.00 | 0.0M |
2022-02-25 | 258.00 | 268.50 | 254.00 | 264.50 | 0.0M |
2022-02-24 | 255.50 | 261.00 | 249.00 | 258.00 | 0.0M |
2022-02-23 | 270.50 | 275.00 | 259.50 | 259.50 | 0.0M |
2022-02-22 | 262.00 | 276.00 | 256.00 | 270.50 | 0.0M |
2022-02-21 | 281.50 | 282.00 | 266.50 | 266.50 | 0.0M |
2022-02-18 | 288.00 | 288.00 | 277.00 | 281.00 | 0.0M |
2022-02-17 | 275.50 | 295.00 | 275.50 | 288.00 | 0.0M |
2022-02-16 | 290.50 | 291.00 | 285.00 | 288.50 | 0.0M |
2022-02-15 | 289.00 | 291.00 | 281.00 | 290.50 | 0.0M |
2022-02-14 | 286.00 | 289.50 | 279.50 | 289.50 | 0.0M |
2022-02-11 | 300.00 | 302.00 | 295.00 | 297.00 | 0.0M |
2022-02-10 | 299.00 | 304.00 | 294.50 | 301.50 | 0.0M |
2022-02-09 | 298.00 | 306.00 | 295.00 | 299.00 | 0.0M |
2022-02-08 | 301.00 | 301.00 | 293.50 | 298.50 | 0.0M |
2022-02-07 | 303.50 | 305.00 | 297.50 | 301.00 | 0.0M |
2022-02-04 | 307.00 | 312.00 | 300.00 | 303.50 | 0.0M |
2022-02-03 | 311.00 | 317.00 | 306.00 | 307.00 | 0.0M |
2022-02-02 | 314.00 | 315.00 | 309.00 | 311.00 | 0.0M |
2022-02-01 | 307.00 | 312.50 | 306.00 | 312.00 | 0.0M |
2022-01-31 | 300.00 | 307.00 | 298.00 | 301.00 | 0.0M |
2022-01-28 | 299.00 | 301.50 | 291.50 | 296.00 | 0.0M |
2022-01-27 | 302.00 | 306.50 | 295.50 | 299.00 | 0.0M |
2022-01-26 | 292.00 | 305.00 | 292.00 | 301.50 | 0.0M |
2022-01-25 | 300.00 | 300.00 | 288.00 | 291.00 | 0.0M |
2022-01-24 | 299.50 | 301.00 | 284.00 | 289.50 | 0.0M |
2022-01-21 | 308.00 | 308.00 | 296.00 | 300.00 | 0.0M |
2022-01-20 | 313.50 | 317.00 | 303.50 | 308.00 | 0.0M |
2022-01-19 | 305.50 | 315.00 | 301.50 | 311.50 | 0.0M |
2022-01-18 | 312.50 | 312.50 | 297.00 | 306.00 | 0.0M |
2022-01-17 | 322.00 | 322.00 | 312.00 | 312.50 | 0.0M |
2022-01-14 | 342.00 | 342.00 | 326.50 | 326.50 | 0.0M |
2022-01-13 | 341.50 | 347.50 | 339.00 | 345.50 | 0.0M |
2022-01-12 | 338.00 | 343.00 | 333.50 | 338.50 | 0.0M |
2022-01-11 | 326.50 | 339.50 | 326.50 | 334.50 | 0.0M |
2022-01-10 | 344.50 | 350.50 | 324.00 | 326.50 | 0.0M |
2022-01-07 | 340.00 | 348.50 | 340.00 | 345.00 | 0.0M |
2022-01-05 | 346.00 | 351.50 | 342.00 | 350.50 | 0.0M |
2022-01-04 | 356.50 | 356.50 | 344.50 | 347.50 | 0.0M |
2022-01-03 | 362.00 | 362.00 | 352.00 | 355.00 | 0.0M |