3.73
Last Update: 2025-09-30
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 | 32.30 | 32.54 | 32.21 | 32.21 | 0.0M |
2021-12-30 | 32.13 | 32.13 | 31.74 | 31.78 | 0.0M |
2021-12-29 | 31.18 | 31.49 | 31.18 | 31.41 | 0.0M |
2021-12-28 | 31.45 | 31.69 | 31.28 | 31.44 | 0.0M |
2021-12-27 | 31.40 | 31.49 | 30.93 | 31.49 | 0.0M |
2021-12-23 | 31.13 | 31.24 | 30.86 | 31.07 | 0.0M |
2021-12-22 | 30.58 | 30.85 | 30.58 | 30.81 | 0.0M |
2021-12-21 | 30.05 | 30.59 | 30.03 | 30.16 | 0.0M |
2021-12-20 | 28.61 | 29.86 | 28.61 | 29.86 | 0.0M |
2021-12-17 | 28.80 | 29.93 | 28.80 | 29.93 | 0.0M |
2021-12-16 | 27.38 | 28.11 | 27.37 | 28.01 | 0.0M |
2021-12-15 | 30.04 | 30.04 | 29.28 | 29.77 | 0.0M |
2021-12-14 | 30.71 | 30.71 | 30.33 | 30.55 | 0.0M |
2021-12-13 | 31.45 | 31.59 | 30.49 | 30.74 | 0.0M |
2021-12-10 | 31.82 | 31.85 | 31.30 | 31.34 | 0.0M |
2021-12-09 | 33.27 | 33.40 | 33.14 | 33.40 | 0.0M |
2021-12-08 | 33.38 | 33.80 | 33.38 | 33.51 | 0.0M |
2021-12-07 | 33.83 | 34.02 | 33.37 | 33.38 | 0.0M |
2021-12-06 | 31.17 | 31.50 | 31.09 | 31.50 | 0.0M |
2021-12-03 | 30.70 | 30.70 | 30.52 | 30.59 | 0.0M |
2021-12-02 | 30.89 | 30.89 | 30.49 | 30.84 | 0.0M |
2021-12-01 | 31.61 | 31.61 | 31.10 | 31.10 | 0.0M |
2021-11-30 | 31.74 | 32.19 | 31.04 | 31.16 | 0.0M |
2021-11-29 | 32.50 | 32.50 | 31.64 | 31.80 | 0.0M |
2021-11-26 | 32.84 | 32.87 | 32.45 | 32.64 | 0.0M |
2021-11-24 | 33.45 | 33.81 | 33.33 | 33.37 | 0.0M |
2021-11-23 | 35.27 | 35.27 | 34.00 | 34.70 | 0.0M |
2021-11-22 | 35.73 | 35.73 | 34.56 | 34.56 | 0.0M |
2021-11-19 | 36.57 | 36.92 | 36.57 | 36.92 | 0.0M |
2021-11-18 | 35.84 | 36.20 | 35.84 | 36.16 | 0.0M |
2021-11-17 | 37.20 | 37.20 | 36.92 | 37.02 | 0.0M |
2021-11-16 | 36.63 | 36.63 | 35.82 | 36.28 | 0.0M |
2021-11-15 | 39.40 | 39.55 | 38.77 | 38.77 | 0.0M |
2021-11-12 | 38.42 | 38.65 | 38.32 | 38.49 | 0.0M |
2021-11-11 | 37.49 | 37.49 | 37.33 | 37.40 | 0.0M |
2021-11-10 | 37.44 | 38.67 | 37.44 | 37.49 | 0.0M |
2021-11-09 | 34.73 | 35.10 | 34.59 | 34.87 | 0.0M |
2021-11-08 | 34.25 | 34.69 | 34.25 | 34.56 | 0.0M |
2021-11-05 | 34.92 | 35.20 | 34.66 | 34.95 | 0.0M |
2021-11-04 | 35.59 | 35.69 | 34.84 | 35.24 | 0.0M |
2021-11-03 | 34.30 | 34.68 | 34.30 | 34.68 | 0.0M |
2021-11-02 | 35.36 | 35.72 | 35.15 | 35.41 | 0.0M |
2021-11-01 | 34.15 | 34.31 | 33.79 | 34.01 | 0.0M |
2021-10-29 | 34.14 | 34.25 | 33.98 | 33.98 | 0.0M |
2021-10-28 | 34.14 | 34.74 | 33.99 | 34.52 | 0.0M |
2021-10-27 | 36.88 | 36.88 | 36.10 | 36.10 | 0.0M |
2021-10-26 | 36.72 | 36.96 | 36.58 | 36.69 | 0.0M |
2021-10-25 | 36.05 | 36.05 | 35.90 | 36.01 | 0.0M |
2021-10-22 | 37.77 | 38.15 | 37.76 | 38.14 | 0.0M |
2021-10-21 | 37.23 | 37.67 | 37.23 | 37.42 | 0.0M |
2021-10-20 | 36.70 | 37.39 | 36.60 | 36.74 | 0.0M |
2021-10-19 | 35.24 | 35.24 | 34.81 | 35.15 | 0.0M |
2021-10-18 | 34.96 | 35.34 | 34.71 | 35.12 | 0.0M |
2021-10-15 | 32.29 | 33.10 | 32.03 | 32.85 | 0.0M |
2021-10-14 | 33.00 | 34.05 | 33.00 | 33.83 | 0.0M |
2021-10-13 | 31.74 | 31.84 | 31.29 | 31.32 | 0.0M |
2021-10-12 | 31.99 | 32.30 | 31.83 | 32.20 | 0.0M |
2021-10-11 | 32.26 | 33.35 | 32.21 | 32.55 | 0.0M |
2021-10-08 | 37.97 | 37.97 | 37.75 | 37.86 | 0.0M |
2021-10-07 | 36.70 | 38.05 | 36.70 | 37.90 | 0.0M |
2021-10-06 | 38.01 | 38.35 | 38.01 | 38.35 | 0.0M |
2021-10-05 | 39.80 | 39.80 | 39.09 | 39.09 | 0.0M |
2021-10-04 | 40.23 | 40.23 | 39.89 | 40.05 | 0.0M |
2021-10-01 | 39.76 | 40.42 | 39.76 | 40.26 | 0.0M |
2021-09-30 | 40.70 | 40.73 | 40.18 | 40.18 | 0.0M |
2021-09-29 | 43.81 | 43.81 | 43.42 | 43.57 | 0.0M |
2021-09-28 | 44.25 | 44.52 | 44.25 | 44.26 | 0.0M |
2021-09-27 | 44.60 | 45.15 | 44.60 | 44.71 | 0.0M |
2021-09-24 | 44.84 | 44.84 | 44.55 | 44.64 | 0.0M |
2021-09-23 | 45.71 | 46.01 | 45.65 | 45.89 | 0.0M |
2021-09-22 | 44.85 | 45.00 | 44.85 | 45.00 | 0.0M |
2021-09-21 | 44.50 | 44.50 | 43.30 | 43.30 | 0.0M |
2021-09-20 | 43.28 | 43.28 | 42.41 | 42.41 | 0.0M |
2021-09-17 | 44.03 | 44.11 | 43.76 | 43.78 | 0.0M |
2021-09-16 | 41.64 | 42.17 | 41.55 | 42.15 | 0.0M |
2021-09-15 | 42.59 | 42.76 | 41.99 | 42.76 | 0.0M |
2021-09-14 | 42.94 | 42.94 | 42.64 | 42.66 | 0.0M |
2021-09-13 | 43.54 | 43.54 | 42.94 | 43.05 | 0.0M |
2021-09-10 | 44.96 | 45.00 | 44.42 | 44.47 | 0.0M |
2021-09-09 | 44.17 | 44.17 | 43.43 | 43.55 | 0.0M |
2021-09-08 | 46.02 | 46.07 | 45.47 | 46.07 | 0.0M |
2021-09-07 | 48.02 | 48.02 | 46.42 | 46.42 | 0.0M |
2021-09-03 | 48.65 | 48.69 | 48.45 | 48.69 | 0.0M |
2021-09-02 | 51.54 | 51.58 | 51.08 | 51.20 | 0.0M |
2021-09-01 | 52.62 | 54.41 | 52.36 | 52.36 | 0.0M |
2021-08-31 | 52.80 | 53.35 | 52.80 | 53.27 | 0.0M |
2021-08-30 | 52.05 | 54.74 | 52.05 | 53.72 | 0.0M |
2021-08-27 | 54.59 | 54.59 | 53.85 | 54.09 | 0.0M |
2021-08-26 | 55.65 | 55.65 | 54.68 | 54.68 | 0.0M |
2021-08-25 | 56.18 | 56.18 | 54.95 | 54.95 | 0.0M |
2021-08-24 | 55.48 | 55.48 | 54.91 | 55.24 | 0.0M |
2021-08-23 | 55.09 | 55.12 | 55.09 | 55.12 | 0.0M |
2021-08-20 | 55.90 | 55.96 | 55.59 | 55.59 | 0.0M |
2021-08-19 | 55.43 | 55.43 | 54.71 | 54.71 | 0.0M |
2021-08-18 | 54.95 | 55.61 | 54.95 | 55.43 | 0.0M |
2021-08-17 | 54.18 | 54.18 | 53.35 | 53.60 | 0.0M |
2021-08-16 | 54.21 | 54.30 | 54.14 | 54.22 | 0.0M |
2021-08-13 | 55.05 | 55.05 | 54.91 | 54.91 | 0.0M |
2021-08-12 | 55.03 | 55.32 | 54.85 | 54.98 | 0.0M |
2021-08-11 | 54.81 | 55.28 | 54.81 | 55.18 | 0.0M |
2021-08-10 | 55.12 | 55.40 | 54.72 | 55.40 | 0.0M |
2021-08-09 | 54.77 | 54.80 | 54.58 | 54.58 | 0.0M |
2021-08-06 | 56.00 | 56.00 | 55.54 | 55.63 | 0.0M |
2021-08-05 | 55.55 | 55.55 | 55.33 | 55.33 | 0.0M |
2021-08-04 | 56.39 | 56.39 | 55.79 | 55.84 | 0.0M |
2021-08-03 | 54.32 | 54.51 | 54.24 | 54.51 | 0.0M |
2021-08-02 | 54.49 | 54.49 | 53.97 | 54.06 | 0.0M |
2021-07-30 | 52.84 | 52.84 | 52.80 | 52.80 | 0.0M |
2021-07-29 | 53.31 | 53.62 | 53.31 | 53.62 | 0.0M |
2021-07-28 | 53.33 | 54.30 | 53.33 | 54.30 | 0.0M |
2021-07-27 | 52.96 | 52.96 | 52.29 | 52.68 | 0.0M |
2021-07-26 | 53.15 | 53.55 | 53.11 | 53.50 | 0.0M |
2021-07-23 | 53.57 | 53.93 | 53.52 | 53.52 | 0.0M |
2021-07-22 | 53.87 | 53.87 | 53.30 | 53.59 | 0.0M |
2021-07-21 | 53.98 | 54.02 | 53.41 | 53.70 | 0.0M |
2021-07-20 | 50.29 | 51.23 | 50.29 | 51.10 | 0.0M |
2021-07-19 | 52.44 | 52.44 | 51.70 | 51.88 | 0.0M |
2021-07-16 | 53.67 | 54.13 | 53.05 | 54.09 | 0.0M |
2021-07-15 | 54.36 | 55.22 | 53.03 | 53.44 | 0.0M |
2021-07-14 | 65.59 | 65.59 | 65.20 | 65.38 | 0.0M |
2021-07-13 | 64.52 | 64.59 | 63.62 | 63.62 | 0.0M |
2021-07-12 | 66.26 | 66.31 | 66.02 | 66.18 | 0.0M |
2021-07-09 | 66.18 | 66.26 | 66.14 | 66.26 | 0.0M |
2021-07-08 | 66.22 | 66.81 | 66.22 | 66.66 | 0.0M |
2021-07-07 | 71.27 | 71.45 | 70.98 | 71.36 | 0.0M |
2021-07-06 | 69.27 | 70.15 | 69.27 | 70.14 | 0.0M |
2021-07-02 | 71.28 | 72.16 | 71.28 | 72.16 | 0.0M |
2021-07-01 | 70.55 | 71.47 | 70.55 | 71.47 | 0.0M |
2021-06-30 | 68.70 | 68.70 | 68.70 | 68.70 | 0.0M |
2021-06-28 | 68.31 | 68.51 | 68.31 | 68.51 | 0.0M |
2021-06-25 | 68.12 | 68.66 | 68.12 | 68.57 | 0.0M |
2021-06-24 | 65.92 | 66.12 | 65.60 | 65.60 | 0.0M |
2021-06-23 | 66.02 | 66.11 | 65.87 | 65.89 | 0.0M |
2021-06-22 | 67.11 | 67.52 | 67.11 | 67.38 | 0.0M |
2021-06-21 | 66.06 | 66.39 | 66.06 | 66.27 | 0.0M |
2021-06-18 | 65.45 | 66.28 | 65.45 | 65.73 | 0.0M |
2021-06-17 | 67.90 | 69.03 | 67.90 | 68.83 | 0.0M |
2021-06-16 | 68.66 | 68.66 | 67.62 | 67.62 | 0.0M |
2021-06-15 | 70.63 | 71.14 | 69.34 | 69.34 | 0.0M |
2021-06-14 | 72.49 | 72.49 | 71.57 | 71.67 | 0.0M |
2021-06-11 | 71.42 | 71.77 | 71.42 | 71.77 | 0.0M |
2021-06-10 | 72.16 | 72.28 | 72.16 | 72.28 | 0.0M |
2021-06-09 | 71.84 | 72.16 | 71.84 | 71.84 | 0.0M |
2021-06-08 | 74.68 | 74.68 | 73.69 | 73.69 | 0.0M |
2021-06-07 | 71.47 | 71.78 | 71.47 | 71.58 | 0.0M |
2021-06-04 | 69.89 | 69.89 | 69.89 | 69.89 | 0.0M |
2021-06-03 | 68.78 | 68.78 | 68.33 | 68.33 | 0.0M |
2021-06-02 | 68.08 | 68.62 | 68.08 | 68.18 | 0.0M |
2021-06-01 | 70.00 | 70.20 | 69.83 | 69.83 | 0.0M |
2021-05-28 | 69.89 | 70.00 | 69.07 | 69.07 | 0.0M |
2021-05-27 | 68.45 | 68.87 | 68.43 | 68.43 | 0.0M |
2021-05-26 | 67.59 | 68.68 | 67.59 | 68.68 | 0.0M |
2021-05-25 | 68.15 | 68.77 | 68.15 | 68.77 | 0.0M |
2021-05-24 | 68.55 | 68.75 | 68.55 | 68.75 | 0.0M |
2021-05-21 | 68.58 | 69.09 | 68.11 | 68.15 | 0.0M |
2021-05-20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.0M |
2021-05-19 | 66.81 | 66.81 | 66.81 | 66.81 | 0.0M |
2021-05-18 | 69.66 | 69.66 | 69.49 | 69.49 | 0.0M |
2021-05-17 | 68.88 | 68.88 | 68.83 | 68.83 | 0.0M |
2021-05-14 | 69.53 | 70.07 | 69.53 | 70.07 | 0.0M |
2021-05-13 | 67.00 | 67.45 | 66.36 | 66.71 | 0.0M |
2021-05-12 | 68.47 | 68.47 | 68.47 | 68.47 | 0.0M |
2021-05-11 | 69.34 | 69.34 | 69.34 | 69.34 | 0.0M |
2021-05-10 | 71.03 | 71.25 | 70.29 | 70.29 | 0.0M |
2021-05-07 | 68.45 | 70.05 | 68.45 | 70.05 | 0.0M |
2021-05-06 | 69.34 | 69.69 | 69.34 | 69.67 | 0.0M |
2021-05-05 | 72.16 | 72.18 | 72.05 | 72.05 | 0.0M |
2021-05-04 | 71.00 | 71.12 | 70.74 | 71.12 | 0.0M |
2021-05-03 | 72.00 | 74.59 | 72.00 | 72.80 | 0.0M |
2021-04-30 | 72.77 | 72.77 | 72.29 | 72.29 | 0.0M |
2021-04-29 | 72.13 | 73.20 | 71.87 | 72.33 | 0.0M |
2021-04-27 | 74.48 | 74.48 | 74.48 | 74.48 | 0.0M |
2021-04-26 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0M |
2021-04-23 | 72.75 | 74.02 | 72.59 | 74.02 | 0.0M |
2021-04-22 | 71.90 | 73.17 | 71.90 | 72.74 | 0.0M |
2021-04-21 | 71.83 | 71.83 | 71.83 | 71.83 | 0.0M |
2021-04-20 | 72.00 | 72.11 | 71.21 | 71.21 | 0.0M |
2021-04-19 | 74.48 | 74.48 | 74.02 | 74.40 | 0.0M |
2021-04-15 | 74.37 | 74.37 | 74.28 | 74.28 | 0.0M |
2021-04-14 | 74.97 | 74.97 | 74.97 | 74.97 | 0.0M |
2021-04-12 | 71.06 | 72.05 | 71.04 | 72.05 | 0.0M |
2021-04-09 | 74.42 | 74.46 | 73.79 | 74.01 | 0.0M |
2021-04-08 | 78.50 | 78.50 | 75.55 | 75.65 | 0.0M |
2021-04-07 | 79.36 | 79.36 | 79.36 | 79.36 | 0.0M |
2021-04-06 | 80.92 | 80.92 | 80.92 | 80.92 | 0.0M |
2021-04-05 | 80.21 | 81.00 | 80.21 | 80.95 | 0.0M |
2021-04-01 | 80.08 | 80.08 | 80.08 | 80.08 | 0.0M |
2021-03-31 | 76.29 | 76.29 | 76.29 | 76.29 | 0.0M |
2021-03-29 | 76.98 | 76.98 | 76.98 | 76.98 | 0.0M |
2021-03-25 | 77.77 | 77.77 | 76.27 | 76.27 | 0.0M |
2021-03-24 | 78.55 | 78.55 | 78.55 | 78.55 | 0.0M |
2021-03-23 | 81.52 | 81.52 | 81.51 | 81.51 | 0.0M |
2021-03-18 | 78.06 | 78.06 | 78.06 | 78.06 | 0.0M |
2021-03-17 | 77.77 | 77.77 | 77.77 | 77.77 | 0.0M |
2021-03-16 | 78.18 | 78.77 | 78.18 | 78.77 | 0.0M |
2021-03-15 | 74.85 | 74.85 | 74.85 | 74.85 | 0.0M |
2021-03-12 | 73.90 | 74.76 | 73.90 | 74.75 | 0.0M |
2021-03-11 | 75.11 | 75.11 | 75.11 | 75.11 | 0.0M |
2021-03-09 | 76.12 | 76.12 | 75.70 | 75.70 | 0.0M |
2021-03-08 | 71.95 | 72.08 | 71.90 | 71.90 | 0.0M |
2021-03-05 | 74.37 | 74.37 | 71.35 | 72.79 | 0.0M |
2021-03-04 | 77.18 | 77.18 | 75.08 | 75.08 | 0.0M |
2021-03-03 | 78.91 | 79.58 | 78.29 | 79.53 | 0.0M |
2021-03-02 | 79.32 | 79.32 | 78.05 | 78.05 | 0.0M |
2021-03-01 | 79.25 | 79.47 | 79.25 | 79.47 | 0.0M |
2021-02-26 | 78.27 | 78.96 | 77.98 | 77.98 | 0.0M |
2021-02-25 | 80.80 | 80.80 | 78.21 | 78.75 | 0.0M |
2021-02-24 | 81.52 | 81.52 | 80.00 | 80.00 | 0.0M |
2021-02-23 | 78.31 | 78.76 | 78.31 | 78.67 | 0.0M |
2021-02-22 | 81.02 | 81.65 | 81.02 | 81.50 | 0.0M |
2021-02-19 | 80.55 | 80.55 | 80.52 | 80.52 | 0.0M |
2021-02-18 | 78.93 | 79.00 | 78.93 | 79.00 | 0.0M |
2021-02-17 | 78.61 | 78.88 | 78.61 | 78.88 | 0.0M |
2021-02-16 | 76.90 | 77.67 | 76.89 | 77.67 | 0.0M |
2021-02-12 | 72.62 | 73.34 | 72.57 | 73.06 | 0.0M |
2021-02-11 | 69.79 | 69.87 | 69.66 | 69.74 | 0.0M |
2021-02-10 | 69.11 | 69.11 | 68.28 | 68.28 | 0.0M |
2021-02-09 | 68.77 | 68.77 | 68.21 | 68.60 | 0.0M |
2021-02-08 | 67.30 | 67.61 | 67.30 | 67.61 | 0.0M |
2021-02-05 | 67.26 | 67.26 | 67.23 | 67.23 | 0.0M |
2021-02-04 | 67.45 | 67.50 | 67.15 | 67.50 | 0.0M |
2021-02-03 | 68.81 | 69.22 | 68.81 | 69.22 | 0.0M |
2021-02-02 | 68.82 | 68.82 | 68.81 | 68.81 | 0.0M |
2021-02-01 | 65.31 | 65.56 | 65.22 | 65.56 | 0.0M |
2021-01-29 | 61.25 | 61.25 | 61.24 | 61.24 | 0.0M |
2021-01-28 | 64.10 | 64.26 | 63.39 | 63.39 | 0.0M |
2021-01-27 | 64.11 | 64.76 | 63.63 | 63.63 | 0.0M |
2021-01-26 | 65.81 | 66.25 | 65.66 | 66.25 | 0.0M |
2021-01-25 | 69.36 | 69.64 | 69.36 | 69.64 | 0.0M |
2021-01-22 | 65.21 | 65.80 | 65.21 | 65.80 | 0.0M |
2021-01-21 | 66.19 | 66.62 | 66.19 | 66.62 | 0.0M |
2021-01-20 | 62.76 | 63.27 | 62.76 | 63.27 | 0.0M |
2021-01-19 | 63.04 | 63.04 | 61.76 | 62.56 | 0.0M |
2021-01-15 | 65.57 | 65.95 | 65.57 | 65.95 | 0.0M |
2021-01-14 | 72.75 | 72.75 | 70.84 | 70.96 | 0.0M |
2021-01-13 | 73.88 | 73.88 | 72.30 | 72.30 | 0.0M |
2021-01-12 | 72.02 | 72.21 | 70.67 | 71.25 | 0.0M |
2021-01-11 | 72.18 | 73.30 | 72.18 | 72.89 | 0.0M |
2021-01-08 | 70.48 | 71.70 | 70.48 | 71.64 | 0.0M |
2021-01-07 | 69.17 | 69.70 | 69.17 | 69.54 | 0.0M |
2021-01-06 | 70.76 | 70.77 | 69.65 | 69.85 | 0.0M |
2021-01-05 | 68.64 | 70.26 | 68.64 | 70.26 | 0.0M |
2021-01-04 | 64.46 | 64.46 | 64.46 | 64.46 | 0.0M |