26.34
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 | 58.07 | 58.07 | 57.94 | 57.94 | 0.0M |
2022-12-29 | 57.97 | 58.20 | 57.59 | 58.05 | 0.0M |
2022-12-28 | 59.22 | 59.22 | 57.66 | 57.66 | 0.0M |
2022-12-27 | 58.00 | 58.99 | 57.57 | 58.99 | 0.0M |
2022-12-23 | 57.69 | 57.71 | 57.39 | 57.66 | 0.0M |
2022-12-22 | 58.37 | 58.37 | 56.44 | 57.70 | 0.0M |
2022-12-21 | 57.14 | 58.52 | 57.09 | 58.52 | 0.0M |
2022-12-20 | 55.77 | 57.16 | 55.53 | 57.16 | 0.0M |
2022-12-19 | 57.12 | 57.45 | 56.18 | 56.18 | 0.0M |
2022-12-16 | 57.60 | 57.60 | 56.23 | 57.55 | 0.0M |
2022-12-15 | 57.99 | 58.72 | 57.09 | 57.86 | 0.0M |
2022-12-14 | 57.28 | 58.71 | 56.73 | 58.18 | 0.0M |
2022-12-13 | 57.81 | 58.64 | 57.10 | 57.43 | 0.0M |
2022-12-12 | 59.03 | 59.04 | 57.75 | 57.94 | 0.0M |
2022-12-09 | 58.17 | 59.04 | 58.06 | 59.04 | 0.0M |
2022-12-08 | 59.76 | 60.44 | 58.01 | 58.01 | 0.0M |
2022-12-07 | 59.59 | 60.71 | 59.31 | 59.89 | 0.0M |
2022-12-06 | 58.07 | 59.45 | 57.45 | 59.42 | 0.0M |
2022-12-05 | 59.48 | 59.48 | 57.41 | 58.16 | 0.0M |
2022-12-02 | 61.63 | 61.63 | 59.86 | 59.96 | 0.0M |
2022-12-01 | 68.56 | 68.56 | 61.60 | 61.60 | 0.0M |
2022-11-30 | 67.49 | 68.99 | 66.80 | 68.84 | 0.0M |
2022-11-29 | 67.89 | 68.35 | 67.24 | 67.67 | 0.0M |
2022-11-28 | 70.12 | 70.12 | 67.71 | 67.71 | 0.0M |
2022-11-25 | 68.13 | 70.41 | 68.13 | 70.21 | 0.0M |
2022-11-24 | 68.00 | 70.94 | 68.00 | 68.22 | 0.0M |
2022-11-23 | 69.45 | 70.23 | 69.12 | 69.43 | 0.0M |
2022-11-22 | 68.97 | 69.89 | 68.64 | 69.80 | 0.0M |
2022-11-21 | 69.14 | 69.43 | 67.74 | 69.43 | 0.0M |
2022-11-18 | 67.85 | 69.02 | 67.30 | 69.02 | 0.0M |
2022-11-17 | 69.97 | 69.97 | 67.22 | 67.85 | 0.0M |
2022-11-16 | 72.48 | 72.48 | 69.57 | 69.87 | 0.0M |
2022-11-15 | 73.05 | 73.05 | 72.11 | 72.69 | 0.0M |
2022-11-14 | 73.94 | 73.94 | 71.67 | 73.19 | 0.0M |
2022-11-11 | 73.07 | 73.68 | 72.84 | 73.07 | 0.0M |
2022-11-10 | 70.66 | 72.82 | 70.66 | 72.82 | 0.0M |
2022-11-09 | 77.91 | 77.91 | 70.78 | 70.78 | 0.0M |
2022-11-08 | 79.71 | 81.42 | 79.42 | 80.78 | 0.0M |
2022-11-07 | 79.96 | 79.96 | 78.36 | 79.79 | 0.0M |
2022-11-04 | 79.86 | 80.63 | 78.64 | 79.73 | 0.0M |
2022-11-03 | 78.89 | 80.05 | 78.89 | 79.53 | 0.0M |
2022-11-02 | 79.94 | 80.32 | 78.42 | 78.68 | 0.0M |
2022-11-01 | 79.17 | 80.54 | 79.17 | 79.69 | 0.0M |
2022-10-31 | 77.85 | 78.17 | 77.85 | 78.17 | 0.0M |
2022-10-28 | 77.08 | 77.08 | 77.08 | 77.08 | 0.0M |
2022-10-27 | 76.86 | 79.38 | 76.86 | 78.19 | 0.0M |
2022-10-26 | 75.06 | 76.77 | 75.06 | 76.77 | 0.0M |
2022-10-25 | 77.80 | 77.80 | 75.02 | 75.02 | 0.0M |
2022-10-24 | 78.80 | 78.80 | 77.65 | 77.65 | 0.0M |
2022-10-21 | 75.09 | 75.09 | 74.94 | 74.94 | 0.0M |
2022-10-20 | 76.43 | 76.46 | 76.43 | 76.46 | 0.0M |
2022-10-19 | 75.21 | 76.63 | 75.21 | 76.63 | 0.0M |
2022-10-18 | 79.01 | 79.01 | 74.45 | 74.45 | 0.0M |
2022-10-17 | 76.41 | 77.59 | 76.41 | 77.59 | 0.0M |
2022-10-14 | 80.36 | 81.37 | 79.92 | 81.37 | 0.0M |
2022-10-13 | 76.53 | 76.53 | 75.19 | 75.19 | 0.0M |
2022-10-12 | 75.51 | 76.14 | 75.51 | 76.14 | 0.0M |
2022-10-11 | 77.02 | 77.02 | 74.05 | 74.05 | 0.0M |
2022-10-10 | 74.70 | 77.10 | 74.59 | 77.10 | 0.0M |
2022-10-07 | 73.80 | 74.04 | 73.80 | 74.04 | 0.0M |
2022-10-06 | 73.57 | 73.57 | 73.57 | 73.57 | 0.0M |
2022-10-05 | 72.77 | 73.80 | 72.75 | 73.80 | 0.0M |
2022-10-04 | 70.68 | 72.89 | 70.68 | 72.89 | 0.0M |
2022-10-03 | 66.30 | 69.87 | 66.30 | 69.87 | 0.0M |
2022-09-30 | 67.34 | 68.23 | 67.02 | 67.31 | 0.0M |
2022-09-29 | 70.34 | 70.34 | 66.60 | 67.25 | 0.0M |
2022-09-28 | 69.04 | 70.00 | 69.04 | 70.00 | 0.0M |
2022-09-27 | 69.27 | 69.86 | 67.99 | 69.05 | 0.0M |
2022-09-26 | 69.11 | 69.37 | 68.50 | 69.19 | 0.0M |
2022-09-23 | 73.42 | 73.43 | 68.67 | 69.20 | 0.0M |
2022-09-22 | 74.48 | 74.48 | 73.39 | 73.63 | 0.0M |
2022-09-21 | 75.63 | 76.16 | 74.77 | 74.77 | 0.0M |
2022-09-20 | 75.08 | 75.53 | 74.24 | 75.47 | 0.0M |
2022-09-19 | 72.83 | 74.81 | 72.73 | 74.81 | 0.0M |
2022-09-16 | 73.56 | 73.56 | 72.01 | 72.92 | 0.0M |
2022-09-15 | 75.66 | 75.72 | 73.85 | 73.85 | 0.0M |
2022-09-14 | 75.77 | 75.77 | 74.75 | 75.11 | 0.0M |
2022-09-13 | 76.32 | 76.95 | 74.84 | 75.89 | 0.0M |
2022-09-12 | 77.07 | 77.07 | 75.76 | 76.24 | 0.0M |
2022-09-09 | 75.62 | 77.23 | 75.62 | 77.23 | 0.0M |
2022-09-08 | 75.50 | 76.15 | 74.76 | 76.12 | 0.0M |
2022-09-07 | 73.97 | 75.12 | 73.26 | 75.12 | 0.0M |
2022-09-06 | 76.15 | 76.15 | 73.66 | 74.07 | 0.0M |
2022-09-05 | 75.88 | 75.88 | 75.59 | 75.63 | 0.0M |
2022-09-02 | 75.03 | 76.87 | 74.89 | 75.41 | 0.0M |
2022-09-01 | 75.06 | 75.40 | 74.34 | 75.40 | 0.0M |
2022-08-31 | 75.10 | 75.86 | 73.57 | 75.86 | 0.0M |
2022-08-30 | 77.78 | 77.78 | 74.77 | 74.77 | 0.0M |
2022-08-29 | 76.81 | 76.81 | 76.16 | 76.16 | 0.0M |
2022-08-26 | 78.84 | 78.84 | 78.20 | 78.20 | 0.0M |
2022-08-25 | 77.43 | 78.75 | 77.43 | 78.75 | 0.0M |
2022-08-24 | 75.00 | 77.41 | 75.00 | 77.36 | 0.0M |
2022-08-23 | 73.77 | 74.85 | 73.77 | 74.85 | 0.0M |
2022-08-22 | 73.69 | 73.69 | 72.85 | 72.85 | 0.0M |
2022-08-19 | 75.42 | 75.42 | 74.86 | 74.86 | 0.0M |
2022-08-18 | 74.08 | 76.01 | 74.08 | 76.01 | 0.0M |
2022-08-17 | 74.94 | 74.94 | 74.12 | 74.12 | 0.0M |
2022-08-16 | 74.88 | 75.69 | 74.60 | 74.90 | 0.0M |
2022-08-15 | 75.20 | 75.20 | 73.55 | 73.55 | 0.0M |
2022-08-12 | 73.66 | 74.94 | 73.41 | 74.94 | 0.0M |
2022-08-11 | 71.83 | 73.41 | 71.83 | 73.36 | 0.0M |
2022-08-10 | 69.99 | 72.04 | 69.99 | 72.04 | 0.0M |
2022-08-09 | 70.28 | 70.90 | 70.28 | 70.55 | 0.0M |
2022-08-08 | 70.76 | 71.57 | 70.76 | 71.09 | 0.0M |
2022-08-05 | 69.95 | 70.06 | 69.95 | 70.06 | 0.0M |
2022-08-04 | 70.38 | 70.38 | 70.15 | 70.15 | 0.0M |
2022-08-03 | 69.63 | 70.62 | 69.18 | 70.62 | 0.0M |
2022-08-02 | 68.01 | 70.20 | 68.01 | 69.57 | 0.0M |
2022-08-01 | 67.30 | 68.38 | 66.49 | 68.38 | 0.0M |
2022-07-29 | 66.99 | 66.99 | 66.99 | 66.99 | 0.0M |
2022-07-28 | 61.55 | 65.84 | 61.55 | 65.84 | 0.0M |
2022-07-27 | 61.73 | 61.73 | 60.11 | 60.11 | 0.0M |
2022-07-26 | 60.68 | 61.69 | 60.61 | 61.69 | 0.0M |
2022-07-25 | 58.91 | 60.24 | 58.91 | 60.24 | 0.0M |
2022-07-22 | 59.00 | 59.47 | 58.99 | 59.17 | 0.0M |
2022-07-21 | 59.36 | 59.56 | 59.36 | 59.56 | 0.0M |
2022-07-20 | 59.50 | 59.50 | 59.16 | 59.16 | 0.0M |
2022-07-19 | 57.82 | 59.33 | 57.34 | 59.23 | 0.0M |
2022-07-18 | 57.92 | 59.22 | 57.92 | 59.22 | 0.0M |
2022-07-15 | 57.03 | 57.03 | 56.14 | 56.14 | 0.0M |
2022-07-14 | 57.97 | 57.97 | 56.10 | 56.10 | 0.0M |
2022-07-13 | 57.97 | 58.34 | 57.97 | 58.34 | 0.0M |
2022-07-12 | 57.38 | 57.64 | 57.38 | 57.64 | 0.0M |
2022-07-11 | 57.49 | 57.49 | 57.47 | 57.47 | 0.0M |
2022-07-08 | 58.21 | 58.21 | 58.12 | 58.14 | 0.0M |
2022-07-07 | 55.65 | 58.85 | 55.65 | 58.85 | 0.0M |
2022-07-06 | 57.61 | 58.07 | 57.61 | 58.07 | 0.0M |
2022-07-05 | 60.04 | 60.04 | 57.70 | 57.78 | 0.0M |
2022-07-04 | 59.57 | 59.63 | 59.57 | 59.63 | 0.0M |
2022-07-01 | 56.42 | 58.15 | 56.42 | 58.15 | 0.0M |
2022-06-30 | 60.16 | 60.16 | 59.91 | 59.91 | 0.0M |
2022-06-29 | 60.77 | 61.00 | 60.19 | 60.76 | 0.0M |
2022-06-28 | 61.46 | 61.46 | 61.45 | 61.45 | 0.0M |
2022-06-27 | 58.19 | 61.08 | 58.19 | 61.08 | 0.0M |
2022-06-24 | 58.53 | 58.53 | 57.83 | 57.83 | 0.0M |
2022-06-23 | 61.53 | 61.75 | 58.41 | 58.41 | 0.0M |
2022-06-22 | 64.55 | 64.55 | 61.71 | 61.71 | 0.0M |
2022-06-21 | 66.20 | 66.20 | 65.11 | 65.11 | 0.0M |
2022-06-20 | 65.02 | 65.55 | 65.02 | 65.55 | 0.0M |
2022-06-17 | 66.08 | 66.84 | 66.08 | 66.84 | 0.0M |
2022-06-16 | 69.24 | 69.24 | 67.14 | 67.14 | 0.0M |
2022-06-15 | 69.70 | 69.70 | 69.70 | 69.70 | 0.0M |
2022-06-14 | 68.77 | 70.12 | 68.45 | 70.12 | 0.0M |
2022-06-13 | 70.95 | 71.03 | 69.59 | 69.59 | 0.0M |
2022-06-10 | 77.62 | 77.62 | 73.61 | 73.61 | 0.0M |
2022-06-09 | 79.20 | 79.20 | 78.03 | 78.03 | 0.0M |
2022-06-08 | 81.03 | 81.03 | 80.28 | 80.28 | 0.0M |
2022-06-07 | 77.35 | 80.00 | 77.35 | 80.00 | 0.0M |
2022-06-06 | 78.30 | 78.30 | 77.94 | 77.94 | 0.0M |
2022-06-03 | 77.64 | 77.94 | 76.69 | 77.83 | 0.0M |
2022-06-02 | 75.82 | 76.76 | 75.61 | 76.76 | 0.0M |
2022-06-01 | 74.66 | 74.66 | 74.66 | 74.66 | 0.0M |
2022-05-30 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0M |
2022-05-27 | 73.59 | 73.92 | 73.59 | 73.92 | 0.0M |
2022-05-26 | 73.14 | 74.36 | 73.14 | 74.25 | 0.0M |
2022-05-25 | 70.95 | 70.95 | 70.95 | 70.95 | 0.0M |
2022-05-24 | 73.18 | 73.18 | 70.18 | 70.18 | 0.0M |
2022-05-23 | 73.08 | 73.70 | 73.08 | 73.70 | 0.0M |
2022-05-20 | 74.53 | 74.53 | 74.29 | 74.29 | 0.0M |
2022-05-19 | 73.78 | 73.78 | 73.71 | 73.71 | 0.0M |
2022-05-18 | 76.98 | 76.98 | 73.32 | 73.65 | 0.0M |
2022-05-17 | 73.35 | 75.80 | 73.31 | 75.80 | 0.0M |
2022-05-16 | 73.62 | 74.44 | 72.92 | 73.14 | 0.0M |
2022-05-13 | 69.56 | 74.12 | 69.52 | 74.12 | 0.0M |
2022-05-12 | 69.23 | 69.23 | 67.45 | 68.85 | 0.0M |
2022-05-11 | 70.32 | 72.43 | 69.32 | 69.44 | 0.0M |
2022-05-10 | 69.03 | 70.58 | 68.26 | 70.33 | 0.0M |
2022-05-09 | 71.48 | 71.48 | 68.63 | 68.63 | 0.0M |
2022-05-06 | 71.37 | 72.10 | 70.98 | 72.06 | 0.0M |
2022-05-05 | 72.80 | 72.81 | 70.43 | 71.16 | 0.0M |
2022-05-04 | 72.34 | 72.92 | 71.58 | 72.92 | 0.0M |
2022-05-03 | 72.05 | 73.01 | 71.75 | 72.39 | 0.0M |
2022-05-02 | 69.80 | 71.98 | 69.17 | 71.98 | 0.0M |
2022-04-29 | 72.74 | 73.10 | 69.70 | 69.70 | 0.0M |
2022-04-28 | 73.46 | 73.46 | 72.10 | 72.10 | 0.0M |
2022-04-27 | 68.75 | 69.40 | 68.75 | 69.40 | 0.0M |
2022-04-26 | 70.31 | 70.31 | 68.66 | 68.66 | 0.0M |
2022-04-25 | 72.56 | 72.93 | 72.56 | 72.64 | 0.0M |
2022-04-22 | 75.89 | 75.89 | 75.29 | 75.29 | 0.0M |
2022-04-21 | 79.38 | 79.38 | 78.90 | 78.90 | 0.0M |
2022-04-20 | 75.66 | 77.34 | 75.66 | 77.34 | 0.0M |
2022-04-19 | 74.94 | 75.92 | 74.91 | 75.92 | 0.0M |
2022-04-14 | 70.92 | 72.12 | 70.92 | 72.12 | 0.0M |
2022-04-13 | 68.79 | 71.21 | 68.78 | 71.21 | 0.0M |
2022-04-12 | 67.38 | 68.88 | 67.38 | 68.67 | 0.0M |
2022-04-11 | 68.01 | 68.57 | 67.79 | 67.79 | 0.0M |
2022-04-08 | 68.79 | 70.05 | 68.59 | 68.59 | 0.0M |
2022-04-07 | 69.23 | 69.71 | 68.10 | 68.96 | 0.0M |
2022-04-06 | 73.29 | 73.29 | 69.47 | 69.47 | 0.0M |
2022-04-05 | 73.64 | 73.93 | 73.40 | 73.60 | 0.0M |
2022-04-04 | 74.99 | 75.19 | 73.69 | 73.71 | 0.0M |
2022-04-01 | 72.51 | 75.17 | 72.51 | 75.17 | 0.0M |
2022-03-31 | 71.92 | 73.72 | 71.92 | 72.78 | 0.0M |
2022-03-30 | 71.88 | 73.00 | 71.76 | 71.82 | 0.0M |
2022-03-29 | 73.10 | 73.10 | 71.52 | 72.22 | 0.0M |
2022-03-28 | 71.92 | 72.96 | 71.74 | 72.90 | 0.0M |
2022-03-25 | 71.38 | 72.14 | 71.06 | 72.14 | 0.0M |
2022-03-24 | 70.96 | 71.48 | 70.04 | 71.48 | 0.0M |
2022-03-23 | 74.10 | 75.24 | 70.70 | 70.72 | 0.0M |
2022-03-22 | 70.72 | 74.20 | 70.72 | 74.12 | 0.0M |
2022-03-21 | 65.80 | 70.80 | 65.80 | 70.80 | 0.0M |
2022-03-18 | 67.06 | 67.06 | 66.48 | 66.48 | 0.0M |
2022-03-17 | 66.64 | 68.26 | 65.96 | 67.14 | 0.0M |
2022-03-16 | 64.74 | 66.88 | 64.74 | 66.88 | 0.0M |
2022-03-15 | 66.44 | 66.48 | 63.40 | 64.52 | 0.0M |
2022-03-14 | 68.18 | 68.18 | 66.56 | 67.10 | 0.0M |
2022-03-11 | 68.26 | 68.98 | 67.90 | 67.90 | 0.0M |
2022-03-10 | 67.08 | 68.50 | 66.70 | 68.50 | 0.0M |
2022-03-09 | 66.78 | 67.68 | 66.52 | 67.38 | 0.0M |
2022-03-08 | 65.64 | 67.88 | 65.64 | 66.94 | 0.0M |
2022-03-07 | 69.00 | 69.74 | 66.54 | 66.54 | 0.0M |
2022-03-04 | 69.58 | 69.60 | 68.66 | 69.52 | 0.0M |
2022-03-03 | 70.52 | 71.46 | 69.62 | 70.86 | 0.0M |
2022-03-02 | 68.34 | 70.56 | 68.24 | 70.56 | 0.0M |
2022-03-01 | 64.76 | 65.56 | 64.76 | 65.56 | 0.0M |
2022-02-28 | 62.36 | 63.68 | 62.36 | 63.64 | 0.0M |
2022-02-25 | 60.64 | 60.64 | 60.64 | 60.64 | 0.0M |
2022-02-24 | 56.66 | 61.08 | 56.66 | 61.08 | 0.0M |
2022-02-23 | 56.46 | 57.46 | 56.46 | 57.46 | 0.0M |
2022-02-22 | 57.46 | 57.46 | 56.94 | 56.96 | 0.0M |
2022-02-21 | 58.84 | 58.84 | 57.98 | 58.58 | 0.0M |
2022-02-18 | 59.36 | 59.36 | 58.38 | 58.60 | 0.0M |
2022-02-17 | 59.78 | 59.78 | 58.86 | 59.22 | 0.0M |
2022-02-16 | 58.30 | 60.00 | 58.18 | 60.00 | 0.0M |
2022-02-15 | 56.94 | 58.56 | 56.94 | 58.44 | 0.0M |
2022-02-14 | 57.30 | 57.30 | 56.90 | 57.12 | 0.0M |
2022-02-11 | 56.44 | 57.98 | 56.44 | 57.34 | 0.0M |
2022-02-10 | 57.58 | 58.22 | 56.60 | 56.60 | 0.0M |
2022-02-09 | 55.76 | 57.66 | 55.76 | 57.62 | 0.0M |
2022-02-08 | 54.40 | 55.74 | 54.40 | 55.74 | 0.0M |
2022-02-07 | 54.48 | 55.00 | 54.28 | 54.28 | 0.0M |
2022-02-04 | 54.76 | 55.16 | 54.20 | 54.46 | 0.0M |
2022-02-03 | 55.88 | 55.88 | 54.26 | 54.40 | 0.0M |
2022-02-02 | 56.86 | 56.86 | 55.42 | 56.32 | 0.0M |
2022-02-01 | 56.48 | 56.50 | 55.80 | 56.48 | 0.0M |
2022-01-31 | 56.56 | 56.82 | 55.70 | 56.42 | 0.0M |
2022-01-28 | 54.44 | 56.02 | 54.38 | 56.02 | 0.0M |
2022-01-27 | 54.16 | 55.30 | 53.66 | 54.26 | 0.0M |
2022-01-26 | 54.68 | 56.00 | 54.68 | 54.84 | 0.0M |
2022-01-25 | 55.18 | 55.18 | 53.46 | 54.62 | 0.0M |
2022-01-24 | 55.52 | 55.96 | 52.76 | 55.96 | 0.0M |
2022-01-21 | 56.62 | 56.62 | 53.96 | 55.20 | 0.0M |
2022-01-20 | 58.90 | 58.98 | 57.04 | 57.04 | 0.0M |
2022-01-19 | 58.66 | 59.06 | 58.20 | 58.84 | 0.0M |
2022-01-18 | 57.14 | 59.28 | 56.66 | 59.08 | 0.0M |
2022-01-17 | 57.28 | 57.48 | 57.28 | 57.40 | 0.0M |
2022-01-14 | 57.92 | 57.92 | 56.54 | 56.54 | 0.0M |
2022-01-13 | 58.24 | 58.56 | 58.22 | 58.56 | 0.0M |
2022-01-12 | 58.92 | 59.38 | 58.92 | 59.38 | 0.0M |
2022-01-11 | 57.94 | 59.00 | 57.70 | 59.00 | 0.0M |
2022-01-10 | 58.12 | 58.14 | 58.12 | 58.14 | 0.0M |
2022-01-07 | 57.50 | 57.62 | 56.22 | 57.62 | 0.0M |
2022-01-06 | 59.64 | 59.74 | 57.64 | 57.64 | 0.0M |
2022-01-05 | 62.54 | 62.54 | 59.88 | 59.88 | 0.0M |
2022-01-04 | 61.74 | 63.10 | 61.74 | 63.10 | 0.0M |
2022-01-03 | 61.24 | 61.80 | 61.24 | 61.70 | 0.0M |