62.31
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 |
---|---|---|---|---|---|
2023-12-29 | 73.61 | 74.57 | 72.63 | 73.15 | 8.9M |
2023-12-28 | 67.90 | 74.97 | 67.82 | 73.84 | 15.1M |
2023-12-27 | 69.75 | 69.90 | 68.30 | 68.52 | 5.2M |
2023-12-26 | 69.00 | 69.68 | 67.90 | 69.60 | 5.8M |
2023-12-25 | 68.95 | 69.82 | 68.23 | 69.20 | 6.0M |
2023-12-22 | 68.01 | 70.76 | 67.80 | 69.40 | 13.7M |
2023-12-21 | 62.78 | 68.33 | 62.75 | 68.01 | 13.7M |
2023-12-20 | 65.57 | 65.83 | 63.42 | 63.42 | 4.9M |
2023-12-19 | 65.70 | 66.03 | 65.00 | 65.55 | 2.7M |
2023-12-18 | 66.66 | 66.99 | 65.42 | 65.54 | 3.4M |
2023-12-15 | 67.38 | 68.30 | 66.73 | 67.19 | 3.9M |
2023-12-14 | 67.82 | 69.13 | 67.00 | 67.02 | 4.0M |
2023-12-13 | 69.13 | 69.13 | 67.11 | 67.11 | 3.4M |
2023-12-12 | 68.58 | 69.51 | 68.30 | 69.23 | 2.7M |
2023-12-11 | 68.80 | 68.85 | 66.73 | 68.61 | 4.1M |
2023-12-08 | 68.96 | 69.55 | 68.51 | 68.92 | 2.9M |
2023-12-07 | 69.70 | 70.00 | 68.50 | 68.96 | 3.1M |
2023-12-06 | 68.30 | 70.44 | 68.10 | 69.60 | 4.6M |
2023-12-05 | 70.45 | 70.45 | 68.35 | 68.39 | 4.8M |
2023-12-04 | 71.85 | 71.89 | 70.70 | 70.75 | 3.0M |
2023-12-01 | 71.26 | 72.08 | 70.35 | 71.93 | 3.7M |
2023-11-30 | 71.01 | 72.23 | 70.91 | 71.40 | 2.9M |
2023-11-29 | 72.20 | 72.22 | 70.79 | 71.40 | 3.4M |
2023-11-28 | 72.75 | 73.20 | 71.82 | 72.40 | 2.9M |
2023-11-27 | 74.00 | 74.00 | 72.01 | 72.75 | 3.9M |
2023-11-24 | 75.20 | 75.21 | 74.17 | 74.30 | 2.5M |
2023-11-23 | 75.00 | 75.33 | 74.00 | 75.30 | 3.0M |
2023-11-22 | 76.01 | 76.20 | 75.20 | 75.20 | 3.2M |
2023-11-21 | 76.00 | 77.00 | 75.65 | 76.46 | 5.5M |
2023-11-20 | 75.47 | 75.83 | 74.16 | 75.46 | 4.0M |
2023-11-17 | 75.40 | 75.70 | 74.49 | 75.00 | 2.9M |
2023-11-16 | 76.86 | 76.86 | 75.43 | 75.46 | 3.7M |
2023-11-15 | 76.67 | 77.13 | 76.35 | 76.86 | 4.5M |
2023-11-14 | 76.00 | 76.67 | 75.55 | 76.09 | 3.0M |
2023-11-13 | 76.08 | 76.44 | 75.40 | 75.99 | 2.2M |
2023-11-10 | 76.62 | 76.66 | 75.70 | 76.08 | 2.7M |
2023-11-09 | 76.92 | 77.35 | 76.55 | 76.96 | 2.8M |
2023-11-08 | 76.50 | 77.36 | 76.21 | 77.13 | 3.7M |
2023-11-07 | 76.78 | 77.29 | 76.23 | 76.79 | 3.7M |
2023-11-06 | 76.20 | 77.35 | 75.71 | 77.24 | 5.0M |
2023-11-03 | 75.00 | 76.60 | 74.83 | 75.96 | 3.8M |
2023-11-02 | 76.71 | 77.12 | 75.00 | 75.00 | 5.1M |
2023-11-01 | 80.80 | 82.00 | 76.68 | 76.70 | 9.1M |
2023-10-31 | 76.50 | 77.58 | 75.76 | 76.48 | 4.5M |
2023-10-30 | 74.00 | 76.70 | 73.74 | 76.49 | 6.7M |
2023-10-27 | 74.65 | 76.23 | 74.23 | 75.99 | 6.2M |
2023-10-26 | 74.50 | 74.90 | 73.68 | 74.80 | 5.0M |
2023-10-25 | 75.30 | 76.80 | 75.14 | 75.36 | 7.0M |
2023-10-24 | 76.15 | 76.38 | 73.30 | 74.50 | 6.3M |
2023-10-23 | 74.00 | 76.40 | 73.61 | 75.40 | 7.5M |
2023-10-20 | 71.60 | 75.75 | 71.50 | 73.90 | 9.5M |
2023-10-19 | 74.00 | 74.81 | 72.30 | 72.36 | 7.3M |
2023-10-18 | 76.16 | 76.42 | 74.50 | 75.00 | 6.0M |
2023-10-17 | 78.00 | 78.50 | 76.74 | 76.93 | 5.6M |
2023-10-16 | 81.79 | 81.79 | 78.00 | 78.14 | 7.9M |
2023-10-13 | 84.98 | 85.00 | 81.76 | 81.82 | 7.4M |
2023-10-12 | 85.30 | 86.24 | 84.78 | 85.72 | 3.5M |
2023-10-11 | 86.12 | 86.58 | 84.61 | 85.28 | 4.0M |
2023-10-10 | 86.40 | 87.49 | 86.29 | 86.39 | 2.4M |
2023-10-09 | 88.00 | 88.00 | 86.01 | 86.50 | 3.6M |
2023-09-28 | 89.48 | 89.48 | 87.71 | 88.21 | 3.1M |
2023-09-27 | 89.30 | 90.08 | 88.82 | 88.92 | 3.1M |
2023-09-26 | 89.39 | 89.69 | 88.66 | 88.94 | 2.3M |
2023-09-25 | 90.03 | 90.34 | 89.00 | 89.28 | 2.7M |
2023-09-22 | 88.67 | 90.60 | 88.50 | 90.60 | 3.4M |
2023-09-21 | 90.23 | 90.44 | 88.67 | 88.81 | 3.4M |
2023-09-20 | 90.25 | 90.50 | 89.90 | 90.29 | 2.0M |
2023-09-19 | 90.85 | 91.11 | 90.00 | 90.22 | 2.8M |
2023-09-18 | 90.62 | 91.81 | 90.01 | 91.23 | 3.3M |
2023-09-15 | 91.90 | 92.57 | 90.92 | 91.15 | 3.5M |
2023-09-14 | 92.16 | 92.57 | 90.80 | 91.36 | 2.8M |
2023-09-13 | 91.84 | 93.70 | 91.52 | 92.15 | 4.4M |
2023-09-12 | 94.17 | 94.17 | 91.51 | 91.84 | 5.7M |
2023-09-11 | 93.99 | 95.56 | 93.27 | 94.31 | 4.2M |
2023-09-08 | 93.83 | 95.22 | 93.63 | 94.19 | 3.4M |
2023-09-07 | 95.80 | 96.20 | 94.12 | 94.18 | 3.9M |
2023-09-06 | 96.80 | 96.80 | 95.32 | 96.28 | 4.7M |
2023-09-05 | 97.16 | 97.75 | 96.50 | 96.90 | 5.4M |
2023-09-04 | 93.10 | 98.90 | 93.04 | 97.16 | 13.7M |
2023-09-01 | 89.50 | 93.21 | 89.50 | 92.69 | 7.1M |
2023-08-31 | 90.00 | 90.00 | 87.50 | 89.60 | 6.9M |
2023-08-30 | 92.63 | 93.22 | 91.90 | 92.00 | 4.6M |
2023-08-29 | 90.81 | 92.64 | 90.30 | 92.62 | 4.2M |
2023-08-28 | 96.12 | 96.99 | 90.80 | 91.27 | 6.1M |
2023-08-25 | 92.27 | 92.60 | 90.60 | 90.80 | 4.0M |
2023-08-24 | 91.50 | 94.18 | 91.25 | 93.09 | 4.2M |
2023-08-23 | 93.20 | 93.60 | 91.50 | 91.50 | 3.3M |
2023-08-22 | 95.30 | 95.87 | 92.02 | 93.78 | 5.1M |
2023-08-21 | 94.43 | 96.25 | 93.40 | 95.00 | 4.3M |
2023-08-18 | 97.66 | 97.98 | 95.00 | 95.04 | 4.2M |
2023-08-17 | 95.31 | 98.07 | 94.33 | 97.84 | 5.5M |
2023-08-16 | 95.78 | 97.08 | 95.68 | 95.92 | 3.9M |
2023-08-15 | 97.30 | 98.00 | 95.77 | 96.80 | 4.0M |
2023-08-14 | 97.50 | 98.70 | 96.27 | 97.30 | 5.5M |
2023-08-11 | 102.45 | 102.45 | 99.32 | 99.47 | 5.2M |
2023-08-10 | 102.53 | 102.95 | 100.45 | 102.87 | 4.8M |
2023-08-09 | 102.14 | 103.25 | 101.79 | 102.53 | 3.6M |
2023-08-08 | 102.49 | 103.77 | 101.75 | 102.80 | 4.7M |
2023-08-07 | 104.60 | 104.60 | 101.74 | 102.11 | 9.2M |
2023-08-04 | 108.50 | 109.56 | 105.83 | 106.02 | 10.1M |
2023-08-03 | 102.88 | 106.50 | 101.13 | 106.38 | 12.0M |
2023-08-02 | 102.13 | 103.90 | 102.12 | 102.95 | 5.5M |
2023-08-01 | 103.96 | 106.33 | 102.32 | 103.11 | 12.3M |
2023-07-31 | 102.60 | 110.10 | 102.60 | 105.25 | 19.4M |
2023-07-28 | 99.80 | 102.00 | 99.30 | 101.45 | 11.5M |
2023-07-27 | 100.64 | 104.03 | 99.20 | 100.54 | 13.8M |
2023-07-26 | 100.00 | 102.11 | 99.01 | 100.20 | 10.5M |
2023-07-25 | 97.00 | 101.99 | 96.66 | 100.32 | 19.2M |
2023-07-24 | 93.50 | 94.74 | 93.02 | 94.07 | 5.7M |
2023-07-21 | 90.73 | 96.24 | 90.30 | 94.18 | 13.9M |
2023-07-20 | 91.36 | 93.50 | 90.51 | 90.73 | 5.6M |
2023-07-19 | 91.10 | 91.65 | 90.11 | 91.15 | 4.2M |
2023-07-18 | 92.18 | 92.50 | 91.28 | 91.42 | 4.0M |
2023-07-17 | 92.84 | 92.85 | 91.20 | 92.18 | 3.1M |
2023-07-14 | 95.05 | 96.02 | 92.63 | 93.09 | 7.1M |
2023-07-13 | 91.79 | 95.89 | 91.20 | 95.05 | 11.6M |
2023-07-12 | 92.26 | 93.21 | 91.07 | 91.15 | 4.3M |
2023-07-11 | 92.34 | 92.55 | 90.80 | 92.54 | 4.4M |
2023-07-10 | 92.30 | 94.22 | 91.90 | 92.33 | 5.4M |
2023-07-07 | 92.26 | 93.20 | 91.69 | 91.86 | 3.9M |
2023-07-06 | 93.18 | 94.99 | 92.18 | 92.53 | 4.6M |
2023-07-05 | 96.72 | 96.74 | 93.70 | 94.06 | 6.0M |
2023-07-04 | 96.26 | 97.48 | 94.95 | 96.74 | 7.1M |
2023-07-03 | 90.16 | 96.66 | 89.32 | 96.66 | 12.1M |
2023-06-30 | 91.10 | 91.99 | 90.15 | 90.15 | 4.7M |
2023-06-29 | 92.00 | 92.15 | 90.36 | 91.24 | 4.4M |
2023-06-28 | 93.38 | 93.99 | 91.70 | 92.24 | 4.1M |
2023-06-27 | 93.96 | 94.30 | 92.62 | 92.92 | 3.9M |
2023-06-26 | 92.39 | 93.77 | 91.20 | 92.85 | 5.6M |
2023-06-21 | 95.32 | 96.40 | 93.80 | 93.83 | 4.6M |
2023-06-20 | 95.80 | 97.49 | 95.30 | 95.66 | 5.1M |
2023-06-19 | 97.21 | 98.50 | 96.01 | 96.35 | 6.4M |
2023-06-16 | 97.00 | 98.50 | 96.71 | 97.99 | 7.4M |
2023-06-15 | 96.88 | 97.57 | 94.99 | 96.98 | 9.1M |
2023-06-14 | 93.86 | 98.70 | 93.68 | 96.68 | 15.3M |
2023-06-13 | 92.77 | 94.41 | 92.20 | 93.98 | 7.8M |
2023-06-12 | 87.29 | 95.00 | 87.01 | 93.36 | 12.8M |
2023-06-09 | 87.75 | 88.00 | 86.27 | 87.23 | 4.7M |
2023-06-08 | 86.45 | 88.36 | 86.26 | 87.55 | 6.3M |
2023-06-07 | 89.02 | 89.69 | 86.14 | 86.45 | 9.2M |
2023-06-06 | 91.88 | 92.00 | 88.51 | 88.72 | 9.9M |
2023-06-05 | 94.94 | 94.94 | 91.68 | 91.95 | 7.5M |
2023-06-02 | 94.61 | 96.25 | 93.85 | 95.12 | 6.3M |
2023-06-01 | 94.31 | 97.30 | 93.78 | 94.60 | 6.2M |
2023-05-31 | 97.55 | 98.00 | 94.44 | 94.71 | 8.1M |
2023-05-30 | 100.00 | 100.45 | 96.98 | 98.55 | 5.3M |
2023-05-29 | 101.18 | 101.97 | 99.80 | 100.25 | 3.9M |
2023-05-26 | 101.91 | 103.12 | 100.15 | 101.19 | 3.7M |
2023-05-25 | 103.00 | 103.40 | 101.28 | 102.27 | 4.1M |
2023-05-24 | 105.16 | 105.36 | 103.50 | 103.50 | 3.0M |
2023-05-23 | 106.20 | 107.25 | 105.01 | 105.09 | 3.7M |
2023-05-22 | 103.94 | 108.45 | 102.70 | 106.85 | 7.4M |
2023-05-19 | 102.91 | 105.44 | 102.11 | 105.07 | 4.7M |
2023-05-18 | 104.78 | 105.29 | 102.65 | 103.40 | 4.7M |
2023-05-17 | 105.00 | 105.45 | 104.37 | 104.77 | 2.3M |
2023-05-16 | 106.70 | 106.70 | 104.70 | 105.20 | 3.4M |
2023-05-15 | 105.00 | 106.95 | 104.00 | 106.73 | 4.7M |
2023-05-12 | 109.50 | 109.50 | 105.28 | 105.37 | 6.5M |
2023-05-11 | 108.00 | 110.20 | 108.00 | 108.89 | 4.7M |
2023-05-10 | 107.65 | 108.09 | 105.77 | 107.68 | 3.8M |
2023-05-09 | 107.48 | 110.75 | 106.90 | 108.00 | 6.7M |
2023-05-08 | 108.70 | 109.48 | 106.82 | 107.41 | 4.3M |
2023-05-05 | 108.02 | 110.00 | 106.00 | 108.70 | 6.9M |
2023-05-04 | 109.08 | 111.50 | 105.27 | 107.00 | 10.2M |
2023-04-28 | 110.50 | 112.83 | 110.10 | 111.79 | 6.4M |
2023-04-27 | 110.48 | 111.98 | 109.50 | 110.29 | 4.7M |
2023-04-26 | 111.00 | 111.89 | 109.01 | 111.50 | 5.8M |
2023-04-25 | 111.80 | 113.36 | 109.60 | 111.08 | 6.0M |
2023-04-24 | 113.60 | 113.60 | 110.50 | 111.46 | 5.3M |
2023-04-21 | 115.30 | 116.50 | 113.50 | 113.63 | 5.1M |
2023-04-20 | 117.20 | 117.56 | 115.00 | 115.13 | 5.4M |
2023-04-19 | 118.80 | 119.00 | 116.90 | 117.20 | 6.0M |
2023-04-18 | 120.72 | 121.05 | 118.51 | 119.20 | 4.9M |
2023-04-17 | 119.00 | 122.41 | 119.00 | 120.00 | 6.2M |
2023-04-14 | 121.35 | 121.90 | 118.36 | 118.99 | 6.1M |
2023-04-13 | 120.83 | 122.80 | 120.01 | 121.02 | 4.4M |
2023-04-12 | 123.02 | 123.20 | 120.66 | 121.05 | 5.4M |
2023-04-11 | 124.58 | 124.95 | 122.25 | 123.02 | 5.1M |
2023-04-10 | 124.00 | 125.85 | 121.60 | 124.62 | 6.8M |
2023-04-07 | 124.80 | 126.96 | 123.51 | 125.23 | 4.9M |
2023-04-06 | 127.00 | 127.38 | 124.70 | 125.02 | 5.7M |
2023-04-04 | 128.11 | 128.50 | 125.00 | 127.50 | 8.6M |
2023-04-03 | 128.63 | 129.80 | 126.35 | 128.11 | 7.4M |
2023-03-31 | 130.82 | 133.00 | 128.86 | 129.33 | 8.3M |
2023-03-30 | 127.98 | 130.97 | 126.82 | 130.65 | 8.2M |
2023-03-29 | 127.50 | 128.78 | 125.80 | 127.78 | 6.3M |
2023-03-28 | 127.27 | 129.28 | 127.01 | 127.77 | 5.8M |
2023-03-27 | 128.11 | 129.30 | 126.28 | 127.25 | 5.8M |
2023-03-24 | 129.99 | 130.90 | 128.35 | 128.63 | 5.7M |
2023-03-23 | 125.90 | 131.77 | 125.77 | 130.06 | 9.2M |
2023-03-22 | 127.92 | 129.64 | 126.08 | 126.80 | 6.7M |
2023-03-21 | 126.82 | 129.50 | 125.68 | 127.86 | 7.5M |
2023-03-20 | 128.00 | 128.45 | 125.50 | 126.02 | 7.9M |
2023-03-17 | 134.50 | 134.80 | 127.51 | 128.45 | 9.7M |
2023-03-16 | 133.39 | 136.20 | 132.84 | 133.25 | 5.1M |
2023-03-15 | 138.51 | 139.60 | 134.08 | 134.61 | 6.3M |
2023-03-14 | 140.96 | 141.20 | 135.50 | 138.18 | 6.2M |
2023-03-13 | 136.88 | 141.88 | 136.88 | 141.35 | 5.1M |
2023-03-10 | 138.94 | 141.39 | 137.65 | 137.80 | 4.5M |
2023-03-09 | 143.54 | 143.94 | 137.80 | 140.50 | 7.0M |
2023-03-08 | 144.11 | 146.33 | 142.21 | 143.05 | 4.2M |
2023-03-07 | 150.79 | 150.79 | 145.00 | 145.30 | 6.6M |
2023-03-06 | 149.70 | 153.57 | 148.05 | 150.90 | 4.6M |
2023-03-03 | 151.39 | 153.29 | 149.58 | 149.99 | 4.0M |
2023-03-02 | 152.39 | 153.35 | 149.50 | 151.35 | 4.5M |
2023-03-01 | 151.45 | 153.48 | 149.59 | 151.50 | 5.5M |
2023-02-28 | 151.88 | 154.03 | 149.68 | 151.99 | 4.1M |
2023-02-27 | 150.00 | 153.77 | 148.65 | 151.80 | 7.9M |
2023-02-24 | 154.60 | 154.62 | 150.40 | 152.28 | 5.9M |
2023-02-23 | 158.00 | 159.30 | 153.00 | 154.62 | 6.7M |
2023-02-22 | 157.18 | 161.67 | 156.77 | 158.04 | 6.2M |
2023-02-21 | 162.17 | 162.42 | 156.68 | 158.65 | 6.8M |
2023-02-20 | 158.60 | 162.87 | 157.20 | 162.16 | 8.9M |
2023-02-17 | 163.29 | 168.66 | 160.40 | 160.66 | 11.1M |
2023-02-16 | 156.00 | 167.50 | 155.47 | 164.13 | 17.6M |
2023-02-15 | 157.27 | 158.66 | 155.01 | 156.65 | 6.1M |
2023-02-14 | 154.87 | 159.99 | 153.22 | 157.25 | 12.0M |
2023-02-13 | 146.88 | 157.60 | 146.88 | 154.70 | 17.4M |
2023-02-10 | 143.50 | 148.50 | 142.42 | 146.45 | 11.0M |
2023-02-09 | 139.00 | 145.77 | 139.00 | 143.33 | 7.2M |
2023-02-08 | 142.05 | 142.56 | 139.73 | 139.80 | 4.7M |
2023-02-07 | 144.09 | 146.09 | 141.64 | 142.05 | 3.9M |
2023-02-06 | 141.68 | 145.99 | 140.02 | 143.65 | 6.4M |
2023-02-03 | 145.04 | 145.71 | 140.65 | 144.73 | 8.9M |
2023-02-02 | 142.16 | 149.00 | 142.10 | 146.86 | 13.8M |
2023-02-01 | 140.42 | 141.60 | 137.68 | 141.52 | 6.6M |
2023-01-31 | 144.00 | 145.58 | 140.20 | 140.42 | 7.4M |
2023-01-30 | 141.10 | 149.62 | 139.48 | 145.10 | 14.5M |
2023-01-20 | 142.85 | 143.59 | 139.02 | 139.20 | 7.1M |
2023-01-19 | 143.04 | 143.59 | 140.67 | 141.88 | 6.1M |
2023-01-18 | 146.60 | 149.50 | 143.51 | 144.05 | 6.6M |
2023-01-17 | 150.21 | 150.21 | 145.23 | 146.65 | 6.5M |
2023-01-16 | 148.22 | 152.07 | 148.19 | 150.29 | 11.1M |
2023-01-13 | 144.47 | 147.85 | 144.42 | 146.68 | 7.6M |
2023-01-12 | 146.87 | 148.25 | 144.00 | 144.39 | 6.0M |
2023-01-11 | 149.55 | 151.00 | 146.20 | 147.36 | 8.0M |
2023-01-10 | 142.94 | 152.12 | 142.00 | 149.56 | 16.7M |
2023-01-09 | 138.77 | 144.00 | 137.40 | 143.20 | 11.3M |
2023-01-06 | 140.00 | 140.30 | 137.38 | 138.77 | 7.3M |
2023-01-05 | 136.18 | 141.41 | 136.18 | 140.97 | 11.1M |
2023-01-04 | 134.45 | 137.56 | 133.50 | 135.60 | 5.2M |
2023-01-03 | 137.02 | 137.88 | 133.85 | 135.15 | 7.0M |