83.90
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 | 87.50 | 87.80 | 84.30 | 87.80 | 0.0M |
2023-12-28 | 87.20 | 87.80 | 86.60 | 86.90 | 0.0M |
2023-12-27 | 88.00 | 88.00 | 87.70 | 88.00 | 0.0M |
2023-12-26 | 87.00 | 87.60 | 86.30 | 87.60 | 0.0M |
2023-12-22 | 87.40 | 88.10 | 82.50 | 86.90 | 0.0M |
2023-12-21 | 86.20 | 86.20 | 85.40 | 85.90 | 0.0M |
2023-12-20 | 85.40 | 86.00 | 84.80 | 85.00 | 0.0M |
2023-12-19 | 86.40 | 87.20 | 86.30 | 87.20 | 0.0M |
2023-12-18 | 85.20 | 85.90 | 84.80 | 85.50 | 0.0M |
2023-12-15 | 88.10 | 88.70 | 88.00 | 88.60 | 0.0M |
2023-12-14 | 86.60 | 88.00 | 86.10 | 87.70 | 0.0M |
2023-12-13 | 79.80 | 81.60 | 79.80 | 81.60 | 0.0M |
2023-12-12 | 80.40 | 81.20 | 80.30 | 81.10 | 0.0M |
2023-12-11 | 81.30 | 81.50 | 80.80 | 81.20 | 0.0M |
2023-12-08 | 78.70 | 80.10 | 78.70 | 80.10 | 0.0M |
2023-12-07 | 78.60 | 79.20 | 78.60 | 78.70 | 0.0M |
2023-12-06 | 79.50 | 79.70 | 78.60 | 78.80 | 0.0M |
2023-12-05 | 77.60 | 77.70 | 77.20 | 77.20 | 0.0M |
2023-12-04 | 77.00 | 78.00 | 76.50 | 77.20 | 0.0M |
2023-12-01 | 78.00 | 79.70 | 78.00 | 79.60 | 0.0M |
2023-11-30 | 79.50 | 79.70 | 79.00 | 79.00 | 0.0M |
2023-11-29 | 77.30 | 78.80 | 77.30 | 78.80 | 0.0M |
2023-11-28 | 76.30 | 76.50 | 76.20 | 76.50 | 0.0M |
2023-11-27 | 75.70 | 75.80 | 75.10 | 75.70 | 0.0M |
2023-11-24 | 76.10 | 76.40 | 76.10 | 76.40 | 0.0M |
2023-11-22 | 75.10 | 75.90 | 75.10 | 75.90 | 0.0M |
2023-11-21 | 75.50 | 75.50 | 74.50 | 74.90 | 0.0M |
2023-11-20 | 75.70 | 76.00 | 75.40 | 75.90 | 0.0M |
2023-11-17 | 74.60 | 75.00 | 74.50 | 74.70 | 0.0M |
2023-11-16 | 74.30 | 74.40 | 74.10 | 74.10 | 0.0M |
2023-11-15 | 74.20 | 74.90 | 74.20 | 74.90 | 0.0M |
2023-11-14 | 73.50 | 74.30 | 73.50 | 73.80 | 0.0M |
2023-11-13 | 69.20 | 69.90 | 68.90 | 69.90 | 0.0M |
2023-11-10 | 70.20 | 70.90 | 69.50 | 70.80 | 0.0M |
2023-11-09 | 70.50 | 70.90 | 69.40 | 69.50 | 0.0M |
2023-11-08 | 69.70 | 69.70 | 69.00 | 69.30 | 0.0M |
2023-11-07 | 70.00 | 70.20 | 69.30 | 70.00 | 0.0M |
2023-11-06 | 70.20 | 70.60 | 70.00 | 70.60 | 0.0M |
2023-11-03 | 74.70 | 74.90 | 73.70 | 74.20 | 0.0M |
2023-11-02 | 72.30 | 72.40 | 70.50 | 70.50 | 0.0M |
2023-11-01 | 66.70 | 66.70 | 66.00 | 66.00 | 0.0M |
2023-10-31 | 67.30 | 67.30 | 66.70 | 67.10 | 0.0M |
2023-10-30 | 68.00 | 68.00 | 65.50 | 65.50 | 0.0M |
2023-10-27 | 65.50 | 66.30 | 65.20 | 65.80 | 0.0M |
2023-10-26 | 65.30 | 65.40 | 64.70 | 65.00 | 0.0M |
2023-10-25 | 65.00 | 66.20 | 65.00 | 65.60 | 0.0M |
2023-10-24 | 68.70 | 68.70 | 67.20 | 67.30 | 0.0M |
2023-10-23 | 67.40 | 67.90 | 66.30 | 67.20 | 0.0M |
2023-10-20 | 67.10 | 67.10 | 65.40 | 65.70 | 0.0M |
2023-10-19 | 70.80 | 70.80 | 68.00 | 69.00 | 0.0M |
2023-10-18 | 68.60 | 70.20 | 68.40 | 68.60 | 0.0M |
2023-10-17 | 69.00 | 70.10 | 68.40 | 69.10 | 0.0M |
2023-10-16 | 70.50 | 71.50 | 70.50 | 71.20 | 0.0M |
2023-10-13 | 72.40 | 72.40 | 70.90 | 70.90 | 0.0M |
2023-10-12 | 74.00 | 75.00 | 73.80 | 73.80 | 0.0M |
2023-10-11 | 74.70 | 75.80 | 74.70 | 75.80 | 0.0M |
2023-10-10 | 75.50 | 77.70 | 75.50 | 76.60 | 0.0M |
2023-10-09 | 73.70 | 74.00 | 72.80 | 74.00 | 0.0M |
2023-10-06 | 73.20 | 76.00 | 73.20 | 75.30 | 0.0M |
2023-10-05 | 72.40 | 73.00 | 71.90 | 73.00 | 0.0M |
2023-10-04 | 72.90 | 74.20 | 72.50 | 73.60 | 0.0M |
2023-10-03 | 71.50 | 72.10 | 71.30 | 72.10 | 0.0M |
2023-10-02 | 73.20 | 73.70 | 72.40 | 72.50 | 0.0M |
2023-09-29 | 75.40 | 75.40 | 75.00 | 75.00 | 0.0M |
2023-09-28 | 73.40 | 75.40 | 73.40 | 75.20 | 0.0M |
2023-09-27 | 72.70 | 73.40 | 72.40 | 73.20 | 0.0M |
2023-09-26 | 72.10 | 72.70 | 72.00 | 72.50 | 0.0M |
2023-09-25 | 72.00 | 72.20 | 71.40 | 72.20 | 0.0M |
2023-09-22 | 74.70 | 74.70 | 73.80 | 74.10 | 0.0M |
2023-09-21 | 76.20 | 76.20 | 74.70 | 74.70 | 0.0M |
2023-09-20 | 76.90 | 77.90 | 76.90 | 77.50 | 0.0M |
2023-09-19 | 75.80 | 76.00 | 75.30 | 75.70 | 0.0M |
2023-09-18 | 76.30 | 76.90 | 76.20 | 76.90 | 0.0M |
2023-09-15 | 77.30 | 77.80 | 75.90 | 77.20 | 0.0M |
2023-09-14 | 76.40 | 76.90 | 75.50 | 76.60 | 0.0M |
2023-09-13 | 73.20 | 74.50 | 73.20 | 73.20 | 0.0M |
2023-09-12 | 75.60 | 76.10 | 75.60 | 76.00 | 0.0M |
2023-09-11 | 78.50 | 79.80 | 78.50 | 79.80 | 0.0M |
2023-09-08 | 78.80 | 78.90 | 78.60 | 78.90 | 0.0M |
2023-09-07 | 79.40 | 79.80 | 78.60 | 79.80 | 0.0M |
2023-09-06 | 81.00 | 82.00 | 79.90 | 81.00 | 0.0M |
2023-09-05 | 81.60 | 81.70 | 80.70 | 81.40 | 0.0M |
2023-09-01 | 84.90 | 84.90 | 83.10 | 83.10 | 0.0M |
2023-08-31 | 84.70 | 85.80 | 84.30 | 84.90 | 0.0M |
2023-08-30 | 84.20 | 84.80 | 84.00 | 84.50 | 0.0M |
2023-08-29 | 82.10 | 84.80 | 82.10 | 84.60 | 0.1M |
2023-08-28 | 81.90 | 83.30 | 81.90 | 82.70 | 0.0M |
2023-08-25 | 80.80 | 80.80 | 79.90 | 80.60 | 0.1M |
2023-08-24 | 80.80 | 81.20 | 80.70 | 80.70 | 0.0M |
2023-08-23 | 79.90 | 80.90 | 79.90 | 80.90 | 0.0M |
2023-08-22 | 81.50 | 81.50 | 80.40 | 80.40 | 0.0M |
2023-08-21 | 79.50 | 79.70 | 79.10 | 79.70 | 0.0M |
2023-08-18 | 79.30 | 79.80 | 78.90 | 79.80 | 0.0M |
2023-08-17 | 80.00 | 80.00 | 79.00 | 80.00 | 0.0M |
2023-08-16 | 82.30 | 82.30 | 82.00 | 82.00 | 0.0M |
2023-08-15 | 82.50 | 82.50 | 82.00 | 82.00 | 0.0M |
2023-08-14 | 81.80 | 84.20 | 81.80 | 83.10 | 0.0M |
2023-08-11 | 82.80 | 83.20 | 82.30 | 83.00 | 0.0M |
2023-08-10 | 82.60 | 83.80 | 82.60 | 82.80 | 0.0M |
2023-08-09 | 82.50 | 83.50 | 82.50 | 83.10 | 0.0M |
2023-08-08 | 81.60 | 82.40 | 81.60 | 82.30 | 0.0M |
2023-08-07 | 82.00 | 82.50 | 82.00 | 82.50 | 0.0M |
2023-08-03 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0M |
2023-08-02 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
2023-08-01 | 79.40 | 79.40 | 79.40 | 79.40 | 0.0M |
2023-07-31 | 80.50 | 81.10 | 80.00 | 80.00 | 0.0M |
2023-07-28 | 79.60 | 81.80 | 79.60 | 80.20 | 0.0M |
2023-07-27 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0M |
2023-07-26 | 78.70 | 78.70 | 78.70 | 78.70 | 0.0M |
2023-07-25 | 79.40 | 79.50 | 79.40 | 79.50 | 0.0M |
2023-07-24 | 77.30 | 77.70 | 77.10 | 77.70 | 0.0M |
2023-07-21 | 78.30 | 78.50 | 77.80 | 78.50 | 0.0M |
2023-07-20 | 78.60 | 79.80 | 77.80 | 78.30 | 0.0M |
2023-07-19 | 81.50 | 81.70 | 80.40 | 80.40 | 0.0M |
2023-07-17 | 78.60 | 79.50 | 78.30 | 79.50 | 0.0M |
2023-07-14 | 78.30 | 78.30 | 78.00 | 78.00 | 0.0M |
2023-07-12 | 75.60 | 77.00 | 75.60 | 77.00 | 0.0M |
2023-07-11 | 72.30 | 73.30 | 71.80 | 71.80 | 0.0M |
2023-07-10 | 62.90 | 64.00 | 62.70 | 62.70 | 0.0M |
2023-07-07 | 62.00 | 63.20 | 62.00 | 63.10 | 0.0M |
2023-07-06 | 62.00 | 62.00 | 61.70 | 61.70 | 0.0M |
2023-07-05 | 63.40 | 63.40 | 63.40 | 63.40 | 0.0M |
2023-06-29 | 64.30 | 66.20 | 64.30 | 66.20 | 0.0M |
2023-06-28 | 65.40 | 65.40 | 65.00 | 65.00 | 0.0M |
2023-06-27 | 64.40 | 64.40 | 63.60 | 63.60 | 0.0M |
2023-06-26 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
2023-06-23 | 61.60 | 61.60 | 61.60 | 61.60 | 0.0M |
2023-06-22 | 62.30 | 62.30 | 62.30 | 62.30 | 0.0M |
2023-06-20 | 62.80 | 63.20 | 62.80 | 63.20 | 0.0M |
2023-06-15 | 69.40 | 69.40 | 68.40 | 69.40 | 0.0M |
2023-06-14 | 68.70 | 69.90 | 68.70 | 69.40 | 0.0M |
2023-06-13 | 69.60 | 69.60 | 69.60 | 69.60 | 0.0M |
2023-06-12 | 69.10 | 69.30 | 68.10 | 68.10 | 0.0M |
2023-06-09 | 68.80 | 68.80 | 68.80 | 68.80 | 0.0M |
2023-06-08 | 70.30 | 70.30 | 69.50 | 69.50 | 0.0M |
2023-06-06 | 68.20 | 68.20 | 68.20 | 68.20 | 0.0M |
2023-06-05 | 68.30 | 69.30 | 68.30 | 69.30 | 0.0M |
2023-06-02 | 68.80 | 68.80 | 68.80 | 68.80 | 0.0M |
2023-06-01 | 67.60 | 67.60 | 67.60 | 67.60 | 0.0M |
2023-05-31 | 67.00 | 67.80 | 66.20 | 67.20 | 0.0M |
2023-05-30 | 68.60 | 68.60 | 67.00 | 67.00 | 0.0M |
2023-05-24 | 66.60 | 66.60 | 66.60 | 66.60 | 0.0M |
2023-05-22 | 70.10 | 71.30 | 69.70 | 70.50 | 0.0M |
2023-05-19 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
2023-05-18 | 68.80 | 68.80 | 68.80 | 68.80 | 0.0M |
2023-05-17 | 67.70 | 68.80 | 67.70 | 68.80 | 0.0M |
2023-05-16 | 68.40 | 68.40 | 68.40 | 68.40 | 0.0M |
2023-05-15 | 68.40 | 69.00 | 68.20 | 69.00 | 0.0M |
2023-05-12 | 68.70 | 68.70 | 68.10 | 68.10 | 0.0M |
2023-05-11 | 67.20 | 67.20 | 67.20 | 67.20 | 0.0M |
2023-05-10 | 66.60 | 67.10 | 66.60 | 67.10 | 0.0M |
2023-05-09 | 67.00 | 67.00 | 66.30 | 66.30 | 0.0M |
2023-05-08 | 68.20 | 68.20 | 68.20 | 68.20 | 0.0M |
2023-05-05 | 66.30 | 66.80 | 66.30 | 66.80 | 0.0M |
2023-05-04 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
2023-05-03 | 66.80 | 67.70 | 66.80 | 67.50 | 0.0M |
2023-05-02 | 67.70 | 68.10 | 67.40 | 67.60 | 0.0M |
2023-05-01 | 68.30 | 68.80 | 68.30 | 68.60 | 0.0M |
2023-04-28 | 69.70 | 69.70 | 69.10 | 69.10 | 0.0M |
2023-04-27 | 67.20 | 67.20 | 66.60 | 66.60 | 0.0M |
2023-04-25 | 65.20 | 65.20 | 65.20 | 65.20 | 0.0M |
2023-04-24 | 66.70 | 67.60 | 66.70 | 67.60 | 0.0M |
2023-04-19 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
2023-04-18 | 67.60 | 67.60 | 67.60 | 67.60 | 0.0M |
2023-04-17 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
2023-04-14 | 65.40 | 65.40 | 64.70 | 64.70 | 0.0M |
2023-04-12 | 61.70 | 62.90 | 61.70 | 62.80 | 0.0M |
2023-04-11 | 62.10 | 63.60 | 61.80 | 63.60 | 0.0M |
2023-04-10 | 58.20 | 64.10 | 58.20 | 59.70 | 0.0M |
2023-04-06 | 60.90 | 62.20 | 60.90 | 61.10 | 0.0M |
2023-04-05 | 62.10 | 62.10 | 62.00 | 62.00 | 0.0M |
2023-04-04 | 67.50 | 67.50 | 66.40 | 66.40 | 0.0M |
2023-04-03 | 66.80 | 67.40 | 66.80 | 67.40 | 0.0M |
2023-03-31 | 68.50 | 68.60 | 68.50 | 68.60 | 0.0M |
2023-03-30 | 68.40 | 68.60 | 68.40 | 68.60 | 0.0M |
2023-03-29 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
2023-03-28 | 64.90 | 65.50 | 64.50 | 64.80 | 0.0M |
2023-03-27 | 64.10 | 64.40 | 64.10 | 64.40 | 0.0M |
2023-03-24 | 63.60 | 64.00 | 63.60 | 64.00 | 0.0M |
2023-03-23 | 66.50 | 66.50 | 65.40 | 65.40 | 0.0M |
2023-03-22 | 67.10 | 67.10 | 66.70 | 66.70 | 0.0M |
2023-03-21 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
2023-03-20 | 65.70 | 65.70 | 64.90 | 65.60 | 0.0M |
2023-03-17 | 63.90 | 64.60 | 63.90 | 64.60 | 0.0M |
2023-03-16 | 65.10 | 67.10 | 65.10 | 66.40 | 0.0M |
2023-03-15 | 63.90 | 63.90 | 63.90 | 63.90 | 0.0M |
2023-03-14 | 66.70 | 67.70 | 66.70 | 67.40 | 0.0M |
2023-03-13 | 65.90 | 66.30 | 65.50 | 65.50 | 0.0M |
2023-03-10 | 67.80 | 67.80 | 67.20 | 67.20 | 0.0M |
2023-03-09 | 68.70 | 68.70 | 68.00 | 68.00 | 0.0M |
2023-03-07 | 68.90 | 68.90 | 68.80 | 68.80 | 0.0M |
2023-03-06 | 69.30 | 69.80 | 69.30 | 69.80 | 0.0M |
2023-03-01 | 65.90 | 66.80 | 65.90 | 66.80 | 0.0M |
2023-02-28 | 65.30 | 65.80 | 65.10 | 65.80 | 0.0M |
2023-02-27 | 67.40 | 67.50 | 66.50 | 66.50 | 0.0M |
2023-02-24 | 67.20 | 68.50 | 67.20 | 67.80 | 0.0M |
2023-02-23 | 66.20 | 66.20 | 66.00 | 66.00 | 0.0M |
2023-02-22 | 67.60 | 67.60 | 67.60 | 67.60 | 0.0M |
2023-02-21 | 67.40 | 67.40 | 67.10 | 67.10 | 0.0M |
2023-02-17 | 67.40 | 68.40 | 67.40 | 68.40 | 0.0M |
2023-02-16 | 63.20 | 63.20 | 63.20 | 63.20 | 0.0M |
2023-02-15 | 64.50 | 64.50 | 64.50 | 64.50 | 0.0M |
2023-02-14 | 64.80 | 64.80 | 64.20 | 64.20 | 0.0M |
2023-02-13 | 64.00 | 67.60 | 64.00 | 67.60 | 0.0M |
2023-02-10 | 61.90 | 62.60 | 61.70 | 62.60 | 0.0M |
2023-02-09 | 62.80 | 62.80 | 61.00 | 61.00 | 0.0M |
2023-02-08 | 64.40 | 64.40 | 62.30 | 63.10 | 0.0M |
2023-02-07 | 67.70 | 68.50 | 67.60 | 67.60 | 0.0M |
2023-02-06 | 69.20 | 69.60 | 69.20 | 69.60 | 0.0M |
2023-02-03 | 70.40 | 70.40 | 70.10 | 70.10 | 0.0M |
2023-02-02 | 69.30 | 69.70 | 69.30 | 69.70 | 0.0M |
2023-02-01 | 65.40 | 66.50 | 65.40 | 66.40 | 0.0M |
2023-01-31 | 63.90 | 64.00 | 63.60 | 63.60 | 0.0M |
2023-01-30 | 64.80 | 64.80 | 64.80 | 64.80 | 0.0M |
2023-01-26 | 65.00 | 66.00 | 65.00 | 66.00 | 0.0M |
2023-01-25 | 63.90 | 64.60 | 63.80 | 64.60 | 0.0M |
2023-01-24 | 63.50 | 63.70 | 63.20 | 63.70 | 0.0M |
2023-01-23 | 62.80 | 63.40 | 62.60 | 63.40 | 0.0M |
2023-01-20 | 62.00 | 62.00 | 61.90 | 62.00 | 0.0M |
2023-01-19 | 62.00 | 62.00 | 61.10 | 61.40 | 0.0M |
2023-01-18 | 64.70 | 64.70 | 64.70 | 64.70 | 0.0M |
2023-01-17 | 63.20 | 63.20 | 62.80 | 63.00 | 0.0M |
2023-01-13 | 64.00 | 64.00 | 63.20 | 63.20 | 0.0M |
2023-01-12 | 63.40 | 63.70 | 63.30 | 63.70 | 0.0M |
2023-01-11 | 62.80 | 62.80 | 62.20 | 62.20 | 0.0M |
2023-01-10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.0M |
2023-01-09 | 60.90 | 61.70 | 60.80 | 61.10 | 0.0M |
2023-01-06 | 56.60 | 59.20 | 56.10 | 59.20 | 0.0M |
2023-01-05 | 57.10 | 57.10 | 56.60 | 56.70 | 0.0M |
2023-01-04 | 56.60 | 57.60 | 56.30 | 57.60 | 0.0M |
2023-01-03 | 55.70 | 55.70 | 54.80 | 54.90 | 0.0M |