NetEase

9999
🏛️ usa →
30.86
Last Update: 2025-10-02
Minute K-line Daily K-line
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
2024-12-31 17.90 19.56 17.84 17.89 0.0M
2024-12-30 18.03 19.56 17.83 17.84 0.0M
2024-12-27 18.64 18.68 18.02 18.03 0.0M
2024-12-26 19.03 19.07 19.03 19.07 0.0M
2024-12-24 18.21 18.91 18.21 18.21 0.0M
2024-12-23 18.90 18.90 18.15 18.15 0.0M
2024-12-20 18.06 18.88 17.76 17.81 0.0M
2024-12-19 18.82 18.82 18.12 18.12 0.0M
2024-12-18 18.35 19.08 18.16 18.78 0.0M
2024-12-17 18.27 19.02 18.27 18.27 0.0M
2024-12-16 18.38 19.18 18.12 18.12 0.0M
2024-12-13 19.30 19.30 18.57 18.57 0.0M
2024-12-12 19.04 19.80 18.98 18.98 0.0M
2024-12-11 18.84 19.80 18.84 18.86 0.0M
2024-12-10 19.02 19.39 18.87 18.87 0.0M
2024-12-09 18.97 20.22 18.97 20.01 0.0M
2024-12-06 18.30 18.30 17.73 17.86 0.0M
2024-12-05 18.21 18.21 17.05 17.05 0.0M
2024-12-04 17.80 18.15 16.28 16.28 0.0M
2024-12-03 17.02 17.98 16.96 16.96 0.0M
2024-12-02 17.98 17.98 17.02 17.98 0.0M
2024-11-29 17.98 17.98 17.02 17.98 0.0M
2024-11-27 17.02 17.96 17.02 17.02 0.0M
2024-11-26 16.73 17.98 16.67 17.02 0.0M
2024-11-25 17.91 17.91 16.73 16.73 0.0M
2024-11-22 17.85 17.85 16.49 17.61 0.0M
2024-11-21 17.86 17.86 16.54 17.86 0.0M
2024-11-20 16.70 17.90 16.70 16.70 0.0M
2024-11-19 16.30 17.90 16.30 17.90 0.0M
2024-11-18 16.50 17.85 16.50 16.50 0.0M
2024-11-15 16.38 17.82 15.91 17.46 0.0M
2024-11-14 14.59 16.74 14.59 16.74 0.0M
2024-11-13 16.31 16.31 16.31 16.31 0.0M
2024-11-12 16.72 16.72 14.88 14.88 0.0M
2024-11-11 14.94 16.28 14.94 14.94 0.0M
2024-11-08 14.50 16.12 14.50 14.90 0.0M
2024-11-07 15.43 17.03 15.43 15.43 0.0M
2024-11-06 15.08 15.08 15.08 15.08 0.0M
2024-11-05 15.23 16.80 15.23 15.23 0.0M
2024-11-04 15.75 16.40 15.75 15.76 0.0M
2024-11-01 15.08 15.48 15.00 15.08 0.0M
2024-10-31 15.16 16.76 15.16 15.16 0.0M
2024-10-30 15.30 16.88 15.30 15.30 0.0M
2024-10-29 15.70 15.70 15.70 15.70 0.0M
2024-10-28 16.73 16.73 15.15 15.15 0.0M
2024-10-25 16.73 16.73 15.15 15.15 0.0M
2024-10-24 16.57 16.57 15.02 15.02 0.0M
2024-10-23 16.73 16.73 14.42 14.44 0.0M
2024-10-22 15.23 16.81 14.71 14.71 0.0M
2024-10-21 16.67 16.67 14.42 16.67 0.0M
2024-10-18 15.86 17.71 15.86 17.71 0.0M
2024-10-17 17.04 17.04 15.90 15.92 0.0M
2024-10-16 16.27 16.27 16.27 16.27 0.0M
2024-10-15 16.26 17.34 16.26 17.34 0.0M
2024-10-14 18.41 18.41 16.53 18.41 0.0M
2024-10-11 18.51 18.51 16.79 16.79 0.0M
2024-10-10 16.82 18.54 16.82 18.54 0.0M
2024-10-09 17.08 17.08 17.08 17.08 0.0M
2024-10-07 20.69 20.69 20.69 20.69 0.0M
2024-10-04 20.74 20.74 19.37 20.74 0.0M
2024-10-03 20.32 20.98 20.32 20.98 0.0M
2024-10-02 20.33 22.47 20.28 20.52 0.0M
2024-10-01 19.58 19.58 17.83 19.57 0.0M
2024-09-30 19.20 20.23 17.83 19.57 0.0M
2024-09-27 17.42 18.99 17.14 17.14 0.0M
2024-09-26 17.44 18.76 17.44 18.76 0.0M
2024-09-25 18.00 18.00 16.45 16.45 0.0M
2024-09-24 16.15 17.79 15.60 17.79 0.0M
2024-09-23 15.11 16.68 15.11 15.11 0.0M
2024-09-20 15.04 15.04 15.04 15.04 0.0M
2024-09-19 14.99 14.99 14.99 14.99 0.0M
2024-09-18 14.65 15.17 14.65 15.17 0.0M
2024-09-17 14.69 14.69 14.69 14.69 0.0M
2024-09-16 16.10 16.10 13.74 13.74 0.0M
2024-09-13 17.29 17.29 14.93 17.29 0.0M
2024-09-12 14.80 16.51 14.80 16.51 0.0M
2024-09-11 14.87 16.18 14.87 16.18 0.0M
2024-09-10 14.50 16.20 14.50 16.20 0.0M
2024-09-09 17.19 17.19 15.11 15.11 0.0M
2024-09-06 16.39 16.80 14.88 14.88 0.0M
2024-09-05 15.82 16.02 13.92 13.99 0.0M
2024-09-04 14.35 17.09 14.35 15.52 0.0M
2024-09-03 16.35 16.57 14.84 14.84 0.0M
2024-08-30 16.27 16.27 16.27 16.27 0.0M
2024-08-29 16.22 17.73 16.22 16.26 0.0M
2024-08-28 16.29 17.60 16.29 17.60 0.0M
2024-08-27 16.38 17.78 16.38 17.78 0.0M
2024-08-26 17.39 17.39 16.27 17.39 0.0M
2024-08-23 16.45 18.21 16.45 18.21 0.0M
2024-08-22 19.28 19.28 16.27 16.27 0.0M
2024-08-21 16.80 18.60 16.80 18.60 0.0M
2024-08-19 19.01 19.01 16.93 19.01 0.0M
2024-08-16 16.55 18.89 16.55 18.89 0.0M
2024-08-15 16.73 18.92 16.73 16.73 0.0M
2024-08-14 16.07 18.36 16.07 18.36 0.0M
2024-08-13 17.55 17.55 17.55 17.55 0.0M
2024-08-12 19.19 19.23 17.56 17.63 0.0M
2024-08-09 17.62 17.62 17.62 17.62 0.0M
2024-08-08 17.55 19.21 17.55 19.21 0.0M
2024-08-07 17.38 18.62 17.19 18.62 0.0M
2024-08-06 17.10 18.51 17.10 18.51 0.0M
2024-08-05 18.94 18.94 17.47 18.86 0.0M
2024-08-02 17.63 19.56 17.63 19.56 0.0M
2024-08-01 17.65 19.32 17.65 19.32 0.0M
2024-07-31 17.87 19.71 17.87 19.71 0.0M
2024-07-30 17.64 17.64 17.64 17.64 0.0M
2024-07-29 19.15 19.15 19.15 19.15 0.0M
2024-07-26 19.41 19.41 17.10 17.10 0.0M
2024-07-25 19.87 19.87 18.02 18.02 0.0M
2024-07-24 18.14 18.14 17.88 17.88 0.0M
2024-07-23 19.19 19.19 19.19 19.19 0.0M
2024-07-22 19.77 19.77 19.77 19.77 0.0M
2024-07-19 17.62 17.62 17.62 17.62 0.0M
2024-07-18 17.70 19.49 17.70 17.70 0.0M
2024-07-17 18.25 18.25 18.25 18.25 0.0M
2024-07-16 18.06 18.06 18.06 18.06 0.0M
2024-07-15 19.40 19.40 18.12 18.17 0.0M
2024-07-12 19.32 19.32 18.01 18.01 0.0M
2024-07-11 17.65 19.30 17.65 18.30 0.0M
2024-07-10 17.86 17.86 17.86 17.86 0.0M
2024-07-09 18.90 18.90 18.09 18.09 0.0M
2024-07-08 19.38 19.38 18.26 18.26 0.0M
2024-07-05 17.71 19.21 17.71 19.21 0.0M
2024-07-03 19.47 19.47 19.47 19.47 0.0M
2024-07-02 18.10 19.06 18.03 19.06 0.0M
2024-07-01 18.35 19.43 18.35 19.43 0.0M
2024-06-28 18.19 20.06 18.19 18.43 0.0M
2024-06-27 17.69 20.21 17.69 18.25 0.0M
2024-06-26 18.27 18.27 17.64 17.64 0.0M
2024-06-25 17.54 18.73 17.54 18.73 0.0M
2024-06-24 17.57 18.39 17.57 18.39 0.0M
2024-06-21 17.33 17.33 17.33 17.33 0.0M
2024-06-20 17.66 18.22 17.66 18.22 0.0M
2024-06-18 17.59 18.41 17.53 18.41 0.0M
2024-06-17 17.69 18.99 17.69 18.20 0.0M
2024-06-14 18.69 18.70 17.98 18.70 0.0M
2024-06-13 17.69 17.69 17.69 17.69 0.0M
2024-06-12 18.50 19.20 18.50 19.18 0.0M
2024-06-11 18.40 19.04 18.40 18.56 0.0M
2024-06-10 19.17 19.17 18.45 18.71 0.0M
2024-06-07 18.09 18.79 18.09 18.79 0.0M
2024-06-06 17.98 18.85 17.98 18.80 0.0M
2024-06-05 17.96 18.67 17.96 18.67 0.0M
2024-06-04 17.65 18.34 17.65 18.34 0.0M
2024-06-03 18.36 18.36 17.83 18.31 0.0M
2024-05-31 17.49 18.35 17.49 17.74 0.0M
2024-05-30 17.64 18.22 17.64 18.22 0.0M
2024-05-29 17.42 18.06 17.42 18.06 0.0M
2024-05-28 17.58 18.26 17.58 18.25 0.0M
2024-05-24 18.57 18.57 17.87 17.87 0.0M
2024-05-23 19.00 19.42 19.00 19.32 0.0M
2024-05-22 19.27 20.01 19.27 20.01 0.0M
2024-05-21 20.70 20.70 20.70 20.70 0.0M
2024-05-20 21.37 21.40 21.37 21.40 0.0M
2024-05-17 21.62 21.62 20.52 21.23 0.0M
2024-05-16 20.00 20.90 20.00 20.90 0.0M
2024-05-14 19.69 20.48 19.69 20.48 0.0M
2024-05-13 20.18 20.18 19.68 19.68 0.0M
2024-05-10 19.32 20.05 19.32 20.05 0.0M
2024-05-09 19.40 20.14 19.40 20.14 0.0M
2024-05-08 18.95 19.93 18.95 18.98 0.0M
2024-05-07 19.22 19.90 19.22 19.73 0.0M
2024-05-06 21.07 21.07 20.20 20.20 0.0M
2024-05-03 19.80 20.65 19.80 20.65 0.0M
2024-05-02 19.55 19.55 19.17 19.17 0.0M
2024-05-01 18.87 19.30 18.87 19.30 0.0M
2024-04-30 18.55 18.83 18.55 18.83 0.0M
2024-04-29 19.70 19.70 18.90 18.93 0.0M
2024-04-26 18.50 19.18 18.50 18.59 0.0M
2024-04-25 19.10 19.10 18.37 18.37 0.0M
2024-04-24 18.76 18.76 18.29 18.52 0.0M
2024-04-23 18.20 19.01 18.20 18.22 0.0M
2024-04-22 18.34 19.09 18.34 19.09 0.0M
2024-04-19 17.94 18.30 17.94 18.18 0.0M
2024-04-18 17.87 18.57 17.87 18.01 0.0M
2024-04-17 17.65 17.65 17.65 17.65 0.0M
2024-04-16 17.70 18.24 17.70 18.06 0.0M
2024-04-15 18.03 19.00 18.03 18.19 0.0M
2024-04-12 18.79 18.79 18.79 18.79 0.0M
2024-04-11 19.24 19.49 19.24 19.28 0.0M
2024-04-10 19.85 20.06 19.83 19.83 0.0M
2024-04-09 20.60 20.60 19.68 19.68 0.0M
2024-04-08 19.91 19.91 18.75 18.86 0.0M
2024-04-05 19.07 19.44 19.07 19.39 0.0M
2024-04-04 18.75 18.75 18.75 18.75 0.0M
2024-04-03 19.93 19.93 18.32 18.72 0.0M
2024-04-02 19.55 19.89 18.55 19.77 0.0M
2024-04-01 21.68 21.68 19.74 21.21 0.0M
2024-03-28 21.20 21.23 21.20 21.23 0.0M
2024-03-27 21.06 21.06 20.23 20.23 0.0M
2024-03-26 20.41 20.41 20.41 20.41 0.0M
2024-03-25 21.28 21.33 21.28 21.33 0.0M
2024-03-20 21.48 21.48 21.48 21.48 0.0M
2024-03-19 20.40 20.40 20.40 20.40 0.0M
2024-03-18 20.62 21.67 20.62 21.26 0.0M
2024-03-15 22.48 22.63 21.12 21.12 0.0M
2024-03-14 22.21 22.21 22.21 22.21 0.0M
2024-03-13 21.57 22.11 21.57 22.11 0.0M
2024-03-12 22.27 22.27 21.19 21.19 0.0M
2024-03-11 21.97 21.97 21.17 21.17 0.0M
2024-03-08 21.00 21.75 20.89 20.89 0.0M
2024-03-06 21.02 21.72 20.39 20.39 0.0M
2024-03-05 21.06 21.06 21.06 21.06 0.0M
2024-03-04 22.95 22.96 21.86 21.86 0.0M
2024-03-01 22.47 22.47 22.20 22.20 0.0M
2024-02-29 21.67 21.92 21.66 21.92 0.0M
2024-02-28 22.00 23.43 22.00 23.43 0.0M
2024-02-27 22.05 22.50 22.05 22.43 0.0M
2024-02-26 22.00 22.00 20.90 21.38 0.0M
2024-02-23 21.81 21.81 21.09 21.50 0.0M
2024-02-22 21.79 21.79 21.02 21.02 0.0M
2024-02-21 21.83 21.86 21.18 21.67 0.0M
2024-02-20 21.83 21.83 21.03 21.80 0.0M
2024-02-16 21.38 21.80 21.38 21.80 0.0M
2024-02-15 21.79 21.79 21.01 21.01 0.0M
2024-02-14 20.55 21.75 20.55 21.75 0.0M
2024-02-13 21.42 21.55 20.90 21.11 0.0M
2024-02-12 21.60 21.60 20.51 20.51 0.0M
2024-02-09 20.46 20.46 20.46 20.46 0.0M
2024-02-08 20.58 21.49 20.58 21.32 0.0M
2024-02-07 21.51 21.51 21.51 21.51 0.0M
2024-02-06 21.47 21.52 20.72 21.12 0.0M
2024-02-05 20.56 20.56 19.67 19.67 0.0M
2024-02-02 20.23 20.27 19.49 19.49 0.0M
2024-02-01 19.49 20.40 19.49 20.32 0.1M
2024-01-31 18.91 19.80 18.91 18.92 0.0M
2024-01-30 20.01 20.01 18.87 19.76 0.0M
2024-01-29 21.00 21.25 19.73 19.97 0.0M
2024-01-26 20.64 20.64 20.31 20.31 0.0M
2024-01-25 20.14 20.14 20.14 20.14 0.0M
2024-01-24 20.49 20.49 19.77 19.77 0.0M
2024-01-23 19.34 19.61 19.33 19.60 0.0M
2024-01-22 18.16 18.16 17.21 18.03 0.0M
2024-01-19 18.27 18.27 17.29 17.30 0.0M
2024-01-18 17.15 18.03 17.15 18.03 0.0M
2024-01-17 16.81 17.68 16.81 17.68 0.0M
2024-01-16 18.03 18.33 17.67 17.67 0.0M
2024-01-12 17.44 18.53 17.44 18.13 0.0M
2024-01-11 17.52 18.59 17.43 17.69 0.0M
2024-01-10 17.47 18.37 17.47 17.54 0.0M
2024-01-09 17.61 18.28 17.61 18.00 0.0M
2024-01-08 18.41 18.43 18.15 18.43 0.0M
2024-01-05 18.18 19.14 18.18 19.14 0.0M
2024-01-04 18.76 18.76 18.76 18.76 0.0M
2024-01-03 19.26 19.26 19.20 19.20 0.0M
2024-01-02 18.27 18.81 18.27 18.81 0.0M