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 | 83.35 | 83.67 | 82.32 | 82.48 | 0.6M |
2024-12-30 | 82.73 | 83.06 | 82.09 | 82.64 | 0.4M |
2024-12-27 | 83.31 | 84.27 | 82.86 | 83.36 | 0.5M |
2024-12-26 | 83.95 | 84.69 | 83.82 | 84.53 | 0.5M |
2024-12-24 | 83.32 | 84.62 | 83.14 | 84.46 | 0.3M |
2024-12-23 | 82.56 | 83.21 | 82.35 | 83.10 | 0.6M |
2024-12-20 | 81.12 | 83.29 | 81.01 | 82.75 | 1.9M |
2024-12-19 | 81.57 | 82.32 | 81.29 | 81.47 | 0.8M |
2024-12-18 | 85.09 | 85.12 | 80.63 | 80.76 | 1.0M |
2024-12-17 | 85.13 | 85.95 | 84.96 | 85.12 | 0.8M |
2024-12-16 | 85.43 | 86.31 | 84.39 | 85.73 | 0.9M |
2024-12-13 | 87.25 | 87.25 | 85.03 | 85.83 | 0.8M |
2024-12-12 | 85.94 | 87.18 | 85.42 | 86.58 | 1.0M |
2024-12-11 | 85.68 | 86.67 | 85.60 | 85.74 | 0.7M |
2024-12-10 | 84.65 | 86.04 | 83.60 | 85.42 | 0.8M |
2024-12-09 | 84.35 | 84.75 | 84.21 | 84.39 | 0.7M |
2024-12-06 | 84.15 | 84.55 | 83.99 | 84.09 | 0.8M |
2024-12-05 | 82.83 | 83.86 | 82.83 | 83.82 | 0.6M |
2024-12-04 | 81.67 | 83.16 | 81.39 | 82.93 | 0.6M |
2024-12-03 | 82.16 | 82.16 | 81.33 | 81.70 | 0.4M |
2024-12-02 | 83.01 | 83.15 | 81.81 | 81.92 | 0.5M |
2024-11-29 | 82.69 | 83.11 | 82.56 | 82.63 | 0.3M |
2024-11-27 | 82.73 | 83.02 | 81.71 | 82.44 | 1.3M |
2024-11-26 | 81.45 | 82.47 | 80.92 | 82.44 | 0.8M |
2024-11-25 | 81.23 | 81.84 | 80.63 | 81.57 | 1.0M |
2024-11-22 | 80.21 | 80.88 | 80.13 | 80.82 | 0.6M |
2024-11-21 | 79.79 | 80.62 | 79.50 | 80.16 | 0.5M |
2024-11-20 | 79.64 | 79.99 | 78.70 | 79.91 | 0.5M |
2024-11-19 | 79.88 | 80.11 | 79.18 | 79.46 | 0.5M |
2024-11-18 | 80.36 | 80.77 | 80.05 | 80.58 | 0.4M |
2024-11-15 | 81.25 | 81.66 | 79.96 | 80.23 | 0.5M |
2024-11-14 | 80.48 | 81.97 | 80.47 | 81.52 | 0.7M |
2024-11-13 | 80.90 | 81.31 | 80.56 | 80.65 | 0.5M |
2024-11-12 | 81.29 | 81.64 | 80.52 | 80.81 | 0.5M |
2024-11-11 | 80.63 | 81.67 | 80.20 | 81.34 | 0.5M |
2024-11-08 | 80.16 | 80.81 | 79.79 | 80.11 | 0.8M |
2024-11-07 | 80.38 | 80.80 | 79.42 | 80.17 | 0.7M |
2024-11-06 | 78.74 | 80.54 | 78.73 | 80.03 | 0.8M |
2024-11-05 | 75.75 | 76.85 | 75.72 | 76.78 | 0.6M |
2024-11-04 | 75.82 | 76.00 | 75.14 | 75.66 | 0.6M |
2024-11-01 | 74.76 | 75.93 | 74.42 | 75.81 | 0.6M |
2024-10-31 | 76.16 | 76.16 | 74.68 | 74.76 | 0.8M |
2024-10-30 | 76.11 | 76.95 | 76.11 | 76.27 | 0.7M |
2024-10-29 | 75.42 | 76.51 | 75.18 | 76.20 | 0.7M |
2024-10-28 | 75.33 | 76.21 | 75.00 | 75.81 | 1.0M |
2024-10-25 | 74.57 | 75.32 | 73.89 | 75.10 | 1.2M |
2024-10-24 | 74.00 | 75.97 | 72.50 | 74.41 | 2.2M |
2024-10-23 | 73.71 | 73.71 | 70.57 | 70.70 | 1.2M |
2024-10-22 | 71.91 | 72.08 | 71.07 | 71.12 | 0.6M |
2024-10-21 | 73.10 | 73.40 | 72.00 | 72.30 | 0.6M |
2024-10-18 | 73.38 | 73.66 | 72.47 | 73.35 | 1.0M |
2024-10-17 | 72.58 | 73.45 | 72.34 | 73.36 | 0.7M |
2024-10-16 | 71.71 | 72.67 | 70.40 | 72.58 | 0.4M |
2024-10-15 | 71.30 | 72.31 | 71.30 | 71.68 | 0.6M |
2024-10-14 | 70.33 | 71.15 | 70.05 | 71.14 | 0.4M |
2024-10-11 | 70.86 | 71.29 | 69.94 | 70.10 | 0.6M |
2024-10-10 | 70.78 | 71.09 | 70.18 | 70.68 | 0.4M |
2024-10-09 | 69.97 | 71.77 | 69.45 | 71.07 | 0.6M |
2024-10-08 | 69.88 | 70.02 | 69.48 | 69.97 | 0.4M |
2024-10-07 | 69.30 | 69.82 | 69.06 | 69.68 | 0.6M |
2024-10-04 | 69.68 | 70.05 | 69.15 | 69.48 | 0.4M |
2024-10-03 | 69.01 | 69.39 | 68.56 | 69.34 | 0.4M |
2024-10-02 | 69.27 | 69.67 | 68.89 | 69.49 | 0.4M |
2024-10-01 | 69.41 | 69.62 | 68.64 | 69.36 | 0.3M |
2024-09-30 | 69.29 | 69.45 | 68.74 | 69.19 | 0.5M |
2024-09-27 | 69.53 | 69.94 | 68.83 | 69.28 | 0.5M |
2024-09-26 | 68.91 | 69.49 | 67.91 | 68.87 | 0.5M |
2024-09-25 | 69.04 | 69.04 | 68.21 | 68.55 | 0.5M |
2024-09-24 | 68.81 | 68.94 | 68.52 | 68.79 | 0.4M |
2024-09-23 | 68.53 | 69.18 | 68.47 | 68.81 | 0.5M |
2024-09-20 | 68.83 | 68.86 | 68.00 | 68.10 | 2.7M |
2024-09-19 | 68.99 | 69.25 | 68.20 | 69.18 | 0.5M |
2024-09-18 | 67.99 | 68.95 | 67.65 | 68.02 | 0.4M |
2024-09-17 | 67.65 | 68.60 | 67.00 | 67.82 | 0.6M |
2024-09-16 | 67.19 | 67.57 | 66.73 | 67.48 | 0.6M |
2024-09-13 | 67.06 | 67.46 | 66.30 | 66.82 | 0.3M |
2024-09-12 | 66.36 | 66.87 | 66.08 | 66.58 | 0.5M |
2024-09-11 | 66.49 | 66.61 | 65.04 | 66.28 | 0.6M |
2024-09-10 | 66.14 | 66.97 | 65.58 | 66.79 | 0.5M |
2024-09-09 | 65.88 | 66.74 | 65.54 | 66.24 | 0.5M |
2024-09-06 | 66.36 | 66.77 | 65.14 | 65.40 | 0.3M |
2024-09-05 | 67.30 | 67.30 | 66.12 | 66.34 | 0.5M |
2024-09-04 | 67.23 | 67.50 | 66.63 | 66.95 | 0.4M |
2024-09-03 | 67.31 | 67.66 | 66.84 | 67.27 | 0.4M |
2024-08-30 | 67.59 | 67.70 | 66.81 | 67.63 | 0.5M |
2024-08-29 | 67.55 | 68.00 | 67.13 | 67.46 | 0.2M |
2024-08-28 | 67.28 | 68.18 | 67.07 | 67.30 | 0.6M |
2024-08-27 | 67.06 | 67.11 | 66.66 | 66.93 | 0.3M |
2024-08-26 | 67.59 | 68.14 | 67.08 | 67.24 | 0.4M |
2024-08-23 | 67.33 | 67.81 | 67.11 | 67.37 | 0.3M |
2024-08-22 | 67.29 | 67.55 | 66.83 | 67.07 | 0.3M |
2024-08-21 | 66.66 | 67.40 | 66.49 | 67.29 | 0.3M |
2024-08-20 | 66.86 | 67.15 | 66.31 | 66.47 | 0.3M |
2024-08-19 | 67.19 | 67.47 | 66.67 | 66.98 | 0.5M |
2024-08-16 | 66.73 | 67.47 | 66.73 | 67.14 | 0.4M |
2024-08-15 | 66.15 | 66.92 | 65.80 | 66.75 | 0.3M |
2024-08-14 | 66.00 | 66.08 | 65.27 | 65.54 | 0.5M |
2024-08-13 | 64.73 | 65.78 | 64.51 | 65.76 | 0.6M |
2024-08-12 | 65.38 | 65.52 | 64.19 | 64.30 | 0.3M |
2024-08-09 | 65.13 | 65.91 | 64.23 | 65.08 | 0.3M |
2024-08-08 | 64.27 | 65.20 | 63.97 | 65.15 | 0.4M |
2024-08-07 | 64.47 | 64.65 | 63.74 | 63.91 | 0.4M |
2024-08-06 | 63.19 | 64.70 | 62.94 | 63.91 | 0.4M |
2024-08-05 | 63.61 | 63.93 | 62.38 | 63.10 | 0.6M |
2024-08-02 | 66.35 | 66.52 | 65.00 | 65.41 | 0.4M |
2024-08-01 | 67.84 | 68.39 | 66.73 | 67.25 | 0.6M |
2024-07-31 | 68.16 | 68.43 | 67.06 | 67.84 | 1.2M |
2024-07-30 | 67.25 | 68.16 | 66.81 | 67.67 | 0.7M |
2024-07-29 | 66.95 | 67.23 | 66.40 | 67.09 | 0.6M |
2024-07-26 | 66.57 | 67.23 | 65.79 | 66.88 | 0.7M |
2024-07-25 | 64.00 | 67.10 | 64.00 | 66.07 | 1.2M |
2024-07-24 | 67.45 | 67.96 | 66.10 | 66.25 | 0.9M |
2024-07-23 | 66.24 | 67.90 | 65.88 | 67.69 | 0.9M |
2024-07-22 | 65.54 | 66.53 | 65.03 | 66.28 | 0.7M |
2024-07-19 | 66.92 | 67.41 | 64.76 | 65.35 | 1.3M |
2024-07-18 | 68.98 | 69.39 | 66.86 | 67.07 | 0.8M |
2024-07-17 | 69.60 | 70.16 | 68.90 | 68.92 | 0.7M |
2024-07-16 | 68.11 | 69.95 | 67.81 | 69.83 | 0.7M |
2024-07-15 | 67.30 | 68.26 | 67.01 | 68.07 | 0.9M |
2024-07-12 | 67.05 | 67.67 | 67.02 | 67.32 | 0.4M |
2024-07-11 | 66.16 | 67.02 | 66.06 | 66.65 | 0.4M |
2024-07-10 | 64.48 | 65.78 | 64.48 | 65.77 | 0.4M |
2024-07-09 | 65.10 | 65.51 | 64.23 | 64.26 | 0.6M |
2024-07-08 | 65.23 | 65.41 | 64.79 | 64.86 | 0.4M |
2024-07-05 | 65.60 | 65.60 | 64.96 | 65.02 | 0.5M |
2024-07-03 | 65.43 | 66.00 | 65.35 | 65.64 | 0.4M |
2024-07-02 | 64.71 | 65.45 | 64.36 | 65.15 | 0.8M |
2024-07-01 | 64.67 | 65.00 | 64.08 | 64.56 | 0.6M |
2024-06-28 | 64.46 | 65.17 | 64.31 | 64.69 | 1.0M |
2024-06-27 | 64.64 | 64.90 | 64.06 | 64.34 | 0.6M |
2024-06-26 | 65.67 | 65.73 | 64.63 | 64.74 | 0.5M |
2024-06-25 | 66.43 | 66.43 | 65.58 | 65.79 | 0.7M |
2024-06-24 | 66.08 | 67.23 | 65.78 | 66.68 | 0.6M |
2024-06-21 | 65.95 | 66.07 | 65.38 | 65.80 | 1.1M |
2024-06-20 | 65.72 | 66.11 | 65.38 | 65.83 | 0.6M |
2024-06-18 | 65.10 | 65.84 | 64.67 | 65.76 | 0.7M |
2024-06-17 | 64.13 | 64.90 | 63.66 | 64.72 | 0.6M |
2024-06-14 | 64.60 | 64.80 | 64.02 | 64.43 | 0.5M |
2024-06-13 | 65.10 | 65.21 | 64.62 | 65.01 | 0.6M |
2024-06-12 | 65.79 | 66.35 | 65.25 | 65.42 | 0.5M |
2024-06-11 | 65.18 | 65.30 | 64.14 | 64.84 | 1.2M |
2024-06-10 | 64.35 | 65.23 | 63.71 | 64.94 | 0.5M |
2024-06-07 | 66.00 | 66.09 | 65.05 | 65.26 | 0.8M |
2024-06-06 | 66.54 | 66.94 | 66.33 | 66.42 | 0.4M |
2024-06-05 | 66.97 | 67.32 | 66.69 | 66.81 | 0.7M |
2024-06-04 | 67.39 | 67.80 | 66.86 | 66.97 | 0.4M |
2024-06-03 | 67.67 | 67.75 | 66.80 | 67.55 | 0.5M |
2024-05-31 | 67.24 | 67.78 | 66.93 | 67.71 | 1.0M |
2024-05-30 | 66.54 | 67.38 | 66.08 | 66.97 | 1.5M |
2024-05-29 | 66.40 | 66.78 | 66.08 | 66.60 | 0.6M |
2024-05-28 | 68.07 | 68.37 | 66.84 | 66.92 | 0.7M |
2024-05-24 | 67.97 | 68.25 | 67.40 | 68.19 | 0.4M |
2024-05-23 | 68.30 | 68.51 | 67.71 | 67.73 | 0.5M |
2024-05-22 | 68.29 | 68.50 | 67.78 | 68.06 | 0.4M |
2024-05-21 | 67.90 | 68.55 | 67.78 | 68.45 | 0.4M |
2024-05-20 | 68.25 | 68.26 | 67.74 | 67.97 | 0.3M |
2024-05-17 | 68.32 | 68.37 | 67.76 | 68.33 | 0.2M |
2024-05-16 | 68.46 | 69.00 | 68.18 | 68.35 | 0.4M |
2024-05-15 | 68.00 | 68.53 | 68.00 | 68.46 | 0.5M |
2024-05-14 | 68.01 | 68.01 | 67.44 | 67.74 | 0.4M |
2024-05-13 | 68.64 | 68.64 | 67.76 | 67.79 | 0.4M |
2024-05-10 | 68.39 | 68.93 | 68.25 | 68.50 | 0.5M |
2024-05-09 | 68.65 | 68.99 | 68.39 | 68.60 | 0.7M |
2024-05-08 | 68.03 | 68.72 | 68.03 | 68.57 | 0.4M |
2024-05-07 | 68.42 | 68.80 | 68.26 | 68.30 | 0.5M |
2024-05-06 | 67.80 | 68.23 | 67.62 | 68.17 | 0.2M |
2024-05-03 | 67.23 | 67.39 | 66.77 | 67.27 | 0.3M |
2024-05-02 | 66.49 | 66.80 | 66.25 | 66.57 | 0.5M |
2024-05-01 | 65.82 | 67.16 | 65.80 | 66.21 | 0.6M |
2024-04-30 | 66.36 | 66.63 | 65.92 | 65.95 | 0.7M |
2024-04-29 | 66.64 | 67.16 | 66.19 | 66.53 | 0.4M |
2024-04-26 | 66.71 | 67.26 | 66.34 | 66.57 | 0.5M |
2024-04-25 | 66.52 | 66.89 | 65.14 | 66.48 | 0.9M |
2024-04-24 | 66.65 | 67.94 | 66.33 | 66.60 | 1.6M |
2024-04-23 | 66.78 | 67.42 | 66.58 | 67.00 | 0.7M |
2024-04-22 | 66.68 | 67.40 | 66.30 | 66.95 | 0.4M |
2024-04-19 | 66.02 | 66.50 | 65.69 | 66.13 | 0.7M |
2024-04-18 | 66.30 | 66.63 | 65.82 | 66.01 | 0.4M |
2024-04-17 | 66.68 | 66.76 | 66.00 | 66.08 | 0.5M |
2024-04-16 | 66.77 | 67.16 | 66.17 | 66.41 | 0.4M |
2024-04-15 | 68.21 | 68.38 | 66.72 | 66.97 | 0.4M |
2024-04-12 | 68.33 | 68.65 | 67.23 | 67.48 | 0.4M |
2024-04-11 | 69.32 | 69.32 | 68.35 | 68.84 | 0.5M |
2024-04-10 | 69.77 | 70.00 | 68.88 | 69.09 | 0.4M |
2024-04-09 | 71.02 | 71.27 | 70.31 | 70.90 | 0.4M |
2024-04-08 | 70.89 | 71.19 | 70.56 | 70.62 | 0.4M |
2024-04-05 | 69.92 | 70.84 | 69.80 | 70.64 | 0.4M |
2024-04-04 | 71.50 | 71.50 | 69.94 | 70.00 | 0.4M |
2024-04-03 | 70.21 | 71.09 | 70.15 | 70.99 | 0.3M |
2024-04-02 | 70.74 | 70.95 | 69.96 | 70.56 | 0.4M |
2024-04-01 | 71.81 | 71.81 | 70.78 | 70.78 | 0.4M |
2024-03-28 | 71.94 | 72.54 | 71.73 | 71.90 | 0.7M |
2024-03-27 | 70.97 | 72.06 | 70.93 | 72.02 | 0.8M |
2024-03-26 | 70.65 | 71.19 | 70.44 | 70.48 | 1.0M |
2024-03-25 | 69.91 | 71.24 | 69.91 | 70.62 | 0.7M |
2024-03-22 | 71.06 | 71.06 | 69.91 | 70.08 | 0.5M |
2024-03-21 | 70.00 | 70.91 | 69.49 | 70.83 | 0.5M |
2024-03-20 | 68.75 | 69.89 | 68.65 | 69.88 | 0.5M |
2024-03-19 | 68.76 | 69.22 | 68.72 | 68.79 | 0.5M |
2024-03-18 | 68.73 | 69.15 | 68.72 | 68.74 | 0.4M |
2024-03-15 | 68.54 | 69.41 | 68.48 | 68.63 | 1.0M |
2024-03-14 | 69.93 | 69.93 | 68.67 | 69.10 | 0.5M |
2024-03-13 | 69.45 | 69.94 | 69.44 | 69.50 | 0.4M |
2024-03-12 | 69.16 | 69.87 | 68.97 | 69.59 | 0.7M |
2024-03-11 | 69.02 | 69.32 | 68.58 | 69.26 | 0.4M |
2024-03-08 | 69.04 | 69.82 | 69.04 | 69.06 | 0.6M |
2024-03-07 | 68.94 | 69.17 | 68.69 | 68.86 | 0.4M |
2024-03-06 | 68.56 | 68.90 | 68.24 | 68.50 | 0.3M |
2024-03-05 | 67.99 | 68.67 | 67.99 | 68.27 | 0.3M |
2024-03-04 | 67.81 | 69.29 | 67.76 | 68.22 | 0.5M |
2024-03-01 | 67.25 | 67.84 | 66.95 | 67.83 | 0.4M |
2024-02-29 | 67.81 | 67.83 | 67.16 | 67.25 | 0.7M |
2024-02-28 | 67.13 | 67.74 | 67.09 | 67.62 | 0.3M |
2024-02-27 | 67.13 | 67.36 | 66.84 | 67.34 | 0.4M |
2024-02-26 | 66.78 | 67.39 | 66.78 | 67.02 | 0.3M |
2024-02-23 | 67.19 | 67.45 | 67.03 | 67.29 | 0.3M |
2024-02-22 | 66.75 | 67.22 | 65.90 | 66.99 | 0.5M |
2024-02-21 | 65.78 | 66.60 | 65.78 | 66.32 | 0.5M |
2024-02-20 | 65.64 | 66.27 | 65.12 | 66.27 | 0.8M |
2024-02-16 | 66.19 | 66.58 | 65.79 | 65.87 | 0.5M |
2024-02-15 | 65.89 | 66.62 | 65.89 | 66.15 | 0.5M |
2024-02-14 | 66.02 | 66.25 | 65.60 | 65.86 | 0.4M |
2024-02-13 | 66.40 | 67.02 | 65.04 | 65.53 | 0.5M |
2024-02-12 | 66.65 | 67.56 | 66.60 | 67.20 | 0.4M |
2024-02-09 | 66.25 | 66.72 | 65.52 | 66.65 | 0.4M |
2024-02-08 | 66.09 | 66.50 | 65.84 | 66.31 | 0.5M |
2024-02-07 | 65.83 | 66.26 | 65.44 | 65.97 | 0.5M |
2024-02-06 | 65.83 | 66.03 | 65.30 | 65.71 | 0.5M |
2024-02-05 | 66.43 | 66.59 | 65.54 | 65.85 | 0.6M |
2024-02-02 | 66.32 | 66.84 | 65.93 | 66.65 | 0.6M |
2024-02-01 | 64.95 | 66.37 | 64.14 | 66.32 | 0.9M |
2024-01-31 | 64.07 | 64.36 | 63.12 | 63.24 | 1.3M |
2024-01-30 | 64.09 | 64.35 | 64.01 | 64.24 | 0.5M |
2024-01-29 | 63.54 | 64.37 | 63.54 | 64.36 | 0.6M |
2024-01-26 | 64.21 | 64.38 | 63.77 | 63.90 | 0.4M |
2024-01-25 | 64.66 | 64.80 | 63.31 | 63.92 | 0.6M |
2024-01-24 | 64.79 | 65.18 | 64.20 | 64.59 | 2.3M |
2024-01-23 | 64.42 | 64.44 | 63.53 | 63.78 | 0.5M |
2024-01-22 | 63.86 | 64.45 | 63.67 | 64.42 | 0.7M |
2024-01-19 | 63.14 | 63.64 | 62.87 | 63.49 | 0.5M |
2024-01-18 | 62.95 | 63.66 | 62.48 | 62.99 | 0.8M |
2024-01-17 | 62.34 | 63.20 | 62.34 | 62.87 | 0.6M |
2024-01-16 | 63.12 | 63.47 | 62.68 | 63.14 | 0.5M |
2024-01-12 | 63.72 | 64.26 | 63.58 | 63.70 | 0.4M |
2024-01-11 | 62.80 | 63.60 | 62.76 | 63.45 | 0.8M |
2024-01-10 | 62.41 | 63.01 | 62.35 | 62.90 | 0.7M |
2024-01-09 | 63.01 | 63.30 | 62.41 | 62.48 | 0.8M |
2024-01-08 | 63.21 | 63.49 | 62.67 | 63.34 | 0.8M |
2024-01-05 | 62.54 | 63.10 | 62.54 | 62.90 | 0.6M |
2024-01-04 | 62.28 | 63.22 | 61.58 | 62.78 | 0.9M |
2024-01-03 | 62.77 | 62.82 | 62.21 | 62.21 | 0.6M |
2024-01-02 | 63.06 | 63.22 | 62.50 | 62.92 | 0.7M |