56.90
Last Update: 2025-10-02
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 |
---|---|---|---|---|---|
2021-12-30 | 83.20 | 83.30 | 81.20 | 81.60 | 4.0M |
2021-12-29 | 82.50 | 83.50 | 82.40 | 82.60 | 4.8M |
2021-12-28 | 83.20 | 84.30 | 81.90 | 81.90 | 6.4M |
2021-12-27 | 83.30 | 83.80 | 82.50 | 82.50 | 4.4M |
2021-12-24 | 82.80 | 83.80 | 81.60 | 82.80 | 5.6M |
2021-12-23 | 84.10 | 85.50 | 82.30 | 83.10 | 8.3M |
2021-12-22 | 83.50 | 84.50 | 82.70 | 83.50 | 10.1M |
2021-12-21 | 83.00 | 85.00 | 81.50 | 83.50 | 19.4M |
2021-12-20 | 85.10 | 85.50 | 82.00 | 83.00 | 18.4M |
2021-12-17 | 81.00 | 86.10 | 80.50 | 83.40 | 44.7M |
2021-12-16 | 79.50 | 80.80 | 77.10 | 79.70 | 40.3M |
2021-12-15 | 70.10 | 77.50 | 70.00 | 77.50 | 20.3M |
2021-12-14 | 72.70 | 73.20 | 70.50 | 70.50 | 6.5M |
2021-12-13 | 73.60 | 74.40 | 72.50 | 73.20 | 4.8M |
2021-12-10 | 74.20 | 74.20 | 72.10 | 72.60 | 6.0M |
2021-12-09 | 76.00 | 77.20 | 73.90 | 74.70 | 8.4M |
2021-12-08 | 76.30 | 78.80 | 74.90 | 75.70 | 18.7M |
2021-12-07 | 74.90 | 75.70 | 73.50 | 75.30 | 7.8M |
2021-12-06 | 74.00 | 75.80 | 73.90 | 74.10 | 8.7M |
2021-12-03 | 75.80 | 76.90 | 72.90 | 73.00 | 11.0M |
2021-12-02 | 72.50 | 76.30 | 72.30 | 74.90 | 13.3M |
2021-12-01 | 73.10 | 73.10 | 71.70 | 72.70 | 3.5M |
2021-11-30 | 71.40 | 73.40 | 71.30 | 73.10 | 7.0M |
2021-11-29 | 67.50 | 71.50 | 67.40 | 70.60 | 5.4M |
2021-11-26 | 74.10 | 74.70 | 69.70 | 69.80 | 8.9M |
2021-11-25 | 73.70 | 74.30 | 72.50 | 74.00 | 6.1M |
2021-11-24 | 72.20 | 73.60 | 71.80 | 73.20 | 6.2M |
2021-11-23 | 71.30 | 72.40 | 70.90 | 71.50 | 4.7M |
2021-11-22 | 70.00 | 72.30 | 69.80 | 71.40 | 6.1M |
2021-11-19 | 71.50 | 71.70 | 69.50 | 69.50 | 3.9M |
2021-11-18 | 70.70 | 71.90 | 70.20 | 71.10 | 4.1M |
2021-11-17 | 72.20 | 72.30 | 70.40 | 70.80 | 7.0M |
2021-11-16 | 70.80 | 73.50 | 70.50 | 72.80 | 7.6M |
2021-11-15 | 73.20 | 73.30 | 70.50 | 70.60 | 7.8M |
2021-11-12 | 71.30 | 73.90 | 70.40 | 73.20 | 11.2M |
2021-11-11 | 71.70 | 73.80 | 70.30 | 70.60 | 8.2M |
2021-11-10 | 72.40 | 73.70 | 72.00 | 72.60 | 7.6M |
2021-11-09 | 71.10 | 73.50 | 70.60 | 72.90 | 11.0M |
2021-11-08 | 71.30 | 71.80 | 69.40 | 71.60 | 12.9M |
2021-11-05 | 69.20 | 70.50 | 68.40 | 70.30 | 8.5M |
2021-11-04 | 71.20 | 72.50 | 68.50 | 69.10 | 19.2M |
2021-11-03 | 66.30 | 70.90 | 66.20 | 68.00 | 20.2M |
2021-11-02 | 67.00 | 67.80 | 66.10 | 66.70 | 7.6M |
2021-11-01 | 66.00 | 67.30 | 65.50 | 67.00 | 8.8M |
2021-10-29 | 64.80 | 66.30 | 63.80 | 65.30 | 9.4M |
2021-10-28 | 65.40 | 66.70 | 64.50 | 64.60 | 7.6M |
2021-10-27 | 67.00 | 67.20 | 65.50 | 65.70 | 6.8M |
2021-10-26 | 68.70 | 69.10 | 67.20 | 68.00 | 5.8M |
2021-10-25 | 66.60 | 69.80 | 66.60 | 68.70 | 7.9M |
2021-10-22 | 69.40 | 69.90 | 67.50 | 68.20 | 7.5M |
2021-10-21 | 69.40 | 71.50 | 68.90 | 70.20 | 8.8M |
2021-10-20 | 68.20 | 70.20 | 68.20 | 68.80 | 8.4M |
2021-10-19 | 66.70 | 68.50 | 66.60 | 67.70 | 7.2M |
2021-10-18 | 67.10 | 68.00 | 64.00 | 67.70 | 15.4M |
2021-10-15 | 68.90 | 69.00 | 67.10 | 68.10 | 6.6M |
2021-10-14 | 67.80 | 69.00 | 65.60 | 68.20 | 13.0M |
2021-10-13 | 70.10 | 72.30 | 67.60 | 67.70 | 11.4M |
2021-10-12 | 74.30 | 75.00 | 69.00 | 69.60 | 11.7M |
2021-10-08 | 76.00 | 77.30 | 74.50 | 76.30 | 13.0M |
2021-10-07 | 73.20 | 77.80 | 73.20 | 75.50 | 25.3M |
2021-10-06 | 72.40 | 72.60 | 70.10 | 71.30 | 14.4M |
2021-10-05 | 69.00 | 71.50 | 67.00 | 71.50 | 12.2M |
2021-10-04 | 75.60 | 75.80 | 69.30 | 70.50 | 20.3M |
2021-10-01 | 79.90 | 79.90 | 73.60 | 74.40 | 19.3M |
2021-09-30 | 78.30 | 82.80 | 77.70 | 80.90 | 21.3M |
2021-09-29 | 78.60 | 80.60 | 77.00 | 77.00 | 14.4M |
2021-09-28 | 78.30 | 79.00 | 77.30 | 77.90 | 5.6M |
2021-09-27 | 81.20 | 82.70 | 79.00 | 79.20 | 9.5M |
2021-09-24 | 79.90 | 81.90 | 79.70 | 81.20 | 9.9M |
2021-09-23 | 79.30 | 80.50 | 78.80 | 78.90 | 7.6M |
2021-09-22 | 78.60 | 79.40 | 77.70 | 77.80 | 6.1M |
2021-09-17 | 79.00 | 80.20 | 78.30 | 80.00 | 9.1M |
2021-09-16 | 78.90 | 80.20 | 78.50 | 79.30 | 7.3M |
2021-09-15 | 78.70 | 80.20 | 77.40 | 79.90 | 9.9M |
2021-09-14 | 81.30 | 81.60 | 78.00 | 78.30 | 10.9M |
2021-09-13 | 80.90 | 82.20 | 78.90 | 79.50 | 18.2M |
2021-09-10 | 78.70 | 79.30 | 77.20 | 78.80 | 10.2M |
2021-09-09 | 78.80 | 79.90 | 77.60 | 78.20 | 10.9M |
2021-09-08 | 78.20 | 79.70 | 77.30 | 79.40 | 14.5M |
2021-09-07 | 79.20 | 83.80 | 78.00 | 78.20 | 32.5M |
2021-09-06 | 81.30 | 81.70 | 77.70 | 77.70 | 17.5M |
2021-09-03 | 84.10 | 84.90 | 79.60 | 81.30 | 24.5M |
2021-09-02 | 82.60 | 85.10 | 81.60 | 84.60 | 19.7M |
2021-09-01 | 88.80 | 90.00 | 83.10 | 83.50 | 27.7M |
2021-08-31 | 90.60 | 92.20 | 87.90 | 89.50 | 22.6M |
2021-08-30 | 90.10 | 93.80 | 89.60 | 90.50 | 41.0M |
2021-08-27 | 88.30 | 90.10 | 87.50 | 88.80 | 16.4M |
2021-08-26 | 90.90 | 91.60 | 88.30 | 89.70 | 30.6M |
2021-08-25 | 88.50 | 91.40 | 86.80 | 91.00 | 48.7M |
2021-08-24 | 89.20 | 94.10 | 87.00 | 87.00 | 83.7M |
2021-08-23 | 83.10 | 87.30 | 82.70 | 87.30 | 20.1M |
2021-08-20 | 78.00 | 79.90 | 77.10 | 79.40 | 22.1M |
2021-08-19 | 81.70 | 84.50 | 76.70 | 76.70 | 56.6M |
2021-08-18 | 73.70 | 81.60 | 73.50 | 81.60 | 34.2M |
2021-08-17 | 76.70 | 77.60 | 74.10 | 74.20 | 9.0M |
2021-08-16 | 76.30 | 77.60 | 75.00 | 76.10 | 10.8M |
2021-08-13 | 78.50 | 79.10 | 76.10 | 76.10 | 10.1M |
2021-08-12 | 77.20 | 78.30 | 76.10 | 77.90 | 10.7M |
2021-08-11 | 77.10 | 78.40 | 74.00 | 76.40 | 17.3M |
2021-08-10 | 81.60 | 82.00 | 77.00 | 77.10 | 17.5M |
2021-08-09 | 82.20 | 84.20 | 79.60 | 79.60 | 23.8M |
2021-08-06 | 80.50 | 86.50 | 80.00 | 82.00 | 47.7M |
2021-08-05 | 80.60 | 80.90 | 78.40 | 79.20 | 21.0M |
2021-08-04 | 78.30 | 79.50 | 77.70 | 78.50 | 7.5M |
2021-08-03 | 79.20 | 79.90 | 77.60 | 77.90 | 12.3M |
2021-08-02 | 78.60 | 80.60 | 75.40 | 79.00 | 22.6M |
2021-07-30 | 83.20 | 84.40 | 77.20 | 78.00 | 36.0M |
2021-07-29 | 77.90 | 83.20 | 76.40 | 83.20 | 41.2M |
2021-07-28 | 77.00 | 78.60 | 73.00 | 75.70 | 27.8M |
2021-07-27 | 78.00 | 81.00 | 75.00 | 75.00 | 29.0M |
2021-07-26 | 82.10 | 82.10 | 78.00 | 78.00 | 21.2M |
2021-07-23 | 81.00 | 83.80 | 78.70 | 81.60 | 30.8M |
2021-07-22 | 81.70 | 82.00 | 76.00 | 78.20 | 33.7M |
2021-07-21 | 85.40 | 87.00 | 77.80 | 79.50 | 35.3M |
2021-07-20 | 85.40 | 86.40 | 82.10 | 83.00 | 16.3M |
2021-07-19 | 87.90 | 89.40 | 86.10 | 86.60 | 18.3M |
2021-07-16 | 90.90 | 96.00 | 88.00 | 88.00 | 68.4M |
2021-07-15 | 86.50 | 91.40 | 85.10 | 91.40 | 43.8M |
2021-07-14 | 89.40 | 90.60 | 81.60 | 83.10 | 45.4M |
2021-07-13 | 97.80 | 98.20 | 86.30 | 88.00 | 47.3M |
2021-07-12 | 98.50 | 101.00 | 94.00 | 95.00 | 38.6M |
2021-07-09 | 98.40 | 100.50 | 93.30 | 95.00 | 44.7M |
2021-07-08 | 101.00 | 103.00 | 94.60 | 101.00 | 78.1M |
2021-07-07 | 100.50 | 105.00 | 91.10 | 96.40 | 72.5M |
2021-07-06 | 100.50 | 107.50 | 98.70 | 99.90 | 73.9M |
2021-07-05 | 108.00 | 110.50 | 99.10 | 99.30 | 77.0M |
2021-07-02 | 115.50 | 116.00 | 104.00 | 109.50 | 81.7M |
2021-07-01 | 113.50 | 121.00 | 109.50 | 111.00 | 204.9M |
2021-06-30 | 103.50 | 110.50 | 101.00 | 110.50 | 118.3M |
2021-06-29 | 108.00 | 112.00 | 100.00 | 100.50 | 150.7M |
2021-06-28 | 104.00 | 111.50 | 103.00 | 107.00 | 166.3M |
2021-06-25 | 100.00 | 105.00 | 98.50 | 102.00 | 191.2M |
2021-06-24 | 89.60 | 98.40 | 86.50 | 98.10 | 200.4M |
2021-06-23 | 96.90 | 101.00 | 89.80 | 89.80 | 136.6M |
2021-06-22 | 99.40 | 99.70 | 91.20 | 99.70 | 204.7M |
2021-06-21 | 90.50 | 90.70 | 90.20 | 90.70 | 30.5M |
2021-06-18 | 78.10 | 82.50 | 78.00 | 82.50 | 92.8M |
2021-06-17 | 72.90 | 75.70 | 71.10 | 75.00 | 59.8M |
2021-06-16 | 75.30 | 77.70 | 71.00 | 71.70 | 100.1M |
2021-06-15 | 72.50 | 75.40 | 72.20 | 74.30 | 69.4M |
2021-06-11 | 69.40 | 73.20 | 68.70 | 70.50 | 70.0M |
2021-06-10 | 67.50 | 68.30 | 64.60 | 67.80 | 27.2M |
2021-06-09 | 67.50 | 69.40 | 66.00 | 66.90 | 36.4M |
2021-06-08 | 65.10 | 71.20 | 64.80 | 67.50 | 67.1M |
2021-06-07 | 70.00 | 71.00 | 63.40 | 65.40 | 54.2M |
2021-06-04 | 75.80 | 77.00 | 70.00 | 70.20 | 76.5M |
2021-06-03 | 78.50 | 80.80 | 76.50 | 76.70 | 155.1M |
2021-06-02 | 72.00 | 77.00 | 70.80 | 77.00 | 116.5M |
2021-06-01 | 68.00 | 70.30 | 66.30 | 70.00 | 32.2M |
2021-05-31 | 69.50 | 71.70 | 67.00 | 67.40 | 51.5M |
2021-05-28 | 68.80 | 71.30 | 67.20 | 68.60 | 62.0M |
2021-05-27 | 67.50 | 69.10 | 66.00 | 68.20 | 47.7M |
2021-05-26 | 66.50 | 69.20 | 63.40 | 66.10 | 55.3M |
2021-05-25 | 72.70 | 73.90 | 63.20 | 65.50 | 79.3M |
2021-05-24 | 68.10 | 74.40 | 66.50 | 70.00 | 106.0M |
2021-05-21 | 64.00 | 67.80 | 62.50 | 67.70 | 78.1M |
2021-05-20 | 64.00 | 69.00 | 60.50 | 61.70 | 87.2M |
2021-05-19 | 60.30 | 64.90 | 60.00 | 64.90 | 57.7M |
2021-05-18 | 56.00 | 59.00 | 53.20 | 59.00 | 39.6M |
2021-05-17 | 54.20 | 57.40 | 53.70 | 53.70 | 28.9M |
2021-05-14 | 60.70 | 61.80 | 53.10 | 59.60 | 50.0M |
2021-05-13 | 57.50 | 61.80 | 57.50 | 57.50 | 41.9M |
2021-05-12 | 71.20 | 73.50 | 63.80 | 63.80 | 29.9M |
2021-05-11 | 72.00 | 80.20 | 67.60 | 70.80 | 75.1M |
2021-05-10 | 69.90 | 75.10 | 69.30 | 75.10 | 22.5M |
2021-05-07 | 66.90 | 68.30 | 60.00 | 68.30 | 18.3M |
2021-05-06 | 70.90 | 71.60 | 64.00 | 66.10 | 19.4M |
2021-05-05 | 64.00 | 70.50 | 63.00 | 68.50 | 17.0M |
2021-05-04 | 76.00 | 76.10 | 67.00 | 67.00 | 13.9M |
2021-05-03 | 71.50 | 77.70 | 71.50 | 74.40 | 17.8M |
2021-04-29 | 68.10 | 71.00 | 65.20 | 70.80 | 22.6M |
2021-04-28 | 66.80 | 67.60 | 65.00 | 66.50 | 18.4M |
2021-04-27 | 65.00 | 68.00 | 63.50 | 66.10 | 20.6M |
2021-04-26 | 58.60 | 64.30 | 57.00 | 64.30 | 21.5M |
2021-04-23 | 57.20 | 59.00 | 52.10 | 58.60 | 76.8M |
2021-04-22 | 57.00 | 59.20 | 51.80 | 54.10 | 61.4M |
2021-04-21 | 50.00 | 53.90 | 49.80 | 53.90 | 51.9M |
2021-04-20 | 47.60 | 50.30 | 46.00 | 49.00 | 90.0M |
2021-04-19 | 44.20 | 47.00 | 44.15 | 46.90 | 57.3M |
2021-04-16 | 40.00 | 42.75 | 39.30 | 42.75 | 36.6M |
2021-04-15 | 38.50 | 39.40 | 38.20 | 38.90 | 8.2M |
2021-04-14 | 38.60 | 39.40 | 36.70 | 38.00 | 12.8M |
2021-04-13 | 38.40 | 39.30 | 37.70 | 38.20 | 10.8M |
2021-04-12 | 37.95 | 40.15 | 37.85 | 38.40 | 15.9M |
2021-04-09 | 39.40 | 39.40 | 37.05 | 37.55 | 19.4M |
2021-04-08 | 40.05 | 40.80 | 39.50 | 39.50 | 17.2M |
2021-04-07 | 40.45 | 40.85 | 39.50 | 40.00 | 30.8M |
2021-04-06 | 36.95 | 39.30 | 36.65 | 38.90 | 27.4M |
2021-04-01 | 36.05 | 37.00 | 35.85 | 36.45 | 29.0M |
2021-03-31 | 34.15 | 35.95 | 33.30 | 35.80 | 31.4M |
2021-03-30 | 33.00 | 33.00 | 32.30 | 32.95 | 5.3M |
2021-03-29 | 32.65 | 33.30 | 32.30 | 33.00 | 10.4M |
2021-03-26 | 30.90 | 32.35 | 30.90 | 32.35 | 5.2M |
2021-03-25 | 31.65 | 31.65 | 30.55 | 30.85 | 7.3M |
2021-03-24 | 31.80 | 32.20 | 31.40 | 32.00 | 5.2M |
2021-03-23 | 33.15 | 33.15 | 31.30 | 32.40 | 11.2M |
2021-03-22 | 32.50 | 33.75 | 32.35 | 32.95 | 19.4M |
2021-03-19 | 31.50 | 32.50 | 31.45 | 32.00 | 14.2M |
2021-03-18 | 30.70 | 31.55 | 30.65 | 31.45 | 10.3M |
2021-03-17 | 29.80 | 30.20 | 29.65 | 30.20 | 5.9M |
2021-03-16 | 30.15 | 30.15 | 29.30 | 29.90 | 5.4M |
2021-03-15 | 29.30 | 29.90 | 29.30 | 29.85 | 6.6M |
2021-03-12 | 28.80 | 29.15 | 28.60 | 29.05 | 4.4M |
2021-03-11 | 29.00 | 29.20 | 28.70 | 28.80 | 3.7M |
2021-03-10 | 28.65 | 28.85 | 28.50 | 28.85 | 3.1M |
2021-03-09 | 28.30 | 28.90 | 28.15 | 28.65 | 6.7M |
2021-03-08 | 28.20 | 28.65 | 27.95 | 28.00 | 3.3M |
2021-03-05 | 28.40 | 28.90 | 27.60 | 27.90 | 11.1M |
2021-03-04 | 28.10 | 28.25 | 27.65 | 28.25 | 6.4M |
2021-03-03 | 27.40 | 28.00 | 27.05 | 27.95 | 6.7M |
2021-03-02 | 27.95 | 28.10 | 27.00 | 27.30 | 3.2M |
2021-02-26 | 27.50 | 27.90 | 27.30 | 27.85 | 3.9M |
2021-02-25 | 27.35 | 27.95 | 27.25 | 27.90 | 5.8M |
2021-02-24 | 27.10 | 27.40 | 26.90 | 27.10 | 5.9M |
2021-02-23 | 26.70 | 27.30 | 26.70 | 26.85 | 3.0M |
2021-02-22 | 26.55 | 27.05 | 26.50 | 26.65 | 2.6M |
2021-02-19 | 26.50 | 26.70 | 26.00 | 26.40 | 3.1M |
2021-02-18 | 26.55 | 27.35 | 26.50 | 26.75 | 7.1M |
2021-02-17 | 25.15 | 25.80 | 25.00 | 25.75 | 4.6M |
2021-02-05 | 24.95 | 25.00 | 24.50 | 24.65 | 1.3M |
2021-02-04 | 24.90 | 25.00 | 24.70 | 24.75 | 2.0M |
2021-02-03 | 24.65 | 24.70 | 24.05 | 24.35 | 1.5M |
2021-02-02 | 24.00 | 24.80 | 24.00 | 24.50 | 1.2M |
2021-02-01 | 23.75 | 24.10 | 23.50 | 24.05 | 1.5M |
2021-01-29 | 24.35 | 24.40 | 23.70 | 23.90 | 2.1M |
2021-01-28 | 24.00 | 24.35 | 23.90 | 24.30 | 1.5M |
2021-01-27 | 24.55 | 24.75 | 24.30 | 24.50 | 1.0M |
2021-01-26 | 24.90 | 25.00 | 24.35 | 24.55 | 1.6M |
2021-01-25 | 24.75 | 25.20 | 24.75 | 25.00 | 2.5M |
2021-01-22 | 24.15 | 24.60 | 23.95 | 24.50 | 1.9M |
2021-01-21 | 24.05 | 24.90 | 24.00 | 24.15 | 2.4M |
2021-01-20 | 25.00 | 25.05 | 23.75 | 23.80 | 4.1M |
2021-01-19 | 25.70 | 25.70 | 24.80 | 24.90 | 2.8M |
2021-01-18 | 25.50 | 25.50 | 24.55 | 25.20 | 5.2M |
2021-01-15 | 27.60 | 27.65 | 25.70 | 26.00 | 8.6M |
2021-01-14 | 27.50 | 28.25 | 27.45 | 27.60 | 11.4M |
2021-01-13 | 27.15 | 27.70 | 26.85 | 27.00 | 7.1M |
2021-01-12 | 29.00 | 29.00 | 26.45 | 26.75 | 27.0M |
2021-01-11 | 25.65 | 26.75 | 25.60 | 26.75 | 6.3M |
2021-01-08 | 24.05 | 24.35 | 23.90 | 24.35 | 2.3M |
2021-01-07 | 24.30 | 24.60 | 23.85 | 24.05 | 3.5M |
2021-01-06 | 25.10 | 25.25 | 24.00 | 24.45 | 3.9M |
2021-01-05 | 25.15 | 25.30 | 24.60 | 24.95 | 4.7M |
2021-01-04 | 24.70 | 24.95 | 24.50 | 24.90 | 3.0M |