47.88
Last Update: 2025-10-01
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 | 43.52 | 43.81 | 43.23 | 43.28 | 6.4M |
2023-12-28 | 43.43 | 43.75 | 43.27 | 43.63 | 5.2M |
2023-12-27 | 43.95 | 44.22 | 43.72 | 43.94 | 5.1M |
2023-12-26 | 43.62 | 44.23 | 43.42 | 44.07 | 5.3M |
2023-12-22 | 43.35 | 43.82 | 43.21 | 43.51 | 6.9M |
2023-12-21 | 42.88 | 43.45 | 42.74 | 43.31 | 8.1M |
2023-12-20 | 43.73 | 44.00 | 42.15 | 42.46 | 15.5M |
2023-12-19 | 44.13 | 44.57 | 43.82 | 44.21 | 8.6M |
2023-12-18 | 45.30 | 45.30 | 44.04 | 44.05 | 9.7M |
2023-12-15 | 44.72 | 45.48 | 44.43 | 45.01 | 26.0M |
2023-12-14 | 43.89 | 45.85 | 43.63 | 45.33 | 28.2M |
2023-12-13 | 40.52 | 42.57 | 40.36 | 42.49 | 15.1M |
2023-12-12 | 40.39 | 40.56 | 40.13 | 40.45 | 8.8M |
2023-12-11 | 40.29 | 40.66 | 40.00 | 40.53 | 10.9M |
2023-12-08 | 39.78 | 40.60 | 39.60 | 40.43 | 9.5M |
2023-12-07 | 39.32 | 39.90 | 39.11 | 39.73 | 8.1M |
2023-12-06 | 39.70 | 40.41 | 39.06 | 39.08 | 8.8M |
2023-12-05 | 39.26 | 39.66 | 39.05 | 39.40 | 9.2M |
2023-12-04 | 39.21 | 39.95 | 39.21 | 39.49 | 10.1M |
2023-12-01 | 37.90 | 39.51 | 37.84 | 39.38 | 10.1M |
2023-11-30 | 38.00 | 38.29 | 37.68 | 38.12 | 10.3M |
2023-11-29 | 37.35 | 38.11 | 37.26 | 37.79 | 7.8M |
2023-11-28 | 36.67 | 37.14 | 36.50 | 37.04 | 9.7M |
2023-11-27 | 36.83 | 37.02 | 36.59 | 36.79 | 6.0M |
2023-11-24 | 36.80 | 37.37 | 36.67 | 37.20 | 2.8M |
2023-11-22 | 37.27 | 37.38 | 36.72 | 36.83 | 6.7M |
2023-11-21 | 37.21 | 37.57 | 36.99 | 37.01 | 6.1M |
2023-11-20 | 37.53 | 37.85 | 37.23 | 37.63 | 6.3M |
2023-11-17 | 37.66 | 37.79 | 37.36 | 37.64 | 8.9M |
2023-11-16 | 37.05 | 37.38 | 36.76 | 37.32 | 10.2M |
2023-11-15 | 36.21 | 37.32 | 36.21 | 37.18 | 12.7M |
2023-11-14 | 35.20 | 36.58 | 35.02 | 36.15 | 11.8M |
2023-11-13 | 34.03 | 34.25 | 33.61 | 34.00 | 5.8M |
2023-11-10 | 34.18 | 34.29 | 33.70 | 34.20 | 5.9M |
2023-11-09 | 34.74 | 34.88 | 33.81 | 33.91 | 7.2M |
2023-11-08 | 34.85 | 34.91 | 34.38 | 34.51 | 7.0M |
2023-11-07 | 35.09 | 35.16 | 34.66 | 34.81 | 8.4M |
2023-11-06 | 35.65 | 35.84 | 35.04 | 35.27 | 7.6M |
2023-11-03 | 35.31 | 35.86 | 35.16 | 35.49 | 13.1M |
2023-11-02 | 32.43 | 34.34 | 32.39 | 34.34 | 15.5M |
2023-11-01 | 31.87 | 32.07 | 31.41 | 31.86 | 14.9M |
2023-10-31 | 31.45 | 31.89 | 30.88 | 31.88 | 12.6M |
2023-10-30 | 30.96 | 31.33 | 30.59 | 31.31 | 9.7M |
2023-10-27 | 31.30 | 31.62 | 30.47 | 30.64 | 10.9M |
2023-10-26 | 31.34 | 32.29 | 31.24 | 31.77 | 16.0M |
2023-10-25 | 31.08 | 31.57 | 30.67 | 31.29 | 13.1M |
2023-10-24 | 31.41 | 31.58 | 30.78 | 31.39 | 15.1M |
2023-10-23 | 31.20 | 31.76 | 30.66 | 31.26 | 14.9M |
2023-10-20 | 32.62 | 32.83 | 30.79 | 30.93 | 19.1M |
2023-10-19 | 33.32 | 33.81 | 32.73 | 32.75 | 15.1M |
2023-10-18 | 34.66 | 35.30 | 33.29 | 33.37 | 25.0M |
2023-10-17 | 32.46 | 36.21 | 32.42 | 34.89 | 36.7M |
2023-10-16 | 32.58 | 32.77 | 31.95 | 32.62 | 11.4M |
2023-10-13 | 32.53 | 32.89 | 31.88 | 32.17 | 10.9M |
2023-10-12 | 32.54 | 32.76 | 31.93 | 32.26 | 10.3M |
2023-10-11 | 32.59 | 33.10 | 32.31 | 32.51 | 7.9M |
2023-10-10 | 32.48 | 32.95 | 32.33 | 32.59 | 10.1M |
2023-10-09 | 31.59 | 32.15 | 31.45 | 32.01 | 7.8M |
2023-10-06 | 31.54 | 32.19 | 31.10 | 31.86 | 9.4M |
2023-10-05 | 31.00 | 31.92 | 30.63 | 31.87 | 10.6M |
2023-10-04 | 31.40 | 31.54 | 30.88 | 31.24 | 13.4M |
2023-10-03 | 31.89 | 31.93 | 31.20 | 31.34 | 10.3M |
2023-10-02 | 32.62 | 33.01 | 31.99 | 32.14 | 9.6M |
2023-09-29 | 32.56 | 33.52 | 32.55 | 33.06 | 11.0M |
2023-09-28 | 32.10 | 32.79 | 32.04 | 32.47 | 8.6M |
2023-09-27 | 33.14 | 33.17 | 32.26 | 32.52 | 12.6M |
2023-09-26 | 33.21 | 33.51 | 32.74 | 33.02 | 13.7M |
2023-09-25 | 33.21 | 33.68 | 33.02 | 33.59 | 8.7M |
2023-09-22 | 33.45 | 33.63 | 33.20 | 33.38 | 10.3M |
2023-09-21 | 34.29 | 34.37 | 33.37 | 33.45 | 11.4M |
2023-09-20 | 34.75 | 35.24 | 34.39 | 34.41 | 8.4M |
2023-09-19 | 34.56 | 34.99 | 34.18 | 34.59 | 10.9M |
2023-09-18 | 34.84 | 34.97 | 34.48 | 34.75 | 11.0M |
2023-09-15 | 35.32 | 35.71 | 34.92 | 35.15 | 46.2M |
2023-09-14 | 35.60 | 36.08 | 35.43 | 35.72 | 19.9M |
2023-09-13 | 37.25 | 37.37 | 35.01 | 35.15 | 16.0M |
2023-09-12 | 36.39 | 37.22 | 35.95 | 37.00 | 10.4M |
2023-09-11 | 36.50 | 36.70 | 36.11 | 36.20 | 7.3M |
2023-09-08 | 35.77 | 36.20 | 35.27 | 36.11 | 8.4M |
2023-09-07 | 35.89 | 36.29 | 35.51 | 35.63 | 7.3M |
2023-09-06 | 36.26 | 36.54 | 35.70 | 36.12 | 8.7M |
2023-09-05 | 37.10 | 37.53 | 36.48 | 36.52 | 14.8M |
2023-09-01 | 36.84 | 37.29 | 36.82 | 37.07 | 13.8M |
2023-08-31 | 36.51 | 36.66 | 36.31 | 36.53 | 10.4M |
2023-08-30 | 36.55 | 36.71 | 36.20 | 36.38 | 8.5M |
2023-08-29 | 36.19 | 36.53 | 35.85 | 36.48 | 7.9M |
2023-08-28 | 35.84 | 36.36 | 35.67 | 36.02 | 9.6M |
2023-08-25 | 36.41 | 36.51 | 35.21 | 35.51 | 11.0M |
2023-08-24 | 36.28 | 36.89 | 36.05 | 36.13 | 10.3M |
2023-08-23 | 35.82 | 36.26 | 35.37 | 36.25 | 8.2M |
2023-08-22 | 36.76 | 36.87 | 35.73 | 35.84 | 8.3M |
2023-08-21 | 36.90 | 36.94 | 36.41 | 36.76 | 8.6M |
2023-08-18 | 36.37 | 36.87 | 36.23 | 36.84 | 8.3M |
2023-08-17 | 37.31 | 37.43 | 36.69 | 36.81 | 9.8M |
2023-08-16 | 37.44 | 37.61 | 36.92 | 37.05 | 10.6M |
2023-08-15 | 38.00 | 38.27 | 37.54 | 37.64 | 11.2M |
2023-08-14 | 39.08 | 39.11 | 38.54 | 38.72 | 9.5M |
2023-08-11 | 39.19 | 39.91 | 39.14 | 39.46 | 8.6M |
2023-08-10 | 39.94 | 40.15 | 39.41 | 39.49 | 10.2M |
2023-08-09 | 39.89 | 40.33 | 39.59 | 39.65 | 10.6M |
2023-08-08 | 37.74 | 40.32 | 37.74 | 40.23 | 15.4M |
2023-08-07 | 39.93 | 40.25 | 39.86 | 40.12 | 8.0M |
2023-08-04 | 39.34 | 40.45 | 39.24 | 39.86 | 14.1M |
2023-08-03 | 38.33 | 39.61 | 38.05 | 39.45 | 14.7M |
2023-08-02 | 38.01 | 38.51 | 37.64 | 38.43 | 9.9M |
2023-08-01 | 39.44 | 39.52 | 38.47 | 38.71 | 11.9M |
2023-07-31 | 39.75 | 39.89 | 39.31 | 39.68 | 12.2M |
2023-07-28 | 39.19 | 39.55 | 38.75 | 39.54 | 11.5M |
2023-07-27 | 39.09 | 39.42 | 38.74 | 38.82 | 16.1M |
2023-07-26 | 38.44 | 39.06 | 38.29 | 38.89 | 13.0M |
2023-07-25 | 39.19 | 39.32 | 37.79 | 37.86 | 14.7M |
2023-07-24 | 38.56 | 39.43 | 38.46 | 39.26 | 12.8M |
2023-07-21 | 39.20 | 39.23 | 38.37 | 38.42 | 16.4M |
2023-07-20 | 38.56 | 39.16 | 38.28 | 39.14 | 19.1M |
2023-07-19 | 36.38 | 39.27 | 35.63 | 38.91 | 32.8M |
2023-07-18 | 35.39 | 36.56 | 35.33 | 36.55 | 15.1M |
2023-07-17 | 35.24 | 35.45 | 35.01 | 35.26 | 13.4M |
2023-07-14 | 36.09 | 36.21 | 35.24 | 35.33 | 13.1M |
2023-07-13 | 35.33 | 35.90 | 35.26 | 35.81 | 10.7M |
2023-07-12 | 35.65 | 36.22 | 35.08 | 35.11 | 11.5M |
2023-07-11 | 34.51 | 35.18 | 34.07 | 34.92 | 16.0M |
2023-07-10 | 33.22 | 33.83 | 33.15 | 33.74 | 11.7M |
2023-07-07 | 32.86 | 33.80 | 32.84 | 33.54 | 9.1M |
2023-07-06 | 33.00 | 33.06 | 32.05 | 32.99 | 12.0M |
2023-07-05 | 33.33 | 33.74 | 33.02 | 33.53 | 10.4M |
2023-07-03 | 33.16 | 33.78 | 33.14 | 33.58 | 6.5M |
2023-06-30 | 33.21 | 33.50 | 32.85 | 33.04 | 15.1M |
2023-06-29 | 32.18 | 32.76 | 32.04 | 32.76 | 12.5M |
2023-06-28 | 32.57 | 32.57 | 31.95 | 32.32 | 11.2M |
2023-06-27 | 32.29 | 32.69 | 31.84 | 32.55 | 9.8M |
2023-06-26 | 31.87 | 32.52 | 31.87 | 32.32 | 11.2M |
2023-06-23 | 31.99 | 32.51 | 31.83 | 31.88 | 20.7M |
2023-06-22 | 33.45 | 33.48 | 32.14 | 32.23 | 13.3M |
2023-06-21 | 33.66 | 33.82 | 33.21 | 33.43 | 13.6M |
2023-06-20 | 33.04 | 33.69 | 32.67 | 33.58 | 19.5M |
2023-06-16 | 33.49 | 33.61 | 33.00 | 33.45 | 30.1M |
2023-06-15 | 32.20 | 33.42 | 31.95 | 33.29 | 16.3M |
2023-06-14 | 33.00 | 33.44 | 31.89 | 32.10 | 17.8M |
2023-06-13 | 32.08 | 33.31 | 31.75 | 32.70 | 20.5M |
2023-06-12 | 32.71 | 33.35 | 31.52 | 32.16 | 15.6M |
2023-06-09 | 33.00 | 33.36 | 32.69 | 32.86 | 10.6M |
2023-06-08 | 33.10 | 33.27 | 32.50 | 33.06 | 12.1M |
2023-06-07 | 32.74 | 33.40 | 32.42 | 33.26 | 13.9M |
2023-06-06 | 31.23 | 32.80 | 31.13 | 32.63 | 13.9M |
2023-06-05 | 31.87 | 31.99 | 31.02 | 31.22 | 11.7M |
2023-06-02 | 31.00 | 31.99 | 30.75 | 31.74 | 13.7M |
2023-06-01 | 30.10 | 30.60 | 29.33 | 30.52 | 12.3M |
2023-05-31 | 30.15 | 30.34 | 29.40 | 29.90 | 31.0M |
2023-05-30 | 30.87 | 31.09 | 30.00 | 30.66 | 12.9M |
2023-05-26 | 30.58 | 30.79 | 30.29 | 30.67 | 9.3M |
2023-05-25 | 30.56 | 30.83 | 30.16 | 30.51 | 11.9M |
2023-05-24 | 30.83 | 31.25 | 30.40 | 30.81 | 11.1M |
2023-05-23 | 31.00 | 32.10 | 31.00 | 31.14 | 14.0M |
2023-05-22 | 30.54 | 31.08 | 30.07 | 30.91 | 12.0M |
2023-05-19 | 30.66 | 30.89 | 29.75 | 30.11 | 15.0M |
2023-05-18 | 30.24 | 30.56 | 29.89 | 30.49 | 13.2M |
2023-05-17 | 29.00 | 30.50 | 28.93 | 30.45 | 22.4M |
2023-05-16 | 29.50 | 29.75 | 28.67 | 28.68 | 15.0M |
2023-05-15 | 29.16 | 29.79 | 29.07 | 29.65 | 12.7M |
2023-05-12 | 29.24 | 29.34 | 28.74 | 29.13 | 16.9M |
2023-05-11 | 29.00 | 29.29 | 28.53 | 28.92 | 16.4M |
2023-05-10 | 30.60 | 30.65 | 28.90 | 29.45 | 14.5M |
2023-05-09 | 29.40 | 30.25 | 29.01 | 29.91 | 18.2M |
2023-05-08 | 31.51 | 31.60 | 29.68 | 29.74 | 22.3M |
2023-05-05 | 30.68 | 31.31 | 29.63 | 30.74 | 28.2M |
2023-05-04 | 28.50 | 29.70 | 27.27 | 28.98 | 48.1M |
2023-05-03 | 30.79 | 31.12 | 29.66 | 29.80 | 23.8M |
2023-05-02 | 32.94 | 32.94 | 30.41 | 30.63 | 29.0M |
2023-05-01 | 34.25 | 34.33 | 32.93 | 32.94 | 19.1M |
2023-04-28 | 32.20 | 34.52 | 31.95 | 34.28 | 25.3M |
2023-04-27 | 31.60 | 32.75 | 31.48 | 32.57 | 19.4M |
2023-04-26 | 31.68 | 32.06 | 31.26 | 31.52 | 17.1M |
2023-04-25 | 32.40 | 32.94 | 31.30 | 31.77 | 22.5M |
2023-04-24 | 33.27 | 33.41 | 32.55 | 32.79 | 16.2M |
2023-04-21 | 34.29 | 34.34 | 32.61 | 33.52 | 28.3M |
2023-04-20 | 35.45 | 35.45 | 34.13 | 34.76 | 21.6M |
2023-04-19 | 35.51 | 36.12 | 34.70 | 36.01 | 21.0M |
2023-04-18 | 35.60 | 35.61 | 34.63 | 35.19 | 19.1M |
2023-04-17 | 34.80 | 35.61 | 33.94 | 35.59 | 22.4M |
2023-04-14 | 36.20 | 36.30 | 34.87 | 34.97 | 16.2M |
2023-04-13 | 35.33 | 35.39 | 34.73 | 35.38 | 12.8M |
2023-04-12 | 35.78 | 36.03 | 34.97 | 35.40 | 11.6M |
2023-04-11 | 35.64 | 35.84 | 35.45 | 35.53 | 11.9M |
2023-04-10 | 35.80 | 36.24 | 35.48 | 35.61 | 10.5M |
2023-04-06 | 35.25 | 36.25 | 35.20 | 35.75 | 12.0M |
2023-04-05 | 34.83 | 35.26 | 34.48 | 35.11 | 12.7M |
2023-04-04 | 36.19 | 36.33 | 34.52 | 35.06 | 12.2M |
2023-04-03 | 36.20 | 36.44 | 35.55 | 35.64 | 12.2M |
2023-03-31 | 35.81 | 36.06 | 35.10 | 36.05 | 15.5M |
2023-03-30 | 36.18 | 36.52 | 35.16 | 35.45 | 13.5M |
2023-03-29 | 36.06 | 36.32 | 35.75 | 36.22 | 14.8M |
2023-03-28 | 34.77 | 35.62 | 34.48 | 35.56 | 15.7M |
2023-03-27 | 36.67 | 37.10 | 34.80 | 34.87 | 20.0M |
2023-03-24 | 34.34 | 34.94 | 34.01 | 34.90 | 18.6M |
2023-03-23 | 35.03 | 36.09 | 34.72 | 35.06 | 26.1M |
2023-03-22 | 37.50 | 37.53 | 34.77 | 34.79 | 28.4M |
2023-03-21 | 36.00 | 37.85 | 35.80 | 37.52 | 34.8M |
2023-03-20 | 34.53 | 35.38 | 33.81 | 34.45 | 43.0M |
2023-03-17 | 35.50 | 35.61 | 32.87 | 32.95 | 56.4M |
2023-03-16 | 35.20 | 36.54 | 32.72 | 36.36 | 51.5M |
2023-03-15 | 36.30 | 36.98 | 35.16 | 35.44 | 33.1M |
2023-03-14 | 39.12 | 39.68 | 36.90 | 37.51 | 29.0M |
2023-03-13 | 38.05 | 38.40 | 36.13 | 36.54 | 36.7M |
2023-03-10 | 40.88 | 42.06 | 39.62 | 40.62 | 23.6M |
2023-03-09 | 45.11 | 45.20 | 42.17 | 42.30 | 11.0M |
2023-03-08 | 45.55 | 46.02 | 45.24 | 45.49 | 4.7M |
2023-03-07 | 46.79 | 46.81 | 45.47 | 45.60 | 6.1M |
2023-03-06 | 47.18 | 47.56 | 47.00 | 47.12 | 5.6M |
2023-03-03 | 46.52 | 47.16 | 46.38 | 47.11 | 4.6M |
2023-03-02 | 47.18 | 47.18 | 45.90 | 46.31 | 6.4M |
2023-03-01 | 47.19 | 47.45 | 46.90 | 47.31 | 7.1M |
2023-02-28 | 47.70 | 48.05 | 47.58 | 47.73 | 6.2M |
2023-02-27 | 47.93 | 48.24 | 47.48 | 47.58 | 4.3M |
2023-02-24 | 47.21 | 47.71 | 47.03 | 47.64 | 4.1M |
2023-02-23 | 47.87 | 48.11 | 47.31 | 47.72 | 4.3M |
2023-02-22 | 47.70 | 47.87 | 47.34 | 47.54 | 4.6M |
2023-02-21 | 48.20 | 48.26 | 47.33 | 47.69 | 5.8M |
2023-02-17 | 48.42 | 48.67 | 48.20 | 48.60 | 5.2M |
2023-02-16 | 48.79 | 48.94 | 48.40 | 48.55 | 4.9M |
2023-02-15 | 48.85 | 49.11 | 48.66 | 49.08 | 4.2M |
2023-02-14 | 49.10 | 49.29 | 48.77 | 49.13 | 4.9M |
2023-02-13 | 48.67 | 49.10 | 48.62 | 49.09 | 4.9M |
2023-02-10 | 48.60 | 48.89 | 48.34 | 48.70 | 5.4M |
2023-02-09 | 49.39 | 49.50 | 48.56 | 48.77 | 5.9M |
2023-02-08 | 49.13 | 49.67 | 48.95 | 49.07 | 5.8M |
2023-02-07 | 48.66 | 49.80 | 48.64 | 49.67 | 5.8M |
2023-02-06 | 48.94 | 49.13 | 48.66 | 48.95 | 5.0M |
2023-02-03 | 48.82 | 49.62 | 48.71 | 49.30 | 6.6M |
2023-02-02 | 49.47 | 49.65 | 48.94 | 49.15 | 6.8M |
2023-02-01 | 49.24 | 49.93 | 49.00 | 49.22 | 7.6M |
2023-01-31 | 48.84 | 49.81 | 48.59 | 49.80 | 7.7M |
2023-01-30 | 48.57 | 49.34 | 48.54 | 48.80 | 5.9M |
2023-01-27 | 48.62 | 48.89 | 48.18 | 48.86 | 6.6M |
2023-01-26 | 49.68 | 49.95 | 48.33 | 48.70 | 8.3M |
2023-01-25 | 46.91 | 49.68 | 46.88 | 49.15 | 12.2M |
2023-01-24 | 47.75 | 47.80 | 46.46 | 46.67 | 12.5M |
2023-01-23 | 46.68 | 47.69 | 46.54 | 47.67 | 8.1M |
2023-01-20 | 45.75 | 46.47 | 45.35 | 46.46 | 8.0M |
2023-01-19 | 45.40 | 45.94 | 44.92 | 45.63 | 9.1M |
2023-01-18 | 47.03 | 47.29 | 45.76 | 45.81 | 8.4M |
2023-01-17 | 47.58 | 47.74 | 46.81 | 47.44 | 10.2M |
2023-01-13 | 46.87 | 47.40 | 46.43 | 47.33 | 8.2M |
2023-01-12 | 47.45 | 48.03 | 47.30 | 47.59 | 8.9M |
2023-01-11 | 46.91 | 47.33 | 46.72 | 47.11 | 8.7M |
2023-01-10 | 46.75 | 46.90 | 45.96 | 46.66 | 13.6M |
2023-01-09 | 46.41 | 46.80 | 46.12 | 46.61 | 13.2M |
2023-01-06 | 46.00 | 46.49 | 45.42 | 46.31 | 8.2M |
2023-01-05 | 45.86 | 46.00 | 45.06 | 45.67 | 8.4M |
2023-01-04 | 45.11 | 46.40 | 45.11 | 46.03 | 16.3M |
2023-01-03 | 44.20 | 45.03 | 44.08 | 44.64 | 12.8M |