28.27
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 |
---|---|---|---|---|---|
2021-12-30 | 53.16 | 53.16 | 53.16 | 53.16 | 0.0M |
2021-12-29 | 53.45 | 53.52 | 53.45 | 53.52 | 0.0M |
2021-12-28 | 53.18 | 53.18 | 53.18 | 53.18 | 0.0M |
2021-12-27 | 52.54 | 52.54 | 52.54 | 52.54 | 0.0M |
2021-12-23 | 52.66 | 52.66 | 52.65 | 52.65 | 0.0M |
2021-12-22 | 51.51 | 52.20 | 51.51 | 52.20 | 0.0M |
2021-12-21 | 51.75 | 51.79 | 51.75 | 51.79 | 0.0M |
2021-12-20 | 50.77 | 51.21 | 50.77 | 51.10 | 0.0M |
2021-12-17 | 52.12 | 52.12 | 51.02 | 51.03 | 0.0M |
2021-12-16 | 53.10 | 53.10 | 53.10 | 53.10 | 0.0M |
2021-12-15 | 51.48 | 51.48 | 51.48 | 51.48 | 0.0M |
2021-12-14 | 52.68 | 52.68 | 52.14 | 52.14 | 0.0M |
2021-12-13 | 52.94 | 53.29 | 52.57 | 52.57 | 0.0M |
2021-12-10 | 53.54 | 53.54 | 53.54 | 53.54 | 0.0M |
2021-12-09 | 53.51 | 53.51 | 53.51 | 53.51 | 0.0M |
2021-12-08 | 53.52 | 54.32 | 53.52 | 54.32 | 0.0M |
2021-12-07 | 51.68 | 53.40 | 51.68 | 53.40 | 0.0M |
2021-12-06 | 51.92 | 51.92 | 51.69 | 51.70 | 0.0M |
2021-12-03 | 52.14 | 52.14 | 51.55 | 51.68 | 0.0M |
2021-12-02 | 53.04 | 53.04 | 53.04 | 53.04 | 0.0M |
2021-12-01 | 53.34 | 53.34 | 53.34 | 53.34 | 0.0M |
2021-11-30 | 53.19 | 53.22 | 53.19 | 53.22 | 0.0M |
2021-11-29 | 53.34 | 53.60 | 53.34 | 53.60 | 0.0M |
2021-11-26 | 52.00 | 53.17 | 52.00 | 52.87 | 0.0M |
2021-11-25 | 52.23 | 52.93 | 52.23 | 52.93 | 0.0M |
2021-11-24 | 53.08 | 53.08 | 51.16 | 51.16 | 0.0M |
2021-11-23 | 54.89 | 54.89 | 53.20 | 53.20 | 0.0M |
2021-11-22 | 56.16 | 56.16 | 56.16 | 56.16 | 0.0M |
2021-11-19 | 55.29 | 56.67 | 55.29 | 56.67 | 0.0M |
2021-11-18 | 55.22 | 55.56 | 55.11 | 55.11 | 0.0M |
2021-11-17 | 54.93 | 55.46 | 54.93 | 55.22 | 0.0M |
2021-11-16 | 56.12 | 56.12 | 56.12 | 56.12 | 0.0M |
2021-11-15 | 55.31 | 55.31 | 55.31 | 55.31 | 0.0M |
2021-11-12 | 54.61 | 54.80 | 54.61 | 54.80 | 0.0M |
2021-11-11 | 53.84 | 54.86 | 53.84 | 54.86 | 0.0M |
2021-11-10 | 54.76 | 54.76 | 53.72 | 53.72 | 0.0M |
2021-11-09 | 54.57 | 55.05 | 54.57 | 54.98 | 0.0M |
2021-11-08 | 54.34 | 54.76 | 54.00 | 54.28 | 0.0M |
2021-11-05 | 54.30 | 54.30 | 54.29 | 54.29 | 0.0M |
2021-11-04 | 53.10 | 55.00 | 53.10 | 55.00 | 0.0M |
2021-11-03 | 51.90 | 53.33 | 51.90 | 53.33 | 0.0M |
2021-11-02 | 50.56 | 51.83 | 50.56 | 51.83 | 0.0M |
2021-11-01 | 50.36 | 50.36 | 50.36 | 50.36 | 0.0M |
2021-10-29 | 50.04 | 50.04 | 49.85 | 49.85 | 0.0M |
2021-10-28 | 47.84 | 49.96 | 47.84 | 49.96 | 0.0M |
2021-10-27 | 47.07 | 47.07 | 47.07 | 47.07 | 0.0M |
2021-10-26 | 46.73 | 46.73 | 46.73 | 46.73 | 0.0M |
2021-10-25 | 46.68 | 46.68 | 46.65 | 46.65 | 0.0M |
2021-10-22 | 47.01 | 47.01 | 47.01 | 47.01 | 0.0M |
2021-10-21 | 46.51 | 46.51 | 46.51 | 46.51 | 0.0M |
2021-10-20 | 46.50 | 46.80 | 46.46 | 46.65 | 0.0M |
2021-10-19 | 46.23 | 46.52 | 46.23 | 46.52 | 0.0M |
2021-10-18 | 46.05 | 46.05 | 45.84 | 45.84 | 0.0M |
2021-10-15 | 45.99 | 45.99 | 45.69 | 45.83 | 0.0M |
2021-10-14 | 45.49 | 45.49 | 45.49 | 45.49 | 0.0M |
2021-10-13 | 43.62 | 45.21 | 43.62 | 45.21 | 0.0M |
2021-10-12 | 43.02 | 43.93 | 43.02 | 43.93 | 0.0M |
2021-10-11 | 43.72 | 43.72 | 43.50 | 43.58 | 0.0M |
2021-10-08 | 44.66 | 44.66 | 43.88 | 43.88 | 0.0M |
2021-10-07 | 44.61 | 44.61 | 44.38 | 44.38 | 0.0M |
2021-10-06 | 43.87 | 43.90 | 43.79 | 43.90 | 0.0M |
2021-10-05 | 43.99 | 43.99 | 43.99 | 43.99 | 0.0M |
2021-10-04 | 44.72 | 44.72 | 44.00 | 44.00 | 0.0M |
2021-10-01 | 45.24 | 45.24 | 44.93 | 44.93 | 0.0M |
2021-09-30 | 45.60 | 45.60 | 45.60 | 45.60 | 0.0M |
2021-09-29 | 45.57 | 46.63 | 45.57 | 45.88 | 0.0M |
2021-09-28 | 47.73 | 47.73 | 45.50 | 45.50 | 0.0M |
2021-09-27 | 50.02 | 50.02 | 48.49 | 48.49 | 0.0M |
2021-09-24 | 50.50 | 50.50 | 49.59 | 49.59 | 0.0M |
2021-09-23 | 50.36 | 50.88 | 50.36 | 50.88 | 0.0M |
2021-09-22 | 50.88 | 50.88 | 50.88 | 50.88 | 0.0M |
2021-09-21 | 49.84 | 50.75 | 49.84 | 50.75 | 0.0M |
2021-09-20 | 49.66 | 49.66 | 49.66 | 49.66 | 0.0M |
2021-09-17 | 50.63 | 50.74 | 50.63 | 50.70 | 0.0M |
2021-09-16 | 49.21 | 49.21 | 49.21 | 49.21 | 0.0M |
2021-09-15 | 48.77 | 48.77 | 48.77 | 48.77 | 0.0M |
2021-09-14 | 47.92 | 47.92 | 47.92 | 47.92 | 0.0M |
2021-09-13 | 48.42 | 48.42 | 48.42 | 48.42 | 0.0M |
2021-09-10 | 48.93 | 48.93 | 48.30 | 48.30 | 0.0M |
2021-09-09 | 48.41 | 49.03 | 48.41 | 48.86 | 0.0M |
2021-09-08 | 49.30 | 49.30 | 49.30 | 49.30 | 0.0M |
2021-09-07 | 49.05 | 49.05 | 49.05 | 49.05 | 0.0M |
2021-09-06 | 48.89 | 48.89 | 48.89 | 48.89 | 0.0M |
2021-09-03 | 48.96 | 48.96 | 48.96 | 48.96 | 0.0M |
2021-09-02 | 49.05 | 49.18 | 49.05 | 49.18 | 0.0M |
2021-09-01 | 48.30 | 49.13 | 48.30 | 49.13 | 0.0M |
2021-08-31 | 48.70 | 48.70 | 48.70 | 48.70 | 0.0M |
2021-08-30 | 48.68 | 48.68 | 48.68 | 48.68 | 0.0M |
2021-08-27 | 48.32 | 48.60 | 48.32 | 48.60 | 0.0M |
2021-08-26 | 48.38 | 48.38 | 48.38 | 48.38 | 0.0M |
2021-08-25 | 48.45 | 48.45 | 48.45 | 48.45 | 0.0M |
2021-08-24 | 48.42 | 48.42 | 48.42 | 48.42 | 0.0M |
2021-08-23 | 48.10 | 48.40 | 48.10 | 48.39 | 0.0M |
2021-08-20 | 47.74 | 47.74 | 47.74 | 47.74 | 0.0M |
2021-08-19 | 47.30 | 47.30 | 47.00 | 47.00 | 0.0M |
2021-08-18 | 47.53 | 47.53 | 47.53 | 47.53 | 0.0M |
2021-08-17 | 47.60 | 47.79 | 47.59 | 47.79 | 0.0M |
2021-08-16 | 47.84 | 47.84 | 47.84 | 47.84 | 0.0M |
2021-08-13 | 48.23 | 48.23 | 47.92 | 47.92 | 0.0M |
2021-08-12 | 48.02 | 48.17 | 48.02 | 48.17 | 0.0M |
2021-08-11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.0M |
2021-08-10 | 47.85 | 47.85 | 47.85 | 47.85 | 0.0M |
2021-08-09 | 48.35 | 48.35 | 48.05 | 48.05 | 0.0M |
2021-08-06 | 48.36 | 48.36 | 48.36 | 48.36 | 0.0M |
2021-08-05 | 47.46 | 48.08 | 47.46 | 48.08 | 0.0M |
2021-08-04 | 47.50 | 47.72 | 47.46 | 47.72 | 0.0M |
2021-08-03 | 46.77 | 46.77 | 46.77 | 46.77 | 0.0M |
2021-08-02 | 46.84 | 46.84 | 46.67 | 46.67 | 0.0M |
2021-07-30 | 45.79 | 45.79 | 45.79 | 45.79 | 0.0M |
2021-07-29 | 46.50 | 46.95 | 46.11 | 46.11 | 0.0M |
2021-07-28 | 45.01 | 45.37 | 45.01 | 45.19 | 0.0M |
2021-07-27 | 44.85 | 46.49 | 44.85 | 46.49 | 0.0M |
2021-07-26 | 44.83 | 44.83 | 44.83 | 44.83 | 0.0M |
2021-07-23 | 44.41 | 44.41 | 44.22 | 44.22 | 0.0M |
2021-07-22 | 43.24 | 44.10 | 43.24 | 44.10 | 0.0M |
2021-07-21 | 43.11 | 43.61 | 43.11 | 43.60 | 0.0M |
2021-07-20 | 43.69 | 43.88 | 43.42 | 43.42 | 0.0M |
2021-07-19 | 43.72 | 43.72 | 43.50 | 43.50 | 0.0M |
2021-07-16 | 43.51 | 43.51 | 43.45 | 43.45 | 0.0M |
2021-07-15 | 43.79 | 44.00 | 43.52 | 43.62 | 0.0M |
2021-07-14 | 43.49 | 43.62 | 43.49 | 43.62 | 0.0M |
2021-07-13 | 43.16 | 43.16 | 43.16 | 43.16 | 0.0M |
2021-07-12 | 42.50 | 43.50 | 42.50 | 43.50 | 0.0M |
2021-07-09 | 42.52 | 42.64 | 42.52 | 42.64 | 0.0M |
2021-07-08 | 42.43 | 42.43 | 42.43 | 42.43 | 0.0M |
2021-07-06 | 41.38 | 42.04 | 41.38 | 42.04 | 0.0M |
2021-07-05 | 41.34 | 41.34 | 41.34 | 41.34 | 0.0M |
2021-07-02 | 40.84 | 40.84 | 40.84 | 40.84 | 0.0M |
2021-07-01 | 41.00 | 41.00 | 40.78 | 40.78 | 0.0M |
2021-06-30 | 40.90 | 40.90 | 40.90 | 40.90 | 0.0M |
2021-06-29 | 41.46 | 41.46 | 41.46 | 41.46 | 0.0M |
2021-06-28 | 40.96 | 40.96 | 40.96 | 40.96 | 0.0M |
2021-06-25 | 41.04 | 41.04 | 40.92 | 41.04 | 0.0M |
2021-06-24 | 40.18 | 41.06 | 40.18 | 41.06 | 0.0M |
2021-06-23 | 40.24 | 40.24 | 40.24 | 40.24 | 0.0M |
2021-06-22 | 39.95 | 39.95 | 39.59 | 39.70 | 0.0M |
2021-06-21 | 39.37 | 39.37 | 39.37 | 39.37 | 0.0M |
2021-06-18 | 39.26 | 39.26 | 39.26 | 39.26 | 0.0M |
2021-06-17 | 38.97 | 38.97 | 38.97 | 38.97 | 0.0M |
2021-06-16 | 38.87 | 39.21 | 38.87 | 39.21 | 0.0M |
2021-06-15 | 38.98 | 38.98 | 38.98 | 38.98 | 0.0M |
2021-06-14 | 38.47 | 38.91 | 38.47 | 38.91 | 0.0M |
2021-06-11 | 37.72 | 38.42 | 37.72 | 38.38 | 0.0M |
2021-06-10 | 37.71 | 37.71 | 37.71 | 37.71 | 0.0M |
2021-06-09 | 37.55 | 37.55 | 37.55 | 37.55 | 0.0M |
2021-06-08 | 37.01 | 37.74 | 37.01 | 37.74 | 0.0M |
2021-06-07 | 37.39 | 37.39 | 37.01 | 37.01 | 0.0M |
2021-06-04 | 36.90 | 36.90 | 36.90 | 36.90 | 0.0M |
2021-06-03 | 37.28 | 37.28 | 37.28 | 37.28 | 0.0M |
2021-06-02 | 37.40 | 37.40 | 37.40 | 37.40 | 0.0M |
2021-06-01 | 37.64 | 38.02 | 37.49 | 37.49 | 0.0M |
2021-05-31 | 37.68 | 37.93 | 37.68 | 37.93 | 0.0M |
2021-05-28 | 37.22 | 37.72 | 37.22 | 37.72 | 0.0M |
2021-05-27 | 37.92 | 37.93 | 37.92 | 37.93 | 0.0M |
2021-05-26 | 37.86 | 38.26 | 37.86 | 38.26 | 0.0M |
2021-05-25 | 37.76 | 38.03 | 37.76 | 38.03 | 0.0M |
2021-05-21 | 37.28 | 37.28 | 37.28 | 37.28 | 0.0M |
2021-05-20 | 36.54 | 36.54 | 36.54 | 36.54 | 0.0M |
2021-05-19 | 36.47 | 36.55 | 36.47 | 36.47 | 0.0M |
2021-05-18 | 36.87 | 36.87 | 36.61 | 36.61 | 0.0M |
2021-05-17 | 37.02 | 37.02 | 37.02 | 37.02 | 0.0M |
2021-05-14 | 36.94 | 36.94 | 36.76 | 36.86 | 0.0M |
2021-05-13 | 36.19 | 36.19 | 36.19 | 36.19 | 0.0M |
2021-05-12 | 36.74 | 36.74 | 36.74 | 36.74 | 0.0M |
2021-05-11 | 36.82 | 36.82 | 36.28 | 36.28 | 0.0M |
2021-05-10 | 37.80 | 37.80 | 37.80 | 37.80 | 0.0M |
2021-05-07 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
2021-05-06 | 37.91 | 37.91 | 37.91 | 37.91 | 0.0M |
2021-05-05 | 37.60 | 37.60 | 37.60 | 37.60 | 0.0M |
2021-05-04 | 38.48 | 38.48 | 38.36 | 38.36 | 0.0M |
2021-05-03 | 38.62 | 38.72 | 38.62 | 38.72 | 0.0M |
2021-04-30 | 39.18 | 39.18 | 38.80 | 38.80 | 0.0M |
2021-04-29 | 39.04 | 39.04 | 39.04 | 39.04 | 0.0M |
2021-04-28 | 38.80 | 38.80 | 38.80 | 38.80 | 0.0M |
2021-04-27 | 38.88 | 38.88 | 38.88 | 38.88 | 0.0M |
2021-04-26 | 39.20 | 39.20 | 39.20 | 39.20 | 0.0M |
2021-04-23 | 38.82 | 38.82 | 38.82 | 38.82 | 0.0M |
2021-04-22 | 38.61 | 39.15 | 38.61 | 39.15 | 0.0M |
2021-04-21 | 37.97 | 38.01 | 37.97 | 38.01 | 0.0M |
2021-04-20 | 38.34 | 38.34 | 38.19 | 38.19 | 0.0M |
2021-04-19 | 38.35 | 38.67 | 38.35 | 38.67 | 0.0M |
2021-04-16 | 38.24 | 38.35 | 38.24 | 38.35 | 0.0M |
2021-04-15 | 38.11 | 38.49 | 38.11 | 38.49 | 0.0M |
2021-04-14 | 38.19 | 38.35 | 38.19 | 38.35 | 0.0M |
2021-04-13 | 37.65 | 37.76 | 37.65 | 37.76 | 0.0M |
2021-04-12 | 38.27 | 38.27 | 38.00 | 38.00 | 0.0M |
2021-04-09 | 37.95 | 37.95 | 37.95 | 37.95 | 0.0M |
2021-04-08 | 37.37 | 37.37 | 37.37 | 37.37 | 0.0M |
2021-04-07 | 37.46 | 37.46 | 37.46 | 37.46 | 0.0M |
2021-04-06 | 37.62 | 37.62 | 37.60 | 37.60 | 0.0M |
2021-04-01 | 36.45 | 37.60 | 36.45 | 37.53 | 0.0M |
2021-03-31 | 36.06 | 36.06 | 36.06 | 36.06 | 0.0M |
2021-03-30 | 36.60 | 36.60 | 36.60 | 36.60 | 0.0M |
2021-03-29 | 36.55 | 36.55 | 36.47 | 36.47 | 0.0M |
2021-03-26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.0M |
2021-03-25 | 35.83 | 36.06 | 35.83 | 36.03 | 0.0M |
2021-03-24 | 36.32 | 36.32 | 36.32 | 36.32 | 0.0M |
2021-03-23 | 35.99 | 36.54 | 35.99 | 36.54 | 0.0M |
2021-03-22 | 35.31 | 35.31 | 35.31 | 35.31 | 0.0M |
2021-03-19 | 34.97 | 35.26 | 34.97 | 35.26 | 0.0M |
2021-03-18 | 35.67 | 35.67 | 35.67 | 35.67 | 0.0M |
2021-03-17 | 35.40 | 35.58 | 35.40 | 35.58 | 0.0M |
2021-03-16 | 34.95 | 35.04 | 34.95 | 35.04 | 0.0M |
2021-03-15 | 34.72 | 34.72 | 34.71 | 34.71 | 0.0M |
2021-03-12 | 35.54 | 35.54 | 34.76 | 34.76 | 0.0M |
2021-03-11 | 34.72 | 34.72 | 34.72 | 34.72 | 0.0M |
2021-03-10 | 34.33 | 34.84 | 34.33 | 34.84 | 0.0M |
2021-03-09 | 33.52 | 34.58 | 33.52 | 34.57 | 0.0M |
2021-03-08 | 33.99 | 33.99 | 33.36 | 33.61 | 0.0M |
2021-03-05 | 33.95 | 33.95 | 33.95 | 33.95 | 0.0M |
2021-03-04 | 34.03 | 34.31 | 34.03 | 34.28 | 0.0M |
2021-03-03 | 34.62 | 34.62 | 34.62 | 34.62 | 0.0M |
2021-03-02 | 34.59 | 34.59 | 34.55 | 34.55 | 0.0M |
2021-03-01 | 34.64 | 34.64 | 34.39 | 34.48 | 0.0M |
2021-02-26 | 34.20 | 34.43 | 34.00 | 34.37 | 0.0M |
2021-02-25 | 35.15 | 35.15 | 35.15 | 35.15 | 0.0M |
2021-02-24 | 35.37 | 35.50 | 35.37 | 35.50 | 0.0M |
2021-02-23 | 35.96 | 35.96 | 35.05 | 35.28 | 0.0M |
2021-02-22 | 37.65 | 37.65 | 37.65 | 37.65 | 0.0M |
2021-02-19 | 37.37 | 37.75 | 37.37 | 37.75 | 0.0M |
2021-02-18 | 37.37 | 37.37 | 37.37 | 37.37 | 0.0M |
2021-02-17 | 37.70 | 37.70 | 37.70 | 37.70 | 0.0M |
2021-02-16 | 37.58 | 37.58 | 37.58 | 37.58 | 0.0M |
2021-02-15 | 38.20 | 38.20 | 37.54 | 37.54 | 0.0M |
2021-02-12 | 37.86 | 38.01 | 37.83 | 38.01 | 0.0M |
2021-02-11 | 37.76 | 38.05 | 37.76 | 37.85 | 0.0M |
2021-02-10 | 37.86 | 37.86 | 37.61 | 37.61 | 0.0M |
2021-02-09 | 37.49 | 37.92 | 37.30 | 37.92 | 0.0M |
2021-02-08 | 36.70 | 37.64 | 36.69 | 37.64 | 0.0M |
2021-02-05 | 36.33 | 36.33 | 36.33 | 36.33 | 0.0M |
2021-02-04 | 33.40 | 36.40 | 33.40 | 36.40 | 0.0M |
2021-02-03 | 34.46 | 34.46 | 34.46 | 34.46 | 0.0M |
2021-02-02 | 33.69 | 33.69 | 33.69 | 33.69 | 0.0M |
2021-02-01 | 33.03 | 33.17 | 33.03 | 33.17 | 0.0M |
2021-01-29 | 33.11 | 33.11 | 32.98 | 33.08 | 0.0M |
2021-01-28 | 33.46 | 33.46 | 33.12 | 33.33 | 0.0M |
2021-01-27 | 33.85 | 33.89 | 33.85 | 33.89 | 0.0M |
2021-01-26 | 33.63 | 33.96 | 33.63 | 33.96 | 0.0M |
2021-01-25 | 33.19 | 33.48 | 33.19 | 33.48 | 0.0M |
2021-01-22 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0M |
2021-01-21 | 32.59 | 32.85 | 32.59 | 32.85 | 0.0M |
2021-01-20 | 32.24 | 32.24 | 32.20 | 32.20 | 0.0M |
2021-01-19 | 32.14 | 32.14 | 32.09 | 32.09 | 0.0M |
2021-01-18 | 32.44 | 32.44 | 32.44 | 32.44 | 0.0M |
2021-01-15 | 32.65 | 32.66 | 32.40 | 32.60 | 0.0M |
2021-01-14 | 32.90 | 32.90 | 32.90 | 32.90 | 0.0M |
2021-01-13 | 32.68 | 32.68 | 32.42 | 32.43 | 0.0M |
2021-01-12 | 33.38 | 33.38 | 33.38 | 33.38 | 0.0M |
2021-01-11 | 33.67 | 33.67 | 33.36 | 33.36 | 0.0M |
2021-01-08 | 32.89 | 32.89 | 32.89 | 32.89 | 0.0M |
2021-01-07 | 32.95 | 32.95 | 32.95 | 32.95 | 0.0M |
2021-01-06 | 33.59 | 33.59 | 32.80 | 32.80 | 0.0M |
2021-01-05 | 33.65 | 33.65 | 33.51 | 33.51 | 0.0M |
2021-01-04 | 33.72 | 33.72 | 33.70 | 33.70 | 0.0M |