47.96
Last Update: 2025-09-29
| 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 | 49.50 | 49.67 | 48.48 | 49.50 | 0.1M |
| 2024-12-30 | 48.76 | 49.02 | 48.30 | 48.76 | 0.1M |
| 2024-12-27 | 48.49 | 49.03 | 48.06 | 48.49 | 0.0M |
| 2024-12-26 | 47.99 | 48.67 | 47.50 | 47.99 | 0.0M |
| 2024-12-24 | 48.12 | 48.38 | 47.31 | 48.12 | 0.0M |
| 2024-12-23 | 47.83 | 49.22 | 46.80 | 47.83 | 0.1M |
| 2024-12-20 | 47.10 | 47.91 | 45.69 | 47.10 | 0.1M |
| 2024-12-19 | 45.32 | 46.63 | 45.32 | 45.32 | 0.1M |
| 2024-12-18 | 46.81 | 47.19 | 46.38 | 46.81 | 0.0M |
| 2024-12-17 | 46.25 | 46.74 | 45.80 | 46.25 | 0.1M |
| 2024-12-16 | 47.00 | 47.85 | 46.45 | 47.00 | 0.0M |
| 2024-12-13 | 47.72 | 48.13 | 47.44 | 47.72 | 0.0M |
| 2024-12-12 | 48.45 | 48.52 | 47.92 | 48.45 | 0.0M |
| 2024-12-11 | 48.44 | 48.63 | 47.96 | 48.44 | 0.0M |
| 2024-12-10 | 48.48 | 48.80 | 47.60 | 48.48 | 0.1M |
| 2024-12-09 | 48.87 | 49.10 | 47.50 | 48.87 | 0.0M |
| 2024-12-06 | 47.42 | 48.60 | 47.21 | 47.42 | 0.1M |
| 2024-12-05 | 48.66 | 49.20 | 48.66 | 48.66 | 0.0M |
| 2024-12-04 | 49.14 | 50.43 | 48.93 | 49.14 | 0.1M |
| 2024-12-03 | 50.52 | 50.87 | 50.05 | 50.52 | 0.0M |
| 2024-12-02 | 50.44 | 51.60 | 49.98 | 50.44 | 0.1M |
| 2024-11-29 | 50.62 | 50.72 | 50.38 | 50.62 | 0.0M |
| 2024-11-27 | 50.51 | 50.68 | 49.91 | 50.51 | 0.0M |
| 2024-11-26 | 49.76 | 50.63 | 49.51 | 49.76 | 0.0M |
| 2024-11-25 | 51.25 | 52.02 | 50.46 | 51.25 | 0.0M |
| 2024-11-22 | 52.00 | 52.11 | 51.33 | 52.00 | 0.0M |
| 2024-11-21 | 51.55 | 51.73 | 50.75 | 51.55 | 0.0M |
| 2024-11-20 | 50.56 | 50.88 | 50.40 | 50.56 | 0.0M |
| 2024-11-19 | 50.24 | 50.94 | 50.18 | 50.24 | 0.0M |
| 2024-11-18 | 50.84 | 51.25 | 50.10 | 50.84 | 0.1M |
| 2024-11-15 | 49.96 | 51.12 | 49.80 | 49.96 | 0.0M |
| 2024-11-14 | 50.18 | 52.26 | 50.06 | 50.18 | 0.1M |
| 2024-11-13 | 51.32 | 51.59 | 48.44 | 51.32 | 0.1M |
| 2024-11-12 | 50.55 | 51.31 | 50.38 | 50.55 | 0.1M |
| 2024-11-11 | 50.90 | 51.06 | 49.98 | 50.90 | 0.0M |
| 2024-11-08 | 50.11 | 51.29 | 49.93 | 50.11 | 0.0M |
| 2024-11-07 | 51.26 | 51.67 | 50.98 | 51.26 | 0.0M |
| 2024-11-06 | 51.65 | 52.33 | 50.50 | 51.65 | 0.1M |
| 2024-11-05 | 50.25 | 50.70 | 50.12 | 50.25 | 0.0M |
| 2024-11-04 | 50.52 | 50.53 | 49.57 | 50.52 | 0.0M |
| 2024-11-01 | 49.67 | 50.61 | 49.58 | 49.67 | 0.0M |
| 2024-10-31 | 50.47 | 50.62 | 49.66 | 50.47 | 0.1M |
| 2024-10-30 | 50.20 | 50.45 | 49.93 | 50.20 | 0.0M |
| 2024-10-29 | 50.03 | 50.70 | 49.96 | 50.03 | 0.0M |
| 2024-10-28 | 50.68 | 52.10 | 50.00 | 50.68 | 0.0M |
| 2024-10-25 | 51.37 | 51.83 | 51.20 | 51.37 | 0.0M |
| 2024-10-24 | 51.24 | 51.75 | 51.20 | 51.24 | 0.0M |
| 2024-10-23 | 51.20 | 52.30 | 51.19 | 51.20 | 0.0M |
| 2024-10-22 | 52.29 | 52.60 | 51.97 | 52.29 | 0.1M |
| 2024-10-21 | 51.78 | 52.35 | 51.51 | 51.78 | 0.0M |
| 2024-10-18 | 51.72 | 51.88 | 51.12 | 51.72 | 0.0M |
| 2024-10-17 | 51.45 | 51.61 | 51.09 | 51.45 | 0.0M |
| 2024-10-16 | 51.45 | 52.02 | 51.36 | 51.45 | 0.0M |
| 2024-10-15 | 51.92 | 53.18 | 51.73 | 51.92 | 0.1M |
| 2024-10-14 | 54.22 | 54.80 | 53.61 | 54.22 | 0.0M |
| 2024-10-11 | 55.01 | 55.02 | 54.27 | 55.01 | 0.1M |
| 2024-10-10 | 54.76 | 54.87 | 53.85 | 54.76 | 0.0M |
| 2024-10-09 | 54.30 | 54.33 | 53.53 | 54.30 | 0.0M |
| 2024-10-08 | 54.07 | 56.34 | 53.79 | 54.07 | 0.1M |
| 2024-10-07 | 55.87 | 57.03 | 55.56 | 55.87 | 0.1M |
| 2024-10-04 | 55.63 | 55.80 | 54.36 | 55.63 | 0.2M |
| 2024-10-03 | 54.62 | 54.62 | 53.22 | 54.62 | 0.1M |
| 2024-10-02 | 52.89 | 54.18 | 52.34 | 52.89 | 0.1M |
| 2024-10-01 | 53.25 | 53.77 | 50.93 | 53.25 | 0.2M |
| 2024-09-30 | 51.13 | 52.02 | 50.35 | 51.13 | 0.1M |
| 2024-09-27 | 50.44 | 50.85 | 49.94 | 50.44 | 0.1M |
| 2024-09-26 | 50.04 | 51.60 | 49.82 | 50.04 | 0.1M |
| 2024-09-25 | 51.29 | 52.61 | 51.22 | 51.29 | 0.1M |
| 2024-09-24 | 52.38 | 53.10 | 52.18 | 52.38 | 0.0M |
| 2024-09-23 | 52.14 | 52.86 | 51.64 | 52.14 | 0.0M |
| 2024-09-20 | 51.32 | 52.00 | 50.90 | 51.32 | 0.1M |
| 2024-09-19 | 52.49 | 52.69 | 51.92 | 52.49 | 0.0M |
| 2024-09-18 | 52.06 | 52.50 | 51.64 | 52.06 | 0.0M |
| 2024-09-17 | 51.90 | 52.11 | 51.11 | 51.90 | 0.1M |
| 2024-09-16 | 51.06 | 52.14 | 51.00 | 51.06 | 0.0M |
| 2024-09-13 | 51.42 | 51.80 | 51.12 | 51.42 | 0.1M |
| 2024-09-12 | 51.05 | 51.47 | 50.50 | 51.05 | 0.1M |
| 2024-09-11 | 50.62 | 51.68 | 49.90 | 50.62 | 0.1M |
| 2024-09-10 | 51.09 | 52.39 | 50.86 | 51.09 | 0.1M |
| 2024-09-09 | 52.48 | 52.76 | 52.08 | 52.48 | 0.1M |
| 2024-09-06 | 51.88 | 54.09 | 51.86 | 51.88 | 0.0M |
| 2024-09-05 | 53.79 | 55.00 | 53.61 | 53.79 | 0.1M |
| 2024-09-04 | 55.09 | 55.73 | 54.99 | 55.09 | 0.1M |
| 2024-09-03 | 55.49 | 56.95 | 55.38 | 55.49 | 0.0M |
| 2024-08-30 | 56.81 | 57.23 | 56.38 | 56.81 | 0.0M |
| 2024-08-29 | 57.32 | 57.56 | 56.42 | 57.32 | 0.0M |
| 2024-08-28 | 56.45 | 56.90 | 56.25 | 56.45 | 0.0M |
| 2024-08-27 | 56.67 | 57.42 | 56.55 | 56.67 | 0.0M |
| 2024-08-26 | 57.43 | 58.49 | 57.24 | 57.43 | 0.0M |
| 2024-08-23 | 57.12 | 57.21 | 56.10 | 57.12 | 0.1M |
| 2024-08-22 | 56.13 | 56.50 | 55.95 | 56.13 | 0.0M |
| 2024-08-21 | 55.88 | 56.72 | 55.77 | 55.88 | 0.1M |
| 2024-08-20 | 56.24 | 57.30 | 56.17 | 56.24 | 0.0M |
| 2024-08-19 | 57.66 | 58.20 | 57.58 | 57.66 | 0.0M |
| 2024-08-16 | 57.84 | 57.85 | 57.31 | 57.84 | 0.0M |
| 2024-08-15 | 57.86 | 57.92 | 57.14 | 57.86 | 0.0M |
| 2024-08-14 | 57.07 | 57.86 | 56.67 | 57.07 | 0.0M |
| 2024-08-13 | 57.93 | 60.00 | 57.00 | 57.93 | 0.0M |
| 2024-08-12 | 59.00 | 59.10 | 58.32 | 59.00 | 0.0M |
| 2024-08-09 | 58.37 | 58.64 | 57.66 | 58.37 | 0.0M |
| 2024-08-08 | 59.09 | 59.28 | 56.72 | 59.09 | 0.0M |
| 2024-08-07 | 56.35 | 57.12 | 56.35 | 56.35 | 0.1M |
| 2024-08-06 | 56.20 | 57.50 | 56.03 | 56.20 | 0.0M |
| 2024-08-05 | 55.52 | 56.92 | 54.95 | 55.52 | 0.0M |
| 2024-08-02 | 57.22 | 58.74 | 56.47 | 57.22 | 0.0M |
| 2024-08-01 | 58.85 | 60.96 | 58.78 | 58.85 | 0.0M |
| 2024-07-31 | 61.06 | 61.33 | 60.60 | 61.06 | 0.0M |
| 2024-07-30 | 60.17 | 60.39 | 59.83 | 60.17 | 0.0M |
| 2024-07-29 | 59.98 | 60.76 | 59.60 | 59.98 | 0.0M |
| 2024-07-26 | 60.56 | 60.76 | 59.98 | 60.56 | 1.4M |
| 2024-07-25 | 60.68 | 60.99 | 59.80 | 60.68 | 0.3M |
| 2024-07-24 | 60.23 | 60.82 | 59.94 | 60.23 | 0.2M |
| 2024-07-23 | 60.28 | 61.21 | 59.98 | 60.28 | 0.1M |
| 2024-07-22 | 61.40 | 63.45 | 61.39 | 61.40 | 0.1M |
| 2024-07-19 | 63.62 | 64.33 | 62.95 | 63.62 | 0.0M |
| 2024-07-18 | 64.12 | 64.74 | 63.15 | 64.12 | 0.0M |
| 2024-07-17 | 62.76 | 63.47 | 62.00 | 62.76 | 0.0M |
| 2024-07-16 | 62.16 | 62.40 | 61.24 | 62.16 | 0.0M |
| 2024-07-15 | 62.24 | 62.31 | 61.11 | 62.24 | 0.0M |
| 2024-07-12 | 61.37 | 61.91 | 61.08 | 61.37 | 0.0M |
| 2024-07-11 | 61.15 | 61.73 | 60.83 | 61.15 | 0.0M |
| 2024-07-10 | 61.03 | 61.38 | 61.01 | 61.20 | 0.0M |
| 2024-07-09 | 60.85 | 61.18 | 60.50 | 60.92 | 0.0M |
| 2024-07-08 | 61.40 | 61.98 | 61.13 | 61.13 | 0.0M |
| 2024-07-05 | 62.56 | 62.29 | 61.83 | 62.05 | 0.0M |
| 2024-07-03 | 62.36 | 62.49 | 61.89 | 61.89 | 0.0M |
| 2024-07-02 | 63.47 | 63.44 | 62.46 | 62.70 | 0.0M |
| 2024-07-01 | 63.45 | 63.35 | 62.65 | 62.95 | 0.0M |
| 2024-06-28 | 63.28 | 63.40 | 62.85 | 63.07 | 0.0M |
| 2024-06-27 | 63.34 | 63.34 | 62.79 | 62.91 | 0.0M |
| 2024-06-26 | 63.19 | 62.82 | 62.29 | 62.43 | 0.0M |
| 2024-06-25 | 63.13 | 63.12 | 62.80 | 62.80 | 0.0M |
| 2024-06-24 | 61.44 | 62.83 | 61.43 | 62.78 | 0.0M |
| 2024-06-21 | 62.72 | 62.74 | 62.15 | 62.28 | 0.0M |
| 2024-06-20 | 61.64 | 62.45 | 61.94 | 62.33 | 0.0M |
| 2024-06-18 | 61.03 | 61.57 | 61.01 | 61.04 | 0.0M |
| 2024-06-17 | 60.79 | 59.97 | 59.51 | 59.78 | 0.0M |
| 2024-06-14 | 59.92 | 59.74 | 59.22 | 59.54 | 0.0M |
| 2024-06-13 | 60.11 | 60.22 | 59.57 | 59.68 | 0.0M |
| 2024-06-12 | 61.14 | 60.88 | 60.17 | 60.19 | 0.0M |
| 2024-06-11 | 60.30 | 60.63 | 60.24 | 60.63 | 0.0M |
| 2024-06-10 | 60.02 | 60.37 | 59.95 | 60.36 | 0.0M |
| 2024-06-07 | 60.15 | 60.14 | 59.81 | 59.82 | 0.0M |
| 2024-06-06 | 59.99 | 60.00 | 59.61 | 60.00 | 0.0M |
| 2024-06-05 | 60.03 | 60.09 | 59.50 | 59.65 | 0.0M |
| 2024-06-04 | 60.42 | 59.74 | 59.16 | 59.71 | 0.0M |
| 2024-06-03 | 62.15 | 62.15 | 60.77 | 60.77 | 0.0M |
| 2024-05-31 | 61.33 | 62.03 | 61.51 | 61.80 | 0.0M |
| 2024-05-30 | 61.04 | 61.41 | 61.26 | 61.41 | 0.0M |
| 2024-05-29 | 62.00 | 62.00 | 60.98 | 61.37 | 0.0M |
| 2024-05-28 | 62.33 | 62.72 | 62.19 | 62.42 | 0.0M |
| 2024-05-24 | 61.91 | 62.39 | 62.21 | 62.28 | 0.0M |
| 2024-05-23 | 62.97 | 62.97 | 62.36 | 62.38 | 0.0M |
| 2024-05-22 | 63.00 | 62.97 | 62.32 | 62.63 | 0.0M |
| 2024-05-21 | 63.45 | 64.02 | 63.24 | 63.67 | 0.0M |
| 2024-05-20 | 63.70 | 63.70 | 63.15 | 63.59 | 0.0M |
| 2024-05-17 | 63.07 | 63.24 | 63.03 | 63.07 | 0.0M |
| 2024-05-16 | 63.10 | 63.58 | 62.89 | 62.89 | 0.0M |
| 2024-05-15 | 62.96 | 63.16 | 62.06 | 63.05 | 0.0M |
| 2024-05-14 | 62.94 | 63.10 | 62.90 | 62.96 | 0.0M |
| 2024-05-13 | 63.57 | 63.49 | 63.03 | 63.03 | 0.0M |
| 2024-05-10 | 64.48 | 64.48 | 64.05 | 64.19 | 0.0M |
| 2024-05-09 | 63.70 | 64.51 | 63.83 | 64.28 | 0.0M |