30.15
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 28.94 | 29.83 | 28.94 | 29.58 | 1.3M |
| 2024-12-27 | 29.29 | 30.04 | 28.94 | 29.14 | 1.6M |
| 2024-12-26 | 29.29 | 29.39 | 28.54 | 28.83 | 2.3M |
| 2024-12-23 | 30.12 | 30.56 | 29.32 | 29.34 | 1.6M |
| 2024-12-20 | 29.69 | 31.35 | 29.30 | 31.00 | 3.7M |
| 2024-12-19 | 29.07 | 29.72 | 28.81 | 29.65 | 3.5M |
| 2024-12-18 | 30.85 | 30.91 | 28.69 | 29.00 | 4.4M |
| 2024-12-17 | 30.76 | 31.16 | 29.90 | 30.91 | 1.9M |
| 2024-12-16 | 30.92 | 31.15 | 30.11 | 30.50 | 2.9M |
| 2024-12-13 | 32.34 | 32.38 | 30.66 | 30.97 | 3.7M |
| 2024-12-12 | 33.88 | 33.88 | 31.86 | 32.03 | 2.3M |
| 2024-12-11 | 33.91 | 34.98 | 32.95 | 33.98 | 3.3M |
| 2024-12-10 | 32.94 | 34.15 | 32.72 | 33.90 | 4.5M |
| 2024-12-09 | 34.38 | 34.38 | 32.46 | 32.66 | 2.7M |
| 2024-12-06 | 35.40 | 35.57 | 33.04 | 33.99 | 2.7M |
| 2024-12-05 | 35.61 | 36.78 | 35.31 | 35.40 | 2.7M |
| 2024-12-04 | 36.78 | 36.99 | 35.04 | 35.09 | 2.7M |
| 2024-12-03 | 36.85 | 37.80 | 36.51 | 36.74 | 1.0M |
| 2024-12-02 | 36.52 | 37.05 | 35.38 | 36.86 | 1.6M |
| 2024-11-29 | 35.66 | 36.85 | 34.52 | 36.69 | 4.1M |
| 2024-11-28 | 39.10 | 39.18 | 35.28 | 35.66 | 3.7M |
| 2024-11-27 | 42.47 | 43.10 | 39.01 | 39.40 | 2.2M |
| 2024-11-26 | 41.60 | 43.27 | 41.45 | 42.46 | 1.9M |
| 2024-11-25 | 40.85 | 42.31 | 40.82 | 41.68 | 1.6M |
| 2024-11-22 | 40.44 | 40.84 | 39.66 | 40.84 | 1.1M |
| 2024-11-21 | 41.10 | 41.10 | 39.67 | 39.81 | 1.7M |
| 2024-11-19 | 41.98 | 42.25 | 41.08 | 41.18 | 1.6M |
| 2024-11-18 | 42.76 | 42.76 | 41.48 | 41.80 | 2.4M |
| 2024-11-14 | 41.00 | 44.38 | 40.90 | 42.11 | 3.2M |
| 2024-11-13 | 40.15 | 41.60 | 40.11 | 41.18 | 1.6M |
| 2024-11-12 | 40.10 | 40.65 | 39.65 | 40.10 | 1.0M |
| 2024-11-11 | 39.99 | 40.79 | 39.41 | 40.43 | 1.3M |
| 2024-11-08 | 39.81 | 40.25 | 38.95 | 40.25 | 2.2M |
| 2024-11-07 | 40.90 | 41.80 | 39.80 | 40.37 | 1.0M |
| 2024-11-06 | 40.50 | 41.43 | 39.75 | 41.00 | 1.8M |
| 2024-11-05 | 41.54 | 42.09 | 40.42 | 41.33 | 1.2M |
| 2024-11-04 | 40.40 | 42.13 | 40.40 | 41.43 | 2.1M |
| 2024-11-01 | 40.00 | 40.00 | 39.95 | 39.95 | 1.7M |
| 2024-10-31 | 41.10 | 41.24 | 41.10 | 41.10 | 1.3M |
| 2024-10-30 | 40.66 | 40.66 | 40.51 | 40.53 | 1.4M |
| 2024-10-29 | 40.16 | 40.17 | 40.16 | 40.16 | 2.4M |
| 2024-10-28 | 40.79 | 40.83 | 40.75 | 40.83 | 1.0M |
| 2024-10-25 | 40.57 | 40.63 | 40.57 | 40.63 | 1.3M |
| 2024-10-24 | 41.40 | 41.40 | 41.38 | 41.38 | 1.3M |
| 2024-10-23 | 40.40 | 40.41 | 40.39 | 40.41 | 1.0M |
| 2024-10-22 | 40.24 | 40.27 | 40.23 | 40.23 | 1.6M |
| 2024-10-21 | 40.82 | 40.82 | 40.80 | 40.81 | 0.7M |
| 2024-10-18 | 40.38 | 40.38 | 40.29 | 40.29 | 1.5M |
| 2024-10-17 | 41.00 | 41.00 | 41.00 | 41.00 | 1.1M |
| 2024-10-16 | 41.27 | 41.37 | 41.20 | 41.28 | 2.3M |
| 2024-10-15 | 41.95 | 42.07 | 41.90 | 42.07 | 1.6M |
| 2024-10-14 | 42.03 | 42.03 | 41.91 | 41.91 | 0.9M |
| 2024-10-11 | 41.86 | 41.86 | 41.80 | 41.80 | 1.4M |
| 2024-10-10 | 41.35 | 41.35 | 41.15 | 41.15 | 1.1M |
| 2024-10-09 | 41.17 | 41.20 | 41.15 | 41.15 | 1.8M |
| 2024-10-08 | 41.83 | 41.90 | 41.83 | 41.90 | 1.8M |
| 2024-10-07 | 40.90 | 40.91 | 40.90 | 40.90 | 1.2M |
| 2024-10-04 | 41.53 | 41.65 | 41.50 | 41.50 | 1.9M |
| 2024-10-03 | 40.54 | 40.54 | 40.50 | 40.54 | 2.5M |
| 2024-10-02 | 42.34 | 42.34 | 42.19 | 42.19 | 4.9M |
| 2024-10-01 | 41.76 | 41.84 | 41.67 | 41.69 | 4.0M |
| 2024-09-30 | 42.18 | 42.20 | 41.90 | 42.15 | 3.0M |
| 2024-09-27 | 42.83 | 42.83 | 42.76 | 42.80 | 2.1M |
| 2024-09-26 | 42.45 | 42.45 | 42.35 | 42.35 | 1.1M |
| 2024-09-25 | 42.99 | 42.99 | 42.74 | 42.85 | 1.5M |
| 2024-09-24 | 44.80 | 44.89 | 44.67 | 44.67 | 1.7M |
| 2024-09-23 | 45.20 | 45.26 | 45.15 | 45.26 | 2.1M |
| 2024-09-20 | 44.47 | 44.47 | 44.10 | 44.14 | 3.3M |
| 2024-09-19 | 46.59 | 46.59 | 46.35 | 46.36 | 1.5M |
| 2024-09-18 | 47.64 | 47.80 | 47.60 | 47.80 | 3.9M |
| 2024-09-17 | 47.14 | 47.15 | 47.11 | 47.14 | 1.8M |
| 2024-09-16 | 47.72 | 47.78 | 47.70 | 47.70 | 0.0M |
| 2024-09-13 | 48.34 | 48.34 | 48.34 | 48.34 | 2.4M |
| 2024-09-12 | 47.55 | 47.70 | 47.45 | 47.45 | 2.1M |
| 2024-09-11 | 48.28 | 48.38 | 48.22 | 48.38 | 1.7M |
| 2024-09-10 | 47.42 | 47.59 | 47.41 | 47.41 | 1.9M |
| 2024-09-09 | 46.50 | 46.50 | 46.40 | 46.40 | 2.6M |
| 2024-09-06 | 47.34 | 47.34 | 47.28 | 47.28 | 1.5M |
| 2024-09-05 | 47.50 | 47.50 | 47.40 | 47.45 | 3.3M |
| 2024-09-04 | 48.15 | 48.15 | 47.89 | 47.89 | 1.8M |
| 2024-09-03 | 47.23 | 47.37 | 47.15 | 47.21 | 2.3M |
| 2024-09-02 | 47.99 | 48.00 | 47.75 | 47.90 | 1.9M |
| 2024-08-30 | 49.00 | 49.08 | 49.00 | 49.05 | 4.7M |
| 2024-08-29 | 50.69 | 50.70 | 50.40 | 50.41 | 3.5M |
| 2024-08-28 | 53.09 | 53.09 | 52.92 | 53.05 | 1.2M |
| 2024-08-27 | 53.80 | 53.80 | 53.78 | 53.78 | 1.5M |
| 2024-08-26 | 52.50 | 52.60 | 52.50 | 52.60 | 0.9M |
| 2024-08-23 | 52.50 | 52.74 | 52.50 | 52.74 | 1.4M |
| 2024-08-22 | 50.47 | 50.47 | 50.25 | 50.25 | 1.3M |
| 2024-08-21 | 52.05 | 52.05 | 51.75 | 52.00 | 1.0M |
| 2024-08-20 | 52.26 | 52.30 | 52.06 | 52.30 | 1.1M |
| 2024-08-19 | 52.39 | 52.50 | 52.39 | 52.49 | 1.7M |
| 2024-08-16 | 51.08 | 51.10 | 51.08 | 51.10 | 3.1M |
| 2024-08-15 | 53.94 | 53.94 | 53.58 | 53.58 | 2.6M |
| 2024-08-14 | 55.16 | 55.52 | 55.11 | 55.48 | 2.1M |
| 2024-08-13 | 54.35 | 54.48 | 54.35 | 54.48 | 1.3M |
| 2024-08-12 | 53.49 | 53.63 | 53.48 | 53.63 | 1.4M |
| 2024-08-09 | 53.91 | 53.95 | 53.82 | 53.82 | 3.5M |
| 2024-08-08 | 51.32 | 51.32 | 51.20 | 51.32 | 1.7M |
| 2024-08-07 | 50.32 | 50.32 | 50.21 | 50.21 | 1.1M |
| 2024-08-06 | 49.60 | 49.60 | 49.34 | 49.34 | 1.1M |
| 2024-08-05 | 49.20 | 49.20 | 49.15 | 49.16 | 2.1M |
| 2024-08-02 | 50.96 | 50.99 | 50.96 | 50.96 | 1.3M |
| 2024-08-01 | 50.14 | 50.38 | 50.14 | 50.25 | 1.2M |
| 2024-07-31 | 48.72 | 48.85 | 48.66 | 48.70 | 1.7M |
| 2024-07-30 | 48.70 | 48.83 | 48.64 | 48.68 | 0.9M |
| 2024-07-29 | 49.76 | 49.82 | 49.50 | 49.63 | 0.9M |
| 2024-07-25 | 50.40 | 50.40 | 50.15 | 50.21 | 1.0M |
| 2024-07-24 | 51.70 | 51.70 | 51.62 | 51.62 | 1.0M |
| 2024-07-23 | 52.71 | 52.74 | 52.61 | 52.61 | 0.9M |
| 2024-07-22 | 53.43 | 53.45 | 53.43 | 53.45 | 1.3M |
| 2024-07-19 | 52.24 | 52.29 | 51.83 | 51.83 | 0.8M |
| 2024-07-18 | 52.54 | 52.65 | 52.38 | 52.65 | 2.1M |
| 2024-07-17 | 53.96 | 53.99 | 53.96 | 53.98 | 1.0M |
| 2024-07-16 | 53.39 | 53.40 | 53.39 | 53.40 | 1.5M |
| 2024-07-15 | 53.85 | 53.85 | 53.85 | 53.85 | 1.5M |
| 2024-07-12 | 54.29 | 54.32 | 54.29 | 54.32 | 1.5M |
| 2024-07-11 | 53.90 | 53.95 | 53.90 | 53.95 | 1.2M |
| 2024-07-10 | 53.19 | 53.22 | 53.19 | 53.21 | 1.8M |
| 2024-07-09 | 53.34 | 53.44 | 53.34 | 53.35 | 1.9M |
| 2024-07-08 | 52.62 | 52.72 | 52.46 | 52.46 | 1.3M |
| 2024-07-05 | 52.46 | 52.46 | 52.37 | 52.37 | 0.9M |
| 2024-07-04 | 51.62 | 51.84 | 50.94 | 50.98 | 1.3M |
| 2024-07-03 | 50.69 | 50.96 | 50.69 | 50.96 | 1.6M |
| 2024-07-02 | 50.28 | 50.28 | 50.08 | 50.08 | 1.2M |
| 2024-07-01 | 50.47 | 50.47 | 50.38 | 50.38 | 1.0M |
| 2024-06-28 | 50.83 | 50.83 | 50.71 | 50.71 | 1.4M |
| 2024-06-27 | 51.30 | 51.53 | 51.30 | 51.53 | 2.1M |
| 2024-06-26 | 49.94 | 49.94 | 49.94 | 49.94 | 0.8M |
| 2024-06-25 | 50.42 | 50.52 | 50.42 | 50.52 | 1.2M |
| 2024-06-24 | 49.71 | 49.74 | 49.63 | 49.63 | 1.6M |
| 2024-06-21 | 49.08 | 49.08 | 48.71 | 48.71 | 3.0M |
| 2024-06-20 | 49.32 | 49.50 | 49.29 | 49.29 | 2.8M |
| 2024-06-19 | 49.41 | 49.60 | 49.41 | 49.60 | 2.2M |
| 2024-06-18 | 49.67 | 49.67 | 49.54 | 49.54 | 2.8M |
| 2024-06-17 | 49.84 | 49.84 | 49.79 | 49.80 | 1.6M |
| 2024-06-13 | 48.54 | 48.61 | 48.54 | 48.55 | 2.0M |
| 2024-06-12 | 48.63 | 48.64 | 48.61 | 48.61 | 3.1M |
| 2024-06-11 | 49.06 | 49.21 | 49.06 | 49.21 | 2.1M |
| 2024-06-10 | 47.92 | 47.92 | 47.83 | 47.83 | 1.8M |
| 2024-06-07 | 49.79 | 49.79 | 49.75 | 49.79 | 1.6M |
| 2024-06-06 | 50.63 | 50.65 | 50.50 | 50.50 | 1.2M |
| 2024-06-05 | 50.33 | 50.33 | 50.33 | 50.33 | 2.3M |
| 2024-06-04 | 50.14 | 50.14 | 49.99 | 49.99 | 1.9M |
| 2024-06-03 | 50.29 | 50.40 | 50.19 | 50.29 | 2.0M |
| 2024-05-31 | 48.90 | 48.90 | 48.63 | 48.63 | 1.2M |
| 2024-05-29 | 49.55 | 49.55 | 49.46 | 49.46 | 1.9M |
| 2024-05-28 | 50.49 | 50.49 | 50.14 | 50.14 | 1.5M |
| 2024-05-27 | 50.47 | 50.47 | 50.37 | 50.37 | 1.0M |
| 2024-05-24 | 50.21 | 50.21 | 50.15 | 50.19 | 1.4M |
| 2024-05-23 | 50.44 | 50.49 | 50.40 | 50.40 | 3.6M |
| 2024-05-22 | 50.16 | 50.17 | 49.63 | 49.71 | 7.2M |
| 2024-05-21 | 49.47 | 49.49 | 49.45 | 49.45 | 2.1M |
| 2024-05-20 | 48.91 | 49.00 | 48.90 | 49.00 | 1.9M |
| 2024-05-17 | 48.51 | 48.51 | 47.96 | 48.16 | 1.6M |
| 2024-05-16 | 48.33 | 48.42 | 48.06 | 48.06 | 1.5M |
| 2024-05-15 | 47.58 | 47.72 | 47.52 | 47.52 | 3.0M |
| 2024-05-14 | 46.33 | 46.52 | 46.28 | 46.44 | 2.1M |
| 2024-05-13 | 46.74 | 46.82 | 46.55 | 46.58 | 1.8M |
| 2024-05-10 | 47.39 | 47.39 | 47.09 | 47.09 | 3.0M |
| 2024-05-09 | 49.50 | 49.50 | 49.23 | 49.23 | 4.6M |
| 2024-05-08 | 51.28 | 51.46 | 51.28 | 51.38 | 1.7M |
| 2024-05-07 | 51.12 | 51.35 | 51.12 | 51.20 | 1.8M |
| 2024-05-06 | 51.27 | 51.29 | 51.21 | 51.21 | 2.1M |
| 2024-05-03 | 51.83 | 51.88 | 51.83 | 51.88 | 2.7M |
| 2024-05-02 | 52.02 | 52.05 | 51.82 | 52.05 | 1.8M |
| 2024-04-30 | 51.48 | 51.48 | 51.38 | 51.38 | 3.2M |
| 2024-04-29 | 51.37 | 51.48 | 51.13 | 51.13 | 2.1M |
| 2024-04-26 | 51.28 | 51.28 | 51.28 | 51.28 | 1.9M |
| 2024-04-25 | 51.03 | 51.03 | 50.98 | 50.98 | 1.5M |
| 2024-04-24 | 51.71 | 51.93 | 51.71 | 51.93 | 1.9M |
| 2024-04-23 | 51.72 | 51.77 | 51.67 | 51.71 | 2.3M |
| 2024-04-22 | 52.47 | 52.47 | 51.96 | 52.38 | 1.7M |
| 2024-04-19 | 50.68 | 50.68 | 50.68 | 50.68 | 2.5M |
| 2024-04-18 | 50.13 | 50.29 | 49.89 | 50.29 | 2.4M |
| 2024-04-17 | 50.35 | 50.35 | 50.25 | 50.34 | 3.0M |
| 2024-04-16 | 50.89 | 51.08 | 50.88 | 50.88 | 3.0M |
| 2024-04-15 | 50.39 | 50.64 | 50.20 | 50.64 | 3.7M |
| 2024-04-12 | 52.03 | 52.13 | 51.97 | 52.00 | 2.5M |
| 2024-04-11 | 53.51 | 53.51 | 53.46 | 53.46 | 2.4M |
| 2024-04-10 | 53.39 | 53.42 | 53.11 | 53.17 | 4.3M |
| 2024-04-09 | 56.35 | 56.43 | 56.25 | 56.33 | 1.7M |
| 2024-04-08 | 56.18 | 56.18 | 56.04 | 56.08 | 1.7M |
| 2024-04-05 | 56.03 | 56.10 | 56.01 | 56.09 | 2.0M |
| 2024-04-04 | 56.46 | 56.53 | 56.36 | 56.36 | 3.5M |
| 2024-04-03 | 58.16 | 58.21 | 58.11 | 58.21 | 4.6M |
| 2024-04-02 | 62.07 | 62.17 | 62.04 | 62.17 | 1.8M |
| 2024-04-01 | 61.97 | 62.27 | 61.65 | 61.65 | 1.4M |
| 2024-03-28 | 63.58 | 63.65 | 63.58 | 63.65 | 2.0M |
| 2024-03-27 | 63.09 | 63.11 | 62.75 | 62.75 | 3.4M |
| 2024-03-26 | 61.53 | 61.97 | 61.53 | 61.53 | 2.7M |
| 2024-03-25 | 60.78 | 60.79 | 60.73 | 60.79 | 2.0M |
| 2024-03-22 | 59.95 | 60.36 | 59.73 | 60.26 | 1.7M |
| 2024-03-21 | 62.02 | 62.07 | 61.71 | 62.06 | 2.2M |
| 2024-03-20 | 62.61 | 62.77 | 62.61 | 62.77 | 4.7M |
| 2024-03-19 | 58.97 | 58.97 | 58.72 | 58.74 | 1.5M |
| 2024-03-18 | 58.78 | 58.98 | 58.70 | 58.70 | 1.3M |
| 2024-03-15 | 59.30 | 59.35 | 58.21 | 58.41 | 1.7M |
| 2024-03-14 | 61.52 | 61.53 | 61.52 | 61.52 | 1.8M |
| 2024-03-13 | 60.88 | 61.17 | 60.84 | 60.84 | 2.3M |
| 2024-03-12 | 60.02 | 60.02 | 59.90 | 60.00 | 2.0M |
| 2024-03-11 | 57.81 | 57.93 | 57.79 | 57.82 | 1.0M |