56.30
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 57.20 | 57.30 | 55.40 | 56.30 | 19.7M |
| 2025-09-26 | 58.80 | 59.40 | 56.20 | 56.60 | 27.0M |
| 2025-09-25 | 61.00 | 61.20 | 58.60 | 58.80 | 24.1M |
| 2025-09-24 | 62.50 | 62.60 | 60.40 | 60.40 | 30.2M |
| 2025-09-23 | 64.90 | 65.00 | 62.50 | 62.60 | 39.3M |
| 2025-09-22 | 62.30 | 67.50 | 62.10 | 64.90 | 81.3M |
| 2025-09-19 | 62.80 | 63.20 | 62.00 | 62.00 | 18.3M |
| 2025-09-18 | 63.90 | 65.80 | 62.20 | 62.80 | 31.5M |
| 2025-09-17 | 63.70 | 64.10 | 62.20 | 63.00 | 18.9M |
| 2025-09-16 | 63.90 | 64.00 | 62.60 | 63.60 | 22.9M |
| 2025-09-15 | 62.60 | 66.60 | 62.40 | 63.30 | 56.3M |
| 2025-09-12 | 63.50 | 64.20 | 61.90 | 62.20 | 36.2M |
| 2025-09-11 | 67.00 | 67.70 | 63.30 | 63.50 | 43.7M |
| 2025-09-10 | 66.00 | 68.70 | 65.10 | 67.20 | 55.8M |
| 2025-09-09 | 67.00 | 67.10 | 65.00 | 66.00 | 41.7M |
| 2025-09-08 | 65.50 | 67.20 | 63.00 | 66.50 | 71.9M |
| 2025-09-05 | 65.90 | 66.00 | 64.00 | 64.80 | 65.8M |
| 2025-09-04 | 69.60 | 71.50 | 64.20 | 64.90 | 242.5M |
| 2025-09-03 | 61.80 | 67.10 | 60.40 | 67.10 | 153.5M |
| 2025-09-02 | 61.00 | 61.80 | 58.00 | 61.00 | 60.1M |
| 2025-09-01 | 63.00 | 63.80 | 59.10 | 59.60 | 86.7M |
| 2025-08-29 | 63.70 | 64.60 | 61.40 | 62.40 | 218.8M |
| 2025-08-28 | 57.00 | 60.00 | 56.80 | 60.00 | 111.5M |
| 2025-08-27 | 51.50 | 54.60 | 51.30 | 54.60 | 71.9M |
| 2025-08-26 | 50.30 | 50.80 | 49.50 | 49.65 | 26.1M |
| 2025-08-25 | 49.00 | 51.20 | 48.65 | 50.30 | 57.7M |
| 2025-08-22 | 47.30 | 50.40 | 47.25 | 48.35 | 55.9M |
| 2025-08-21 | 46.40 | 47.40 | 45.80 | 46.45 | 10.5M |
| 2025-08-20 | 47.10 | 47.35 | 45.65 | 46.10 | 15.0M |
| 2025-08-19 | 50.40 | 50.40 | 47.65 | 47.70 | 23.9M |
| 2025-08-18 | 47.45 | 50.40 | 47.45 | 50.00 | 35.4M |
| 2025-08-15 | 47.50 | 48.00 | 46.80 | 47.10 | 9.4M |
| 2025-08-14 | 47.70 | 48.05 | 47.05 | 47.25 | 11.8M |
| 2025-08-13 | 48.85 | 49.75 | 47.50 | 47.75 | 17.5M |
| 2025-08-12 | 49.50 | 49.60 | 48.20 | 48.60 | 17.3M |
| 2025-08-11 | 49.20 | 49.80 | 47.10 | 49.30 | 38.8M |
| 2025-08-08 | 46.10 | 50.60 | 45.55 | 49.00 | 66.3M |
| 2025-08-07 | 47.70 | 47.70 | 45.70 | 46.05 | 18.9M |
| 2025-08-06 | 44.45 | 47.70 | 44.30 | 46.80 | 36.9M |
| 2025-08-05 | 44.75 | 44.80 | 44.10 | 44.50 | 7.7M |
| 2025-08-04 | 42.30 | 45.05 | 42.15 | 44.65 | 14.7M |
| 2025-08-01 | 42.90 | 43.60 | 42.80 | 43.40 | 5.7M |
| 2025-07-31 | 45.10 | 45.15 | 43.70 | 43.70 | 12.9M |
| 2025-07-30 | 43.25 | 45.50 | 43.00 | 45.10 | 27.2M |
| 2025-07-29 | 42.60 | 43.35 | 42.40 | 42.70 | 7.9M |
| 2025-07-28 | 42.80 | 43.00 | 42.00 | 42.50 | 9.2M |
| 2025-07-25 | 42.40 | 43.40 | 42.35 | 43.35 | 11.4M |
| 2025-07-24 | 42.40 | 43.75 | 42.00 | 42.30 | 18.6M |
| 2025-07-23 | 40.15 | 42.15 | 40.15 | 41.65 | 7.0M |
| 2025-07-22 | 40.75 | 41.00 | 40.00 | 40.05 | 4.8M |
| 2025-07-21 | 40.60 | 41.30 | 40.40 | 40.60 | 3.9M |
| 2025-07-18 | 41.20 | 41.20 | 40.55 | 40.60 | 4.4M |
| 2025-07-17 | 41.05 | 41.30 | 40.55 | 40.85 | 4.4M |
| 2025-07-16 | 41.70 | 41.70 | 41.00 | 41.00 | 6.0M |
| 2025-07-15 | 42.05 | 42.05 | 41.60 | 41.70 | 3.0M |
| 2025-07-14 | 41.95 | 42.40 | 41.90 | 41.95 | 2.4M |
| 2025-07-11 | 41.70 | 42.20 | 41.70 | 41.95 | 2.1M |
| 2025-07-10 | 42.00 | 42.20 | 41.60 | 41.70 | 2.7M |
| 2025-07-09 | 42.10 | 42.25 | 41.80 | 41.95 | 3.0M |
| 2025-07-08 | 43.30 | 43.30 | 42.80 | 43.00 | 3.3M |
| 2025-07-07 | 43.40 | 43.70 | 43.20 | 43.30 | 1.5M |
| 2025-07-04 | 43.75 | 43.85 | 43.10 | 43.25 | 1.9M |
| 2025-07-03 | 43.45 | 43.55 | 43.35 | 43.45 | 1.8M |
| 2025-07-02 | 43.30 | 43.50 | 43.25 | 43.30 | 1.2M |
| 2025-07-01 | 43.20 | 43.55 | 43.15 | 43.20 | 1.7M |
| 2025-06-30 | 43.75 | 43.85 | 43.20 | 43.20 | 3.1M |
| 2025-06-27 | 44.00 | 44.25 | 43.65 | 43.90 | 3.8M |
| 2025-06-26 | 43.85 | 44.30 | 43.85 | 44.15 | 2.3M |
| 2025-06-25 | 44.50 | 44.65 | 44.00 | 44.10 | 3.3M |
| 2025-06-24 | 43.80 | 44.15 | 43.55 | 44.05 | 4.4M |
| 2025-06-23 | 44.45 | 45.40 | 44.05 | 44.10 | 8.3M |
| 2025-06-20 | 44.80 | 44.85 | 43.70 | 43.85 | 5.1M |
| 2025-06-19 | 44.60 | 45.40 | 44.20 | 44.80 | 7.4M |
| 2025-06-18 | 45.10 | 45.10 | 44.60 | 44.65 | 4.8M |
| 2025-06-17 | 44.45 | 44.60 | 44.05 | 44.35 | 3.1M |
| 2025-06-16 | 44.55 | 45.55 | 44.35 | 44.40 | 9.3M |
| 2025-06-13 | 45.70 | 45.90 | 44.15 | 44.15 | 14.2M |
| 2025-06-12 | 44.10 | 44.25 | 43.95 | 44.05 | 2.9M |
| 2025-06-11 | 44.40 | 44.45 | 43.80 | 44.25 | 2.4M |
| 2025-06-10 | 44.15 | 44.40 | 44.00 | 44.40 | 2.8M |
| 2025-06-09 | 44.50 | 44.50 | 43.60 | 44.15 | 2.7M |
| 2025-06-06 | 44.15 | 44.55 | 43.80 | 43.85 | 2.8M |
| 2025-06-05 | 44.40 | 44.50 | 43.60 | 43.75 | 3.5M |
| 2025-06-04 | 44.75 | 44.80 | 44.15 | 44.35 | 4.3M |
| 2025-06-03 | 44.85 | 45.00 | 44.25 | 44.35 | 7.9M |
| 2025-06-02 | 43.90 | 45.50 | 43.25 | 45.00 | 20.8M |
| 2025-05-29 | 43.20 | 43.40 | 42.75 | 42.90 | 3.8M |
| 2025-05-28 | 43.95 | 44.15 | 43.00 | 43.05 | 4.6M |
| 2025-05-27 | 44.45 | 44.50 | 43.50 | 43.55 | 4.7M |
| 2025-05-26 | 44.35 | 44.50 | 44.00 | 44.25 | 2.6M |
| 2025-05-23 | 44.80 | 44.95 | 43.95 | 44.05 | 7.4M |
| 2025-05-22 | 45.00 | 45.00 | 44.20 | 44.30 | 6.3M |
| 2025-05-21 | 45.60 | 45.95 | 45.05 | 45.15 | 7.2M |
| 2025-05-20 | 46.80 | 47.15 | 45.50 | 45.50 | 10.6M |
| 2025-05-19 | 47.30 | 47.50 | 46.70 | 46.75 | 4.7M |
| 2025-05-16 | 47.20 | 47.20 | 46.70 | 47.15 | 4.9M |
| 2025-05-15 | 47.00 | 47.40 | 46.45 | 46.90 | 8.4M |
| 2025-05-14 | 46.70 | 46.80 | 46.20 | 46.40 | 7.2M |
| 2025-05-13 | 47.20 | 47.45 | 46.50 | 46.55 | 8.1M |
| 2025-05-12 | 47.65 | 47.75 | 46.65 | 46.95 | 8.2M |
| 2025-05-09 | 47.75 | 48.40 | 47.10 | 47.25 | 11.7M |
| 2025-05-08 | 46.85 | 47.80 | 46.85 | 47.45 | 10.6M |
| 2025-05-07 | 47.00 | 48.35 | 46.55 | 46.80 | 19.9M |
| 2025-05-06 | 46.30 | 47.25 | 46.30 | 46.50 | 14.0M |
| 2025-05-05 | 48.00 | 48.50 | 45.55 | 46.20 | 11.1M |
| 2025-05-02 | 47.00 | 47.75 | 46.95 | 47.50 | 6.8M |
| 2025-04-30 | 47.95 | 48.20 | 46.60 | 46.65 | 7.3M |
| 2025-04-29 | 48.00 | 48.05 | 47.50 | 47.80 | 7.1M |
| 2025-04-28 | 47.50 | 47.80 | 46.75 | 47.75 | 8.0M |
| 2025-04-25 | 47.05 | 47.85 | 46.95 | 47.15 | 14.3M |
| 2025-04-24 | 46.60 | 47.00 | 46.20 | 46.70 | 7.6M |
| 2025-04-23 | 45.85 | 47.00 | 45.80 | 46.10 | 11.7M |
| 2025-04-22 | 45.95 | 46.35 | 45.05 | 45.05 | 10.4M |
| 2025-04-21 | 47.05 | 47.15 | 45.35 | 46.30 | 10.3M |
| 2025-04-18 | 47.10 | 48.00 | 46.80 | 47.30 | 10.3M |
| 2025-04-17 | 49.00 | 49.10 | 46.65 | 47.30 | 31.7M |
| 2025-04-16 | 47.95 | 51.60 | 47.75 | 48.30 | 65.3M |
| 2025-04-15 | 48.05 | 49.00 | 47.65 | 48.10 | 20.5M |
| 2025-04-14 | 47.35 | 48.30 | 46.80 | 47.55 | 26.5M |
| 2025-04-11 | 46.00 | 47.65 | 44.40 | 47.10 | 35.1M |
| 2025-04-10 | 46.50 | 46.50 | 46.00 | 46.50 | 8.8M |
| 2025-04-09 | 47.00 | 47.70 | 42.30 | 42.30 | 60.4M |
| 2025-04-08 | 45.00 | 48.95 | 44.95 | 47.00 | 69.9M |
| 2025-04-07 | 47.00 | 47.00 | 47.00 | 47.00 | 2.4M |
| 2025-04-02 | 54.00 | 55.50 | 51.60 | 52.20 | 105.5M |
| 2025-04-01 | 49.75 | 53.80 | 49.60 | 53.80 | 59.4M |
| 2025-03-31 | 51.20 | 52.20 | 48.65 | 48.95 | 34.7M |
| 2025-03-28 | 52.20 | 53.80 | 51.20 | 52.80 | 52.1M |
| 2025-03-27 | 54.20 | 54.80 | 52.30 | 52.40 | 27.4M |
| 2025-03-26 | 54.40 | 55.90 | 53.50 | 54.20 | 34.9M |
| 2025-03-25 | 54.00 | 54.70 | 53.00 | 54.00 | 41.9M |
| 2025-03-24 | 52.50 | 55.50 | 52.50 | 54.60 | 89.2M |
| 2025-03-21 | 51.60 | 53.10 | 50.90 | 51.70 | 46.2M |
| 2025-03-20 | 52.60 | 53.00 | 50.50 | 50.90 | 51.2M |
| 2025-03-19 | 47.65 | 51.90 | 47.45 | 51.90 | 40.8M |
| 2025-03-18 | 48.25 | 48.40 | 47.15 | 47.20 | 10.0M |
| 2025-03-17 | 45.80 | 48.75 | 45.70 | 47.55 | 24.0M |
| 2025-03-14 | 45.00 | 45.45 | 44.75 | 45.20 | 2.9M |
| 2025-03-13 | 45.20 | 45.75 | 44.60 | 44.65 | 3.9M |
| 2025-03-12 | 45.25 | 45.85 | 45.05 | 45.05 | 3.9M |
| 2025-03-11 | 45.20 | 45.45 | 44.55 | 45.20 | 5.3M |
| 2025-03-10 | 44.45 | 46.00 | 43.95 | 45.65 | 10.6M |
| 2025-03-07 | 44.05 | 44.70 | 43.85 | 44.10 | 3.4M |
| 2025-03-06 | 44.10 | 44.15 | 43.85 | 43.85 | 1.4M |
| 2025-03-05 | 43.50 | 44.10 | 43.30 | 44.00 | 1.7M |
| 2025-03-04 | 43.05 | 43.50 | 42.75 | 43.45 | 2.3M |
| 2025-03-03 | 44.00 | 44.05 | 43.40 | 43.45 | 3.1M |
| 2025-02-27 | 44.20 | 44.65 | 44.05 | 44.10 | 2.0M |
| 2025-02-26 | 44.45 | 44.65 | 44.05 | 44.05 | 2.0M |
| 2025-02-25 | 44.85 | 45.10 | 44.20 | 44.30 | 2.5M |
| 2025-02-24 | 45.10 | 45.15 | 44.75 | 44.75 | 3.2M |
| 2025-02-21 | 44.65 | 45.25 | 44.45 | 45.15 | 6.0M |
| 2025-02-20 | 44.10 | 44.45 | 44.05 | 44.35 | 3.1M |
| 2025-02-19 | 43.85 | 44.15 | 43.75 | 44.00 | 2.7M |
| 2025-02-18 | 44.70 | 44.70 | 43.65 | 43.75 | 4.3M |
| 2025-02-17 | 44.30 | 44.45 | 43.30 | 43.90 | 11.0M |
| 2025-02-14 | 44.15 | 45.50 | 44.05 | 45.45 | 4.6M |
| 2025-02-13 | 44.35 | 44.40 | 43.95 | 44.25 | 1.5M |
| 2025-02-12 | 44.05 | 44.45 | 43.90 | 44.00 | 2.2M |
| 2025-02-11 | 44.30 | 44.40 | 44.00 | 44.05 | 1.8M |
| 2025-02-10 | 44.80 | 44.80 | 43.30 | 44.30 | 5.6M |
| 2025-02-07 | 45.85 | 45.90 | 45.20 | 45.35 | 2.0M |
| 2025-02-06 | 44.85 | 45.95 | 44.70 | 45.75 | 4.6M |
| 2025-02-05 | 44.90 | 45.00 | 44.70 | 44.75 | 1.1M |
| 2025-02-04 | 45.15 | 45.40 | 44.40 | 44.55 | 1.9M |
| 2025-02-03 | 45.00 | 45.50 | 44.80 | 45.15 | 2.5M |
| 2025-01-22 | 45.55 | 45.55 | 44.90 | 45.40 | 3.3M |
| 2025-01-21 | 44.95 | 45.75 | 44.95 | 45.25 | 3.5M |
| 2025-01-20 | 45.10 | 45.10 | 44.55 | 44.90 | 1.8M |
| 2025-01-17 | 44.95 | 45.10 | 44.55 | 44.70 | 1.7M |
| 2025-01-16 | 44.75 | 45.15 | 44.45 | 45.00 | 4.8M |
| 2025-01-15 | 44.50 | 44.75 | 44.10 | 44.10 | 3.3M |
| 2025-01-14 | 43.70 | 44.10 | 43.10 | 44.00 | 2.4M |
| 2025-01-13 | 42.90 | 43.65 | 42.60 | 43.65 | 4.5M |
| 2025-01-10 | 43.30 | 43.30 | 42.70 | 43.05 | 2.3M |
| 2025-01-09 | 44.30 | 44.80 | 42.80 | 42.80 | 4.5M |
| 2025-01-08 | 44.20 | 44.30 | 43.50 | 43.80 | 2.2M |
| 2025-01-07 | 44.55 | 44.55 | 43.85 | 43.90 | 2.3M |
| 2025-01-06 | 44.95 | 44.95 | 43.90 | 44.30 | 2.8M |
| 2025-01-03 | 45.00 | 45.35 | 44.35 | 44.55 | 3.5M |
| 2025-01-02 | 44.70 | 45.30 | 44.50 | 44.65 | 3.6M |