49.42
Last Update: 2025-09-26
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 | 49.21 | 49.48 | 49.15 | 49.45 | 0.0M |
2024-12-30 | 49.54 | 49.69 | 48.97 | 49.36 | 0.1M |
2024-12-27 | 50.10 | 50.17 | 49.48 | 49.65 | 0.1M |
2024-12-24 | 49.89 | 49.98 | 49.80 | 49.92 | 0.0M |
2024-12-23 | 49.63 | 49.66 | 49.30 | 49.48 | 0.1M |
2024-12-20 | 48.92 | 49.56 | 48.38 | 49.56 | 0.1M |
2024-12-19 | 49.16 | 49.49 | 49.01 | 49.39 | 0.1M |
2024-12-18 | 50.07 | 50.28 | 49.95 | 50.20 | 0.1M |
2024-12-17 | 50.05 | 50.15 | 49.83 | 50.03 | 0.1M |
2024-12-16 | 49.95 | 50.30 | 49.89 | 50.15 | 0.1M |
2024-12-13 | 50.27 | 50.30 | 49.86 | 50.01 | 0.1M |
2024-12-12 | 50.14 | 50.35 | 50.02 | 50.20 | 0.1M |
2024-12-11 | 49.90 | 50.29 | 49.80 | 50.28 | 0.1M |
2024-12-10 | 49.76 | 50.06 | 49.73 | 49.97 | 0.1M |
2024-12-09 | 50.01 | 50.04 | 49.57 | 49.73 | 0.1M |
2024-12-06 | 49.78 | 50.28 | 49.62 | 49.96 | 0.1M |
2024-12-05 | 50.02 | 50.16 | 49.82 | 49.92 | 0.2M |
2024-12-04 | 49.98 | 50.25 | 49.88 | 50.01 | 0.1M |
2024-12-03 | 49.93 | 49.95 | 49.73 | 49.85 | 0.1M |
2024-12-02 | 49.73 | 50.15 | 49.60 | 49.95 | 0.2M |
2024-11-29 | 49.32 | 49.58 | 49.29 | 49.58 | 0.1M |
2024-11-28 | 49.45 | 49.48 | 49.33 | 49.43 | 0.1M |
2024-11-27 | 49.65 | 49.66 | 49.15 | 49.21 | 0.1M |
2024-11-26 | 49.50 | 49.75 | 49.31 | 49.70 | 0.1M |
2024-11-25 | 49.70 | 49.72 | 49.38 | 49.52 | 0.1M |
2024-11-22 | 49.17 | 49.80 | 49.15 | 49.65 | 0.1M |
2024-11-21 | 48.60 | 49.12 | 48.45 | 49.12 | 0.1M |
2024-11-20 | 48.59 | 48.71 | 48.23 | 48.41 | 0.1M |
2024-11-19 | 48.37 | 48.44 | 47.80 | 48.37 | 0.1M |
2024-11-18 | 48.28 | 48.41 | 48.10 | 48.41 | 0.1M |
2024-11-15 | 48.59 | 48.63 | 48.27 | 48.31 | 0.1M |
2024-11-14 | 49.16 | 49.46 | 48.91 | 48.98 | 0.1M |
2024-11-13 | 48.78 | 49.14 | 48.60 | 49.14 | 0.1M |
2024-11-12 | 48.88 | 49.02 | 48.83 | 48.91 | 0.1M |
2024-11-11 | 48.70 | 49.02 | 48.70 | 48.88 | 0.1M |
2024-11-08 | 48.11 | 48.42 | 47.87 | 48.42 | 0.1M |
2024-11-07 | 47.81 | 47.91 | 47.65 | 47.91 | 0.1M |
2024-11-06 | 47.50 | 47.97 | 47.43 | 47.65 | 0.2M |
2024-11-05 | 45.51 | 45.81 | 45.44 | 45.77 | 0.0M |
2024-11-04 | 45.60 | 45.64 | 45.38 | 45.50 | 0.1M |
2024-11-01 | 45.60 | 46.03 | 45.50 | 45.97 | 0.0M |
2024-10-31 | 46.05 | 46.10 | 45.63 | 45.69 | 0.1M |
2024-10-30 | 46.80 | 46.81 | 46.47 | 46.59 | 0.1M |
2024-10-29 | 46.68 | 46.82 | 46.59 | 46.76 | 0.0M |
2024-10-28 | 46.80 | 46.83 | 46.63 | 46.67 | 0.0M |
2024-10-25 | 46.54 | 46.86 | 46.50 | 46.78 | 0.0M |
2024-10-24 | 46.70 | 46.87 | 46.53 | 46.55 | 0.1M |
2024-10-23 | 46.95 | 47.01 | 46.63 | 46.66 | 0.1M |
2024-10-22 | 46.76 | 46.81 | 46.59 | 46.79 | 0.0M |
2024-10-21 | 46.77 | 46.85 | 46.60 | 46.63 | 0.0M |
2024-10-18 | 46.71 | 46.80 | 46.61 | 46.73 | 0.0M |
2024-10-17 | 46.69 | 47.09 | 46.66 | 46.84 | 0.1M |
2024-10-16 | 46.32 | 46.42 | 46.15 | 46.38 | 0.0M |
2024-10-15 | 46.63 | 46.65 | 46.35 | 46.41 | 0.0M |
2024-10-14 | 46.07 | 46.50 | 46.05 | 46.40 | 0.0M |
2024-10-11 | 45.76 | 46.04 | 45.63 | 45.97 | 0.0M |
2024-10-10 | 45.84 | 45.88 | 45.65 | 45.84 | 0.1M |
2024-10-09 | 45.33 | 45.71 | 45.28 | 45.71 | 0.0M |
2024-10-08 | 44.88 | 45.36 | 44.85 | 45.36 | 0.1M |
2024-10-07 | 45.31 | 45.34 | 45.12 | 45.23 | 0.0M |
2024-10-04 | 44.72 | 45.43 | 44.70 | 45.09 | 0.0M |
2024-10-03 | 44.73 | 44.88 | 44.55 | 44.83 | 0.1M |
2024-10-02 | 44.58 | 44.85 | 44.44 | 44.82 | 0.1M |
2024-10-01 | 44.80 | 45.01 | 44.45 | 44.59 | 0.0M |
2024-09-30 | 44.43 | 44.55 | 44.20 | 44.54 | 0.1M |
2024-09-27 | 44.63 | 44.68 | 44.48 | 44.58 | 0.0M |
2024-09-26 | 44.74 | 44.89 | 44.40 | 44.41 | 0.0M |
2024-09-25 | 44.23 | 44.49 | 44.21 | 44.46 | 0.0M |
2024-09-24 | 44.61 | 44.62 | 44.22 | 44.43 | 0.1M |
2024-09-23 | 44.28 | 44.56 | 44.28 | 44.45 | 0.0M |
2024-09-20 | 44.23 | 44.30 | 44.08 | 44.18 | 0.0M |
2024-09-19 | 44.14 | 44.54 | 44.09 | 44.39 | 0.1M |
2024-09-18 | 43.95 | 43.95 | 43.78 | 43.84 | 0.0M |
2024-09-17 | 43.87 | 44.12 | 43.84 | 44.04 | 0.1M |
2024-09-16 | 43.78 | 43.85 | 43.60 | 43.71 | 0.0M |
2024-09-13 | 43.76 | 43.93 | 43.68 | 43.93 | 0.0M |
2024-09-12 | 43.75 | 43.79 | 43.39 | 43.57 | 0.0M |
2024-09-11 | 42.93 | 43.18 | 42.50 | 42.69 | 0.0M |
2024-09-10 | 42.78 | 43.14 | 42.76 | 42.97 | 0.0M |
2024-09-09 | 42.54 | 42.88 | 42.52 | 42.77 | 0.0M |
2024-09-06 | 42.67 | 43.05 | 42.20 | 42.31 | 0.0M |
2024-09-05 | 43.03 | 43.27 | 42.75 | 42.83 | 0.0M |
2024-09-04 | 43.05 | 43.52 | 43.00 | 43.14 | 0.1M |
2024-09-03 | 44.18 | 44.22 | 43.55 | 43.67 | 0.0M |
2024-09-02 | 44.05 | 44.19 | 43.98 | 44.15 | 0.0M |
2024-08-30 | 43.76 | 44.08 | 43.75 | 43.78 | 0.0M |
2024-08-29 | 43.46 | 44.08 | 43.45 | 43.98 | 0.0M |
2024-08-28 | 43.65 | 43.80 | 43.44 | 43.46 | 0.0M |
2024-08-27 | 43.52 | 43.60 | 43.33 | 43.50 | 0.0M |
2024-08-26 | 43.54 | 43.80 | 43.44 | 43.49 | 0.0M |
2024-08-23 | 43.47 | 43.75 | 43.27 | 43.50 | 0.1M |
2024-08-22 | 43.60 | 43.88 | 43.55 | 43.60 | 0.0M |
2024-08-21 | 43.55 | 43.79 | 43.50 | 43.56 | 0.0M |
2024-08-20 | 43.80 | 43.86 | 43.54 | 43.56 | 0.0M |
2024-08-19 | 43.46 | 43.61 | 43.40 | 43.60 | 0.0M |
2024-08-16 | 43.73 | 43.74 | 43.38 | 43.55 | 0.0M |
2024-08-15 | 42.86 | 43.54 | 42.79 | 43.51 | 0.0M |
2024-08-14 | 42.72 | 42.74 | 42.38 | 42.74 | 0.0M |
2024-08-13 | 42.41 | 42.64 | 42.30 | 42.64 | 0.0M |
2024-08-12 | 42.29 | 42.44 | 42.11 | 42.23 | 0.0M |
2024-08-09 | 42.06 | 42.33 | 41.94 | 42.15 | 0.0M |
2024-08-08 | 41.03 | 42.03 | 40.89 | 41.96 | 0.0M |
2024-08-07 | 41.65 | 42.17 | 41.54 | 42.01 | 0.1M |
2024-08-06 | 41.41 | 41.74 | 41.08 | 41.53 | 0.1M |
2024-08-05 | 41.16 | 41.40 | 40.09 | 41.10 | 0.1M |
2024-08-02 | 43.18 | 43.22 | 41.95 | 42.05 | 0.1M |
2024-08-01 | 44.30 | 44.50 | 43.85 | 43.85 | 0.0M |
2024-07-31 | 43.75 | 44.15 | 43.72 | 44.15 | 0.0M |
2024-07-30 | 43.67 | 43.86 | 43.44 | 43.46 | 0.0M |
2024-07-29 | 43.65 | 43.89 | 43.50 | 43.50 | 0.0M |
2024-07-26 | 43.20 | 43.45 | 43.15 | 43.36 | 0.0M |
2024-07-25 | 43.37 | 43.45 | 42.97 | 43.38 | 0.0M |
2024-07-24 | 43.94 | 44.09 | 43.45 | 43.53 | 0.0M |
2024-07-23 | 44.07 | 44.45 | 44.03 | 44.44 | 0.0M |
2024-07-22 | 43.82 | 44.14 | 43.78 | 43.93 | 0.0M |
2024-07-19 | 43.96 | 44.09 | 43.75 | 43.77 | 0.0M |
2024-07-18 | 44.33 | 44.46 | 44.00 | 44.00 | 0.0M |
2024-07-17 | 44.69 | 44.69 | 44.22 | 44.29 | 0.0M |
2024-07-16 | 44.69 | 44.95 | 44.55 | 44.83 | 0.0M |
2024-07-15 | 44.66 | 44.84 | 44.58 | 44.74 | 0.0M |
2024-07-12 | 44.45 | 44.64 | 44.25 | 44.63 | 0.0M |
2024-07-11 | 44.91 | 44.91 | 44.44 | 44.47 | 0.0M |
2024-07-10 | 44.52 | 44.66 | 44.52 | 44.66 | 0.0M |
2024-07-09 | 44.50 | 44.61 | 44.47 | 44.59 | 0.0M |
2024-07-08 | 44.35 | 44.48 | 44.30 | 44.41 | 0.0M |
2024-07-05 | 44.24 | 44.29 | 44.11 | 44.26 | 0.1M |
2024-07-04 | 44.29 | 44.33 | 44.18 | 44.18 | 0.0M |
2024-07-03 | 44.23 | 44.26 | 44.01 | 44.15 | 0.0M |
2024-07-02 | 43.95 | 44.24 | 43.85 | 44.09 | 0.0M |
2024-07-01 | 43.95 | 44.03 | 43.75 | 43.99 | 0.0M |
2024-06-28 | 44.39 | 44.57 | 44.26 | 44.33 | 0.0M |
2024-06-27 | 44.18 | 44.26 | 44.08 | 44.15 | 0.0M |
2024-06-26 | 44.21 | 44.31 | 44.08 | 44.16 | 0.0M |
2024-06-25 | 43.87 | 44.11 | 43.83 | 44.06 | 0.0M |
2024-06-24 | 44.11 | 44.15 | 43.90 | 44.13 | 0.0M |
2024-06-21 | 44.15 | 44.26 | 44.05 | 44.18 | 0.0M |
2024-06-20 | 44.30 | 44.42 | 44.19 | 44.29 | 0.0M |
2024-06-19 | 44.17 | 44.21 | 44.07 | 44.14 | 0.0M |
2024-06-18 | 44.03 | 44.15 | 43.95 | 44.03 | 0.1M |
2024-06-17 | 43.86 | 43.88 | 43.66 | 43.82 | 0.1M |
2024-06-14 | 43.72 | 43.91 | 43.55 | 43.73 | 0.1M |
2024-06-13 | 43.43 | 43.49 | 43.30 | 43.48 | 0.0M |
2024-06-12 | 43.21 | 43.38 | 43.07 | 43.27 | 0.0M |
2024-06-11 | 42.97 | 43.12 | 42.88 | 43.07 | 0.0M |
2024-06-10 | 42.85 | 42.99 | 42.75 | 42.99 | 0.0M |
2024-06-07 | 42.47 | 42.84 | 42.36 | 42.80 | 0.0M |
2024-06-06 | 42.46 | 42.57 | 42.39 | 42.45 | 0.0M |
2024-06-05 | 42.01 | 42.32 | 41.98 | 42.32 | 0.0M |
2024-06-04 | 41.77 | 42.10 | 41.64 | 41.74 | 0.0M |
2024-06-03 | 42.09 | 42.20 | 41.74 | 41.74 | 0.0M |
2024-05-31 | 41.70 | 41.72 | 41.39 | 41.44 | 0.0M |
2024-05-30 | 41.86 | 41.92 | 41.68 | 41.80 | 0.0M |
2024-05-29 | 42.04 | 42.11 | 41.88 | 42.04 | 0.0M |
2024-05-28 | 42.18 | 42.24 | 42.06 | 42.08 | 0.0M |
2024-05-27 | 42.16 | 42.21 | 42.09 | 42.21 | 0.0M |
2024-05-24 | 42.05 | 42.22 | 41.97 | 42.20 | 0.0M |
2024-05-23 | 42.52 | 42.58 | 42.23 | 42.38 | 0.0M |
2024-05-22 | 42.25 | 42.37 | 42.24 | 42.32 | 0.0M |
2024-05-21 | 42.17 | 42.24 | 42.10 | 42.22 | 0.0M |
2024-05-20 | 42.09 | 42.29 | 42.09 | 42.29 | 0.0M |
2024-05-17 | 42.07 | 42.19 | 41.98 | 42.04 | 0.0M |
2024-05-16 | 42.14 | 42.25 | 42.12 | 42.24 | 0.0M |
2024-05-15 | 41.79 | 42.00 | 41.73 | 41.95 | 0.0M |
2024-05-14 | 41.72 | 41.79 | 41.58 | 41.66 | 0.0M |
2024-05-13 | 41.83 | 41.85 | 41.68 | 41.72 | 0.0M |
2024-05-10 | 41.78 | 41.87 | 41.74 | 41.77 | 0.0M |
2024-05-09 | 41.57 | 41.65 | 41.50 | 41.62 | 0.0M |
2024-05-08 | 41.62 | 41.66 | 41.41 | 41.58 | 0.0M |
2024-05-07 | 41.49 | 41.55 | 41.43 | 41.54 | 0.0M |
2024-05-06 | 41.12 | 41.26 | 41.08 | 41.23 | 0.0M |
2024-05-03 | 40.77 | 41.07 | 40.70 | 40.93 | 0.0M |
2024-05-02 | 40.54 | 40.77 | 40.43 | 40.50 | 0.0M |
2024-04-30 | 41.14 | 41.17 | 40.96 | 40.98 | 0.0M |
2024-04-29 | 41.10 | 41.24 | 41.03 | 41.07 | 0.0M |
2024-04-26 | 40.87 | 41.19 | 40.76 | 41.11 | 0.0M |
2024-04-25 | 40.53 | 40.55 | 40.18 | 40.28 | 0.0M |
2024-04-24 | 40.98 | 41.00 | 40.75 | 40.84 | 0.0M |
2024-04-23 | 40.58 | 40.81 | 40.40 | 40.75 | 0.0M |
2024-04-22 | 40.33 | 40.50 | 40.24 | 40.33 | 0.0M |
2024-04-19 | 40.33 | 40.52 | 40.29 | 40.37 | 0.1M |
2024-04-18 | 40.68 | 40.86 | 40.53 | 40.80 | 0.0M |
2024-04-17 | 40.91 | 41.10 | 40.72 | 40.72 | 0.0M |
2024-04-16 | 41.02 | 41.11 | 40.85 | 41.01 | 0.0M |
2024-04-15 | 41.66 | 41.84 | 41.51 | 41.56 | 0.1M |
2024-04-12 | 41.95 | 41.98 | 41.65 | 41.72 | 0.1M |
2024-04-11 | 41.43 | 41.51 | 41.22 | 41.49 | 0.0M |
2024-04-10 | 41.39 | 41.49 | 40.96 | 41.36 | 0.1M |
2024-04-09 | 41.31 | 41.36 | 40.93 | 41.05 | 0.1M |
2024-04-08 | 41.32 | 41.47 | 41.28 | 41.36 | 0.0M |
2024-04-05 | 41.01 | 41.39 | 40.94 | 41.32 | 0.1M |
2024-04-04 | 41.53 | 41.64 | 41.46 | 41.57 | 0.0M |
2024-04-03 | 41.60 | 41.64 | 41.46 | 41.57 | 0.0M |
2024-04-02 | 42.07 | 42.09 | 41.43 | 41.57 | 0.0M |
2024-03-28 | 41.86 | 41.94 | 41.81 | 41.88 | 0.0M |
2024-03-27 | 41.57 | 41.70 | 41.49 | 41.57 | 0.0M |
2024-03-26 | 41.55 | 41.63 | 41.47 | 41.59 | 0.0M |
2024-03-25 | 41.65 | 41.69 | 41.45 | 41.53 | 0.0M |
2024-03-22 | 41.72 | 41.80 | 41.61 | 41.69 | 0.0M |
2024-03-21 | 41.40 | 41.72 | 41.33 | 41.67 | 0.0M |
2024-03-20 | 41.01 | 41.16 | 41.01 | 41.06 | 0.0M |
2024-03-19 | 40.83 | 40.95 | 40.66 | 40.95 | 0.0M |
2024-03-18 | 40.59 | 40.93 | 40.52 | 40.89 | 0.0M |
2024-03-15 | 40.76 | 40.85 | 40.40 | 40.42 | 0.0M |
2024-03-14 | 40.78 | 40.82 | 40.56 | 40.73 | 0.0M |
2024-03-13 | 40.78 | 40.79 | 40.63 | 40.66 | 0.0M |
2024-03-12 | 40.48 | 40.79 | 40.31 | 40.67 | 0.0M |
2024-03-11 | 40.25 | 40.30 | 40.11 | 40.30 | 0.0M |
2024-03-08 | 40.63 | 40.78 | 40.49 | 40.56 | 0.0M |
2024-03-07 | 40.23 | 40.62 | 40.16 | 40.52 | 0.0M |
2024-03-06 | 40.31 | 40.44 | 40.26 | 40.36 | 0.0M |
2024-03-05 | 40.62 | 40.64 | 40.21 | 40.32 | 0.0M |
2024-03-04 | 40.70 | 40.76 | 40.63 | 40.67 | 0.0M |
2024-03-01 | 40.62 | 40.69 | 40.45 | 40.64 | 0.1M |
2024-02-29 | 40.21 | 40.47 | 40.07 | 40.41 | 0.0M |
2024-02-28 | 40.33 | 40.36 | 40.18 | 40.29 | 0.0M |
2024-02-27 | 40.19 | 40.29 | 40.10 | 40.15 | 0.0M |
2024-02-26 | 40.38 | 40.40 | 40.27 | 40.31 | 0.0M |
2024-02-23 | 40.41 | 40.61 | 40.38 | 40.43 | 0.1M |
2024-02-22 | 39.90 | 40.32 | 39.78 | 40.32 | 0.0M |
2024-02-21 | 39.56 | 39.58 | 39.46 | 39.51 | 0.0M |
2024-02-20 | 39.89 | 39.90 | 39.48 | 39.54 | 0.0M |
2024-02-19 | 39.95 | 40.06 | 39.90 | 40.02 | 0.0M |
2024-02-16 | 40.23 | 40.30 | 40.00 | 40.16 | 0.0M |
2024-02-15 | 40.16 | 40.18 | 39.95 | 40.03 | 0.0M |
2024-02-14 | 39.88 | 40.01 | 39.81 | 39.86 | 0.0M |
2024-02-13 | 40.07 | 40.07 | 39.69 | 39.84 | 0.0M |
2024-02-12 | 40.00 | 40.28 | 39.99 | 40.28 | 0.0M |
2024-02-09 | 39.89 | 40.00 | 39.87 | 39.92 | 0.0M |
2024-02-08 | 39.83 | 39.93 | 39.79 | 39.86 | 0.1M |
2024-02-07 | 39.52 | 39.88 | 39.50 | 39.80 | 0.1M |
2024-02-06 | 39.56 | 39.65 | 39.47 | 39.55 | 0.0M |
2024-02-05 | 39.42 | 39.75 | 39.41 | 39.52 | 0.0M |
2024-02-02 | 38.94 | 39.38 | 38.88 | 39.38 | 0.0M |
2024-02-01 | 38.71 | 38.76 | 38.48 | 38.55 | 0.1M |
2024-01-31 | 39.01 | 39.04 | 38.60 | 38.70 | 0.0M |
2024-01-30 | 39.08 | 39.15 | 38.96 | 39.05 | 0.0M |
2024-01-29 | 38.79 | 38.96 | 38.75 | 38.93 | 0.0M |
2024-01-26 | 38.72 | 38.81 | 38.62 | 38.76 | 0.0M |
2024-01-25 | 38.46 | 38.80 | 38.40 | 38.80 | 0.0M |
2024-01-24 | 38.57 | 38.67 | 38.44 | 38.57 | 0.1M |
2024-01-23 | 38.24 | 38.50 | 38.20 | 38.43 | 0.0M |
2024-01-22 | 38.27 | 38.40 | 38.24 | 38.33 | 0.1M |
2024-01-19 | 37.83 | 37.96 | 37.81 | 37.91 | 0.0M |
2024-01-18 | 37.43 | 37.70 | 37.40 | 37.67 | 0.0M |
2024-01-17 | 37.48 | 37.54 | 37.41 | 37.54 | 0.0M |
2024-01-16 | 37.44 | 37.73 | 37.43 | 37.71 | 0.0M |
2024-01-15 | 37.51 | 37.55 | 37.45 | 37.51 | 0.0M |
2024-01-12 | 37.36 | 37.56 | 37.34 | 37.45 | 0.0M |
2024-01-11 | 37.55 | 37.59 | 37.20 | 37.25 | 0.0M |
2024-01-10 | 37.38 | 37.46 | 37.29 | 37.35 | 0.0M |
2024-01-09 | 37.28 | 37.35 | 37.10 | 37.35 | 0.0M |
2024-01-08 | 36.86 | 36.98 | 36.77 | 36.97 | 0.0M |
2024-01-05 | 36.85 | 36.95 | 36.77 | 36.91 | 0.1M |
2024-01-04 | 37.03 | 37.08 | 36.89 | 37.02 | 0.0M |
2024-01-03 | 37.18 | 37.24 | 37.06 | 37.09 | 0.0M |
2024-01-02 | 37.25 | 37.30 | 37.09 | 37.21 | 0.0M |