66.66
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 | 39.25 | 39.59 | 37.65 | 37.70 | 2.0M |
| 2024-12-30 | 39.97 | 39.97 | 39.20 | 39.36 | 1.1M |
| 2024-12-27 | 40.03 | 40.20 | 39.30 | 39.50 | 1.8M |
| 2024-12-26 | 39.50 | 40.49 | 39.09 | 40.29 | 2.1M |
| 2024-12-25 | 39.30 | 39.48 | 38.30 | 38.99 | 1.5M |
| 2024-12-24 | 38.05 | 38.88 | 37.90 | 38.77 | 1.6M |
| 2024-12-23 | 38.04 | 38.86 | 37.82 | 38.02 | 2.6M |
| 2024-12-20 | 37.73 | 38.44 | 37.61 | 38.00 | 2.3M |
| 2024-12-19 | 37.89 | 38.33 | 37.40 | 37.50 | 2.3M |
| 2024-12-18 | 38.56 | 38.69 | 38.03 | 38.22 | 1.6M |
| 2024-12-17 | 39.54 | 39.78 | 38.10 | 38.13 | 1.8M |
| 2024-12-16 | 40.48 | 40.72 | 39.40 | 39.54 | 2.0M |
| 2024-12-13 | 42.30 | 42.30 | 40.48 | 40.78 | 3.3M |
| 2024-12-12 | 42.45 | 42.66 | 41.81 | 42.48 | 2.3M |
| 2024-12-11 | 42.38 | 43.19 | 42.00 | 42.38 | 1.9M |
| 2024-12-10 | 43.91 | 44.19 | 42.31 | 42.38 | 3.0M |
| 2024-12-09 | 44.81 | 45.58 | 42.63 | 42.69 | 4.1M |
| 2024-12-06 | 41.13 | 43.20 | 41.13 | 42.96 | 2.3M |
| 2024-12-05 | 41.06 | 41.89 | 41.00 | 41.20 | 0.9M |
| 2024-12-04 | 42.11 | 42.24 | 40.50 | 41.17 | 1.2M |
| 2024-12-03 | 42.52 | 42.76 | 41.81 | 42.25 | 1.5M |
| 2024-12-02 | 42.66 | 43.33 | 42.31 | 42.73 | 1.7M |
| 2024-11-29 | 41.70 | 43.67 | 41.68 | 42.66 | 1.9M |
| 2024-11-28 | 42.00 | 42.77 | 41.70 | 41.93 | 1.2M |
| 2024-11-27 | 41.25 | 42.20 | 40.95 | 42.11 | 1.9M |
| 2024-11-26 | 41.21 | 42.17 | 40.55 | 41.96 | 2.0M |
| 2024-11-25 | 40.69 | 41.20 | 39.86 | 40.80 | 1.6M |
| 2024-11-22 | 42.68 | 42.78 | 40.70 | 40.70 | 2.1M |
| 2024-11-21 | 43.48 | 43.48 | 42.31 | 42.74 | 1.7M |
| 2024-11-20 | 42.54 | 44.15 | 42.28 | 43.40 | 2.5M |
| 2024-11-19 | 41.90 | 42.84 | 41.10 | 42.64 | 1.6M |
| 2024-11-18 | 42.51 | 42.70 | 40.56 | 41.60 | 2.3M |
| 2024-11-15 | 44.94 | 45.08 | 42.47 | 42.60 | 2.4M |
| 2024-11-14 | 46.46 | 46.46 | 44.90 | 44.91 | 2.0M |
| 2024-11-13 | 47.22 | 48.48 | 45.30 | 46.45 | 2.8M |
| 2024-11-12 | 47.00 | 49.32 | 46.66 | 47.42 | 4.4M |
| 2024-11-11 | 44.91 | 46.96 | 44.50 | 46.95 | 4.0M |
| 2024-11-08 | 46.59 | 47.13 | 45.03 | 45.35 | 3.1M |
| 2024-11-07 | 45.11 | 46.11 | 44.38 | 45.96 | 3.0M |
| 2024-11-06 | 46.60 | 48.19 | 45.18 | 45.50 | 3.3M |
| 2024-11-05 | 45.30 | 47.00 | 44.33 | 46.54 | 2.5M |
| 2024-11-04 | 44.77 | 46.26 | 44.31 | 45.46 | 2.2M |
| 2024-11-01 | 44.38 | 46.67 | 43.94 | 44.67 | 2.8M |
| 2024-10-31 | 44.64 | 45.65 | 43.93 | 44.40 | 2.4M |
| 2024-10-30 | 43.66 | 46.70 | 43.66 | 44.55 | 2.3M |
| 2024-10-29 | 46.64 | 46.85 | 44.00 | 44.25 | 3.5M |
| 2024-10-28 | 45.90 | 47.85 | 45.23 | 46.92 | 4.0M |
| 2024-10-25 | 42.26 | 46.65 | 41.92 | 45.65 | 4.3M |
| 2024-10-24 | 43.76 | 44.15 | 42.18 | 42.19 | 2.0M |
| 2024-10-23 | 43.44 | 43.92 | 42.48 | 43.74 | 2.7M |
| 2024-10-22 | 42.80 | 43.70 | 42.20 | 43.44 | 2.6M |
| 2024-10-21 | 42.00 | 44.50 | 41.13 | 42.99 | 4.8M |
| 2024-10-18 | 38.64 | 42.62 | 38.54 | 41.66 | 3.9M |
| 2024-10-17 | 38.96 | 39.88 | 38.96 | 38.97 | 1.8M |
| 2024-10-16 | 38.37 | 39.54 | 38.01 | 38.95 | 1.9M |
| 2024-10-15 | 40.12 | 40.70 | 39.00 | 39.00 | 2.5M |
| 2024-10-14 | 39.15 | 40.37 | 38.08 | 40.00 | 2.8M |
| 2024-10-11 | 41.50 | 41.50 | 38.58 | 39.15 | 4.0M |
| 2024-10-10 | 43.79 | 44.79 | 41.42 | 41.91 | 4.5M |
| 2024-10-09 | 47.47 | 48.22 | 43.26 | 43.26 | 6.8M |
| 2024-10-08 | 52.26 | 52.26 | 46.10 | 50.50 | 9.6M |
| 2024-09-30 | 39.50 | 43.55 | 37.80 | 43.55 | 7.7M |
| 2024-09-27 | 33.80 | 37.87 | 33.21 | 36.29 | 3.0M |
| 2024-09-26 | 31.11 | 32.79 | 30.50 | 32.78 | 3.9M |
| 2024-09-25 | 31.50 | 32.11 | 31.15 | 31.15 | 4.5M |
| 2024-09-24 | 29.22 | 31.20 | 28.90 | 31.10 | 4.2M |
| 2024-09-23 | 30.30 | 30.58 | 29.10 | 29.22 | 2.9M |
| 2024-09-20 | 30.40 | 30.43 | 29.09 | 29.30 | 2.2M |
| 2024-09-19 | 29.74 | 31.08 | 29.52 | 30.15 | 2.8M |
| 2024-09-18 | 30.05 | 30.28 | 29.18 | 29.55 | 1.5M |
| 2024-09-13 | 31.22 | 31.26 | 30.03 | 30.06 | 2.4M |
| 2024-09-12 | 31.29 | 32.26 | 31.22 | 31.25 | 2.1M |
| 2024-09-11 | 31.00 | 31.92 | 30.56 | 31.51 | 2.4M |
| 2024-09-10 | 30.92 | 31.19 | 30.14 | 31.00 | 1.6M |
| 2024-09-09 | 30.65 | 31.81 | 30.65 | 30.88 | 2.5M |
| 2024-09-06 | 32.40 | 32.45 | 30.68 | 30.70 | 2.8M |
| 2024-09-05 | 31.35 | 33.18 | 31.23 | 32.45 | 3.5M |
| 2024-09-04 | 30.90 | 32.07 | 30.89 | 31.36 | 1.8M |
| 2024-09-03 | 31.11 | 32.04 | 30.56 | 31.15 | 2.3M |
| 2024-09-02 | 33.90 | 33.95 | 31.00 | 31.05 | 3.7M |
| 2024-08-30 | 32.98 | 34.56 | 32.17 | 33.72 | 3.3M |
| 2024-08-29 | 30.30 | 31.65 | 30.12 | 31.42 | 1.4M |
| 2024-08-28 | 30.15 | 31.01 | 30.03 | 30.50 | 1.0M |
| 2024-08-27 | 30.51 | 30.89 | 30.05 | 30.20 | 1.3M |
| 2024-08-26 | 31.20 | 31.77 | 30.56 | 30.69 | 1.6M |
| 2024-08-23 | 31.24 | 31.63 | 30.74 | 31.08 | 0.8M |
| 2024-08-22 | 32.49 | 32.65 | 31.38 | 31.43 | 1.1M |
| 2024-08-21 | 32.32 | 32.66 | 32.09 | 32.41 | 0.8M |
| 2024-08-20 | 33.88 | 33.95 | 32.41 | 32.44 | 1.4M |
| 2024-08-19 | 34.86 | 34.99 | 34.00 | 34.01 | 1.3M |
| 2024-08-16 | 33.99 | 35.23 | 33.82 | 34.72 | 2.1M |
| 2024-08-15 | 36.72 | 36.89 | 33.92 | 34.09 | 3.6M |
| 2024-08-14 | 37.92 | 38.06 | 36.54 | 36.60 | 1.1M |
| 2024-08-13 | 38.27 | 38.27 | 37.36 | 38.23 | 0.7M |
| 2024-08-12 | 37.68 | 38.90 | 37.52 | 38.28 | 1.1M |
| 2024-08-09 | 38.86 | 39.50 | 37.97 | 37.98 | 1.2M |
| 2024-08-08 | 39.48 | 39.98 | 38.70 | 38.78 | 1.6M |
| 2024-08-07 | 40.22 | 40.65 | 39.10 | 39.88 | 1.9M |
| 2024-08-06 | 38.30 | 40.55 | 37.86 | 40.48 | 2.6M |
| 2024-08-05 | 37.10 | 39.35 | 37.09 | 37.71 | 1.9M |
| 2024-08-02 | 37.02 | 39.60 | 37.02 | 37.39 | 2.2M |
| 2024-08-01 | 37.91 | 38.55 | 36.93 | 37.23 | 1.2M |
| 2024-07-31 | 35.60 | 38.20 | 35.21 | 38.12 | 1.7M |
| 2024-07-30 | 37.07 | 37.45 | 35.52 | 35.75 | 1.3M |
| 2024-07-29 | 37.95 | 37.95 | 36.61 | 36.68 | 0.6M |
| 2024-07-26 | 37.68 | 38.28 | 37.26 | 37.78 | 0.8M |
| 2024-07-25 | 37.52 | 38.96 | 37.52 | 37.79 | 1.0M |
| 2024-07-24 | 39.91 | 40.15 | 37.50 | 37.66 | 1.1M |
| 2024-07-23 | 41.72 | 41.90 | 39.88 | 39.93 | 0.8M |
| 2024-07-22 | 40.21 | 42.10 | 40.21 | 41.93 | 1.0M |
| 2024-07-19 | 40.33 | 41.35 | 40.02 | 40.59 | 0.7M |
| 2024-07-18 | 40.90 | 41.20 | 39.69 | 40.70 | 0.9M |
| 2024-07-17 | 40.80 | 41.98 | 40.62 | 41.12 | 0.7M |
| 2024-07-16 | 41.16 | 41.60 | 40.50 | 40.90 | 0.4M |
| 2024-07-15 | 42.55 | 42.80 | 41.17 | 41.41 | 0.5M |
| 2024-07-12 | 42.90 | 43.83 | 42.08 | 42.84 | 1.1M |
| 2024-07-11 | 42.30 | 43.25 | 41.58 | 42.64 | 1.3M |
| 2024-07-10 | 39.99 | 41.88 | 39.69 | 41.72 | 1.1M |
| 2024-07-09 | 40.35 | 41.01 | 39.00 | 40.06 | 1.4M |
| 2024-07-08 | 43.04 | 43.06 | 41.18 | 41.33 | 1.2M |
| 2024-07-05 | 39.58 | 44.38 | 39.06 | 43.04 | 1.9M |
| 2024-07-04 | 41.58 | 42.70 | 39.50 | 39.99 | 1.2M |
| 2024-07-03 | 42.90 | 42.90 | 41.38 | 42.00 | 0.7M |
| 2024-07-02 | 43.00 | 43.00 | 41.90 | 42.99 | 0.8M |
| 2024-07-01 | 42.66 | 43.17 | 41.09 | 43.00 | 1.2M |
| 2024-06-28 | 43.61 | 43.93 | 42.23 | 42.70 | 0.7M |
| 2024-06-27 | 45.42 | 45.54 | 43.26 | 43.26 | 0.7M |
| 2024-06-26 | 43.97 | 45.39 | 42.95 | 45.20 | 0.9M |
| 2024-06-25 | 44.86 | 45.22 | 42.98 | 43.35 | 1.2M |
| 2024-06-24 | 46.35 | 47.20 | 44.60 | 44.60 | 0.7M |
| 2024-06-21 | 46.88 | 47.47 | 45.66 | 47.25 | 0.7M |
| 2024-06-20 | 47.77 | 48.78 | 46.50 | 46.90 | 0.8M |
| 2024-06-19 | 48.75 | 49.10 | 47.58 | 47.62 | 0.4M |
| 2024-06-18 | 50.18 | 50.18 | 48.58 | 48.64 | 0.5M |
| 2024-06-17 | 50.54 | 50.54 | 49.40 | 49.89 | 0.6M |
| 2024-06-14 | 50.69 | 50.98 | 49.64 | 50.46 | 0.8M |
| 2024-06-13 | 50.97 | 51.24 | 50.26 | 51.21 | 0.6M |
| 2024-06-12 | 50.80 | 52.04 | 50.20 | 51.02 | 0.8M |
| 2024-06-11 | 48.63 | 51.80 | 47.90 | 51.19 | 1.1M |
| 2024-06-07 | 47.80 | 49.40 | 47.19 | 49.04 | 0.8M |
| 2024-06-06 | 48.65 | 49.68 | 47.80 | 47.95 | 0.6M |
| 2024-06-05 | 49.40 | 50.36 | 48.72 | 49.33 | 0.4M |
| 2024-06-04 | 49.00 | 49.42 | 48.50 | 49.40 | 0.5M |
| 2024-06-03 | 49.34 | 49.81 | 48.68 | 49.11 | 0.4M |
| 2024-05-31 | 48.85 | 50.24 | 48.85 | 49.51 | 0.6M |
| 2024-05-30 | 48.25 | 49.77 | 48.25 | 49.29 | 0.8M |
| 2024-05-29 | 49.13 | 49.39 | 48.42 | 48.82 | 0.8M |
| 2024-05-28 | 48.64 | 49.32 | 48.12 | 49.13 | 0.8M |
| 2024-05-27 | 49.96 | 49.96 | 47.45 | 48.91 | 2.2M |
| 2024-05-24 | 50.26 | 51.13 | 50.04 | 50.62 | 0.9M |
| 2024-05-23 | 52.10 | 52.60 | 50.50 | 50.70 | 1.2M |
| 2024-05-22 | 51.92 | 52.12 | 51.40 | 52.11 | 0.8M |
| 2024-05-21 | 52.00 | 52.01 | 50.91 | 51.77 | 1.2M |
| 2024-05-20 | 51.96 | 52.22 | 51.21 | 52.05 | 1.3M |
| 2024-05-17 | 52.30 | 52.63 | 50.65 | 51.93 | 2.0M |
| 2024-05-16 | 52.45 | 53.34 | 51.70 | 52.75 | 1.1M |
| 2024-05-15 | 51.99 | 53.23 | 51.42 | 52.81 | 1.7M |
| 2024-05-14 | 52.98 | 53.20 | 51.16 | 51.88 | 2.2M |
| 2024-05-13 | 56.50 | 57.53 | 53.10 | 53.18 | 2.1M |
| 2024-05-10 | 58.61 | 58.70 | 55.83 | 55.85 | 1.6M |
| 2024-05-09 | 57.50 | 58.85 | 57.37 | 58.45 | 1.6M |
| 2024-05-08 | 58.03 | 59.38 | 57.01 | 57.72 | 1.4M |
| 2024-05-07 | 59.40 | 59.40 | 58.00 | 58.33 | 1.4M |
| 2024-05-06 | 56.69 | 59.36 | 56.69 | 58.94 | 2.1M |
| 2024-04-30 | 57.30 | 58.50 | 56.31 | 56.35 | 1.4M |
| 2024-04-29 | 56.00 | 58.59 | 55.88 | 57.69 | 2.4M |
| 2024-04-26 | 58.80 | 58.80 | 53.50 | 56.83 | 3.1M |
| 2024-04-25 | 56.49 | 58.70 | 55.99 | 57.88 | 1.0M |
| 2024-04-24 | 57.10 | 57.50 | 56.00 | 56.82 | 0.7M |
| 2024-04-23 | 59.75 | 60.00 | 56.60 | 57.08 | 1.2M |
| 2024-04-22 | 57.29 | 59.94 | 57.25 | 59.40 | 0.6M |
| 2024-04-19 | 57.70 | 58.60 | 57.00 | 57.45 | 0.6M |
| 2024-04-18 | 57.70 | 59.47 | 56.50 | 58.47 | 0.6M |
| 2024-04-17 | 58.30 | 59.80 | 56.98 | 58.27 | 0.8M |
| 2024-04-16 | 60.00 | 60.00 | 56.85 | 57.53 | 0.7M |
| 2024-04-15 | 62.30 | 63.47 | 59.61 | 60.30 | 0.7M |
| 2024-04-12 | 61.52 | 62.87 | 61.50 | 62.02 | 0.4M |
| 2024-04-11 | 62.47 | 63.46 | 61.47 | 61.77 | 0.4M |
| 2024-04-10 | 64.20 | 64.48 | 62.55 | 62.73 | 0.4M |
| 2024-04-09 | 62.56 | 64.48 | 62.29 | 64.30 | 0.7M |
| 2024-04-08 | 63.95 | 65.83 | 62.85 | 63.08 | 0.8M |
| 2024-04-03 | 60.80 | 64.60 | 60.74 | 64.12 | 1.9M |
| 2024-04-02 | 60.80 | 61.29 | 60.10 | 61.12 | 0.7M |
| 2024-04-01 | 62.25 | 62.49 | 59.89 | 61.30 | 1.3M |
| 2024-03-29 | 61.60 | 62.48 | 60.90 | 62.21 | 0.6M |
| 2024-03-28 | 60.52 | 62.50 | 59.31 | 61.58 | 1.2M |
| 2024-03-27 | 62.46 | 64.77 | 60.50 | 60.54 | 1.0M |
| 2024-03-26 | 60.40 | 63.85 | 60.18 | 62.39 | 1.6M |
| 2024-03-25 | 58.73 | 63.10 | 58.66 | 59.50 | 1.6M |
| 2024-03-22 | 59.75 | 60.00 | 58.50 | 58.80 | 0.8M |
| 2024-03-21 | 62.00 | 62.00 | 59.75 | 60.10 | 0.9M |
| 2024-03-20 | 61.50 | 63.10 | 61.50 | 62.08 | 0.7M |
| 2024-03-19 | 61.85 | 62.82 | 60.50 | 61.96 | 1.3M |
| 2024-03-18 | 57.38 | 62.18 | 56.34 | 62.15 | 2.5M |
| 2024-03-15 | 57.42 | 58.81 | 56.48 | 57.05 | 1.1M |
| 2024-03-14 | 59.00 | 60.00 | 57.03 | 57.71 | 1.9M |
| 2024-03-13 | 57.70 | 58.09 | 56.00 | 56.68 | 1.1M |
| 2024-03-12 | 58.22 | 58.77 | 57.00 | 58.00 | 1.3M |
| 2024-03-11 | 56.30 | 58.20 | 55.70 | 57.90 | 0.7M |
| 2024-03-08 | 56.99 | 57.72 | 55.21 | 56.30 | 0.8M |
| 2024-03-07 | 57.25 | 58.19 | 56.56 | 56.80 | 0.8M |
| 2024-03-06 | 58.68 | 58.90 | 56.70 | 58.18 | 0.8M |
| 2024-03-05 | 60.51 | 61.40 | 58.02 | 58.65 | 1.1M |
| 2024-03-04 | 60.50 | 62.80 | 60.20 | 61.00 | 1.1M |
| 2024-03-01 | 60.50 | 61.21 | 59.26 | 60.85 | 0.7M |
| 2024-02-29 | 58.00 | 61.20 | 57.80 | 60.66 | 0.8M |
| 2024-02-28 | 61.12 | 64.01 | 59.50 | 59.50 | 1.3M |
| 2024-02-27 | 58.56 | 61.29 | 58.36 | 61.00 | 1.3M |
| 2024-02-26 | 59.51 | 60.86 | 58.61 | 60.02 | 1.2M |
| 2024-02-23 | 61.70 | 62.06 | 57.33 | 60.46 | 2.2M |
| 2024-02-22 | 62.66 | 63.27 | 60.87 | 61.89 | 0.9M |
| 2024-02-21 | 62.65 | 65.48 | 61.11 | 63.26 | 0.6M |
| 2024-02-20 | 61.64 | 65.87 | 60.19 | 63.40 | 0.8M |
| 2024-02-19 | 65.84 | 66.00 | 60.80 | 62.30 | 1.0M |
| 2024-02-08 | 58.77 | 68.86 | 55.99 | 66.20 | 1.5M |
| 2024-02-07 | 57.68 | 60.96 | 57.21 | 57.88 | 0.8M |
| 2024-02-06 | 54.00 | 59.67 | 52.10 | 58.16 | 1.5M |
| 2024-02-05 | 58.91 | 58.98 | 53.45 | 55.94 | 1.3M |
| 2024-02-02 | 60.12 | 62.95 | 57.41 | 59.51 | 0.7M |
| 2024-02-01 | 60.82 | 63.36 | 59.44 | 60.00 | 0.9M |
| 2024-01-31 | 61.50 | 64.98 | 60.77 | 61.00 | 1.1M |
| 2024-01-30 | 63.36 | 63.36 | 61.33 | 61.55 | 0.5M |
| 2024-01-29 | 65.06 | 67.22 | 63.15 | 63.56 | 0.4M |
| 2024-01-26 | 67.92 | 68.25 | 63.75 | 65.25 | 0.9M |
| 2024-01-25 | 66.20 | 68.66 | 64.68 | 67.85 | 0.8M |
| 2024-01-24 | 67.49 | 68.09 | 63.50 | 65.80 | 0.7M |
| 2024-01-23 | 67.95 | 69.84 | 66.00 | 67.83 | 0.5M |
| 2024-01-22 | 70.11 | 71.00 | 67.02 | 68.80 | 0.5M |
| 2024-01-19 | 71.50 | 72.03 | 68.77 | 71.32 | 0.7M |
| 2024-01-18 | 69.55 | 71.50 | 67.95 | 71.50 | 0.8M |
| 2024-01-17 | 71.22 | 71.50 | 69.41 | 70.30 | 0.7M |
| 2024-01-16 | 69.51 | 71.15 | 69.51 | 71.10 | 0.6M |
| 2024-01-15 | 69.45 | 71.34 | 68.45 | 70.09 | 0.6M |
| 2024-01-12 | 69.40 | 71.35 | 69.33 | 69.40 | 0.8M |
| 2024-01-11 | 70.79 | 72.45 | 68.30 | 69.80 | 0.6M |
| 2024-01-10 | 70.72 | 70.72 | 67.94 | 68.77 | 0.7M |
| 2024-01-09 | 70.71 | 70.71 | 68.58 | 70.07 | 0.6M |
| 2024-01-08 | 70.50 | 71.17 | 69.19 | 70.10 | 0.9M |
| 2024-01-05 | 69.38 | 72.48 | 69.38 | 70.61 | 2.1M |
| 2024-01-04 | 68.23 | 69.65 | 67.33 | 69.17 | 0.6M |
| 2024-01-03 | 68.01 | 69.60 | 67.23 | 68.23 | 0.5M |
| 2024-01-02 | 69.69 | 69.69 | 67.75 | 68.50 | 0.9M |