19.92
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 |
---|---|---|---|---|---|
2023-12-29 | 50.48 | 50.58 | 50.11 | 50.24 | 0.7M |
2023-12-28 | 50.39 | 50.46 | 50.27 | 50.44 | 0.5M |
2023-12-27 | 50.35 | 50.52 | 50.25 | 50.42 | 0.7M |
2023-12-26 | 50.15 | 50.38 | 50.13 | 50.34 | 0.4M |
2023-12-22 | 49.73 | 50.13 | 49.60 | 50.08 | 0.4M |
2023-12-21 | 49.76 | 50.19 | 49.65 | 49.93 | 0.4M |
2023-12-20 | 49.57 | 50.29 | 49.53 | 49.65 | 0.9M |
2023-12-19 | 49.40 | 49.80 | 49.40 | 49.68 | 1.1M |
2023-12-18 | 49.50 | 49.52 | 49.26 | 49.28 | 0.9M |
2023-12-15 | 49.57 | 49.76 | 49.28 | 49.28 | 2.6M |
2023-12-14 | 49.71 | 49.88 | 49.56 | 49.57 | 1.5M |
2023-12-13 | 49.00 | 49.47 | 48.90 | 49.37 | 1.0M |
2023-12-12 | 49.20 | 49.53 | 49.10 | 49.38 | 1.3M |
2023-12-11 | 48.62 | 48.70 | 48.43 | 48.54 | 0.5M |
2023-12-08 | 48.18 | 48.61 | 48.10 | 48.44 | 0.4M |
2023-12-07 | 47.95 | 48.31 | 47.95 | 48.21 | 0.5M |
2023-12-06 | 48.69 | 48.75 | 47.94 | 47.97 | 0.6M |
2023-12-05 | 48.60 | 48.71 | 48.32 | 48.49 | 0.7M |
2023-12-04 | 48.50 | 48.97 | 48.46 | 48.73 | 0.9M |
2023-12-01 | 48.45 | 48.91 | 48.22 | 48.42 | 1.0M |
2023-11-30 | 48.90 | 49.05 | 48.31 | 48.44 | 1.9M |
2023-11-29 | 49.31 | 49.44 | 48.87 | 48.92 | 1.1M |
2023-11-28 | 49.29 | 49.56 | 49.10 | 49.16 | 0.7M |
2023-11-27 | 49.22 | 49.40 | 48.91 | 49.15 | 0.8M |
2023-11-24 | 48.99 | 49.38 | 48.92 | 49.25 | 0.3M |
2023-11-22 | 48.75 | 49.33 | 48.61 | 48.91 | 0.8M |
2023-11-21 | 48.30 | 48.94 | 48.25 | 48.84 | 1.6M |
2023-11-20 | 48.42 | 48.42 | 48.11 | 48.21 | 0.9M |
2023-11-17 | 48.32 | 48.45 | 48.10 | 48.36 | 1.2M |
2023-11-16 | 48.20 | 48.27 | 47.93 | 48.00 | 1.2M |
2023-11-15 | 47.79 | 48.40 | 47.63 | 48.16 | 1.5M |
2023-11-14 | 47.49 | 47.73 | 46.96 | 47.51 | 1.8M |
2023-11-13 | 47.00 | 47.17 | 46.80 | 46.88 | 2.4M |
2023-11-10 | 46.70 | 47.90 | 46.59 | 47.11 | 3.7M |
2023-11-09 | 48.50 | 48.75 | 48.14 | 48.19 | 2.1M |
2023-11-08 | 48.95 | 49.00 | 48.19 | 48.21 | 2.6M |
2023-11-07 | 48.86 | 49.23 | 48.47 | 48.82 | 4.6M |
2023-11-06 | 51.09 | 51.18 | 50.56 | 50.66 | 1.2M |
2023-11-03 | 50.89 | 51.15 | 50.76 | 51.05 | 1.8M |
2023-11-02 | 50.83 | 50.96 | 50.71 | 50.75 | 1.2M |
2023-11-01 | 51.10 | 51.20 | 50.63 | 50.63 | 1.8M |
2023-10-31 | 51.11 | 51.26 | 51.03 | 51.18 | 0.7M |
2023-10-30 | 51.14 | 51.46 | 50.96 | 51.14 | 0.7M |
2023-10-27 | 51.22 | 51.25 | 50.84 | 50.93 | 0.9M |
2023-10-26 | 51.20 | 51.38 | 50.95 | 50.96 | 1.1M |
2023-10-25 | 51.50 | 51.73 | 51.15 | 51.25 | 1.7M |
2023-10-24 | 51.19 | 51.28 | 50.87 | 51.15 | 1.3M |
2023-10-23 | 51.00 | 51.45 | 50.78 | 51.08 | 1.1M |
2023-10-20 | 51.13 | 51.35 | 51.00 | 51.06 | 0.9M |
2023-10-19 | 51.31 | 51.46 | 51.00 | 51.24 | 1.1M |
2023-10-18 | 51.90 | 51.99 | 51.23 | 51.45 | 1.5M |
2023-10-17 | 51.56 | 52.06 | 51.51 | 51.90 | 1.7M |
2023-10-16 | 51.76 | 51.80 | 51.38 | 51.63 | 1.1M |
2023-10-13 | 51.34 | 51.61 | 51.29 | 51.60 | 1.2M |
2023-10-12 | 52.00 | 52.00 | 51.18 | 51.18 | 2.2M |
2023-10-11 | 51.22 | 52.19 | 51.06 | 52.02 | 4.9M |
2023-10-10 | 51.66 | 51.68 | 51.04 | 51.15 | 1.9M |
2023-10-09 | 51.43 | 51.61 | 51.36 | 51.49 | 0.9M |
2023-10-06 | 51.35 | 51.72 | 51.34 | 51.57 | 1.6M |
2023-10-05 | 51.64 | 51.80 | 51.30 | 51.32 | 1.3M |
2023-10-04 | 51.79 | 51.79 | 51.49 | 51.64 | 1.5M |
2023-10-03 | 52.11 | 52.12 | 51.17 | 51.75 | 3.6M |
2023-10-02 | 52.60 | 52.64 | 52.29 | 52.44 | 2.3M |
2023-09-29 | 52.88 | 52.88 | 52.51 | 52.61 | 2.8M |
2023-09-28 | 52.32 | 52.77 | 52.32 | 52.72 | 1.8M |
2023-09-27 | 52.35 | 52.59 | 52.25 | 52.25 | 1.0M |
2023-09-26 | 52.25 | 52.43 | 52.21 | 52.29 | 1.9M |
2023-09-25 | 52.21 | 52.47 | 52.18 | 52.36 | 1.5M |
2023-09-22 | 52.54 | 52.54 | 52.25 | 52.36 | 2.0M |
2023-09-21 | 52.46 | 52.55 | 52.29 | 52.35 | 1.7M |
2023-09-20 | 52.45 | 52.80 | 52.38 | 52.43 | 1.4M |
2023-09-19 | 52.25 | 52.37 | 52.20 | 52.36 | 1.2M |
2023-09-18 | 52.28 | 52.37 | 52.20 | 52.20 | 1.2M |
2023-09-15 | 52.47 | 52.58 | 52.19 | 52.19 | 7.5M |
2023-09-14 | 52.57 | 52.69 | 52.37 | 52.63 | 2.1M |
2023-09-13 | 52.80 | 52.80 | 52.25 | 52.40 | 2.3M |
2023-09-12 | 52.99 | 53.06 | 52.61 | 52.62 | 2.0M |
2023-09-11 | 52.80 | 53.00 | 52.77 | 52.95 | 1.9M |
2023-09-08 | 52.75 | 52.80 | 52.63 | 52.78 | 1.1M |
2023-09-07 | 52.71 | 52.82 | 52.60 | 52.71 | 1.8M |
2023-09-06 | 52.65 | 52.96 | 52.60 | 52.90 | 2.3M |
2023-09-05 | 52.56 | 52.95 | 52.56 | 52.70 | 2.4M |
2023-09-01 | 52.65 | 52.87 | 52.51 | 52.76 | 1.8M |
2023-08-31 | 52.55 | 52.62 | 52.43 | 52.49 | 2.2M |
2023-08-30 | 52.45 | 52.59 | 52.35 | 52.47 | 1.8M |
2023-08-29 | 52.48 | 52.60 | 52.33 | 52.45 | 2.4M |
2023-08-28 | 51.98 | 52.60 | 51.92 | 52.38 | 2.4M |
2023-08-25 | 52.00 | 52.10 | 51.44 | 52.03 | 2.6M |
2023-08-24 | 52.06 | 52.09 | 51.74 | 51.87 | 2.0M |
2023-08-23 | 51.65 | 52.24 | 51.55 | 52.02 | 2.8M |
2023-08-22 | 51.80 | 51.86 | 51.51 | 51.66 | 2.6M |
2023-08-21 | 51.90 | 52.14 | 51.69 | 51.85 | 1.9M |
2023-08-18 | 51.51 | 52.10 | 51.50 | 52.02 | 2.5M |
2023-08-17 | 51.60 | 51.95 | 51.60 | 51.63 | 3.6M |
2023-08-16 | 51.80 | 52.32 | 51.50 | 51.51 | 5.5M |
2023-08-15 | 52.25 | 52.78 | 51.89 | 51.93 | 5.2M |
2023-08-14 | 53.00 | 53.44 | 52.25 | 52.26 | 6.6M |
2023-08-11 | 53.44 | 53.65 | 52.94 | 53.14 | 10.0M |
2023-08-10 | 54.50 | 54.52 | 53.65 | 53.90 | 49.7M |
2023-08-09 | 35.04 | 35.34 | 34.25 | 34.61 | 2.8M |
2023-08-08 | 35.35 | 35.35 | 34.39 | 35.21 | 2.9M |
2023-08-07 | 35.49 | 36.60 | 35.43 | 35.95 | 3.2M |
2023-08-04 | 35.47 | 36.69 | 35.34 | 35.51 | 3.1M |
2023-08-03 | 35.97 | 36.03 | 35.02 | 35.35 | 2.5M |
2023-08-02 | 35.95 | 36.21 | 35.36 | 36.00 | 1.9M |
2023-08-01 | 36.68 | 36.97 | 36.02 | 36.42 | 1.8M |
2023-07-31 | 36.11 | 37.49 | 36.11 | 36.91 | 2.2M |
2023-07-28 | 36.44 | 37.27 | 36.25 | 37.07 | 2.1M |
2023-07-27 | 36.74 | 37.07 | 35.69 | 35.87 | 1.4M |
2023-07-26 | 36.00 | 36.65 | 35.67 | 36.47 | 1.5M |
2023-07-25 | 36.52 | 36.64 | 35.83 | 36.16 | 1.7M |
2023-07-24 | 35.74 | 36.69 | 35.50 | 36.44 | 1.5M |
2023-07-21 | 36.42 | 36.47 | 35.67 | 35.83 | 1.4M |
2023-07-20 | 37.42 | 37.42 | 36.11 | 36.15 | 1.5M |
2023-07-19 | 36.86 | 37.33 | 36.28 | 37.20 | 2.6M |
2023-07-18 | 34.80 | 36.84 | 34.80 | 36.48 | 3.5M |
2023-07-17 | 34.66 | 35.01 | 34.30 | 34.79 | 2.5M |
2023-07-14 | 36.20 | 36.27 | 35.18 | 35.26 | 2.0M |
2023-07-13 | 36.38 | 36.66 | 36.07 | 36.18 | 1.5M |
2023-07-12 | 37.00 | 37.19 | 36.27 | 36.35 | 1.5M |
2023-07-11 | 36.13 | 36.62 | 35.90 | 36.35 | 2.0M |
2023-07-10 | 35.12 | 36.10 | 35.00 | 35.94 | 1.8M |
2023-07-07 | 34.70 | 35.64 | 34.70 | 35.07 | 1.8M |
2023-07-06 | 35.00 | 35.21 | 34.17 | 35.04 | 2.9M |
2023-07-05 | 36.37 | 36.47 | 35.59 | 35.68 | 2.4M |
2023-07-03 | 36.13 | 37.32 | 36.13 | 36.80 | 2.0M |
2023-06-30 | 36.14 | 36.27 | 35.54 | 35.89 | 1.8M |
2023-06-29 | 35.66 | 36.58 | 35.65 | 35.93 | 1.7M |
2023-06-28 | 36.57 | 36.57 | 35.34 | 35.55 | 2.1M |
2023-06-27 | 35.95 | 36.82 | 35.69 | 36.47 | 1.9M |
2023-06-26 | 36.12 | 36.87 | 35.48 | 35.76 | 1.9M |
2023-06-23 | 35.48 | 36.10 | 35.30 | 35.81 | 2.2M |
2023-06-22 | 36.17 | 36.45 | 35.26 | 36.19 | 1.7M |
2023-06-21 | 36.28 | 36.84 | 35.89 | 36.18 | 1.6M |
2023-06-20 | 36.58 | 36.59 | 35.45 | 36.38 | 2.6M |
2023-06-16 | 37.17 | 37.53 | 36.55 | 36.93 | 4.0M |
2023-06-15 | 36.64 | 37.00 | 36.14 | 36.82 | 2.3M |
2023-06-14 | 37.06 | 37.76 | 36.62 | 36.90 | 1.6M |
2023-06-13 | 36.25 | 36.90 | 35.99 | 36.67 | 2.1M |
2023-06-12 | 37.20 | 37.36 | 36.41 | 36.52 | 2.1M |
2023-06-09 | 38.04 | 38.34 | 36.61 | 37.00 | 3.8M |
2023-06-08 | 38.59 | 38.89 | 37.90 | 38.12 | 3.7M |
2023-06-07 | 37.14 | 39.13 | 37.10 | 38.90 | 3.9M |
2023-06-06 | 35.39 | 37.55 | 35.12 | 37.20 | 4.0M |
2023-06-05 | 36.18 | 36.39 | 35.37 | 35.69 | 2.8M |
2023-06-02 | 34.65 | 36.64 | 34.65 | 36.10 | 4.7M |
2023-06-01 | 35.20 | 35.35 | 34.25 | 34.43 | 4.9M |
2023-05-31 | 38.58 | 38.61 | 34.58 | 35.10 | 9.8M |
2023-05-30 | 40.58 | 41.05 | 39.36 | 39.58 | 4.2M |
2023-05-26 | 39.08 | 40.47 | 39.02 | 39.97 | 2.4M |
2023-05-25 | 39.51 | 40.18 | 38.95 | 39.21 | 2.2M |
2023-05-24 | 39.09 | 39.73 | 38.24 | 39.37 | 2.0M |
2023-05-23 | 39.01 | 39.78 | 38.51 | 39.13 | 1.7M |
2023-05-22 | 39.56 | 39.86 | 39.15 | 39.47 | 1.8M |
2023-05-19 | 40.55 | 40.63 | 38.90 | 39.54 | 2.1M |
2023-05-18 | 40.63 | 41.29 | 40.50 | 41.04 | 1.6M |
2023-05-17 | 39.11 | 40.64 | 38.95 | 40.45 | 1.6M |
2023-05-16 | 39.74 | 40.03 | 38.77 | 39.10 | 2.1M |
2023-05-15 | 39.57 | 40.64 | 39.46 | 40.25 | 2.5M |
2023-05-12 | 38.35 | 39.22 | 38.30 | 39.22 | 2.7M |
2023-05-11 | 37.49 | 38.67 | 37.40 | 38.13 | 3.5M |
2023-05-10 | 37.93 | 38.04 | 36.40 | 36.95 | 2.4M |
2023-05-09 | 37.34 | 37.56 | 36.77 | 37.28 | 2.4M |
2023-05-08 | 38.76 | 38.94 | 37.44 | 37.79 | 2.2M |
2023-05-05 | 38.10 | 38.65 | 37.59 | 38.31 | 2.5M |
2023-05-04 | 39.01 | 39.11 | 37.13 | 37.35 | 2.9M |
2023-05-03 | 39.60 | 40.09 | 39.08 | 39.19 | 2.3M |
2023-05-02 | 40.39 | 40.67 | 38.89 | 39.79 | 2.6M |
2023-05-01 | 41.46 | 41.92 | 41.16 | 41.36 | 2.0M |
2023-04-28 | 41.13 | 41.59 | 40.97 | 41.50 | 2.1M |
2023-04-27 | 41.60 | 41.94 | 41.10 | 41.40 | 2.1M |
2023-04-26 | 42.55 | 42.69 | 41.29 | 41.38 | 2.2M |
2023-04-25 | 43.01 | 43.82 | 42.40 | 42.42 | 3.3M |
2023-04-24 | 45.30 | 45.43 | 44.76 | 45.00 | 1.5M |
2023-04-21 | 45.70 | 45.82 | 45.11 | 45.33 | 1.1M |
2023-04-20 | 45.58 | 46.81 | 45.57 | 45.69 | 1.7M |
2023-04-19 | 44.70 | 45.27 | 44.58 | 45.21 | 1.3M |
2023-04-18 | 44.69 | 45.00 | 43.96 | 44.98 | 2.0M |
2023-04-17 | 44.78 | 44.78 | 43.85 | 44.25 | 2.2M |
2023-04-14 | 44.07 | 44.81 | 43.87 | 44.50 | 1.7M |
2023-04-13 | 43.38 | 44.27 | 42.97 | 43.97 | 1.8M |
2023-04-12 | 44.35 | 44.58 | 42.88 | 42.97 | 3.0M |
2023-04-11 | 43.65 | 44.12 | 43.29 | 43.73 | 1.7M |
2023-04-10 | 42.72 | 43.86 | 42.40 | 43.57 | 1.7M |
2023-04-06 | 44.22 | 44.39 | 42.78 | 42.88 | 2.9M |
2023-04-05 | 45.05 | 45.30 | 44.10 | 44.64 | 2.2M |
2023-04-04 | 47.30 | 47.30 | 45.54 | 45.98 | 1.2M |
2023-04-03 | 47.36 | 47.50 | 46.26 | 47.03 | 1.2M |
2023-03-31 | 46.40 | 47.14 | 46.22 | 47.00 | 1.6M |
2023-03-30 | 46.74 | 47.12 | 45.78 | 45.83 | 1.5M |
2023-03-29 | 45.29 | 45.97 | 44.76 | 45.87 | 2.2M |
2023-03-28 | 43.92 | 45.28 | 43.54 | 44.78 | 1.7M |
2023-03-27 | 43.92 | 43.92 | 43.13 | 43.53 | 1.5M |
2023-03-24 | 42.85 | 43.74 | 42.77 | 43.41 | 1.9M |
2023-03-23 | 43.82 | 44.43 | 42.60 | 43.42 | 2.0M |
2023-03-22 | 44.10 | 44.86 | 43.27 | 43.34 | 2.4M |
2023-03-21 | 44.26 | 45.33 | 43.91 | 44.18 | 3.4M |
2023-03-20 | 42.86 | 43.67 | 42.46 | 42.85 | 3.4M |
2023-03-17 | 41.32 | 42.76 | 40.69 | 42.41 | 6.6M |
2023-03-16 | 40.64 | 42.34 | 40.55 | 41.84 | 2.4M |
2023-03-15 | 40.34 | 41.54 | 40.23 | 41.40 | 3.7M |
2023-03-14 | 42.31 | 42.76 | 41.53 | 41.96 | 3.1M |
2023-03-13 | 41.68 | 42.11 | 40.52 | 40.99 | 5.3M |
2023-03-10 | 44.22 | 44.22 | 42.02 | 42.88 | 5.0M |
2023-03-09 | 46.41 | 46.41 | 44.09 | 44.23 | 4.3M |
2023-03-08 | 47.13 | 47.30 | 46.32 | 46.40 | 3.2M |
2023-03-07 | 48.13 | 48.64 | 47.14 | 47.27 | 3.4M |
2023-03-06 | 49.83 | 49.90 | 47.91 | 48.09 | 4.0M |
2023-03-03 | 50.01 | 50.10 | 49.28 | 49.78 | 2.2M |
2023-03-02 | 48.84 | 49.91 | 48.69 | 49.77 | 1.9M |
2023-03-01 | 49.94 | 50.70 | 48.99 | 49.27 | 3.0M |
2023-02-28 | 50.22 | 50.55 | 49.57 | 49.57 | 2.8M |
2023-02-27 | 50.77 | 50.88 | 49.77 | 49.99 | 2.2M |
2023-02-24 | 49.19 | 50.41 | 49.00 | 50.21 | 2.1M |
2023-02-23 | 50.00 | 50.37 | 49.33 | 50.05 | 2.0M |
2023-02-22 | 48.72 | 49.76 | 48.35 | 49.48 | 1.9M |
2023-02-21 | 49.28 | 49.86 | 48.27 | 48.31 | 2.5M |
2023-02-17 | 49.95 | 50.92 | 49.84 | 50.32 | 2.5M |
2023-02-16 | 50.34 | 51.15 | 50.26 | 50.39 | 2.8M |
2023-02-15 | 50.63 | 51.68 | 50.32 | 51.24 | 2.4M |
2023-02-14 | 50.55 | 52.17 | 50.54 | 51.20 | 3.1M |
2023-02-13 | 49.53 | 51.40 | 49.25 | 51.21 | 3.9M |
2023-02-10 | 48.65 | 50.22 | 48.22 | 49.85 | 4.4M |
2023-02-09 | 51.34 | 52.84 | 48.72 | 49.44 | 8.1M |
2023-02-08 | 52.87 | 53.00 | 47.40 | 50.71 | 21.8M |
2023-02-07 | 65.69 | 67.06 | 65.01 | 66.36 | 1.9M |
2023-02-06 | 67.11 | 67.60 | 65.68 | 66.11 | 1.6M |
2023-02-03 | 66.84 | 69.25 | 66.43 | 67.96 | 1.5M |
2023-02-02 | 68.56 | 69.21 | 67.28 | 68.03 | 1.7M |
2023-02-01 | 66.71 | 68.67 | 66.10 | 68.38 | 1.6M |
2023-01-31 | 64.90 | 67.11 | 64.73 | 66.49 | 2.0M |
2023-01-30 | 63.63 | 64.70 | 63.48 | 64.41 | 1.3M |
2023-01-27 | 63.59 | 64.72 | 63.54 | 64.64 | 1.1M |
2023-01-26 | 64.45 | 64.64 | 63.14 | 64.15 | 1.3M |
2023-01-25 | 63.36 | 63.98 | 62.62 | 63.67 | 1.2M |
2023-01-24 | 64.41 | 64.56 | 63.62 | 64.02 | 1.1M |
2023-01-23 | 63.30 | 64.52 | 62.98 | 64.41 | 1.6M |
2023-01-20 | 61.70 | 63.28 | 61.42 | 63.17 | 1.0M |
2023-01-19 | 62.38 | 62.60 | 61.20 | 61.54 | 1.3M |
2023-01-18 | 64.09 | 64.62 | 63.24 | 63.36 | 1.1M |
2023-01-17 | 63.76 | 64.28 | 63.18 | 63.36 | 1.3M |
2023-01-13 | 62.96 | 64.38 | 62.94 | 64.23 | 1.0M |
2023-01-12 | 63.30 | 63.82 | 62.81 | 63.73 | 1.1M |
2023-01-11 | 62.85 | 63.50 | 62.29 | 63.20 | 1.4M |
2023-01-10 | 60.98 | 62.38 | 60.67 | 62.24 | 1.1M |
2023-01-09 | 61.55 | 61.93 | 60.30 | 61.27 | 2.0M |
2023-01-06 | 60.67 | 61.81 | 60.46 | 61.40 | 1.3M |
2023-01-05 | 59.39 | 60.33 | 58.83 | 60.07 | 1.4M |
2023-01-04 | 58.48 | 60.62 | 58.25 | 60.07 | 1.8M |
2023-01-03 | 58.77 | 59.12 | 57.71 | 57.77 | 1.6M |