41.85
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 41.90 | 42.10 | 41.50 | 41.85 | 0.1M |
| 2025-10-02 | 42.00 | 42.45 | 41.40 | 41.90 | 0.1M |
| 2025-10-01 | 41.85 | 42.35 | 41.85 | 41.90 | 0.1M |
| 2025-09-30 | 41.80 | 42.00 | 41.30 | 41.90 | 0.1M |
| 2025-09-26 | 42.70 | 42.70 | 41.25 | 41.55 | 0.2M |
| 2025-09-25 | 43.60 | 44.05 | 42.80 | 42.90 | 0.2M |
| 2025-09-24 | 43.30 | 44.10 | 43.20 | 43.70 | 0.1M |
| 2025-09-23 | 43.10 | 43.60 | 42.90 | 43.60 | 0.1M |
| 2025-09-22 | 43.00 | 43.55 | 42.80 | 43.10 | 0.1M |
| 2025-09-19 | 44.15 | 44.35 | 43.10 | 43.20 | 0.1M |
| 2025-09-18 | 43.60 | 44.10 | 42.40 | 44.05 | 0.2M |
| 2025-09-17 | 43.25 | 43.85 | 42.75 | 42.75 | 0.1M |
| 2025-09-16 | 42.25 | 43.15 | 42.25 | 42.70 | 0.1M |
| 2025-09-15 | 43.20 | 43.20 | 42.00 | 42.30 | 0.2M |
| 2025-09-12 | 43.10 | 44.00 | 43.10 | 43.30 | 0.1M |
| 2025-09-11 | 44.10 | 44.50 | 43.15 | 43.15 | 0.2M |
| 2025-09-10 | 45.20 | 45.20 | 44.00 | 44.25 | 0.1M |
| 2025-09-09 | 44.80 | 45.20 | 44.75 | 44.95 | 0.2M |
| 2025-09-08 | 44.50 | 45.10 | 43.90 | 44.75 | 0.3M |
| 2025-09-05 | 44.80 | 44.80 | 44.40 | 44.55 | 0.1M |
| 2025-09-04 | 44.30 | 45.30 | 44.30 | 44.50 | 0.1M |
| 2025-09-03 | 44.15 | 45.30 | 43.65 | 44.30 | 0.2M |
| 2025-09-02 | 44.30 | 45.00 | 43.20 | 43.60 | 0.1M |
| 2025-09-01 | 45.65 | 46.80 | 44.00 | 44.35 | 0.3M |
| 2025-08-29 | 44.25 | 45.20 | 43.75 | 45.10 | 0.2M |
| 2025-08-28 | 44.60 | 44.80 | 43.20 | 44.00 | 0.2M |
| 2025-08-27 | 42.95 | 45.55 | 42.80 | 44.60 | 0.4M |
| 2025-08-26 | 42.25 | 42.80 | 41.90 | 42.80 | 0.2M |
| 2025-08-25 | 42.35 | 42.95 | 42.25 | 42.25 | 0.1M |
| 2025-08-22 | 42.20 | 42.35 | 41.60 | 41.85 | 0.1M |
| 2025-08-21 | 42.10 | 42.75 | 42.10 | 42.25 | 0.1M |
| 2025-08-20 | 43.00 | 43.00 | 41.80 | 41.80 | 0.2M |
| 2025-08-19 | 43.50 | 44.65 | 43.00 | 43.00 | 0.2M |
| 2025-08-18 | 43.50 | 43.85 | 42.95 | 42.95 | 0.2M |
| 2025-08-15 | 43.90 | 44.35 | 43.90 | 44.00 | 0.1M |
| 2025-08-14 | 45.00 | 45.60 | 44.15 | 44.55 | 0.4M |
| 2025-08-13 | 42.40 | 46.00 | 42.40 | 44.10 | 0.6M |
| 2025-08-12 | 41.80 | 42.60 | 41.80 | 41.90 | 0.1M |
| 2025-08-11 | 41.25 | 42.00 | 40.80 | 41.70 | 0.1M |
| 2025-08-08 | 42.75 | 43.30 | 41.80 | 41.90 | 0.2M |
| 2025-08-07 | 43.35 | 43.45 | 42.40 | 43.10 | 0.1M |
| 2025-08-06 | 43.60 | 43.60 | 42.80 | 42.95 | 0.1M |
| 2025-08-05 | 43.20 | 44.00 | 43.10 | 43.60 | 0.1M |
| 2025-08-04 | 41.75 | 43.00 | 41.40 | 42.75 | 0.1M |
| 2025-08-01 | 41.15 | 42.50 | 41.15 | 42.30 | 0.1M |
| 2025-07-31 | 42.00 | 42.30 | 41.30 | 42.30 | 0.1M |
| 2025-07-30 | 42.60 | 42.60 | 41.50 | 42.10 | 0.1M |
| 2025-07-29 | 43.15 | 43.65 | 42.35 | 42.50 | 0.1M |
| 2025-07-28 | 43.00 | 43.50 | 42.50 | 43.25 | 0.1M |
| 2025-07-25 | 42.60 | 42.95 | 42.20 | 42.80 | 0.1M |
| 2025-07-24 | 42.55 | 43.00 | 42.00 | 42.70 | 0.1M |
| 2025-07-23 | 41.75 | 42.95 | 41.75 | 42.45 | 0.1M |
| 2025-07-22 | 43.45 | 43.90 | 41.90 | 41.90 | 0.2M |
| 2025-07-21 | 42.50 | 44.15 | 42.50 | 43.40 | 0.6M |
| 2025-07-18 | 42.20 | 42.40 | 42.05 | 42.25 | 0.1M |
| 2025-07-17 | 41.60 | 42.50 | 41.50 | 42.20 | 0.1M |
| 2025-07-16 | 41.20 | 42.25 | 41.20 | 41.55 | 0.1M |
| 2025-07-15 | 41.00 | 41.70 | 41.00 | 41.70 | 0.1M |
| 2025-07-14 | 42.05 | 42.05 | 40.85 | 41.05 | 0.1M |
| 2025-07-11 | 40.85 | 42.55 | 40.85 | 42.25 | 0.2M |
| 2025-07-10 | 41.10 | 41.55 | 40.40 | 40.55 | 0.2M |
| 2025-07-09 | 40.70 | 41.80 | 40.30 | 41.60 | 0.2M |
| 2025-07-08 | 41.40 | 41.80 | 40.00 | 40.70 | 0.3M |
| 2025-07-07 | 43.10 | 43.40 | 41.70 | 41.90 | 0.5M |
| 2025-07-04 | 45.60 | 45.60 | 44.05 | 44.15 | 0.2M |
| 2025-07-03 | 44.85 | 45.85 | 44.85 | 45.60 | 0.1M |
| 2025-07-02 | 44.35 | 45.55 | 44.35 | 44.80 | 0.1M |
| 2025-07-01 | 45.70 | 45.80 | 44.65 | 44.95 | 0.1M |
| 2025-06-30 | 45.50 | 45.80 | 45.00 | 45.00 | 0.1M |
| 2025-06-27 | 46.15 | 46.40 | 45.70 | 45.75 | 0.1M |
| 2025-06-26 | 45.50 | 46.70 | 45.40 | 46.15 | 0.1M |
| 2025-06-25 | 45.25 | 46.80 | 45.00 | 45.15 | 0.3M |
| 2025-06-24 | 46.20 | 47.15 | 46.10 | 46.90 | 0.1M |
| 2025-06-23 | 44.95 | 45.85 | 44.95 | 45.70 | 0.1M |
| 2025-06-20 | 47.85 | 47.85 | 46.00 | 46.35 | 0.2M |
| 2025-06-19 | 49.25 | 49.25 | 47.80 | 47.85 | 0.1M |
| 2025-06-18 | 46.95 | 49.40 | 46.95 | 49.15 | 0.4M |
| 2025-06-17 | 47.15 | 47.60 | 46.40 | 46.95 | 0.1M |
| 2025-06-16 | 47.00 | 47.10 | 46.10 | 46.70 | 0.2M |
| 2025-06-13 | 49.25 | 49.80 | 47.10 | 47.10 | 0.3M |
| 2025-06-12 | 49.50 | 49.95 | 49.10 | 49.80 | 0.1M |
| 2025-06-11 | 49.85 | 49.85 | 48.50 | 49.40 | 0.1M |
| 2025-06-10 | 48.90 | 49.70 | 48.45 | 49.40 | 0.2M |
| 2025-06-09 | 51.20 | 51.20 | 48.75 | 48.90 | 0.4M |
| 2025-06-06 | 52.40 | 52.40 | 51.50 | 51.70 | 0.1M |
| 2025-06-05 | 52.10 | 52.60 | 51.80 | 52.00 | 0.1M |
| 2025-06-04 | 52.50 | 53.40 | 52.10 | 52.20 | 0.1M |
| 2025-06-03 | 51.40 | 52.30 | 51.10 | 52.10 | 0.1M |
| 2025-06-02 | 51.10 | 51.10 | 49.90 | 50.70 | 0.2M |
| 2025-05-29 | 52.60 | 52.90 | 51.60 | 52.00 | 0.1M |
| 2025-05-28 | 52.10 | 52.80 | 51.90 | 52.00 | 0.1M |
| 2025-05-27 | 52.00 | 52.10 | 51.30 | 52.00 | 0.2M |
| 2025-05-26 | 51.70 | 52.50 | 51.60 | 52.10 | 0.1M |
| 2025-05-23 | 51.80 | 52.50 | 51.80 | 52.10 | 0.1M |
| 2025-05-22 | 51.80 | 52.20 | 51.60 | 52.10 | 0.1M |
| 2025-05-21 | 53.60 | 53.60 | 52.10 | 52.30 | 0.1M |
| 2025-05-20 | 51.80 | 52.70 | 51.80 | 52.70 | 0.1M |
| 2025-05-19 | 51.20 | 52.40 | 51.20 | 52.20 | 0.2M |
| 2025-05-16 | 52.50 | 52.50 | 51.90 | 52.00 | 0.1M |
| 2025-05-15 | 52.30 | 52.70 | 51.80 | 52.10 | 0.2M |
| 2025-05-14 | 52.20 | 54.30 | 52.20 | 52.90 | 0.3M |
| 2025-05-13 | 51.10 | 52.20 | 51.00 | 52.00 | 0.4M |
| 2025-05-12 | 49.30 | 50.40 | 49.30 | 50.40 | 0.2M |
| 2025-05-09 | 49.20 | 49.50 | 48.45 | 49.30 | 0.1M |
| 2025-05-08 | 48.00 | 48.95 | 48.00 | 48.70 | 0.1M |
| 2025-05-07 | 48.45 | 48.45 | 47.35 | 48.00 | 0.3M |
| 2025-05-06 | 47.90 | 48.85 | 47.85 | 48.45 | 0.2M |
| 2025-05-05 | 52.40 | 52.40 | 47.10 | 48.60 | 0.6M |
| 2025-05-02 | 50.40 | 51.90 | 50.40 | 51.90 | 0.2M |
| 2025-04-30 | 52.00 | 52.00 | 49.80 | 50.10 | 0.2M |
| 2025-04-29 | 49.95 | 51.40 | 49.00 | 51.40 | 0.4M |
| 2025-04-28 | 48.85 | 49.70 | 48.40 | 49.10 | 0.2M |
| 2025-04-25 | 48.10 | 48.50 | 48.00 | 48.05 | 0.2M |
| 2025-04-24 | 47.90 | 47.90 | 47.05 | 47.40 | 0.2M |
| 2025-04-23 | 46.70 | 47.70 | 46.35 | 47.30 | 0.4M |
| 2025-04-22 | 44.45 | 46.35 | 43.40 | 46.25 | 0.7M |
| 2025-04-21 | 47.30 | 47.30 | 43.85 | 44.15 | 0.9M |
| 2025-04-18 | 46.90 | 47.30 | 46.45 | 46.70 | 0.6M |
| 2025-04-17 | 48.05 | 48.05 | 45.80 | 46.30 | 0.8M |
| 2025-04-16 | 48.80 | 49.30 | 47.60 | 48.05 | 0.5M |
| 2025-04-15 | 46.50 | 49.00 | 46.50 | 48.75 | 1.0M |
| 2025-04-14 | 49.40 | 49.50 | 45.75 | 46.00 | 2.3M |
| 2025-04-11 | 43.15 | 45.55 | 43.15 | 45.00 | 2.1M |
| 2025-04-10 | 51.10 | 52.20 | 47.90 | 47.90 | 2.2M |
| 2025-04-09 | 47.90 | 47.90 | 47.90 | 47.90 | 0.3M |
| 2025-04-08 | 53.20 | 53.20 | 53.20 | 53.20 | 0.1M |
| 2025-04-07 | 59.10 | 59.10 | 59.10 | 59.10 | 0.0M |
| 2025-04-02 | 63.70 | 65.80 | 63.00 | 65.60 | 0.1M |
| 2025-04-01 | 63.40 | 64.00 | 62.60 | 63.80 | 0.1M |
| 2025-03-31 | 64.80 | 65.20 | 61.80 | 62.70 | 0.6M |
| 2025-03-28 | 66.40 | 67.00 | 64.90 | 66.00 | 0.3M |
| 2025-03-27 | 67.40 | 67.40 | 66.50 | 67.30 | 0.1M |
| 2025-03-26 | 67.70 | 67.90 | 67.00 | 67.40 | 0.1M |
| 2025-03-25 | 67.70 | 67.70 | 67.10 | 67.30 | 0.2M |
| 2025-03-24 | 68.00 | 69.00 | 67.00 | 67.00 | 0.2M |
| 2025-03-21 | 66.70 | 67.50 | 66.70 | 67.20 | 0.1M |
| 2025-03-20 | 66.80 | 67.20 | 66.60 | 66.80 | 0.0M |
| 2025-03-19 | 67.00 | 67.10 | 66.10 | 66.30 | 0.2M |
| 2025-03-18 | 66.00 | 67.90 | 66.00 | 67.10 | 0.1M |
| 2025-03-17 | 66.40 | 67.00 | 65.90 | 66.00 | 0.2M |
| 2025-03-14 | 66.10 | 66.90 | 65.90 | 66.40 | 0.1M |
| 2025-03-13 | 68.00 | 68.90 | 65.70 | 66.00 | 0.3M |
| 2025-03-12 | 67.20 | 68.60 | 67.00 | 67.50 | 0.3M |
| 2025-03-11 | 67.70 | 68.00 | 64.70 | 67.00 | 0.7M |
| 2025-03-10 | 69.30 | 69.50 | 68.50 | 68.50 | 0.3M |
| 2025-03-07 | 69.40 | 69.90 | 69.00 | 69.10 | 0.3M |
| 2025-03-06 | 70.50 | 70.70 | 69.60 | 69.70 | 0.4M |
| 2025-03-05 | 72.10 | 72.10 | 70.50 | 70.50 | 0.1M |
| 2025-03-04 | 70.50 | 71.30 | 69.20 | 70.90 | 0.3M |
| 2025-03-03 | 73.10 | 73.50 | 70.50 | 70.60 | 0.7M |
| 2025-02-27 | 75.10 | 75.70 | 73.80 | 74.20 | 0.4M |
| 2025-02-26 | 75.00 | 75.70 | 74.60 | 75.00 | 0.3M |
| 2025-02-25 | 75.60 | 76.10 | 74.70 | 75.20 | 0.2M |
| 2025-02-24 | 75.20 | 76.90 | 75.20 | 75.50 | 0.2M |
| 2025-02-21 | 76.20 | 76.30 | 75.00 | 75.30 | 0.2M |
| 2025-02-20 | 76.20 | 76.70 | 75.20 | 75.70 | 0.2M |
| 2025-02-19 | 75.70 | 77.50 | 75.60 | 76.20 | 0.4M |
| 2025-02-18 | 74.60 | 77.40 | 74.60 | 75.70 | 0.7M |
| 2025-02-17 | 74.10 | 74.90 | 73.50 | 74.50 | 0.2M |
| 2025-02-14 | 75.10 | 75.20 | 73.80 | 74.00 | 0.2M |
| 2025-02-13 | 75.20 | 75.60 | 74.10 | 74.10 | 0.2M |
| 2025-02-12 | 75.00 | 77.00 | 74.60 | 74.70 | 0.5M |
| 2025-02-11 | 74.90 | 75.30 | 74.00 | 75.00 | 0.2M |
| 2025-02-10 | 74.50 | 74.50 | 73.00 | 74.10 | 0.3M |
| 2025-02-07 | 74.00 | 75.70 | 74.00 | 74.30 | 0.4M |
| 2025-02-06 | 74.80 | 75.80 | 73.80 | 74.30 | 0.7M |
| 2025-02-05 | 72.70 | 73.90 | 71.50 | 73.40 | 0.5M |
| 2025-02-04 | 70.00 | 73.20 | 69.10 | 71.10 | 0.4M |
| 2025-02-03 | 70.80 | 71.00 | 69.00 | 69.80 | 0.5M |
| 2025-01-22 | 71.90 | 72.40 | 70.70 | 71.20 | 0.4M |
| 2025-01-21 | 75.60 | 75.60 | 72.00 | 72.00 | 1.2M |
| 2025-01-20 | 73.00 | 77.60 | 73.00 | 75.60 | 1.6M |
| 2025-01-17 | 73.40 | 74.80 | 72.50 | 73.10 | 0.5M |
| 2025-01-16 | 70.80 | 73.50 | 70.60 | 72.60 | 0.3M |
| 2025-01-15 | 70.70 | 70.70 | 69.50 | 69.50 | 0.1M |
| 2025-01-14 | 70.00 | 70.50 | 69.20 | 70.50 | 0.1M |
| 2025-01-13 | 70.80 | 70.90 | 68.40 | 69.80 | 0.5M |
| 2025-01-10 | 71.90 | 72.80 | 70.50 | 71.00 | 0.4M |
| 2025-01-09 | 74.00 | 75.00 | 72.00 | 72.00 | 0.5M |
| 2025-01-08 | 72.90 | 74.20 | 72.20 | 73.50 | 0.2M |
| 2025-01-07 | 72.40 | 73.70 | 72.00 | 72.90 | 0.2M |
| 2025-01-06 | 73.50 | 74.00 | 71.40 | 72.10 | 0.7M |
| 2025-01-03 | 75.50 | 75.50 | 72.70 | 73.50 | 0.6M |
| 2025-01-02 | 75.80 | 77.00 | 74.90 | 75.10 | 0.4M |