46.51
Last Update: 2025-09-29
| 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 | 34.30 | 34.38 | 30.60 | 30.88 | 9.3M |
| 2024-12-30 | 33.63 | 34.58 | 32.60 | 34.10 | 6.0M |
| 2024-12-27 | 33.77 | 35.30 | 33.00 | 33.90 | 8.7M |
| 2024-12-26 | 32.51 | 33.98 | 32.31 | 33.76 | 8.2M |
| 2024-12-25 | 33.80 | 34.18 | 32.50 | 32.65 | 6.7M |
| 2024-12-24 | 33.00 | 33.69 | 31.52 | 33.55 | 8.5M |
| 2024-12-23 | 34.55 | 34.71 | 32.60 | 32.70 | 8.6M |
| 2024-12-20 | 33.30 | 36.70 | 33.14 | 34.60 | 13.8M |
| 2024-12-19 | 33.38 | 34.55 | 33.02 | 33.52 | 9.8M |
| 2024-12-18 | 31.76 | 35.00 | 30.51 | 34.61 | 15.5M |
| 2024-12-17 | 32.74 | 32.90 | 30.90 | 31.35 | 9.3M |
| 2024-12-16 | 36.65 | 36.65 | 32.02 | 32.46 | 15.3M |
| 2024-12-13 | 36.10 | 37.75 | 35.01 | 35.76 | 16.3M |
| 2024-12-12 | 37.38 | 37.40 | 35.60 | 36.76 | 16.8M |
| 2024-12-11 | 35.01 | 40.39 | 34.78 | 38.22 | 23.3M |
| 2024-12-10 | 34.05 | 37.28 | 33.36 | 35.93 | 23.6M |
| 2024-12-09 | 33.50 | 34.23 | 31.11 | 31.55 | 23.4M |
| 2024-12-06 | 29.00 | 35.66 | 28.81 | 35.66 | 29.8M |
| 2024-12-05 | 27.21 | 31.76 | 26.44 | 29.72 | 23.3M |
| 2024-12-04 | 27.88 | 30.12 | 27.27 | 27.30 | 25.5M |
| 2024-12-03 | 24.49 | 25.10 | 24.06 | 25.10 | 5.9M |
| 2024-12-02 | 24.29 | 24.65 | 24.08 | 24.42 | 4.6M |
| 2024-11-29 | 23.56 | 24.76 | 23.30 | 24.26 | 4.8M |
| 2024-11-28 | 24.20 | 24.63 | 23.60 | 23.62 | 4.7M |
| 2024-11-27 | 23.62 | 24.25 | 22.71 | 24.25 | 5.0M |
| 2024-11-26 | 24.13 | 24.50 | 23.76 | 23.81 | 3.2M |
| 2024-11-25 | 24.16 | 24.28 | 23.03 | 24.22 | 4.5M |
| 2024-11-22 | 24.60 | 25.65 | 23.77 | 23.79 | 8.4M |
| 2024-11-21 | 24.30 | 25.22 | 23.98 | 24.55 | 5.6M |
| 2024-11-20 | 24.40 | 24.78 | 23.86 | 24.46 | 5.7M |
| 2024-11-19 | 23.23 | 24.42 | 23.18 | 24.41 | 6.1M |
| 2024-11-18 | 23.68 | 24.09 | 22.57 | 23.18 | 6.7M |
| 2024-11-15 | 25.02 | 25.40 | 23.68 | 23.70 | 8.1M |
| 2024-11-14 | 26.62 | 26.64 | 25.06 | 25.24 | 8.1M |
| 2024-11-13 | 25.90 | 26.99 | 25.60 | 26.68 | 9.8M |
| 2024-11-12 | 27.00 | 27.47 | 25.90 | 26.28 | 13.7M |
| 2024-11-11 | 24.90 | 27.98 | 24.90 | 27.28 | 17.9M |
| 2024-11-08 | 23.50 | 26.85 | 23.33 | 24.41 | 18.3M |
| 2024-11-07 | 22.08 | 23.48 | 22.08 | 22.83 | 8.1M |
| 2024-11-06 | 21.99 | 22.99 | 21.86 | 22.31 | 9.7M |
| 2024-11-05 | 21.09 | 22.13 | 21.01 | 22.10 | 7.2M |
| 2024-11-04 | 20.31 | 21.38 | 20.01 | 21.18 | 5.4M |
| 2024-11-01 | 21.87 | 22.25 | 20.28 | 20.28 | 9.0M |
| 2024-10-31 | 20.99 | 22.33 | 20.91 | 22.00 | 8.7M |
| 2024-10-30 | 21.52 | 21.85 | 20.97 | 21.29 | 6.8M |
| 2024-10-29 | 22.83 | 23.45 | 21.87 | 21.92 | 8.8M |
| 2024-10-28 | 22.07 | 23.02 | 21.89 | 22.81 | 8.2M |
| 2024-10-25 | 22.00 | 22.59 | 21.75 | 22.05 | 7.1M |
| 2024-10-24 | 22.09 | 22.99 | 21.80 | 21.90 | 8.3M |
| 2024-10-23 | 22.23 | 23.40 | 22.03 | 22.45 | 10.2M |
| 2024-10-22 | 22.90 | 23.43 | 22.06 | 22.36 | 14.1M |
| 2024-10-21 | 22.00 | 25.41 | 21.51 | 23.30 | 22.7M |
| 2024-10-18 | 19.86 | 22.49 | 19.60 | 21.50 | 17.1M |
| 2024-10-17 | 20.98 | 20.99 | 19.85 | 20.01 | 15.6M |
| 2024-10-16 | 18.12 | 21.36 | 18.12 | 20.99 | 19.7M |
| 2024-10-15 | 18.55 | 19.48 | 18.49 | 18.51 | 7.2M |
| 2024-10-14 | 18.00 | 18.77 | 17.58 | 18.61 | 6.3M |
| 2024-10-11 | 19.10 | 19.28 | 17.81 | 18.00 | 7.3M |
| 2024-10-10 | 21.27 | 21.27 | 19.38 | 19.41 | 9.7M |
| 2024-10-09 | 21.80 | 22.85 | 20.23 | 20.57 | 17.5M |
| 2024-10-08 | 22.62 | 22.62 | 20.54 | 22.62 | 21.0M |
| 2024-09-30 | 17.40 | 19.16 | 16.80 | 18.85 | 13.2M |
| 2024-09-27 | 16.06 | 16.53 | 15.80 | 16.48 | 5.0M |
| 2024-09-26 | 14.57 | 15.74 | 14.50 | 15.71 | 7.8M |
| 2024-09-25 | 14.50 | 14.84 | 14.41 | 14.50 | 4.2M |
| 2024-09-24 | 13.84 | 14.37 | 13.71 | 14.34 | 3.2M |
| 2024-09-23 | 13.70 | 13.84 | 13.56 | 13.76 | 1.4M |
| 2024-09-20 | 13.79 | 13.85 | 13.54 | 13.66 | 1.3M |
| 2024-09-19 | 13.59 | 13.95 | 13.45 | 13.75 | 2.0M |
| 2024-09-18 | 13.70 | 13.78 | 13.36 | 13.56 | 1.7M |
| 2024-09-13 | 14.15 | 14.15 | 13.66 | 13.68 | 2.2M |
| 2024-09-12 | 14.26 | 14.42 | 14.10 | 14.10 | 1.5M |
| 2024-09-11 | 14.19 | 14.30 | 14.12 | 14.26 | 1.3M |
| 2024-09-10 | 14.20 | 14.31 | 13.88 | 14.25 | 2.0M |
| 2024-09-09 | 14.08 | 14.24 | 14.04 | 14.12 | 1.8M |
| 2024-09-06 | 14.72 | 14.72 | 14.20 | 14.20 | 2.9M |
| 2024-09-05 | 14.57 | 14.94 | 14.57 | 14.72 | 2.0M |
| 2024-09-04 | 14.54 | 14.80 | 14.41 | 14.61 | 2.1M |
| 2024-09-03 | 14.56 | 14.73 | 14.38 | 14.62 | 2.6M |
| 2024-09-02 | 15.18 | 15.26 | 14.39 | 14.41 | 3.9M |
| 2024-08-30 | 14.71 | 15.54 | 14.51 | 15.19 | 6.5M |
| 2024-08-29 | 15.00 | 15.33 | 14.83 | 15.14 | 2.5M |
| 2024-08-28 | 15.00 | 15.14 | 14.93 | 15.03 | 1.4M |
| 2024-08-27 | 15.42 | 15.49 | 14.98 | 15.01 | 2.6M |
| 2024-08-26 | 15.52 | 15.74 | 15.46 | 15.50 | 1.6M |
| 2024-08-23 | 15.80 | 15.80 | 15.36 | 15.56 | 2.0M |
| 2024-08-22 | 15.69 | 15.90 | 15.55 | 15.63 | 2.0M |
| 2024-08-21 | 16.01 | 16.05 | 15.63 | 15.68 | 3.0M |
| 2024-08-20 | 16.40 | 16.45 | 15.95 | 16.04 | 2.8M |
| 2024-08-19 | 16.58 | 16.80 | 16.32 | 16.32 | 2.3M |
| 2024-08-16 | 16.95 | 16.97 | 16.61 | 16.62 | 1.9M |
| 2024-08-15 | 16.70 | 17.00 | 16.54 | 16.83 | 2.5M |
| 2024-08-14 | 16.70 | 16.93 | 16.66 | 16.67 | 2.0M |
| 2024-08-13 | 16.46 | 16.80 | 16.45 | 16.71 | 2.2M |
| 2024-08-12 | 16.77 | 16.90 | 16.40 | 16.46 | 2.6M |
| 2024-08-09 | 17.10 | 17.27 | 16.81 | 16.84 | 3.0M |
| 2024-08-08 | 17.22 | 17.22 | 16.59 | 16.93 | 4.7M |
| 2024-08-07 | 17.50 | 17.70 | 17.18 | 17.31 | 5.3M |
| 2024-08-06 | 17.68 | 17.85 | 17.40 | 17.71 | 2.0M |
| 2024-08-05 | 18.21 | 18.38 | 17.40 | 17.40 | 4.5M |
| 2024-08-02 | 18.95 | 19.03 | 18.30 | 18.31 | 3.7M |
| 2024-08-01 | 18.90 | 19.45 | 18.87 | 19.18 | 4.5M |
| 2024-07-31 | 18.20 | 19.05 | 18.20 | 18.91 | 3.9M |
| 2024-07-30 | 17.99 | 18.48 | 17.92 | 18.37 | 2.1M |
| 2024-07-29 | 18.48 | 18.60 | 18.09 | 18.17 | 2.2M |
| 2024-07-26 | 18.20 | 18.59 | 18.17 | 18.45 | 2.4M |
| 2024-07-25 | 18.05 | 18.49 | 17.92 | 18.18 | 2.6M |
| 2024-07-24 | 18.51 | 18.79 | 18.09 | 18.11 | 3.4M |
| 2024-07-23 | 19.46 | 19.58 | 18.56 | 18.58 | 3.4M |
| 2024-07-22 | 19.38 | 19.63 | 19.20 | 19.44 | 3.7M |
| 2024-07-19 | 18.63 | 19.62 | 18.55 | 19.35 | 5.9M |
| 2024-07-18 | 18.33 | 19.07 | 18.00 | 18.83 | 4.7M |
| 2024-07-17 | 18.77 | 18.92 | 18.58 | 18.61 | 2.2M |
| 2024-07-16 | 18.56 | 18.95 | 18.10 | 18.93 | 3.6M |
| 2024-07-15 | 18.95 | 19.16 | 18.43 | 18.52 | 2.7M |
| 2024-07-12 | 18.97 | 19.12 | 18.87 | 19.02 | 2.2M |
| 2024-07-11 | 19.20 | 19.38 | 18.98 | 19.21 | 3.7M |
| 2024-07-10 | 18.70 | 19.04 | 18.65 | 18.75 | 2.9M |
| 2024-07-09 | 18.11 | 18.97 | 18.00 | 18.88 | 4.0M |
| 2024-07-08 | 18.79 | 19.08 | 18.12 | 18.14 | 3.1M |
| 2024-07-05 | 18.58 | 18.96 | 18.35 | 18.77 | 2.6M |
| 2024-07-04 | 19.39 | 19.56 | 18.66 | 18.68 | 3.9M |
| 2024-07-03 | 19.16 | 19.66 | 19.03 | 19.44 | 3.2M |
| 2024-07-02 | 19.69 | 19.86 | 19.28 | 19.29 | 3.6M |
| 2024-07-01 | 19.25 | 19.51 | 18.77 | 19.40 | 4.0M |
| 2024-06-28 | 19.09 | 19.72 | 19.03 | 19.32 | 3.8M |
| 2024-06-27 | 19.50 | 19.70 | 19.12 | 19.12 | 4.0M |
| 2024-06-26 | 19.29 | 19.84 | 18.96 | 19.72 | 4.4M |
| 2024-06-25 | 19.84 | 19.89 | 19.07 | 19.28 | 4.9M |
| 2024-06-24 | 20.85 | 21.05 | 19.63 | 19.76 | 8.1M |
| 2024-06-21 | 21.02 | 21.27 | 20.52 | 21.12 | 7.6M |
| 2024-06-20 | 21.50 | 22.48 | 21.43 | 21.43 | 12.3M |
| 2024-06-19 | 21.39 | 21.75 | 20.84 | 21.45 | 8.1M |
| 2024-06-18 | 21.44 | 21.73 | 21.20 | 21.43 | 6.0M |
| 2024-06-17 | 21.65 | 21.89 | 21.13 | 21.54 | 6.3M |
| 2024-06-14 | 22.05 | 22.20 | 21.50 | 21.65 | 8.4M |
| 2024-06-13 | 21.18 | 23.00 | 21.08 | 22.12 | 14.4M |
| 2024-06-12 | 21.00 | 21.24 | 20.78 | 21.15 | 6.4M |
| 2024-06-11 | 20.28 | 21.20 | 20.10 | 21.20 | 9.7M |
| 2024-06-07 | 20.08 | 20.59 | 19.83 | 20.06 | 5.3M |
| 2024-06-06 | 20.50 | 20.78 | 19.88 | 19.90 | 6.8M |
| 2024-06-05 | 20.25 | 20.97 | 20.10 | 20.30 | 6.6M |
| 2024-06-04 | 20.26 | 20.45 | 19.80 | 20.24 | 5.1M |
| 2024-06-03 | 20.27 | 20.92 | 20.12 | 20.48 | 6.7M |
| 2024-05-31 | 19.98 | 20.75 | 19.96 | 20.31 | 7.7M |
| 2024-05-30 | 19.02 | 20.19 | 19.02 | 19.94 | 9.2M |
| 2024-05-29 | 19.47 | 19.78 | 19.10 | 19.20 | 3.8M |
| 2024-05-28 | 19.49 | 20.16 | 19.31 | 19.47 | 6.6M |
| 2024-05-27 | 19.35 | 19.55 | 18.68 | 19.52 | 5.4M |
| 2024-05-24 | 19.45 | 19.78 | 19.23 | 19.30 | 5.2M |
| 2024-05-23 | 19.45 | 19.68 | 19.19 | 19.21 | 4.5M |
| 2024-05-22 | 19.32 | 19.57 | 19.25 | 19.46 | 2.6M |
| 2024-05-21 | 19.57 | 19.60 | 19.32 | 19.32 | 2.4M |
| 2024-05-20 | 19.54 | 19.81 | 19.42 | 19.57 | 3.2M |
| 2024-05-17 | 19.17 | 19.60 | 19.10 | 19.56 | 3.2M |
| 2024-05-16 | 19.48 | 19.75 | 19.30 | 19.32 | 2.8M |
| 2024-05-15 | 19.48 | 19.85 | 19.24 | 19.46 | 2.6M |
| 2024-05-14 | 19.85 | 19.89 | 19.48 | 19.60 | 2.4M |
| 2024-05-13 | 20.18 | 20.18 | 19.51 | 19.56 | 4.2M |
| 2024-05-10 | 21.08 | 21.22 | 20.27 | 20.36 | 4.8M |
| 2024-05-09 | 20.46 | 21.26 | 20.33 | 21.01 | 5.4M |
| 2024-05-08 | 21.10 | 21.19 | 20.31 | 20.36 | 4.5M |
| 2024-05-07 | 21.04 | 21.28 | 20.96 | 21.14 | 3.6M |
| 2024-05-06 | 20.98 | 21.32 | 20.98 | 21.08 | 4.5M |
| 2024-04-30 | 21.61 | 21.61 | 20.72 | 20.77 | 8.4M |
| 2024-04-29 | 21.42 | 21.94 | 21.29 | 21.76 | 6.2M |
| 2024-04-26 | 21.18 | 21.70 | 21.15 | 21.45 | 5.6M |
| 2024-04-25 | 21.35 | 21.59 | 21.11 | 21.16 | 4.5M |
| 2024-04-24 | 21.16 | 21.78 | 21.16 | 21.51 | 6.1M |
| 2024-04-23 | 21.03 | 21.75 | 21.01 | 21.29 | 7.2M |
| 2024-04-22 | 20.00 | 21.58 | 19.78 | 21.30 | 10.0M |
| 2024-04-19 | 20.50 | 20.61 | 19.89 | 19.95 | 5.0M |
| 2024-04-18 | 20.51 | 20.96 | 20.26 | 20.64 | 6.1M |
| 2024-04-17 | 19.49 | 20.86 | 19.39 | 20.80 | 8.8M |
| 2024-04-16 | 20.21 | 20.30 | 18.70 | 19.00 | 7.1M |
| 2024-04-15 | 20.41 | 21.15 | 20.00 | 20.38 | 6.9M |
| 2024-04-12 | 20.00 | 20.48 | 19.98 | 20.16 | 4.2M |
| 2024-04-11 | 19.80 | 20.48 | 19.71 | 20.02 | 3.8M |
| 2024-04-10 | 20.55 | 20.55 | 19.73 | 19.95 | 4.8M |
| 2024-04-09 | 20.18 | 20.65 | 20.00 | 20.65 | 3.9M |
| 2024-04-08 | 20.99 | 20.99 | 20.17 | 20.21 | 5.6M |
| 2024-04-03 | 21.05 | 21.71 | 20.35 | 21.14 | 7.5M |
| 2024-04-02 | 21.55 | 21.69 | 20.89 | 21.13 | 5.9M |
| 2024-04-01 | 21.30 | 21.85 | 21.30 | 21.65 | 6.0M |
| 2024-03-29 | 20.71 | 21.29 | 20.65 | 21.26 | 5.5M |
| 2024-03-28 | 20.68 | 21.34 | 20.56 | 20.88 | 6.9M |
| 2024-03-27 | 21.79 | 21.79 | 20.58 | 20.62 | 7.6M |
| 2024-03-26 | 22.63 | 22.98 | 21.57 | 21.74 | 9.2M |
| 2024-03-25 | 23.85 | 23.99 | 22.39 | 22.40 | 12.2M |
| 2024-03-22 | 23.10 | 24.94 | 23.02 | 24.20 | 15.7M |
| 2024-03-21 | 23.99 | 24.34 | 23.20 | 23.20 | 10.1M |
| 2024-03-20 | 23.33 | 23.81 | 23.18 | 23.70 | 7.7M |
| 2024-03-19 | 23.33 | 24.06 | 23.20 | 23.44 | 10.0M |
| 2024-03-18 | 23.13 | 23.48 | 22.86 | 23.33 | 7.7M |
| 2024-03-15 | 22.66 | 23.07 | 22.44 | 22.97 | 5.8M |
| 2024-03-14 | 23.40 | 23.50 | 22.28 | 22.72 | 12.5M |
| 2024-03-13 | 24.52 | 24.52 | 23.72 | 23.80 | 11.6M |
| 2024-03-12 | 23.68 | 24.80 | 23.48 | 24.40 | 14.6M |
| 2024-03-11 | 23.38 | 23.63 | 23.08 | 23.57 | 10.3M |
| 2024-03-08 | 23.60 | 24.30 | 22.98 | 23.74 | 10.9M |
| 2024-03-07 | 23.03 | 24.69 | 23.03 | 23.33 | 15.2M |
| 2024-03-06 | 22.37 | 23.45 | 22.37 | 22.73 | 10.3M |
| 2024-03-05 | 23.61 | 24.06 | 22.46 | 22.55 | 16.0M |
| 2024-03-04 | 24.39 | 24.84 | 23.65 | 24.01 | 15.4M |
| 2024-03-01 | 24.89 | 25.69 | 24.23 | 24.60 | 16.2M |
| 2024-02-29 | 22.71 | 25.22 | 22.63 | 24.90 | 19.8M |
| 2024-02-28 | 26.00 | 26.96 | 23.00 | 23.09 | 27.0M |
| 2024-02-27 | 25.06 | 27.01 | 24.78 | 26.38 | 24.9M |
| 2024-02-26 | 22.60 | 27.11 | 22.45 | 25.69 | 29.4M |
| 2024-02-23 | 22.98 | 23.29 | 22.11 | 22.59 | 21.2M |
| 2024-02-22 | 21.39 | 22.88 | 21.11 | 22.37 | 26.5M |
| 2024-02-21 | 21.60 | 23.00 | 21.38 | 21.60 | 31.3M |
| 2024-02-20 | 21.04 | 23.38 | 19.85 | 22.70 | 33.7M |
| 2024-02-19 | 20.88 | 21.79 | 19.58 | 21.50 | 33.3M |
| 2024-02-08 | 18.70 | 21.50 | 18.01 | 20.45 | 34.0M |
| 2024-02-07 | 21.33 | 24.88 | 19.51 | 19.69 | 49.0M |