14.62
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 47.57 | 48.47 | 46.06 | 46.30 | 3.3M |
| 2022-12-29 | 48.13 | 48.85 | 47.31 | 47.40 | 2.7M |
| 2022-12-28 | 48.24 | 49.98 | 48.24 | 48.30 | 4.1M |
| 2022-12-27 | 47.09 | 49.33 | 46.61 | 48.90 | 5.5M |
| 2022-12-26 | 43.50 | 47.43 | 43.00 | 47.00 | 5.8M |
| 2022-12-23 | 45.00 | 45.35 | 42.88 | 43.92 | 4.2M |
| 2022-12-22 | 46.56 | 47.28 | 44.33 | 45.90 | 2.6M |
| 2022-12-21 | 47.96 | 47.96 | 45.53 | 46.48 | 2.6M |
| 2022-12-20 | 46.88 | 48.41 | 45.97 | 47.53 | 2.7M |
| 2022-12-19 | 46.33 | 48.80 | 46.18 | 46.66 | 2.3M |
| 2022-12-16 | 48.36 | 49.29 | 46.78 | 47.00 | 2.3M |
| 2022-12-15 | 46.58 | 49.55 | 46.58 | 49.38 | 3.9M |
| 2022-12-14 | 47.66 | 48.20 | 46.41 | 47.35 | 2.9M |
| 2022-12-13 | 49.59 | 49.87 | 46.92 | 47.57 | 5.1M |
| 2022-12-12 | 49.81 | 50.85 | 49.31 | 49.80 | 2.5M |
| 2022-12-09 | 50.31 | 51.76 | 48.90 | 50.70 | 3.5M |
| 2022-12-08 | 49.12 | 51.54 | 49.12 | 50.80 | 5.0M |
| 2022-12-07 | 49.80 | 51.30 | 48.68 | 49.56 | 4.7M |
| 2022-12-06 | 51.00 | 51.35 | 49.14 | 50.00 | 6.9M |
| 2022-12-05 | 53.00 | 53.38 | 50.02 | 51.88 | 5.5M |
| 2022-12-02 | 51.35 | 55.35 | 51.35 | 53.40 | 5.7M |
| 2022-12-01 | 51.47 | 53.85 | 51.15 | 51.38 | 5.5M |
| 2022-11-30 | 51.08 | 52.00 | 49.67 | 50.71 | 4.6M |
| 2022-11-29 | 53.30 | 54.30 | 49.10 | 51.47 | 8.2M |
| 2022-11-28 | 53.50 | 55.33 | 53.30 | 53.78 | 3.7M |
| 2022-11-25 | 57.54 | 57.76 | 54.00 | 55.60 | 7.7M |
| 2022-11-24 | 59.72 | 60.55 | 57.26 | 58.62 | 6.9M |
| 2022-11-23 | 54.79 | 59.95 | 53.88 | 59.38 | 6.4M |
| 2022-11-22 | 55.51 | 56.70 | 53.25 | 55.22 | 3.8M |
| 2022-11-21 | 54.73 | 57.45 | 53.85 | 56.39 | 6.0M |
| 2022-11-18 | 52.10 | 55.50 | 50.90 | 54.80 | 7.4M |
| 2022-11-17 | 55.58 | 55.61 | 50.22 | 52.69 | 7.5M |
| 2022-11-16 | 56.42 | 57.40 | 54.20 | 55.24 | 4.1M |
| 2022-11-15 | 53.99 | 57.76 | 52.61 | 57.50 | 6.9M |
| 2022-11-14 | 56.53 | 56.90 | 52.55 | 53.50 | 7.9M |
| 2022-11-11 | 59.00 | 59.35 | 55.00 | 57.78 | 7.7M |
| 2022-11-10 | 58.54 | 59.07 | 56.10 | 56.47 | 6.1M |
| 2022-11-09 | 59.60 | 60.54 | 58.17 | 58.60 | 5.2M |
| 2022-11-08 | 61.98 | 62.30 | 59.11 | 60.28 | 6.9M |
| 2022-11-07 | 62.60 | 63.46 | 60.01 | 62.84 | 6.0M |
| 2022-11-04 | 61.85 | 66.53 | 60.18 | 62.69 | 8.4M |
| 2022-11-03 | 57.00 | 62.47 | 56.12 | 60.00 | 8.7M |
| 2022-11-02 | 50.88 | 58.88 | 49.40 | 57.90 | 12.6M |
| 2022-11-01 | 46.21 | 51.33 | 46.21 | 51.00 | 8.7M |
| 2022-10-31 | 47.70 | 48.85 | 45.19 | 45.70 | 7.5M |
| 2022-10-28 | 48.83 | 50.39 | 47.10 | 47.74 | 11.2M |
| 2022-10-27 | 50.00 | 53.33 | 49.70 | 50.40 | 11.3M |
| 2022-10-26 | 44.12 | 48.78 | 43.98 | 48.30 | 8.6M |
| 2022-10-25 | 41.87 | 45.12 | 41.18 | 44.79 | 7.0M |
| 2022-10-24 | 42.77 | 43.79 | 41.18 | 41.79 | 5.6M |
| 2022-10-21 | 44.17 | 44.52 | 42.84 | 42.97 | 5.5M |
| 2022-10-20 | 46.22 | 46.45 | 43.01 | 44.40 | 8.1M |
| 2022-10-19 | 45.22 | 48.20 | 45.22 | 47.00 | 6.1M |
| 2022-10-18 | 45.67 | 46.49 | 44.32 | 45.22 | 7.5M |
| 2022-10-17 | 47.99 | 48.50 | 42.62 | 44.99 | 10.0M |
| 2022-10-14 | 47.50 | 48.78 | 43.86 | 48.28 | 10.9M |
| 2022-10-13 | 48.00 | 48.89 | 46.20 | 46.36 | 7.6M |
| 2022-10-12 | 44.86 | 50.17 | 43.50 | 48.97 | 6.1M |
| 2022-10-11 | 45.94 | 46.80 | 44.40 | 45.30 | 3.8M |
| 2022-10-10 | 46.60 | 47.78 | 44.89 | 45.55 | 3.2M |
| 2022-09-30 | 48.94 | 49.10 | 46.00 | 46.29 | 4.9M |
| 2022-09-29 | 49.32 | 50.48 | 48.00 | 49.10 | 4.7M |
| 2022-09-28 | 52.80 | 53.68 | 48.59 | 48.59 | 5.6M |
| 2022-09-27 | 51.67 | 53.50 | 50.70 | 52.25 | 4.3M |
| 2022-09-26 | 50.72 | 53.89 | 50.40 | 51.85 | 5.1M |
| 2022-09-23 | 51.52 | 53.49 | 49.75 | 50.72 | 4.9M |
| 2022-09-22 | 50.19 | 54.27 | 49.01 | 51.86 | 5.4M |
| 2022-09-21 | 50.34 | 52.28 | 48.60 | 50.25 | 6.0M |
| 2022-09-20 | 50.20 | 52.60 | 49.52 | 50.70 | 6.1M |
| 2022-09-19 | 49.98 | 52.58 | 48.57 | 49.34 | 5.4M |
| 2022-09-16 | 50.50 | 52.52 | 49.10 | 49.10 | 6.4M |
| 2022-09-15 | 58.02 | 58.67 | 49.73 | 50.30 | 12.1M |
| 2022-09-14 | 57.72 | 59.50 | 56.98 | 58.42 | 4.6M |
| 2022-09-13 | 61.72 | 62.94 | 57.57 | 59.36 | 6.1M |
| 2022-09-09 | 64.60 | 65.97 | 61.31 | 62.30 | 4.3M |
| 2022-09-08 | 64.25 | 67.80 | 63.73 | 64.48 | 4.8M |
| 2022-09-07 | 63.00 | 66.20 | 62.68 | 64.25 | 5.7M |
| 2022-09-06 | 59.22 | 65.66 | 58.02 | 63.70 | 8.0M |
| 2022-09-05 | 57.11 | 60.66 | 56.75 | 59.35 | 5.2M |
| 2022-09-02 | 57.80 | 58.58 | 54.15 | 57.33 | 6.6M |
| 2022-09-01 | 58.98 | 60.00 | 56.51 | 56.79 | 8.1M |
| 2022-08-31 | 63.62 | 63.62 | 57.63 | 58.18 | 8.7M |
| 2022-08-30 | 66.88 | 68.85 | 62.53 | 63.10 | 7.3M |
| 2022-08-29 | 56.18 | 70.80 | 56.18 | 67.58 | 11.3M |
| 2022-08-26 | 57.12 | 60.79 | 56.60 | 59.21 | 9.7M |
| 2022-08-25 | 57.91 | 58.98 | 54.18 | 56.26 | 9.0M |
| 2022-08-24 | 64.00 | 65.00 | 57.00 | 57.28 | 9.2M |
| 2022-08-23 | 59.00 | 64.56 | 58.88 | 64.00 | 9.8M |
| 2022-08-22 | 58.44 | 61.36 | 56.66 | 58.78 | 10.0M |
| 2022-08-19 | 58.11 | 59.19 | 55.10 | 57.00 | 12.0M |
| 2022-08-18 | 54.20 | 61.80 | 54.20 | 60.29 | 15.3M |
| 2022-08-17 | 53.08 | 61.20 | 53.08 | 54.00 | 24.6M |
| 2022-08-16 | 46.46 | 51.50 | 46.46 | 51.00 | 12.4M |
| 2022-08-15 | 41.77 | 46.55 | 40.85 | 45.95 | 10.2M |
| 2022-08-12 | 39.62 | 42.99 | 39.62 | 41.99 | 9.7M |
| 2022-08-11 | 40.22 | 40.79 | 39.07 | 39.80 | 4.1M |
| 2022-08-10 | 38.40 | 41.00 | 38.40 | 40.67 | 7.3M |
| 2022-08-09 | 38.59 | 39.97 | 38.45 | 38.65 | 4.6M |
| 2022-08-08 | 35.63 | 40.00 | 35.30 | 38.86 | 5.5M |
| 2022-08-05 | 35.38 | 36.42 | 34.95 | 36.00 | 2.9M |
| 2022-08-04 | 35.21 | 35.88 | 34.77 | 35.28 | 3.2M |
| 2022-08-03 | 36.87 | 37.55 | 35.06 | 35.09 | 4.5M |
| 2022-08-02 | 36.99 | 37.56 | 36.51 | 36.76 | 4.4M |
| 2022-08-01 | 36.70 | 37.89 | 35.94 | 37.71 | 3.9M |
| 2022-07-29 | 37.00 | 37.40 | 36.45 | 37.05 | 3.6M |
| 2022-07-28 | 37.39 | 37.67 | 36.26 | 37.00 | 4.8M |
| 2022-07-27 | 35.82 | 37.60 | 35.70 | 37.21 | 8.4M |
| 2022-07-26 | 34.03 | 36.64 | 33.53 | 35.72 | 8.9M |
| 2022-07-25 | 33.00 | 34.40 | 33.00 | 34.11 | 12.6M |
| 2022-07-22 | 31.48 | 32.10 | 30.80 | 31.30 | 2.7M |
| 2022-07-21 | 31.89 | 32.52 | 31.43 | 31.60 | 2.6M |
| 2022-07-20 | 32.98 | 33.02 | 31.59 | 31.73 | 2.7M |
| 2022-07-19 | 32.20 | 33.25 | 32.15 | 32.32 | 2.7M |
| 2022-07-18 | 32.98 | 33.44 | 32.28 | 32.32 | 3.4M |
| 2022-07-15 | 32.64 | 33.26 | 32.22 | 32.89 | 4.1M |
| 2022-07-14 | 31.60 | 33.22 | 31.41 | 32.98 | 3.5M |
| 2022-07-13 | 31.01 | 32.18 | 30.64 | 32.15 | 2.8M |
| 2022-07-12 | 31.88 | 32.29 | 31.00 | 31.23 | 2.1M |
| 2022-07-11 | 32.33 | 32.90 | 31.40 | 31.88 | 2.3M |
| 2022-07-08 | 33.40 | 33.88 | 32.20 | 32.32 | 3.1M |
| 2022-07-07 | 33.00 | 34.00 | 32.26 | 33.33 | 4.1M |
| 2022-07-06 | 32.67 | 33.49 | 32.10 | 33.20 | 2.8M |
| 2022-07-05 | 33.91 | 34.50 | 32.25 | 32.94 | 4.1M |
| 2022-07-04 | 33.90 | 33.99 | 32.30 | 33.41 | 4.1M |
| 2022-07-01 | 34.00 | 34.98 | 33.88 | 34.00 | 2.7M |
| 2022-06-30 | 34.70 | 35.22 | 33.81 | 34.24 | 3.0M |
| 2022-06-29 | 36.60 | 36.60 | 33.80 | 33.80 | 4.7M |
| 2022-06-28 | 37.01 | 37.29 | 36.08 | 36.63 | 4.9M |
| 2022-06-27 | 36.48 | 38.42 | 35.51 | 37.31 | 10.0M |
| 2022-06-24 | 31.15 | 36.99 | 31.15 | 35.58 | 8.4M |
| 2022-06-23 | 31.41 | 31.41 | 29.42 | 31.04 | 3.6M |
| 2022-06-22 | 30.70 | 31.59 | 30.00 | 30.30 | 3.7M |
| 2022-06-21 | 32.85 | 32.86 | 29.90 | 30.75 | 4.5M |
| 2022-06-20 | 32.20 | 34.00 | 32.20 | 32.50 | 4.4M |
| 2022-06-17 | 31.39 | 32.58 | 31.27 | 31.94 | 3.0M |
| 2022-06-16 | 31.53 | 32.29 | 31.11 | 31.39 | 2.4M |
| 2022-06-15 | 32.95 | 33.27 | 31.40 | 31.40 | 2.3M |
| 2022-06-14 | 32.00 | 32.88 | 31.81 | 32.61 | 2.5M |
| 2022-06-13 | 31.80 | 33.33 | 31.65 | 32.72 | 2.8M |
| 2022-06-10 | 31.29 | 32.80 | 30.88 | 32.28 | 2.5M |
| 2022-06-09 | 31.21 | 31.89 | 30.98 | 31.28 | 1.8M |
| 2022-06-08 | 32.12 | 32.90 | 30.50 | 31.45 | 3.8M |
| 2022-06-07 | 31.78 | 33.37 | 31.50 | 32.18 | 4.5M |
| 2022-06-06 | 30.48 | 33.00 | 30.47 | 31.86 | 4.7M |
| 2022-06-02 | 29.23 | 30.68 | 28.93 | 30.41 | 2.9M |
| 2022-06-01 | 29.15 | 29.58 | 28.59 | 29.25 | 1.8M |
| 2022-05-31 | 28.70 | 29.76 | 28.00 | 29.29 | 1.7M |
| 2022-05-30 | 27.26 | 28.43 | 27.26 | 28.37 | 1.6M |
| 2022-05-27 | 28.74 | 29.08 | 27.62 | 27.68 | 1.3M |
| 2022-05-26 | 29.08 | 29.10 | 28.01 | 28.38 | 1.6M |
| 2022-05-25 | 29.22 | 29.80 | 28.70 | 29.08 | 2.6M |
| 2022-05-24 | 30.79 | 30.80 | 28.95 | 29.78 | 2.2M |
| 2022-05-23 | 30.68 | 31.80 | 29.80 | 30.80 | 2.5M |
| 2022-05-20 | 29.46 | 30.80 | 28.95 | 30.68 | 3.3M |
| 2022-05-19 | 27.53 | 30.40 | 27.50 | 29.60 | 3.0M |
| 2022-05-18 | 27.40 | 28.95 | 27.30 | 28.02 | 1.1M |
| 2022-05-17 | 27.75 | 27.98 | 26.75 | 27.72 | 0.7M |
| 2022-05-16 | 27.09 | 28.40 | 26.97 | 27.19 | 0.8M |
| 2022-05-13 | 27.10 | 27.37 | 26.14 | 27.06 | 1.1M |
| 2022-05-12 | 27.66 | 27.81 | 26.62 | 26.86 | 1.4M |
| 2022-05-11 | 27.00 | 29.29 | 26.93 | 27.81 | 2.6M |
| 2022-05-10 | 25.59 | 27.77 | 25.59 | 27.48 | 1.3M |
| 2022-05-09 | 24.90 | 26.68 | 24.90 | 26.49 | 0.9M |
| 2022-05-06 | 24.80 | 25.80 | 24.10 | 25.40 | 1.2M |
| 2022-05-05 | 24.50 | 25.98 | 24.01 | 25.32 | 1.9M |
| 2022-04-29 | 23.71 | 25.50 | 23.20 | 24.58 | 1.2M |
| 2022-04-28 | 24.06 | 24.24 | 23.01 | 23.50 | 1.1M |
| 2022-04-27 | 21.54 | 25.75 | 21.01 | 24.07 | 2.4M |
| 2022-04-26 | 21.08 | 23.80 | 20.91 | 21.54 | 1.5M |
| 2022-04-25 | 24.00 | 24.10 | 21.58 | 21.97 | 1.6M |
| 2022-04-22 | 24.98 | 25.00 | 23.78 | 24.64 | 0.7M |
| 2022-04-21 | 24.60 | 26.30 | 24.41 | 24.71 | 0.7M |
| 2022-04-20 | 26.24 | 26.65 | 25.46 | 25.65 | 0.6M |
| 2022-04-19 | 25.88 | 27.30 | 25.88 | 26.50 | 1.1M |
| 2022-04-18 | 24.57 | 26.16 | 24.30 | 25.90 | 1.1M |
| 2022-04-15 | 24.56 | 24.98 | 24.09 | 24.77 | 0.9M |
| 2022-04-14 | 25.70 | 26.47 | 24.88 | 25.10 | 1.3M |
| 2022-04-13 | 26.50 | 26.77 | 25.70 | 25.70 | 0.9M |
| 2022-04-12 | 26.58 | 26.97 | 25.52 | 26.68 | 1.3M |
| 2022-04-11 | 28.57 | 28.57 | 26.20 | 26.57 | 1.5M |
| 2022-04-08 | 30.29 | 30.29 | 28.36 | 28.67 | 1.7M |
| 2022-04-07 | 30.60 | 30.69 | 29.57 | 29.78 | 1.3M |
| 2022-04-06 | 31.67 | 31.88 | 30.34 | 30.61 | 1.2M |
| 2022-04-01 | 31.63 | 32.15 | 31.36 | 31.90 | 0.8M |
| 2022-03-31 | 33.29 | 33.45 | 31.91 | 32.19 | 1.1M |
| 2022-03-30 | 32.25 | 33.69 | 31.99 | 33.30 | 1.8M |
| 2022-03-29 | 31.00 | 31.89 | 31.00 | 31.55 | 0.9M |
| 2022-03-28 | 32.72 | 33.09 | 31.13 | 31.34 | 1.4M |
| 2022-03-25 | 33.88 | 34.17 | 32.80 | 32.92 | 1.1M |
| 2022-03-24 | 35.00 | 35.14 | 32.80 | 33.44 | 2.3M |
| 2022-03-23 | 34.92 | 35.99 | 34.61 | 35.23 | 1.1M |
| 2022-03-22 | 36.31 | 36.77 | 34.88 | 34.89 | 1.9M |
| 2022-03-21 | 35.98 | 37.56 | 35.49 | 36.20 | 3.2M |
| 2022-03-18 | 35.00 | 35.99 | 34.25 | 35.55 | 1.6M |
| 2022-03-17 | 35.30 | 36.83 | 34.08 | 35.18 | 3.7M |
| 2022-03-16 | 35.87 | 35.87 | 33.50 | 35.24 | 4.0M |
| 2022-03-15 | 34.83 | 36.35 | 34.23 | 34.81 | 2.6M |
| 2022-03-14 | 36.53 | 36.53 | 34.64 | 34.68 | 2.8M |
| 2022-03-11 | 35.90 | 37.19 | 35.40 | 36.28 | 3.3M |
| 2022-03-10 | 37.44 | 37.85 | 35.84 | 36.36 | 4.4M |
| 2022-03-09 | 32.14 | 36.56 | 31.71 | 36.15 | 4.2M |
| 2022-03-08 | 32.24 | 33.13 | 31.62 | 32.25 | 1.5M |
| 2022-03-07 | 34.31 | 34.67 | 31.71 | 32.41 | 2.4M |
| 2022-03-04 | 35.30 | 35.64 | 34.20 | 34.93 | 1.6M |
| 2022-03-03 | 35.56 | 36.71 | 35.31 | 35.48 | 2.9M |
| 2022-03-02 | 34.70 | 35.97 | 33.80 | 35.53 | 2.5M |
| 2022-03-01 | 34.89 | 35.77 | 34.73 | 34.97 | 1.5M |
| 2022-02-28 | 34.00 | 36.79 | 33.21 | 34.79 | 2.8M |
| 2022-02-25 | 36.01 | 36.18 | 34.70 | 34.76 | 1.6M |
| 2022-02-24 | 35.16 | 36.18 | 34.18 | 34.70 | 1.9M |
| 2022-02-23 | 33.90 | 35.81 | 33.66 | 35.41 | 1.9M |
| 2022-02-22 | 34.40 | 34.40 | 32.88 | 33.90 | 1.3M |
| 2022-02-21 | 35.07 | 35.39 | 33.70 | 34.20 | 1.3M |
| 2022-02-18 | 35.61 | 36.36 | 34.75 | 34.97 | 1.7M |
| 2022-02-17 | 35.80 | 37.38 | 35.20 | 36.02 | 2.5M |
| 2022-02-16 | 35.93 | 36.38 | 35.18 | 35.80 | 1.1M |
| 2022-02-15 | 35.43 | 36.87 | 34.77 | 36.08 | 2.0M |
| 2022-02-14 | 34.63 | 35.65 | 33.53 | 35.31 | 1.6M |
| 2022-02-11 | 34.82 | 35.73 | 34.23 | 35.26 | 2.1M |
| 2022-02-10 | 35.34 | 36.93 | 34.67 | 35.33 | 3.8M |
| 2022-02-09 | 34.36 | 35.92 | 34.00 | 35.29 | 1.9M |
| 2022-02-08 | 34.07 | 34.52 | 32.30 | 34.10 | 2.0M |
| 2022-02-07 | 32.67 | 34.93 | 32.42 | 33.41 | 2.6M |
| 2022-01-28 | 30.88 | 33.97 | 30.57 | 31.98 | 4.3M |
| 2022-01-27 | 29.89 | 32.11 | 29.82 | 30.07 | 1.8M |
| 2022-01-26 | 30.00 | 31.10 | 29.10 | 29.97 | 1.0M |
| 2022-01-25 | 30.60 | 32.00 | 30.28 | 30.48 | 0.8M |
| 2022-01-24 | 30.85 | 31.84 | 30.00 | 31.62 | 1.1M |
| 2022-01-21 | 31.96 | 31.96 | 30.47 | 30.75 | 1.0M |
| 2022-01-20 | 32.04 | 33.32 | 31.75 | 31.96 | 0.8M |
| 2022-01-19 | 33.61 | 34.50 | 32.00 | 32.85 | 1.2M |
| 2022-01-18 | 33.02 | 35.04 | 32.60 | 34.08 | 2.5M |
| 2022-01-17 | 32.29 | 33.28 | 31.73 | 32.90 | 1.8M |
| 2022-01-14 | 31.99 | 32.50 | 31.23 | 31.92 | 1.1M |
| 2022-01-13 | 32.59 | 32.99 | 31.32 | 32.23 | 1.1M |
| 2022-01-12 | 32.02 | 33.23 | 32.02 | 32.52 | 2.0M |
| 2022-01-11 | 33.67 | 33.68 | 32.40 | 32.72 | 1.6M |
| 2022-01-10 | 32.67 | 33.74 | 32.67 | 33.58 | 1.3M |
| 2022-01-07 | 33.38 | 34.12 | 33.11 | 33.59 | 2.6M |
| 2022-01-06 | 33.84 | 34.46 | 32.90 | 33.57 | 2.8M |
| 2022-01-05 | 34.65 | 34.65 | 33.43 | 34.11 | 2.3M |
| 2022-01-04 | 35.10 | 35.75 | 34.15 | 34.73 | 1.6M |