47.79
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 | 26.81 | 26.90 | 26.00 | 26.59 | 5.2M |
| 2024-12-30 | 27.55 | 27.62 | 26.51 | 26.70 | 4.3M |
| 2024-12-27 | 27.40 | 28.15 | 27.27 | 27.55 | 4.9M |
| 2024-12-26 | 27.28 | 27.60 | 26.79 | 27.41 | 3.8M |
| 2024-12-25 | 26.88 | 27.97 | 26.82 | 27.34 | 6.5M |
| 2024-12-24 | 26.23 | 26.87 | 25.98 | 26.80 | 5.0M |
| 2024-12-23 | 26.81 | 26.96 | 25.91 | 26.12 | 8.8M |
| 2024-12-20 | 27.42 | 27.47 | 26.60 | 26.79 | 8.9M |
| 2024-12-19 | 27.53 | 27.72 | 27.14 | 27.35 | 3.3M |
| 2024-12-18 | 27.18 | 28.14 | 27.09 | 27.63 | 4.4M |
| 2024-12-17 | 27.60 | 28.24 | 26.94 | 27.18 | 6.6M |
| 2024-12-16 | 28.56 | 28.66 | 27.38 | 27.53 | 8.5M |
| 2024-12-13 | 29.00 | 29.25 | 28.30 | 28.62 | 6.7M |
| 2024-12-12 | 28.96 | 29.35 | 28.52 | 28.88 | 5.7M |
| 2024-12-11 | 29.52 | 29.81 | 28.75 | 28.94 | 7.2M |
| 2024-12-10 | 30.96 | 31.10 | 29.55 | 29.68 | 8.4M |
| 2024-12-09 | 30.30 | 30.84 | 29.51 | 29.97 | 7.1M |
| 2024-12-06 | 29.15 | 30.05 | 28.85 | 29.80 | 7.8M |
| 2024-12-05 | 28.72 | 30.30 | 28.62 | 29.15 | 8.6M |
| 2024-12-04 | 29.61 | 29.97 | 28.56 | 28.70 | 7.5M |
| 2024-12-03 | 28.52 | 30.32 | 28.16 | 29.85 | 11.7M |
| 2024-12-02 | 28.08 | 28.88 | 28.05 | 28.61 | 8.4M |
| 2024-11-29 | 28.77 | 28.98 | 28.19 | 28.51 | 9.2M |
| 2024-11-28 | 29.17 | 29.71 | 28.51 | 28.78 | 9.7M |
| 2024-11-27 | 27.60 | 29.46 | 27.60 | 29.30 | 14.8M |
| 2024-11-26 | 27.25 | 28.09 | 26.61 | 27.45 | 9.3M |
| 2024-11-25 | 27.44 | 27.60 | 26.28 | 27.14 | 8.7M |
| 2024-11-22 | 27.74 | 28.38 | 27.16 | 27.26 | 9.9M |
| 2024-11-21 | 28.00 | 28.70 | 27.46 | 27.74 | 14.3M |
| 2024-11-20 | 26.32 | 28.50 | 26.00 | 28.50 | 21.5M |
| 2024-11-19 | 25.01 | 26.66 | 25.00 | 26.39 | 12.6M |
| 2024-11-18 | 25.61 | 25.98 | 24.70 | 24.96 | 11.1M |
| 2024-11-15 | 26.36 | 26.66 | 25.80 | 25.80 | 8.7M |
| 2024-11-14 | 27.00 | 27.01 | 26.41 | 26.46 | 10.5M |
| 2024-11-13 | 27.81 | 28.30 | 26.66 | 27.11 | 14.4M |
| 2024-11-12 | 27.30 | 28.05 | 26.95 | 27.58 | 17.4M |
| 2024-11-11 | 26.82 | 27.55 | 26.64 | 27.30 | 13.3M |
| 2024-11-08 | 27.01 | 28.15 | 26.85 | 27.30 | 21.3M |
| 2024-11-07 | 25.66 | 26.48 | 25.54 | 26.31 | 11.3M |
| 2024-11-06 | 26.23 | 26.74 | 25.66 | 25.90 | 13.8M |
| 2024-11-05 | 25.98 | 26.40 | 25.19 | 26.28 | 18.3M |
| 2024-11-04 | 25.37 | 26.49 | 25.21 | 26.10 | 12.8M |
| 2024-11-01 | 25.44 | 26.05 | 25.02 | 25.11 | 12.3M |
| 2024-10-31 | 26.75 | 27.16 | 25.43 | 25.48 | 17.1M |
| 2024-10-30 | 28.16 | 28.58 | 26.58 | 26.72 | 14.7M |
| 2024-10-29 | 29.30 | 29.48 | 28.08 | 28.17 | 12.1M |
| 2024-10-28 | 30.25 | 30.30 | 29.00 | 29.24 | 11.9M |
| 2024-10-25 | 30.91 | 31.28 | 29.43 | 30.30 | 15.0M |
| 2024-10-24 | 30.88 | 32.49 | 30.51 | 31.13 | 12.7M |
| 2024-10-23 | 30.55 | 31.38 | 30.08 | 31.23 | 10.1M |
| 2024-10-22 | 31.50 | 31.90 | 30.01 | 30.62 | 12.0M |
| 2024-10-21 | 31.68 | 32.74 | 31.10 | 31.82 | 12.4M |
| 2024-10-18 | 29.52 | 32.90 | 29.23 | 31.84 | 21.7M |
| 2024-10-17 | 28.89 | 30.75 | 28.73 | 29.28 | 19.4M |
| 2024-10-16 | 32.04 | 32.04 | 28.00 | 28.77 | 35.4M |
| 2024-10-15 | 32.40 | 33.10 | 31.72 | 32.34 | 15.9M |
| 2024-10-14 | 32.16 | 33.35 | 31.05 | 32.50 | 16.6M |
| 2024-10-11 | 33.00 | 33.29 | 30.75 | 31.19 | 13.6M |
| 2024-10-10 | 34.20 | 35.85 | 33.07 | 33.42 | 14.0M |
| 2024-10-09 | 33.90 | 37.08 | 32.12 | 34.16 | 25.6M |
| 2024-10-08 | 37.01 | 37.01 | 32.70 | 35.57 | 22.1M |
| 2024-09-30 | 29.79 | 31.88 | 28.50 | 30.90 | 22.0M |
| 2024-09-27 | 26.10 | 28.22 | 25.66 | 28.00 | 12.1M |
| 2024-09-26 | 23.80 | 25.66 | 23.31 | 25.65 | 10.9M |
| 2024-09-25 | 22.65 | 24.98 | 22.65 | 24.20 | 13.9M |
| 2024-09-24 | 22.46 | 22.60 | 21.07 | 22.30 | 8.4M |
| 2024-09-23 | 22.88 | 22.99 | 21.95 | 22.08 | 3.8M |
| 2024-09-20 | 22.61 | 22.97 | 22.26 | 22.63 | 2.7M |
| 2024-09-19 | 22.75 | 23.22 | 22.20 | 22.61 | 4.7M |
| 2024-09-18 | 22.02 | 22.85 | 22.02 | 22.76 | 4.0M |
| 2024-09-13 | 23.45 | 23.45 | 22.00 | 22.00 | 6.0M |
| 2024-09-12 | 22.82 | 23.73 | 22.82 | 23.27 | 3.9M |
| 2024-09-11 | 22.70 | 22.93 | 22.45 | 22.92 | 2.4M |
| 2024-09-10 | 22.66 | 22.95 | 22.20 | 22.75 | 3.4M |
| 2024-09-09 | 22.70 | 22.92 | 22.24 | 22.60 | 4.5M |
| 2024-09-06 | 24.18 | 24.18 | 22.77 | 22.83 | 5.0M |
| 2024-09-05 | 23.59 | 24.21 | 23.47 | 23.71 | 4.0M |
| 2024-09-04 | 23.45 | 23.91 | 23.12 | 23.50 | 4.8M |
| 2024-09-03 | 23.30 | 24.18 | 23.10 | 23.64 | 4.2M |
| 2024-09-02 | 24.25 | 24.26 | 23.34 | 23.40 | 5.8M |
| 2024-08-30 | 24.20 | 24.65 | 23.87 | 24.24 | 8.2M |
| 2024-08-29 | 24.49 | 24.90 | 24.08 | 24.31 | 4.6M |
| 2024-08-28 | 23.98 | 24.93 | 23.70 | 24.50 | 7.0M |
| 2024-08-27 | 24.20 | 24.46 | 23.70 | 23.96 | 5.1M |
| 2024-08-26 | 24.88 | 24.98 | 23.75 | 24.15 | 5.7M |
| 2024-08-23 | 24.40 | 24.99 | 24.01 | 24.83 | 6.9M |
| 2024-08-22 | 25.28 | 25.65 | 24.41 | 24.47 | 10.9M |
| 2024-08-21 | 24.63 | 25.92 | 24.40 | 25.36 | 13.6M |
| 2024-08-20 | 23.39 | 24.65 | 23.23 | 24.65 | 14.3M |
| 2024-08-19 | 23.41 | 23.85 | 22.80 | 23.39 | 6.1M |
| 2024-08-16 | 23.32 | 23.93 | 23.00 | 23.48 | 6.5M |
| 2024-08-15 | 23.00 | 23.58 | 22.79 | 23.22 | 5.5M |
| 2024-08-14 | 23.20 | 23.58 | 22.80 | 23.08 | 4.8M |
| 2024-08-13 | 23.50 | 23.90 | 23.00 | 23.33 | 5.6M |
| 2024-08-12 | 23.70 | 24.17 | 23.37 | 23.46 | 7.2M |
| 2024-08-09 | 23.64 | 24.25 | 23.32 | 23.62 | 10.3M |
| 2024-08-08 | 23.00 | 24.13 | 22.80 | 23.75 | 9.9M |
| 2024-08-07 | 23.18 | 23.69 | 22.80 | 22.94 | 6.9M |
| 2024-08-06 | 23.90 | 24.09 | 22.33 | 23.25 | 13.5M |
| 2024-08-05 | 23.90 | 24.70 | 23.50 | 23.55 | 10.2M |
| 2024-08-02 | 23.96 | 25.53 | 23.80 | 23.88 | 11.9M |
| 2024-08-01 | 24.50 | 24.97 | 23.80 | 23.94 | 7.2M |
| 2024-07-31 | 23.15 | 25.09 | 22.61 | 24.55 | 12.7M |
| 2024-07-30 | 24.14 | 24.14 | 22.65 | 23.15 | 9.8M |
| 2024-07-29 | 24.46 | 24.60 | 23.90 | 24.15 | 4.1M |
| 2024-07-26 | 24.61 | 25.05 | 24.20 | 24.37 | 5.5M |
| 2024-07-25 | 25.00 | 25.35 | 24.42 | 24.66 | 5.7M |
| 2024-07-24 | 24.32 | 25.63 | 23.88 | 25.21 | 14.2M |
| 2024-07-23 | 26.28 | 26.29 | 24.40 | 24.40 | 11.7M |
| 2024-07-22 | 27.27 | 27.27 | 26.10 | 26.25 | 10.2M |
| 2024-07-19 | 27.07 | 28.22 | 26.66 | 27.19 | 9.4M |
| 2024-07-18 | 25.79 | 27.67 | 25.66 | 27.34 | 13.0M |
| 2024-07-17 | 25.40 | 26.57 | 25.16 | 26.04 | 10.9M |
| 2024-07-16 | 25.59 | 25.75 | 24.94 | 25.40 | 9.0M |
| 2024-07-15 | 24.50 | 25.91 | 24.11 | 25.66 | 14.3M |
| 2024-07-12 | 23.91 | 25.24 | 23.91 | 24.90 | 12.9M |
| 2024-07-11 | 23.32 | 24.39 | 22.85 | 24.03 | 9.5M |
| 2024-07-10 | 23.69 | 23.74 | 23.06 | 23.23 | 6.5M |
| 2024-07-09 | 23.93 | 24.40 | 23.15 | 23.60 | 10.2M |
| 2024-07-08 | 24.51 | 25.42 | 23.76 | 23.93 | 13.1M |
| 2024-07-05 | 22.91 | 24.80 | 22.70 | 24.64 | 16.2M |
| 2024-07-04 | 23.18 | 23.65 | 22.80 | 22.99 | 8.6M |
| 2024-07-03 | 23.96 | 24.20 | 22.60 | 23.18 | 16.0M |
| 2024-07-02 | 25.65 | 25.67 | 23.49 | 23.80 | 16.2M |
| 2024-07-01 | 25.25 | 25.72 | 24.96 | 25.62 | 5.8M |
| 2024-06-28 | 25.63 | 25.88 | 24.97 | 25.23 | 8.2M |
| 2024-06-27 | 26.90 | 26.90 | 25.28 | 25.90 | 11.1M |
| 2024-06-26 | 26.03 | 27.18 | 25.87 | 27.08 | 7.1M |
| 2024-06-25 | 27.02 | 27.15 | 25.83 | 26.05 | 8.8M |
| 2024-06-24 | 28.05 | 28.05 | 26.52 | 26.79 | 8.8M |
| 2024-06-21 | 27.76 | 28.85 | 27.26 | 28.05 | 7.6M |
| 2024-06-20 | 28.34 | 28.65 | 27.37 | 27.76 | 10.0M |
| 2024-06-19 | 29.12 | 29.39 | 28.37 | 28.41 | 9.0M |
| 2024-06-18 | 29.29 | 29.55 | 28.50 | 29.40 | 11.2M |
| 2024-06-17 | 29.75 | 29.97 | 28.76 | 29.29 | 17.7M |
| 2024-06-14 | 30.64 | 31.83 | 29.50 | 29.70 | 25.1M |
| 2024-06-13 | 30.48 | 31.05 | 30.30 | 30.72 | 10.3M |
| 2024-06-12 | 30.60 | 30.98 | 30.35 | 30.62 | 6.2M |
| 2024-06-11 | 30.25 | 30.64 | 29.40 | 30.49 | 9.5M |
| 2024-06-07 | 31.57 | 31.57 | 30.13 | 30.34 | 12.3M |
| 2024-06-06 | 31.90 | 31.90 | 30.92 | 31.30 | 6.4M |
| 2024-06-05 | 31.08 | 31.86 | 30.79 | 31.58 | 6.1M |
| 2024-06-04 | 30.50 | 32.12 | 30.38 | 31.41 | 9.1M |
| 2024-06-03 | 31.00 | 31.30 | 29.90 | 30.50 | 12.4M |
| 2024-05-31 | 30.84 | 31.50 | 29.91 | 31.32 | 12.6M |
| 2024-05-30 | 30.56 | 30.95 | 29.92 | 30.36 | 6.3M |
| 2024-05-29 | 30.25 | 30.77 | 30.20 | 30.39 | 5.2M |
| 2024-05-28 | 30.74 | 31.00 | 30.02 | 30.39 | 6.0M |
| 2024-05-27 | 30.88 | 31.06 | 29.74 | 30.74 | 11.5M |
| 2024-05-24 | 30.80 | 30.99 | 30.16 | 30.70 | 8.5M |
| 2024-05-23 | 30.70 | 31.48 | 30.46 | 30.96 | 8.3M |
| 2024-05-22 | 32.07 | 32.20 | 30.52 | 30.97 | 20.0M |
| 2024-05-21 | 32.30 | 33.07 | 31.85 | 32.24 | 9.5M |
| 2024-05-20 | 32.20 | 32.74 | 30.87 | 32.50 | 15.4M |
| 2024-05-17 | 32.83 | 33.00 | 31.00 | 32.01 | 13.5M |
| 2024-05-16 | 33.00 | 33.29 | 32.45 | 32.82 | 8.6M |
| 2024-05-15 | 34.29 | 34.30 | 32.71 | 32.78 | 13.7M |
| 2024-05-14 | 35.20 | 35.41 | 34.35 | 34.47 | 8.7M |
| 2024-05-13 | 35.16 | 35.67 | 34.60 | 34.88 | 7.1M |
| 2024-05-10 | 35.40 | 35.40 | 34.28 | 35.10 | 7.3M |
| 2024-05-09 | 34.60 | 35.77 | 33.92 | 35.13 | 10.5M |
| 2024-05-08 | 34.36 | 35.61 | 34.25 | 34.55 | 17.8M |
| 2024-05-07 | 34.32 | 34.68 | 33.95 | 34.19 | 14.3M |
| 2024-05-06 | 34.92 | 34.92 | 33.60 | 34.01 | 17.7M |
| 2024-04-30 | 34.00 | 34.86 | 33.44 | 34.27 | 8.3M |
| 2024-04-29 | 33.66 | 34.45 | 33.34 | 33.72 | 9.0M |
| 2024-04-26 | 33.01 | 33.93 | 32.80 | 33.63 | 9.8M |
| 2024-04-25 | 32.28 | 33.93 | 31.50 | 33.30 | 13.1M |
| 2024-04-24 | 30.78 | 32.35 | 30.55 | 32.19 | 15.2M |
| 2024-04-23 | 29.31 | 31.16 | 27.52 | 30.58 | 16.9M |
| 2024-04-22 | 30.13 | 30.67 | 29.53 | 29.90 | 7.3M |
| 2024-04-19 | 30.01 | 30.28 | 28.93 | 29.87 | 13.8M |
| 2024-04-18 | 30.82 | 31.03 | 29.83 | 30.31 | 11.1M |
| 2024-04-17 | 30.42 | 31.10 | 30.09 | 30.83 | 8.6M |
| 2024-04-16 | 30.83 | 31.10 | 29.22 | 30.07 | 14.3M |
| 2024-04-15 | 31.02 | 31.82 | 30.54 | 31.05 | 9.3M |
| 2024-04-12 | 30.35 | 32.03 | 30.26 | 31.02 | 9.2M |
| 2024-04-11 | 30.22 | 30.95 | 29.96 | 30.48 | 6.6M |
| 2024-04-10 | 30.91 | 30.91 | 29.75 | 30.22 | 10.2M |
| 2024-04-09 | 30.43 | 31.01 | 29.83 | 30.92 | 11.7M |
| 2024-04-08 | 31.23 | 31.82 | 30.42 | 30.48 | 10.2M |
| 2024-04-03 | 31.24 | 31.79 | 30.59 | 31.32 | 7.4M |
| 2024-04-02 | 31.81 | 31.97 | 31.01 | 31.25 | 10.3M |
| 2024-04-01 | 30.88 | 32.03 | 30.82 | 31.71 | 10.9M |
| 2024-03-29 | 31.08 | 31.35 | 30.43 | 30.83 | 8.6M |
| 2024-03-28 | 30.13 | 31.23 | 29.75 | 31.05 | 14.2M |
| 2024-03-27 | 30.41 | 31.25 | 29.48 | 30.03 | 18.2M |
| 2024-03-26 | 31.67 | 32.08 | 30.17 | 30.34 | 18.0M |
| 2024-03-25 | 32.57 | 32.92 | 31.73 | 31.86 | 12.6M |
| 2024-03-22 | 33.58 | 33.67 | 31.90 | 32.90 | 19.0M |
| 2024-03-21 | 33.92 | 35.67 | 33.26 | 34.23 | 14.6M |
| 2024-03-20 | 33.43 | 33.75 | 32.92 | 33.61 | 11.2M |
| 2024-03-19 | 33.75 | 34.42 | 33.27 | 33.43 | 11.6M |
| 2024-03-18 | 33.95 | 34.13 | 32.98 | 34.08 | 21.2M |
| 2024-03-15 | 31.50 | 34.58 | 31.32 | 34.50 | 29.3M |
| 2024-03-14 | 33.75 | 35.08 | 31.67 | 32.02 | 36.2M |
| 2024-03-13 | 29.84 | 31.39 | 29.59 | 31.06 | 18.9M |
| 2024-03-12 | 28.78 | 30.42 | 28.77 | 30.16 | 21.8M |
| 2024-03-11 | 28.61 | 29.03 | 28.00 | 29.03 | 11.5M |
| 2024-03-08 | 28.05 | 28.74 | 27.70 | 28.60 | 12.6M |
| 2024-03-07 | 28.45 | 28.98 | 27.48 | 27.51 | 14.8M |
| 2024-03-06 | 28.58 | 29.13 | 28.21 | 28.68 | 10.3M |
| 2024-03-05 | 28.97 | 29.41 | 27.92 | 28.67 | 16.0M |
| 2024-03-04 | 28.58 | 30.00 | 28.41 | 29.36 | 19.3M |
| 2024-03-01 | 28.25 | 28.57 | 27.33 | 28.40 | 17.3M |
| 2024-02-29 | 27.08 | 28.57 | 26.86 | 28.53 | 20.5M |
| 2024-02-28 | 29.29 | 30.83 | 26.94 | 27.16 | 31.9M |
| 2024-02-27 | 26.99 | 28.83 | 26.43 | 28.57 | 25.1M |
| 2024-02-26 | 26.54 | 27.08 | 25.84 | 26.73 | 27.0M |
| 2024-02-23 | 25.20 | 25.83 | 24.88 | 25.58 | 15.9M |
| 2024-02-22 | 24.62 | 25.33 | 24.51 | 25.24 | 14.8M |
| 2024-02-21 | 25.00 | 25.97 | 24.77 | 24.93 | 19.7M |
| 2024-02-20 | 24.35 | 26.70 | 24.31 | 25.41 | 30.8M |
| 2024-02-19 | 23.96 | 25.03 | 23.42 | 24.85 | 32.3M |
| 2024-02-08 | 23.33 | 23.83 | 22.19 | 23.59 | 37.5M |
| 2024-02-07 | 24.30 | 25.21 | 22.41 | 23.18 | 46.6M |
| 2024-02-06 | 21.20 | 24.79 | 20.67 | 24.29 | 43.8M |
| 2024-02-05 | 21.18 | 22.50 | 19.69 | 20.67 | 39.8M |
| 2024-02-02 | 23.01 | 23.27 | 20.98 | 21.66 | 28.2M |
| 2024-02-01 | 22.74 | 24.09 | 21.90 | 22.83 | 29.8M |
| 2024-01-31 | 23.67 | 24.02 | 22.12 | 22.40 | 27.5M |
| 2024-01-30 | 22.95 | 24.60 | 22.25 | 23.48 | 33.1M |
| 2024-01-29 | 27.22 | 27.38 | 23.26 | 23.39 | 45.7M |
| 2024-01-26 | 26.75 | 28.80 | 25.95 | 27.23 | 30.2M |
| 2024-01-25 | 27.50 | 28.41 | 23.75 | 27.18 | 42.4M |
| 2024-01-10 | 29.92 | 30.00 | 28.92 | 29.02 | 12.9M |
| 2024-01-09 | 29.48 | 30.08 | 28.25 | 29.92 | 20.5M |
| 2024-01-08 | 30.10 | 30.38 | 29.07 | 29.33 | 16.1M |
| 2024-01-05 | 30.00 | 31.25 | 29.67 | 29.88 | 21.9M |
| 2024-01-04 | 29.92 | 30.21 | 29.33 | 30.08 | 11.5M |
| 2024-01-03 | 30.53 | 31.10 | 29.03 | 29.82 | 16.3M |
| 2024-01-02 | 30.50 | 30.93 | 29.86 | 30.48 | 12.7M |