45.11
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 | 30.60 | 30.85 | 29.56 | 29.64 | 0.2M |
| 2024-12-30 | 30.34 | 30.98 | 29.90 | 30.44 | 0.3M |
| 2024-12-27 | 31.60 | 31.76 | 30.08 | 30.89 | 0.3M |
| 2024-12-26 | 32.19 | 32.94 | 31.30 | 31.41 | 0.4M |
| 2024-12-24 | 32.16 | 32.64 | 31.87 | 32.41 | 0.4M |
| 2024-12-23 | 30.91 | 32.95 | 30.91 | 32.79 | 0.7M |
| 2024-12-20 | 28.43 | 30.05 | 28.26 | 29.84 | 0.3M |
| 2024-12-19 | 30.27 | 30.40 | 28.89 | 29.11 | 0.6M |
| 2024-12-18 | 31.77 | 32.35 | 28.92 | 29.41 | 0.7M |
| 2024-12-17 | 31.34 | 31.49 | 29.97 | 30.93 | 0.3M |
| 2024-12-16 | 31.93 | 32.45 | 31.04 | 31.56 | 0.6M |
| 2024-12-13 | 30.38 | 31.50 | 30.00 | 31.10 | 0.6M |
| 2024-12-12 | 29.24 | 29.45 | 28.25 | 28.31 | 0.3M |
| 2024-12-11 | 29.22 | 29.45 | 28.70 | 29.13 | 0.2M |
| 2024-12-10 | 30.50 | 30.71 | 27.87 | 28.36 | 0.4M |
| 2024-12-09 | 31.09 | 31.75 | 30.48 | 30.57 | 2.0M |
| 2024-12-06 | 31.43 | 31.78 | 30.80 | 31.71 | 0.7M |
| 2024-12-05 | 31.40 | 32.61 | 31.10 | 32.16 | 0.3M |
| 2024-12-04 | 30.86 | 31.69 | 30.37 | 31.06 | 2.3M |
| 2024-12-03 | 29.05 | 30.58 | 28.72 | 30.58 | 0.4M |
| 2024-12-02 | 27.81 | 29.48 | 27.74 | 29.20 | 0.4M |
| 2024-11-29 | 25.67 | 27.08 | 25.46 | 26.49 | 0.2M |
| 2024-11-27 | 25.80 | 25.80 | 24.63 | 25.50 | 0.2M |
| 2024-11-26 | 26.68 | 26.85 | 25.83 | 26.22 | 0.3M |
| 2024-11-25 | 27.62 | 27.62 | 26.23 | 26.64 | 0.4M |
| 2024-11-22 | 29.03 | 29.03 | 27.91 | 28.12 | 0.3M |
| 2024-11-21 | 28.00 | 28.74 | 27.20 | 28.41 | 0.3M |
| 2024-11-20 | 27.62 | 27.77 | 26.40 | 27.69 | 0.3M |
| 2024-11-19 | 28.09 | 28.15 | 27.59 | 28.02 | 0.2M |
| 2024-11-18 | 26.55 | 27.45 | 26.27 | 27.37 | 0.2M |
| 2024-11-15 | 27.72 | 27.83 | 26.66 | 27.04 | 0.3M |
| 2024-11-14 | 27.86 | 28.94 | 27.48 | 27.75 | 0.4M |
| 2024-11-13 | 28.84 | 28.87 | 27.20 | 27.28 | 0.4M |
| 2024-11-12 | 29.41 | 29.41 | 28.15 | 28.79 | 0.4M |
| 2024-11-11 | 30.69 | 30.69 | 28.68 | 29.45 | 0.5M |
| 2024-11-08 | 32.64 | 33.45 | 31.40 | 31.79 | 0.5M |
| 2024-11-07 | 30.33 | 32.00 | 30.33 | 31.75 | 0.5M |
| 2024-11-06 | 29.01 | 29.67 | 27.94 | 29.43 | 0.4M |
| 2024-11-05 | 29.55 | 30.94 | 29.55 | 30.10 | 0.2M |
| 2024-11-04 | 29.62 | 29.68 | 28.65 | 28.93 | 0.1M |
| 2024-11-01 | 29.65 | 30.88 | 29.23 | 29.37 | 0.2M |
| 2024-10-31 | 29.27 | 29.27 | 27.80 | 28.48 | 0.2M |
| 2024-10-30 | 29.89 | 30.13 | 29.30 | 29.89 | 0.1M |
| 2024-10-29 | 29.85 | 31.18 | 29.60 | 30.64 | 0.2M |
| 2024-10-28 | 31.58 | 31.58 | 29.90 | 29.99 | 0.4M |
| 2024-10-25 | 31.76 | 33.31 | 31.76 | 32.78 | 0.2M |
| 2024-10-24 | 31.70 | 31.77 | 30.91 | 31.10 | 0.1M |
| 2024-10-23 | 30.72 | 32.72 | 30.69 | 31.80 | 0.2M |
| 2024-10-22 | 31.56 | 31.70 | 30.85 | 31.31 | 0.1M |
| 2024-10-21 | 32.07 | 32.85 | 31.70 | 32.36 | 0.1M |
| 2024-10-18 | 33.59 | 33.63 | 32.07 | 32.08 | 0.2M |
| 2024-10-17 | 33.01 | 35.75 | 32.60 | 33.77 | 0.5M |
| 2024-10-16 | 28.98 | 29.00 | 28.00 | 28.20 | 0.1M |
| 2024-10-15 | 30.05 | 30.10 | 27.33 | 28.34 | 0.1M |
| 2024-10-14 | 29.36 | 30.51 | 29.29 | 29.83 | 0.1M |
| 2024-10-11 | 28.55 | 29.50 | 28.55 | 29.25 | 0.0M |
| 2024-10-10 | 28.00 | 28.00 | 27.73 | 27.89 | 0.0M |
| 2024-10-09 | 28.49 | 28.49 | 26.94 | 28.23 | 0.0M |
| 2024-10-08 | 27.51 | 28.08 | 27.24 | 27.88 | 0.0M |
| 2024-10-07 | 26.61 | 27.61 | 26.61 | 27.49 | 0.0M |
| 2024-10-04 | 25.95 | 26.45 | 25.60 | 26.43 | 0.0M |
| 2024-10-03 | 25.50 | 26.44 | 25.50 | 25.96 | 0.0M |