47.40
Last Update: 2025-09-30
| 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 | 63.49 | 64.15 | 62.70 | 62.72 | 5.0M |
| 2024-12-30 | 63.37 | 64.26 | 63.06 | 63.20 | 4.7M |
| 2024-12-27 | 62.36 | 63.60 | 62.08 | 63.22 | 4.8M |
| 2024-12-26 | 63.20 | 63.48 | 62.27 | 62.36 | 4.0M |
| 2024-12-25 | 62.94 | 63.77 | 62.38 | 63.22 | 4.5M |
| 2024-12-24 | 62.66 | 63.49 | 62.11 | 63.00 | 4.6M |
| 2024-12-23 | 63.70 | 63.75 | 62.57 | 62.94 | 6.4M |
| 2024-12-20 | 60.00 | 63.95 | 59.85 | 63.20 | 12.6M |
| 2024-12-19 | 59.39 | 60.45 | 59.09 | 59.87 | 3.9M |
| 2024-12-18 | 59.23 | 59.68 | 58.68 | 59.40 | 3.2M |
| 2024-12-17 | 59.65 | 60.56 | 58.93 | 59.01 | 4.0M |
| 2024-12-16 | 59.68 | 61.20 | 58.76 | 59.66 | 6.9M |
| 2024-12-13 | 60.01 | 60.87 | 59.13 | 59.95 | 6.9M |
| 2024-12-12 | 58.63 | 60.72 | 58.33 | 60.48 | 7.1M |
| 2024-12-11 | 58.10 | 58.98 | 57.91 | 58.62 | 3.5M |
| 2024-12-10 | 58.55 | 59.56 | 57.75 | 58.11 | 6.4M |
| 2024-12-09 | 57.68 | 58.18 | 56.82 | 57.43 | 3.8M |
| 2024-12-06 | 57.37 | 58.15 | 57.21 | 57.51 | 4.8M |
| 2024-12-05 | 58.31 | 58.43 | 57.15 | 57.44 | 4.3M |
| 2024-12-04 | 58.10 | 59.45 | 58.07 | 58.43 | 4.3M |
| 2024-12-03 | 58.23 | 58.48 | 57.75 | 58.28 | 3.4M |
| 2024-12-02 | 57.79 | 58.49 | 57.48 | 58.23 | 4.6M |
| 2024-11-29 | 56.57 | 58.90 | 56.57 | 57.93 | 6.8M |
| 2024-11-28 | 58.02 | 58.15 | 56.61 | 56.96 | 6.3M |
| 2024-11-27 | 57.05 | 58.25 | 56.63 | 58.18 | 5.4M |
| 2024-11-26 | 56.70 | 57.89 | 56.60 | 57.18 | 4.2M |
| 2024-11-25 | 56.66 | 57.47 | 56.37 | 56.59 | 6.2M |
| 2024-11-22 | 58.25 | 58.35 | 56.60 | 56.60 | 7.7M |
| 2024-11-21 | 58.45 | 58.69 | 57.90 | 58.25 | 4.7M |
| 2024-11-20 | 58.06 | 58.66 | 57.92 | 58.44 | 4.5M |
| 2024-11-19 | 58.00 | 59.17 | 57.79 | 58.21 | 5.9M |
| 2024-11-18 | 58.38 | 59.18 | 57.67 | 57.97 | 5.9M |
| 2024-11-15 | 59.00 | 59.29 | 58.35 | 58.38 | 5.5M |
| 2024-11-14 | 59.49 | 60.10 | 59.02 | 59.25 | 4.8M |
| 2024-11-13 | 59.62 | 61.30 | 59.48 | 59.62 | 6.1M |
| 2024-11-12 | 59.00 | 61.37 | 58.98 | 60.08 | 10.8M |
| 2024-11-11 | 59.49 | 59.80 | 58.29 | 59.00 | 8.0M |
| 2024-11-08 | 60.00 | 60.84 | 59.08 | 60.29 | 8.9M |
| 2024-11-07 | 57.20 | 59.60 | 57.03 | 59.54 | 9.1M |
| 2024-11-06 | 59.00 | 59.00 | 57.03 | 57.40 | 9.5M |
| 2024-11-05 | 57.41 | 59.09 | 56.51 | 59.09 | 9.4M |
| 2024-11-04 | 57.99 | 57.99 | 55.00 | 57.45 | 21.2M |
| 2024-11-01 | 59.00 | 60.12 | 58.64 | 59.26 | 5.8M |
| 2024-10-31 | 59.28 | 60.46 | 58.82 | 58.86 | 6.6M |
| 2024-10-30 | 59.03 | 60.08 | 58.23 | 59.23 | 5.6M |
| 2024-10-29 | 60.00 | 60.10 | 58.61 | 59.38 | 5.1M |
| 2024-10-28 | 59.12 | 60.50 | 58.60 | 59.82 | 5.1M |
| 2024-10-25 | 59.64 | 59.64 | 58.70 | 59.10 | 4.4M |
| 2024-10-24 | 60.20 | 60.75 | 59.40 | 59.64 | 4.3M |
| 2024-10-23 | 60.50 | 61.14 | 59.90 | 60.56 | 6.2M |
| 2024-10-22 | 59.30 | 60.59 | 59.01 | 60.15 | 6.7M |
| 2024-10-21 | 58.30 | 60.34 | 57.65 | 59.34 | 9.6M |
| 2024-10-18 | 57.28 | 59.40 | 57.12 | 58.05 | 13.3M |
| 2024-10-17 | 59.00 | 59.29 | 57.61 | 57.72 | 7.2M |
| 2024-10-16 | 58.00 | 59.48 | 57.82 | 58.80 | 6.0M |
| 2024-10-15 | 60.40 | 60.47 | 58.78 | 58.92 | 7.4M |
| 2024-10-14 | 59.33 | 61.50 | 58.44 | 60.40 | 11.2M |
| 2024-10-11 | 60.90 | 61.46 | 58.27 | 59.14 | 9.4M |
| 2024-10-10 | 60.13 | 63.00 | 59.69 | 60.87 | 20.9M |
| 2024-10-09 | 59.00 | 59.49 | 55.82 | 57.60 | 18.9M |
| 2024-10-08 | 67.70 | 67.70 | 58.55 | 59.60 | 27.2M |
| 2024-09-30 | 61.16 | 63.98 | 59.62 | 61.70 | 23.1M |
| 2024-09-27 | 54.29 | 59.11 | 54.28 | 59.11 | 17.8M |
| 2024-09-26 | 49.50 | 54.45 | 49.26 | 53.74 | 13.2M |
| 2024-09-25 | 48.60 | 50.45 | 48.60 | 49.62 | 10.1M |
| 2024-09-24 | 47.64 | 48.49 | 46.65 | 48.42 | 10.4M |
| 2024-09-23 | 47.50 | 48.70 | 47.19 | 47.64 | 5.1M |
| 2024-09-20 | 46.19 | 47.47 | 45.54 | 47.28 | 6.4M |
| 2024-09-19 | 46.43 | 46.92 | 45.36 | 46.15 | 5.9M |
| 2024-09-18 | 45.20 | 46.96 | 44.62 | 46.41 | 5.9M |
| 2024-09-13 | 45.48 | 46.12 | 45.11 | 45.21 | 5.1M |
| 2024-09-12 | 46.58 | 46.88 | 45.45 | 45.50 | 5.9M |
| 2024-09-11 | 47.31 | 47.61 | 46.12 | 46.42 | 8.9M |
| 2024-09-10 | 49.65 | 49.73 | 47.33 | 47.71 | 9.8M |
| 2024-09-09 | 50.75 | 51.47 | 50.21 | 50.75 | 7.0M |
| 2024-09-06 | 51.30 | 51.59 | 50.90 | 50.98 | 3.5M |
| 2024-09-05 | 51.33 | 52.09 | 51.21 | 51.30 | 5.2M |
| 2024-09-04 | 51.10 | 52.24 | 50.71 | 51.47 | 7.7M |
| 2024-09-03 | 49.30 | 51.36 | 49.22 | 50.87 | 8.5M |
| 2024-09-02 | 49.92 | 50.40 | 48.71 | 49.56 | 7.9M |
| 2024-08-30 | 49.30 | 50.80 | 48.81 | 49.87 | 9.3M |
| 2024-08-29 | 48.59 | 49.52 | 48.30 | 49.34 | 6.4M |
| 2024-08-28 | 48.92 | 49.82 | 48.50 | 48.82 | 5.8M |
| 2024-08-27 | 48.01 | 49.09 | 47.83 | 48.50 | 6.1M |
| 2024-08-26 | 48.71 | 48.92 | 47.40 | 48.18 | 7.2M |
| 2024-08-23 | 49.40 | 49.84 | 48.55 | 49.01 | 7.1M |
| 2024-08-22 | 49.30 | 51.25 | 49.00 | 49.40 | 10.7M |
| 2024-08-21 | 49.29 | 50.30 | 48.81 | 48.90 | 6.3M |
| 2024-08-20 | 49.10 | 49.89 | 48.61 | 49.52 | 5.4M |
| 2024-08-19 | 48.90 | 49.75 | 48.80 | 49.25 | 4.8M |
| 2024-08-16 | 49.40 | 49.69 | 48.14 | 49.00 | 7.7M |
| 2024-08-15 | 48.93 | 50.40 | 48.80 | 49.70 | 6.0M |
| 2024-08-14 | 49.72 | 49.79 | 48.44 | 49.01 | 6.7M |
| 2024-08-13 | 50.70 | 50.75 | 49.12 | 49.69 | 7.8M |
| 2024-08-12 | 48.91 | 51.70 | 48.72 | 50.82 | 9.9M |
| 2024-08-09 | 49.10 | 50.19 | 49.00 | 49.09 | 7.3M |
| 2024-08-08 | 48.50 | 49.37 | 48.20 | 49.06 | 7.4M |
| 2024-08-07 | 48.18 | 49.17 | 47.47 | 48.70 | 6.3M |
| 2024-08-06 | 48.10 | 48.74 | 47.73 | 48.18 | 6.7M |
| 2024-08-05 | 47.56 | 49.09 | 47.16 | 47.97 | 10.1M |
| 2024-08-02 | 48.40 | 49.06 | 47.40 | 47.52 | 8.0M |
| 2024-08-01 | 48.86 | 49.65 | 48.21 | 48.74 | 9.9M |
| 2024-07-31 | 47.38 | 49.10 | 46.81 | 48.89 | 10.1M |
| 2024-07-30 | 47.00 | 47.75 | 46.01 | 47.38 | 9.5M |
| 2024-07-29 | 48.41 | 48.70 | 46.86 | 47.01 | 9.0M |
| 2024-07-26 | 48.65 | 49.07 | 47.88 | 48.37 | 8.9M |
| 2024-07-25 | 50.00 | 50.18 | 48.43 | 48.69 | 13.4M |
| 2024-07-24 | 51.00 | 51.58 | 50.30 | 50.48 | 7.6M |
| 2024-07-23 | 53.75 | 53.75 | 51.01 | 51.02 | 10.2M |
| 2024-07-22 | 53.18 | 53.97 | 52.61 | 53.79 | 8.1M |
| 2024-07-19 | 53.00 | 53.86 | 52.72 | 53.32 | 7.4M |
| 2024-07-18 | 52.55 | 53.80 | 52.25 | 53.03 | 8.6M |
| 2024-07-17 | 54.00 | 54.07 | 51.95 | 52.92 | 14.5M |
| 2024-07-16 | 55.96 | 56.51 | 54.02 | 54.22 | 8.3M |
| 2024-07-15 | 55.50 | 56.58 | 54.25 | 56.21 | 10.1M |
| 2024-07-12 | 57.10 | 57.29 | 55.45 | 55.69 | 9.2M |
| 2024-07-11 | 58.00 | 58.40 | 56.18 | 56.32 | 10.1M |
| 2024-07-10 | 58.58 | 58.66 | 56.83 | 57.76 | 8.5M |
| 2024-07-09 | 60.39 | 60.59 | 58.19 | 58.67 | 10.2M |
| 2024-07-08 | 62.69 | 62.70 | 60.06 | 60.50 | 5.5M |
| 2024-07-05 | 60.50 | 62.88 | 59.64 | 62.73 | 6.4M |
| 2024-07-04 | 61.09 | 61.31 | 60.41 | 60.50 | 4.2M |
| 2024-07-03 | 62.61 | 62.70 | 61.02 | 61.08 | 4.1M |
| 2024-07-02 | 63.40 | 64.11 | 62.40 | 62.78 | 3.5M |
| 2024-07-01 | 62.20 | 64.16 | 62.10 | 63.57 | 3.8M |
| 2024-06-28 | 62.54 | 63.30 | 62.08 | 62.60 | 4.2M |
| 2024-06-27 | 64.00 | 64.22 | 63.00 | 63.18 | 3.2M |
| 2024-06-26 | 64.12 | 64.67 | 63.65 | 64.11 | 2.6M |
| 2024-06-25 | 64.13 | 64.33 | 63.20 | 64.11 | 5.6M |
| 2024-06-24 | 65.50 | 66.08 | 63.70 | 64.00 | 6.5M |
| 2024-06-21 | 65.66 | 66.28 | 64.90 | 66.16 | 4.1M |
| 2024-06-20 | 67.95 | 68.70 | 64.26 | 65.66 | 8.3M |
| 2024-06-19 | 68.80 | 68.91 | 67.70 | 67.95 | 4.8M |
| 2024-06-18 | 66.00 | 69.00 | 66.00 | 68.74 | 6.5M |
| 2024-06-17 | 65.00 | 66.50 | 64.66 | 66.27 | 6.4M |
| 2024-06-14 | 65.51 | 65.87 | 64.29 | 65.34 | 7.3M |
| 2024-06-13 | 68.17 | 68.18 | 64.71 | 65.50 | 8.2M |
| 2024-06-12 | 68.40 | 68.60 | 67.31 | 68.18 | 3.5M |
| 2024-06-11 | 69.79 | 70.50 | 68.98 | 69.94 | 4.3M |
| 2024-06-07 | 69.85 | 71.30 | 69.37 | 69.79 | 5.0M |
| 2024-06-06 | 68.91 | 70.67 | 68.60 | 69.80 | 4.6M |
| 2024-06-05 | 68.98 | 69.69 | 68.77 | 68.83 | 2.7M |
| 2024-06-04 | 68.30 | 69.28 | 67.50 | 69.00 | 5.0M |
| 2024-06-03 | 67.63 | 69.04 | 67.28 | 67.63 | 5.1M |
| 2024-05-31 | 68.75 | 68.75 | 67.60 | 67.71 | 4.3M |
| 2024-05-30 | 68.40 | 69.29 | 68.01 | 68.54 | 3.4M |
| 2024-05-29 | 69.33 | 69.94 | 68.50 | 68.80 | 4.1M |
| 2024-05-28 | 70.60 | 71.00 | 69.10 | 70.07 | 4.1M |
| 2024-05-27 | 68.23 | 71.17 | 68.01 | 70.61 | 6.5M |
| 2024-05-24 | 68.68 | 69.61 | 67.89 | 67.89 | 3.5M |
| 2024-05-23 | 68.48 | 69.44 | 68.24 | 68.69 | 4.2M |
| 2024-05-22 | 70.70 | 71.00 | 67.60 | 68.20 | 7.1M |
| 2024-05-21 | 69.54 | 71.36 | 69.16 | 70.68 | 4.5M |
| 2024-05-20 | 70.22 | 70.22 | 68.66 | 69.57 | 5.3M |
| 2024-05-17 | 70.60 | 70.88 | 69.38 | 70.22 | 4.3M |
| 2024-05-16 | 71.59 | 71.91 | 70.11 | 70.35 | 4.3M |
| 2024-05-15 | 71.23 | 72.91 | 70.87 | 71.59 | 3.7M |
| 2024-05-14 | 70.35 | 71.96 | 70.18 | 71.20 | 3.8M |
| 2024-05-13 | 69.09 | 71.01 | 68.23 | 70.61 | 6.1M |
| 2024-05-10 | 71.05 | 71.05 | 69.01 | 69.09 | 4.7M |
| 2024-05-09 | 70.77 | 71.16 | 70.21 | 70.65 | 3.3M |
| 2024-05-08 | 71.02 | 71.29 | 69.91 | 70.69 | 2.9M |
| 2024-05-07 | 70.72 | 72.18 | 70.56 | 71.00 | 4.9M |
| 2024-05-06 | 69.11 | 70.99 | 68.30 | 70.70 | 6.1M |
| 2024-04-30 | 67.60 | 69.95 | 67.50 | 68.72 | 5.7M |
| 2024-04-29 | 66.50 | 67.77 | 65.58 | 67.61 | 6.0M |
| 2024-04-26 | 68.22 | 68.75 | 65.80 | 66.60 | 8.4M |
| 2024-04-25 | 68.10 | 69.37 | 67.22 | 67.75 | 4.4M |
| 2024-04-24 | 67.78 | 68.17 | 67.03 | 68.10 | 3.3M |
| 2024-04-23 | 68.27 | 68.94 | 67.16 | 67.64 | 5.6M |
| 2024-04-22 | 69.20 | 70.80 | 68.73 | 68.82 | 5.7M |
| 2024-04-19 | 69.00 | 70.13 | 69.00 | 69.47 | 4.8M |
| 2024-04-18 | 68.40 | 69.61 | 67.91 | 69.19 | 6.0M |
| 2024-04-17 | 67.52 | 67.93 | 66.11 | 67.63 | 4.9M |
| 2024-04-16 | 66.38 | 68.55 | 66.38 | 67.45 | 7.0M |
| 2024-04-15 | 65.20 | 67.10 | 64.86 | 66.84 | 5.2M |
| 2024-04-12 | 66.25 | 66.28 | 63.09 | 65.50 | 6.5M |
| 2024-04-11 | 64.26 | 66.00 | 64.00 | 65.47 | 5.4M |
| 2024-04-10 | 64.60 | 66.00 | 64.25 | 64.40 | 4.9M |
| 2024-04-09 | 64.50 | 64.66 | 62.70 | 63.92 | 4.8M |
| 2024-04-08 | 63.83 | 65.01 | 63.34 | 64.19 | 4.2M |
| 2024-04-03 | 62.99 | 65.56 | 62.99 | 63.84 | 6.5M |
| 2024-04-02 | 63.20 | 63.72 | 62.51 | 62.70 | 4.8M |
| 2024-04-01 | 61.53 | 63.68 | 61.36 | 63.20 | 5.8M |
| 2024-03-29 | 60.84 | 61.73 | 60.50 | 61.52 | 4.1M |
| 2024-03-28 | 60.20 | 61.66 | 59.00 | 60.82 | 5.0M |
| 2024-03-27 | 60.19 | 61.28 | 59.72 | 60.52 | 4.5M |
| 2024-03-26 | 59.55 | 60.30 | 58.93 | 59.91 | 4.6M |
| 2024-03-25 | 60.05 | 60.95 | 59.44 | 59.49 | 5.5M |
| 2024-03-22 | 60.10 | 61.00 | 58.96 | 60.48 | 8.1M |
| 2024-03-21 | 60.50 | 60.68 | 58.69 | 58.99 | 5.5M |
| 2024-03-20 | 60.95 | 61.32 | 59.90 | 60.50 | 4.0M |
| 2024-03-19 | 61.23 | 61.89 | 60.97 | 61.32 | 3.6M |
| 2024-03-18 | 59.58 | 61.45 | 59.31 | 61.42 | 5.5M |
| 2024-03-15 | 59.80 | 60.05 | 59.06 | 59.60 | 5.0M |
| 2024-03-14 | 60.04 | 60.40 | 59.00 | 59.59 | 5.2M |
| 2024-03-13 | 59.79 | 60.10 | 58.88 | 60.03 | 5.6M |
| 2024-03-12 | 60.82 | 61.38 | 59.33 | 59.87 | 6.4M |
| 2024-03-11 | 60.60 | 61.15 | 59.99 | 60.60 | 3.6M |
| 2024-03-08 | 59.21 | 61.25 | 59.20 | 60.66 | 4.4M |
| 2024-03-07 | 60.10 | 60.80 | 59.40 | 59.44 | 3.8M |
| 2024-03-06 | 60.02 | 61.30 | 59.72 | 60.50 | 4.1M |
| 2024-03-05 | 58.07 | 60.83 | 58.00 | 60.28 | 8.2M |
| 2024-03-04 | 58.60 | 59.20 | 58.07 | 58.39 | 6.0M |
| 2024-03-01 | 58.08 | 59.35 | 57.68 | 58.60 | 7.9M |
| 2024-02-29 | 55.88 | 58.11 | 55.80 | 58.09 | 9.5M |
| 2024-02-28 | 56.41 | 56.96 | 55.98 | 56.15 | 8.8M |
| 2024-02-27 | 55.11 | 56.45 | 55.00 | 56.36 | 8.9M |
| 2024-02-26 | 54.65 | 55.65 | 54.10 | 55.39 | 9.9M |
| 2024-02-23 | 55.58 | 55.96 | 54.54 | 54.95 | 12.7M |
| 2024-02-22 | 57.00 | 57.49 | 55.14 | 55.88 | 14.3M |
| 2024-02-21 | 59.51 | 59.73 | 56.95 | 57.33 | 13.2M |
| 2024-02-20 | 58.29 | 60.25 | 57.80 | 59.95 | 8.1M |
| 2024-02-19 | 58.20 | 59.17 | 56.12 | 58.43 | 9.8M |
| 2024-02-08 | 60.06 | 62.00 | 57.46 | 57.80 | 13.2M |
| 2024-02-07 | 58.48 | 60.19 | 57.76 | 60.12 | 11.9M |
| 2024-02-06 | 54.80 | 59.50 | 54.77 | 58.60 | 11.8M |
| 2024-02-05 | 53.63 | 56.96 | 53.52 | 55.25 | 12.0M |
| 2024-02-02 | 52.80 | 55.06 | 52.38 | 53.51 | 8.0M |
| 2024-02-01 | 52.00 | 53.27 | 51.87 | 52.50 | 6.0M |
| 2024-01-31 | 53.83 | 53.83 | 52.36 | 52.51 | 6.6M |
| 2024-01-30 | 55.09 | 55.09 | 53.73 | 53.96 | 6.7M |
| 2024-01-29 | 53.44 | 56.18 | 53.40 | 55.09 | 15.4M |
| 2024-01-26 | 50.00 | 52.66 | 49.90 | 52.15 | 9.3M |
| 2024-01-25 | 50.24 | 50.55 | 49.40 | 50.45 | 6.3M |
| 2024-01-24 | 48.70 | 50.37 | 48.70 | 50.06 | 8.6M |
| 2024-01-23 | 48.38 | 49.00 | 47.38 | 48.60 | 7.0M |
| 2024-01-22 | 50.45 | 50.89 | 48.35 | 48.90 | 6.3M |
| 2024-01-19 | 51.10 | 51.35 | 50.39 | 50.72 | 3.6M |
| 2024-01-18 | 51.00 | 51.43 | 49.78 | 51.15 | 5.7M |
| 2024-01-17 | 51.88 | 53.25 | 51.28 | 51.43 | 5.5M |
| 2024-01-16 | 51.44 | 52.42 | 51.20 | 51.88 | 5.5M |
| 2024-01-15 | 48.90 | 51.71 | 48.71 | 51.69 | 8.6M |
| 2024-01-12 | 48.80 | 50.00 | 48.76 | 48.90 | 4.0M |
| 2024-01-11 | 49.56 | 50.06 | 48.70 | 49.05 | 5.5M |
| 2024-01-10 | 50.15 | 50.40 | 49.60 | 49.60 | 4.1M |
| 2024-01-09 | 50.42 | 50.78 | 49.90 | 50.24 | 5.9M |
| 2024-01-08 | 49.88 | 51.51 | 49.00 | 50.80 | 10.7M |
| 2024-01-05 | 51.50 | 52.08 | 49.50 | 49.98 | 8.3M |
| 2024-01-04 | 52.51 | 52.77 | 50.90 | 51.41 | 7.5M |
| 2024-01-03 | 52.00 | 53.97 | 51.49 | 52.80 | 14.7M |
| 2024-01-02 | 49.28 | 50.38 | 49.10 | 50.00 | 4.2M |