40.65
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 40.20 | 41.15 | 40.20 | 40.65 | 5.3M |
| 2025-09-26 | 41.10 | 41.30 | 39.60 | 39.90 | 10.4M |
| 2025-09-25 | 40.95 | 41.75 | 40.55 | 40.90 | 7.5M |
| 2025-09-24 | 40.80 | 41.40 | 40.10 | 40.55 | 7.8M |
| 2025-09-23 | 42.15 | 42.15 | 40.50 | 40.70 | 11.3M |
| 2025-09-22 | 41.45 | 42.30 | 41.15 | 41.70 | 10.4M |
| 2025-09-19 | 41.50 | 42.15 | 40.90 | 40.90 | 18.0M |
| 2025-09-18 | 42.60 | 43.20 | 41.05 | 41.25 | 14.3M |
| 2025-09-17 | 42.00 | 42.70 | 41.80 | 42.30 | 8.2M |
| 2025-09-16 | 41.55 | 42.95 | 41.50 | 41.90 | 12.3M |
| 2025-09-15 | 41.95 | 42.95 | 41.05 | 41.50 | 13.6M |
| 2025-09-12 | 42.80 | 42.80 | 41.45 | 41.95 | 16.1M |
| 2025-09-11 | 45.70 | 45.80 | 41.90 | 42.15 | 43.6M |
| 2025-09-10 | 46.80 | 47.70 | 45.40 | 45.70 | 80.6M |
| 2025-09-09 | 44.80 | 46.00 | 43.55 | 45.65 | 37.6M |
| 2025-09-08 | 44.40 | 47.70 | 43.25 | 44.80 | 68.9M |
| 2025-09-05 | 41.45 | 43.85 | 40.85 | 43.65 | 28.2M |
| 2025-09-04 | 44.45 | 44.50 | 40.30 | 40.85 | 32.7M |
| 2025-09-03 | 46.00 | 46.05 | 43.20 | 44.20 | 28.6M |
| 2025-09-02 | 47.80 | 48.50 | 43.40 | 46.00 | 18.1M |
| 2025-09-01 | 44.10 | 46.00 | 44.10 | 46.00 | 20.0M |
| 2025-08-29 | 43.90 | 43.90 | 43.00 | 43.80 | 8.3M |
| 2025-08-28 | 43.20 | 43.50 | 42.80 | 43.25 | 8.6M |
| 2025-08-27 | 43.30 | 44.00 | 42.20 | 42.70 | 11.1M |
| 2025-08-26 | 42.00 | 43.00 | 41.35 | 42.80 | 11.4M |
| 2025-08-25 | 42.00 | 42.00 | 41.00 | 41.50 | 8.6M |
| 2025-08-22 | 41.85 | 41.85 | 40.00 | 40.05 | 9.5M |
| 2025-08-21 | 41.40 | 43.05 | 41.40 | 41.95 | 12.9M |
| 2025-08-20 | 42.50 | 42.50 | 38.70 | 40.80 | 24.3M |
| 2025-08-19 | 45.00 | 45.30 | 41.30 | 42.30 | 105.7M |
| 2025-08-18 | 40.30 | 42.40 | 40.30 | 42.40 | 111.8M |
| 2025-08-15 | 35.50 | 38.55 | 34.40 | 38.55 | 108.9M |
| 2025-08-14 | 34.80 | 35.05 | 34.00 | 35.05 | 62.6M |
| 2025-08-13 | 31.90 | 31.90 | 31.90 | 31.90 | 11.6M |
| 2025-08-12 | 29.50 | 29.80 | 29.00 | 29.00 | 2.9M |
| 2025-08-11 | 28.50 | 29.80 | 28.40 | 29.65 | 9.0M |
| 2025-08-08 | 27.85 | 28.60 | 27.85 | 28.20 | 2.3M |
| 2025-08-07 | 28.25 | 28.40 | 28.05 | 28.05 | 1.4M |
| 2025-08-06 | 28.10 | 28.55 | 28.10 | 28.25 | 1.7M |
| 2025-08-05 | 27.85 | 28.30 | 27.55 | 28.25 | 4.4M |
| 2025-08-04 | 27.35 | 27.70 | 26.90 | 27.70 | 1.7M |
| 2025-08-01 | 27.50 | 27.90 | 27.15 | 27.60 | 1.8M |
| 2025-07-31 | 27.40 | 28.00 | 26.50 | 27.80 | 3.9M |
| 2025-07-30 | 27.35 | 27.85 | 27.25 | 27.70 | 2.5M |
| 2025-07-29 | 27.40 | 27.80 | 27.20 | 27.35 | 2.0M |
| 2025-07-28 | 26.80 | 27.60 | 26.80 | 27.45 | 3.2M |
| 2025-07-25 | 26.85 | 27.20 | 26.65 | 26.75 | 2.1M |
| 2025-07-24 | 26.80 | 27.30 | 26.65 | 26.95 | 3.1M |
| 2025-07-23 | 26.10 | 26.95 | 25.95 | 26.75 | 3.9M |
| 2025-07-22 | 25.80 | 26.10 | 25.60 | 25.85 | 2.9M |
| 2025-07-21 | 25.75 | 26.15 | 25.65 | 25.80 | 2.1M |
| 2025-07-18 | 25.45 | 25.75 | 25.25 | 25.65 | 2.4M |
| 2025-07-17 | 24.70 | 25.20 | 24.65 | 25.20 | 2.1M |
| 2025-07-16 | 24.30 | 24.80 | 24.20 | 24.55 | 2.3M |
| 2025-07-15 | 24.10 | 24.35 | 24.10 | 24.30 | 0.4M |
| 2025-07-14 | 24.15 | 24.35 | 24.10 | 24.25 | 0.6M |
| 2025-07-11 | 24.00 | 24.20 | 23.70 | 24.15 | 1.2M |
| 2025-07-10 | 23.90 | 24.10 | 23.85 | 23.95 | 0.6M |
| 2025-07-09 | 24.10 | 24.15 | 23.85 | 23.90 | 1.2M |
| 2025-07-08 | 24.25 | 24.25 | 23.95 | 24.00 | 1.4M |
| 2025-07-07 | 24.45 | 24.50 | 24.10 | 24.30 | 0.7M |
| 2025-07-04 | 24.35 | 24.85 | 24.35 | 24.45 | 4.9M |
| 2025-07-03 | 24.15 | 24.45 | 24.15 | 24.35 | 1.2M |
| 2025-07-02 | 24.20 | 24.30 | 24.05 | 24.15 | 1.1M |
| 2025-07-01 | 24.05 | 24.80 | 24.05 | 24.35 | 1.2M |
| 2025-06-30 | 24.35 | 24.35 | 24.00 | 24.00 | 1.8M |
| 2025-06-27 | 24.30 | 24.60 | 24.30 | 24.50 | 1.4M |
| 2025-06-26 | 24.20 | 24.70 | 24.20 | 24.25 | 1.8M |
| 2025-06-25 | 24.50 | 24.55 | 24.20 | 24.20 | 1.3M |
| 2025-06-24 | 24.30 | 24.60 | 24.15 | 24.40 | 1.4M |
| 2025-06-23 | 24.05 | 24.20 | 23.80 | 24.00 | 1.8M |
| 2025-06-20 | 25.05 | 25.20 | 24.30 | 24.30 | 8.1M |
| 2025-06-19 | 25.40 | 25.50 | 25.00 | 25.00 | 1.5M |
| 2025-06-18 | 25.40 | 25.55 | 25.35 | 25.40 | 0.9M |
| 2025-06-17 | 25.80 | 25.80 | 25.25 | 25.35 | 1.8M |
| 2025-06-16 | 25.55 | 25.80 | 25.25 | 25.75 | 1.2M |
| 2025-06-13 | 25.35 | 25.60 | 25.15 | 25.40 | 1.6M |
| 2025-06-12 | 25.60 | 25.65 | 25.50 | 25.50 | 1.1M |
| 2025-06-11 | 25.55 | 25.80 | 25.45 | 25.55 | 1.0M |
| 2025-06-10 | 25.40 | 25.85 | 25.40 | 25.55 | 1.2M |
| 2025-06-09 | 25.75 | 25.80 | 25.40 | 25.50 | 0.9M |
| 2025-06-06 | 25.60 | 25.60 | 25.40 | 25.50 | 1.2M |
| 2025-06-05 | 25.55 | 25.75 | 25.40 | 25.60 | 1.5M |
| 2025-06-04 | 25.45 | 25.70 | 25.25 | 25.70 | 1.2M |
| 2025-06-03 | 25.50 | 25.60 | 25.25 | 25.45 | 1.5M |
| 2025-06-02 | 26.00 | 26.00 | 25.25 | 25.35 | 2.2M |
| 2025-05-29 | 25.95 | 26.05 | 25.70 | 25.95 | 2.9M |
| 2025-05-28 | 26.90 | 26.90 | 25.90 | 25.90 | 7.3M |
| 2025-05-27 | 27.40 | 29.30 | 26.90 | 26.90 | 19.5M |
| 2025-05-26 | 26.00 | 26.70 | 25.95 | 26.65 | 1.4M |
| 2025-05-23 | 26.00 | 26.05 | 25.85 | 25.95 | 0.7M |
| 2025-05-22 | 26.25 | 26.25 | 25.85 | 26.20 | 1.1M |
| 2025-05-21 | 26.25 | 26.40 | 26.00 | 26.35 | 1.0M |
| 2025-05-20 | 26.00 | 26.25 | 25.95 | 26.20 | 0.6M |
| 2025-05-19 | 26.40 | 26.45 | 26.00 | 26.00 | 1.1M |
| 2025-05-16 | 26.10 | 26.50 | 26.05 | 26.40 | 1.1M |
| 2025-05-15 | 26.60 | 26.65 | 26.10 | 26.10 | 1.4M |
| 2025-05-14 | 26.90 | 26.90 | 26.60 | 26.60 | 0.8M |
| 2025-05-13 | 27.00 | 27.00 | 26.50 | 26.75 | 1.1M |
| 2025-05-12 | 26.55 | 27.20 | 26.55 | 26.65 | 1.4M |
| 2025-05-09 | 26.15 | 26.55 | 25.75 | 26.50 | 1.1M |
| 2025-05-08 | 26.55 | 26.65 | 26.15 | 26.15 | 0.8M |
| 2025-05-07 | 26.60 | 26.70 | 26.20 | 26.40 | 0.8M |
| 2025-05-06 | 26.55 | 26.70 | 26.20 | 26.35 | 1.0M |
| 2025-05-05 | 26.30 | 26.45 | 26.10 | 26.30 | 1.8M |
| 2025-05-02 | 25.60 | 26.00 | 25.60 | 26.00 | 0.9M |
| 2025-04-30 | 25.75 | 25.95 | 25.45 | 25.50 | 1.2M |
| 2025-04-29 | 25.50 | 25.95 | 25.50 | 25.75 | 1.3M |
| 2025-04-28 | 25.55 | 25.60 | 25.40 | 25.45 | 0.5M |
| 2025-04-25 | 25.65 | 25.70 | 25.40 | 25.50 | 0.7M |
| 2025-04-24 | 25.50 | 25.60 | 25.20 | 25.45 | 1.3M |
| 2025-04-23 | 26.20 | 26.60 | 26.20 | 26.60 | 1.6M |
| 2025-04-22 | 26.20 | 26.20 | 25.80 | 25.85 | 1.1M |
| 2025-04-21 | 26.30 | 26.45 | 26.10 | 26.15 | 0.7M |
| 2025-04-18 | 26.55 | 26.55 | 26.35 | 26.40 | 0.6M |
| 2025-04-17 | 26.50 | 26.65 | 26.25 | 26.45 | 0.9M |
| 2025-04-16 | 27.00 | 27.10 | 26.70 | 26.70 | 1.0M |
| 2025-04-15 | 26.35 | 27.20 | 26.35 | 27.20 | 1.3M |
| 2025-04-14 | 25.90 | 26.45 | 25.90 | 26.25 | 1.4M |
| 2025-04-11 | 25.70 | 26.25 | 25.60 | 26.10 | 1.9M |
| 2025-04-10 | 26.15 | 26.15 | 25.70 | 26.15 | 2.2M |
| 2025-04-09 | 24.80 | 25.10 | 23.55 | 23.80 | 3.8M |
| 2025-04-08 | 25.70 | 25.70 | 24.50 | 25.10 | 4.2M |
| 2025-04-07 | 25.65 | 25.65 | 25.65 | 25.65 | 1.8M |
| 2025-04-02 | 28.40 | 28.55 | 28.30 | 28.50 | 0.8M |
| 2025-04-01 | 28.00 | 28.40 | 27.85 | 28.40 | 0.9M |
| 2025-03-31 | 28.00 | 28.50 | 27.80 | 27.80 | 2.1M |
| 2025-03-28 | 29.10 | 29.10 | 28.50 | 28.55 | 1.7M |
| 2025-03-27 | 29.25 | 29.30 | 29.05 | 29.15 | 0.6M |
| 2025-03-26 | 29.30 | 29.40 | 29.20 | 29.35 | 0.6M |
| 2025-03-25 | 29.45 | 29.60 | 29.05 | 29.20 | 2.0M |
| 2025-03-24 | 29.60 | 29.80 | 29.35 | 29.45 | 1.4M |
| 2025-03-21 | 29.80 | 30.05 | 29.60 | 29.60 | 3.8M |
| 2025-03-20 | 29.80 | 29.85 | 29.65 | 29.85 | 1.3M |
| 2025-03-19 | 29.55 | 29.75 | 29.50 | 29.75 | 1.8M |
| 2025-03-18 | 29.40 | 29.80 | 29.35 | 29.45 | 2.0M |
| 2025-03-17 | 28.95 | 29.40 | 28.95 | 29.25 | 2.1M |
| 2025-03-14 | 28.60 | 28.85 | 28.60 | 28.80 | 1.0M |
| 2025-03-13 | 28.80 | 28.90 | 28.40 | 28.45 | 1.5M |
| 2025-03-12 | 28.80 | 29.00 | 28.70 | 28.75 | 0.8M |
| 2025-03-11 | 28.70 | 29.00 | 28.30 | 28.90 | 1.6M |
| 2025-03-10 | 29.00 | 29.15 | 28.85 | 29.00 | 1.1M |
| 2025-03-07 | 29.00 | 29.40 | 28.90 | 28.90 | 1.3M |
| 2025-03-06 | 29.10 | 29.25 | 28.90 | 28.95 | 1.3M |
| 2025-03-05 | 28.50 | 29.15 | 28.40 | 29.10 | 1.5M |
| 2025-03-04 | 28.30 | 28.60 | 28.15 | 28.50 | 1.5M |
| 2025-03-03 | 28.70 | 28.85 | 28.55 | 28.60 | 1.2M |
| 2025-02-27 | 28.95 | 29.15 | 28.90 | 28.90 | 1.2M |
| 2025-02-26 | 28.90 | 29.00 | 28.80 | 28.95 | 0.9M |
| 2025-02-25 | 28.95 | 29.10 | 28.70 | 28.90 | 1.0M |
| 2025-02-24 | 29.05 | 29.25 | 28.95 | 29.10 | 1.0M |
| 2025-02-21 | 29.05 | 29.20 | 28.90 | 29.15 | 1.3M |
| 2025-02-20 | 28.90 | 28.95 | 28.65 | 28.80 | 0.9M |
| 2025-02-19 | 29.00 | 29.15 | 28.85 | 28.90 | 0.8M |
| 2025-02-18 | 29.00 | 29.00 | 28.75 | 28.95 | 0.6M |
| 2025-02-17 | 29.10 | 29.15 | 28.85 | 29.00 | 0.8M |
| 2025-02-14 | 29.10 | 29.10 | 28.85 | 28.85 | 0.9M |
| 2025-02-13 | 28.70 | 29.15 | 28.60 | 29.10 | 1.7M |
| 2025-02-12 | 28.50 | 28.80 | 28.50 | 28.55 | 0.9M |
| 2025-02-11 | 28.75 | 28.95 | 28.50 | 28.50 | 1.5M |
| 2025-02-10 | 28.30 | 28.75 | 28.30 | 28.65 | 1.1M |
| 2025-02-07 | 28.50 | 28.50 | 28.30 | 28.35 | 0.8M |
| 2025-02-06 | 28.25 | 28.55 | 28.25 | 28.55 | 0.9M |
| 2025-02-05 | 28.30 | 28.60 | 28.10 | 28.15 | 1.0M |
| 2025-02-04 | 28.60 | 28.60 | 27.95 | 28.05 | 1.7M |
| 2025-02-03 | 28.60 | 28.80 | 28.05 | 28.40 | 2.2M |
| 2025-01-22 | 28.25 | 28.35 | 28.00 | 28.35 | 0.7M |
| 2025-01-21 | 28.00 | 28.25 | 27.95 | 28.15 | 0.7M |
| 2025-01-20 | 27.85 | 28.00 | 27.70 | 28.00 | 0.6M |
| 2025-01-17 | 27.80 | 27.95 | 27.65 | 27.85 | 0.8M |
| 2025-01-16 | 27.85 | 28.00 | 27.65 | 27.80 | 0.8M |
| 2025-01-15 | 27.35 | 27.80 | 27.35 | 27.50 | 0.7M |
| 2025-01-14 | 27.30 | 27.55 | 27.15 | 27.30 | 1.3M |
| 2025-01-13 | 27.10 | 27.30 | 26.85 | 27.30 | 1.9M |
| 2025-01-10 | 27.35 | 27.60 | 27.15 | 27.20 | 1.5M |
| 2025-01-09 | 27.80 | 28.00 | 27.40 | 27.40 | 1.5M |
| 2025-01-08 | 27.75 | 27.95 | 27.65 | 27.85 | 0.9M |
| 2025-01-07 | 28.35 | 28.40 | 27.75 | 27.75 | 1.2M |
| 2025-01-06 | 27.80 | 28.40 | 27.65 | 28.35 | 1.1M |
| 2025-01-03 | 27.70 | 27.90 | 27.50 | 27.55 | 1.2M |
| 2025-01-02 | 27.80 | 28.00 | 27.60 | 27.70 | 0.9M |