52.30
Last Update: 2025-10-06
| 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 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-12-30 | 59.00 | 59.00 | 58.01 | 58.01 | 0.0M |
| 2024-12-27 | 55.61 | 57.23 | 55.61 | 57.23 | 0.0M |
| 2024-12-24 | 56.15 | 58.31 | 56.15 | 56.61 | 0.0M |
| 2024-12-20 | 59.39 | 59.39 | 59.35 | 59.35 | 0.0M |
| 2024-12-19 | 60.99 | 60.99 | 58.60 | 58.60 | 0.0M |
| 2024-12-18 | 59.99 | 61.99 | 59.99 | 61.49 | 0.0M |
| 2024-12-17 | 60.00 | 60.00 | 58.20 | 59.10 | 0.0M |
| 2024-12-16 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-12-11 | 61.11 | 62.00 | 60.09 | 60.09 | 0.0M |
| 2024-12-10 | 59.39 | 63.00 | 59.39 | 63.00 | 0.0M |
| 2024-12-09 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-12-06 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-12-05 | 65.01 | 65.01 | 65.01 | 65.01 | 0.0M |
| 2024-12-04 | 64.00 | 64.80 | 64.00 | 64.80 | 0.0M |
| 2024-12-03 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-12-02 | 64.10 | 64.10 | 64.00 | 64.10 | 0.0M |
| 2024-11-25 | 67.49 | 67.49 | 67.49 | 67.49 | 0.0M |
| 2024-11-21 | 68.00 | 68.00 | 66.99 | 66.99 | 0.0M |
| 2024-11-19 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-11-18 | 67.50 | 68.00 | 67.50 | 68.00 | 0.0M |
| 2024-11-14 | 69.00 | 70.70 | 69.00 | 70.70 | 0.0M |
| 2024-11-13 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-11-07 | 65.00 | 68.75 | 65.00 | 68.75 | 0.0M |
| 2024-11-04 | 64.00 | 64.90 | 64.00 | 64.90 | 0.0M |
| 2024-10-31 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2024-10-29 | 64.80 | 64.80 | 64.80 | 64.80 | 0.0M |
| 2024-10-25 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-10-23 | 61.11 | 64.78 | 61.11 | 64.00 | 0.0M |
| 2024-10-22 | 64.00 | 65.00 | 63.00 | 63.00 | 0.0M |
| 2024-10-21 | 64.98 | 66.00 | 64.98 | 65.00 | 0.0M |
| 2024-10-18 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2024-10-17 | 68.00 | 68.00 | 66.15 | 67.85 | 0.0M |
| 2024-10-16 | 64.15 | 67.00 | 64.15 | 67.00 | 0.0M |
| 2024-10-11 | 67.33 | 69.00 | 67.33 | 69.00 | 0.0M |
| 2024-10-10 | 68.30 | 68.50 | 67.10 | 67.33 | 0.0M |
| 2024-10-08 | 69.00 | 69.45 | 68.30 | 68.30 | 0.0M |
| 2024-10-07 | 73.90 | 73.90 | 69.50 | 69.50 | 0.0M |
| 2024-10-04 | 70.02 | 71.69 | 69.03 | 70.25 | 0.0M |
| 2024-10-03 | 69.00 | 70.11 | 69.00 | 70.01 | 0.0M |
| 2024-10-01 | 74.99 | 74.99 | 70.00 | 72.50 | 0.0M |
| 2024-09-30 | 74.99 | 74.99 | 74.99 | 74.99 | 0.0M |
| 2024-09-27 | 75.00 | 75.00 | 71.10 | 71.20 | 0.0M |
| 2024-09-26 | 75.00 | 77.50 | 73.31 | 74.90 | 0.0M |
| 2024-09-25 | 69.10 | 70.15 | 69.10 | 70.15 | 0.0M |
| 2024-09-24 | 73.30 | 73.30 | 73.30 | 73.30 | 0.0M |
| 2024-09-23 | 70.00 | 72.75 | 70.00 | 72.75 | 0.0M |
| 2024-09-20 | 67.60 | 67.60 | 67.51 | 67.56 | 0.0M |
| 2024-09-19 | 67.70 | 68.02 | 67.70 | 68.02 | 0.0M |
| 2024-09-18 | 67.15 | 67.90 | 67.15 | 67.90 | 0.0M |
| 2024-09-13 | 69.30 | 70.50 | 69.30 | 69.90 | 0.0M |
| 2024-09-12 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2024-09-11 | 71.55 | 71.55 | 71.55 | 71.55 | 0.0M |
| 2024-09-09 | 76.00 | 76.00 | 71.10 | 71.16 | 0.0M |
| 2024-09-06 | 74.00 | 74.00 | 72.35 | 73.53 | 0.0M |
| 2024-09-05 | 71.50 | 76.73 | 71.50 | 74.50 | 0.0M |
| 2024-09-04 | 72.15 | 74.20 | 71.25 | 74.20 | 0.0M |
| 2024-09-03 | 76.25 | 76.25 | 74.20 | 74.99 | 0.0M |
| 2024-09-02 | 84.49 | 84.49 | 76.40 | 77.10 | 0.0M |
| 2024-08-30 | 80.00 | 82.90 | 79.00 | 81.01 | 0.0M |
| 2024-08-29 | 81.04 | 82.55 | 78.90 | 78.90 | 0.0M |
| 2024-08-28 | 76.72 | 80.00 | 75.50 | 78.06 | 0.0M |
| 2024-08-27 | 71.95 | 77.23 | 71.95 | 75.37 | 0.1M |
| 2024-08-26 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
| 2024-08-23 | 70.95 | 71.00 | 70.90 | 70.94 | 0.0M |
| 2024-08-22 | 69.00 | 70.89 | 69.00 | 70.70 | 0.0M |
| 2024-08-21 | 70.95 | 71.20 | 68.50 | 69.50 | 0.0M |
| 2024-08-20 | 68.30 | 68.30 | 68.20 | 68.20 | 0.0M |
| 2024-08-19 | 70.20 | 72.96 | 68.20 | 68.20 | 0.0M |
| 2024-08-16 | 66.00 | 68.99 | 66.00 | 68.99 | 0.0M |
| 2024-08-14 | 64.85 | 64.85 | 64.85 | 64.85 | 0.0M |
| 2024-08-13 | 60.50 | 66.70 | 60.50 | 65.76 | 0.0M |
| 2024-08-12 | 64.79 | 64.79 | 64.50 | 64.50 | 0.0M |
| 2024-08-08 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2024-08-07 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2024-08-06 | 65.00 | 66.00 | 65.00 | 66.00 | 0.0M |
| 2024-08-05 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-08-02 | 67.20 | 67.60 | 66.85 | 66.85 | 0.0M |
| 2024-08-01 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-07-30 | 69.99 | 69.99 | 69.80 | 69.80 | 0.0M |
| 2024-07-29 | 70.00 | 70.00 | 69.00 | 69.01 | 0.0M |
| 2024-07-26 | 72.35 | 72.35 | 70.00 | 70.00 | 0.0M |
| 2024-07-25 | 66.70 | 70.49 | 66.70 | 69.36 | 0.0M |
| 2024-07-24 | 74.39 | 74.39 | 71.74 | 71.75 | 0.0M |
| 2024-07-23 | 67.00 | 69.20 | 67.00 | 69.20 | 0.0M |
| 2024-07-22 | 64.10 | 69.25 | 64.10 | 69.25 | 0.0M |
| 2024-07-19 | 68.99 | 72.00 | 68.99 | 70.00 | 0.0M |
| 2024-07-18 | 67.00 | 67.00 | 66.32 | 66.32 | 0.0M |
| 2024-07-16 | 69.51 | 69.51 | 69.50 | 69.50 | 0.0M |
| 2024-07-15 | 73.08 | 73.08 | 70.90 | 70.90 | 0.0M |
| 2024-07-12 | 70.40 | 72.55 | 70.40 | 71.81 | 0.0M |
| 2024-07-11 | 72.65 | 72.65 | 70.07 | 70.13 | 0.0M |
| 2024-07-10 | 68.05 | 70.20 | 68.05 | 69.99 | 0.0M |
| 2024-07-09 | 68.62 | 68.62 | 68.50 | 68.50 | 0.0M |
| 2024-07-08 | 66.25 | 69.97 | 66.25 | 68.61 | 0.0M |
| 2024-07-05 | 65.55 | 67.75 | 65.15 | 65.93 | 0.0M |
| 2024-07-04 | 66.10 | 66.10 | 65.50 | 65.63 | 0.0M |
| 2024-07-03 | 65.00 | 66.75 | 65.00 | 66.50 | 0.0M |
| 2024-07-02 | 63.25 | 64.00 | 62.50 | 62.80 | 0.0M |
| 2024-07-01 | 64.50 | 64.99 | 64.25 | 64.25 | 0.0M |
| 2024-06-28 | 64.53 | 65.01 | 64.52 | 65.01 | 0.0M |
| 2024-06-26 | 64.02 | 68.40 | 64.02 | 68.40 | 0.0M |
| 2024-06-25 | 68.80 | 68.80 | 68.80 | 68.80 | 0.0M |
| 2024-06-21 | 64.01 | 67.50 | 64.01 | 67.40 | 0.0M |
| 2024-06-20 | 65.43 | 65.43 | 65.43 | 65.43 | 0.0M |
| 2024-06-19 | 64.20 | 65.00 | 64.10 | 64.14 | 0.0M |
| 2024-06-18 | 66.49 | 66.49 | 65.21 | 65.21 | 0.0M |
| 2024-06-14 | 65.01 | 66.49 | 65.01 | 66.49 | 0.0M |
| 2024-06-13 | 67.80 | 67.80 | 66.00 | 66.62 | 0.0M |
| 2024-06-12 | 65.00 | 65.00 | 64.01 | 64.10 | 0.0M |
| 2024-06-11 | 65.20 | 65.20 | 64.50 | 65.00 | 0.0M |
| 2024-06-10 | 67.48 | 67.48 | 65.07 | 65.20 | 0.0M |
| 2024-06-07 | 66.15 | 67.48 | 66.15 | 67.05 | 0.0M |
| 2024-06-06 | 63.01 | 64.00 | 63.00 | 64.00 | 0.0M |
| 2024-06-05 | 64.95 | 64.95 | 64.58 | 64.58 | 0.0M |
| 2024-06-04 | 65.00 | 65.00 | 64.58 | 64.58 | 0.0M |
| 2024-06-03 | 72.00 | 72.00 | 66.20 | 67.97 | 0.0M |
| 2024-05-31 | 69.54 | 69.54 | 69.54 | 69.54 | 0.0M |
| 2024-05-30 | 65.20 | 67.99 | 65.20 | 66.23 | 0.0M |
| 2024-05-29 | 68.18 | 68.60 | 68.18 | 68.18 | 0.0M |
| 2024-05-28 | 70.00 | 71.76 | 70.00 | 71.76 | 0.0M |
| 2024-05-27 | 68.35 | 68.35 | 68.35 | 68.35 | 0.0M |
| 2024-05-24 | 69.35 | 69.35 | 69.35 | 69.35 | 0.0M |
| 2024-05-23 | 70.00 | 73.00 | 70.00 | 73.00 | 0.0M |
| 2024-05-22 | 68.05 | 70.78 | 68.05 | 70.64 | 0.0M |
| 2024-05-21 | 69.78 | 69.78 | 69.78 | 69.78 | 0.0M |
| 2024-05-17 | 69.10 | 70.00 | 66.60 | 69.78 | 0.0M |
| 2024-05-16 | 71.00 | 71.00 | 70.10 | 70.10 | 0.0M |
| 2024-05-14 | 71.31 | 71.90 | 71.31 | 71.68 | 0.0M |
| 2024-05-13 | 73.00 | 75.00 | 72.41 | 75.00 | 0.0M |
| 2024-05-10 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0M |
| 2024-05-09 | 78.80 | 78.80 | 75.05 | 75.05 | 0.0M |
| 2024-05-08 | 79.03 | 79.03 | 78.99 | 78.99 | 0.0M |
| 2024-05-07 | 88.30 | 89.00 | 83.14 | 83.14 | 0.0M |
| 2024-05-06 | 87.79 | 88.74 | 78.21 | 87.51 | 0.1M |
| 2024-05-03 | 77.99 | 80.70 | 77.99 | 80.70 | 0.1M |
| 2024-05-02 | 69.00 | 73.37 | 69.00 | 73.37 | 0.0M |
| 2024-04-30 | 66.70 | 66.70 | 66.70 | 66.70 | 0.0M |
| 2024-04-29 | 67.20 | 67.20 | 66.00 | 66.02 | 0.0M |
| 2024-04-26 | 67.13 | 67.13 | 67.13 | 67.13 | 0.0M |
| 2024-04-25 | 70.00 | 70.00 | 69.00 | 69.00 | 0.0M |
| 2024-04-24 | 69.00 | 70.58 | 69.00 | 70.58 | 0.0M |
| 2024-04-23 | 65.10 | 68.30 | 65.10 | 68.30 | 0.0M |
| 2024-04-22 | 72.90 | 72.90 | 68.52 | 68.52 | 0.0M |
| 2024-04-19 | 69.50 | 69.50 | 66.00 | 67.43 | 0.0M |
| 2024-04-18 | 70.50 | 71.20 | 70.00 | 71.20 | 0.0M |
| 2024-04-16 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-04-15 | 72.00 | 72.00 | 69.00 | 70.00 | 0.0M |
| 2024-04-12 | 67.50 | 71.28 | 67.50 | 71.28 | 0.0M |
| 2024-04-10 | 65.10 | 65.80 | 63.85 | 64.80 | 0.0M |
| 2024-04-09 | 68.00 | 69.00 | 68.00 | 69.00 | 0.0M |
| 2024-04-08 | 66.10 | 68.00 | 66.10 | 67.95 | 0.0M |
| 2024-04-05 | 72.50 | 72.50 | 66.00 | 66.03 | 0.0M |
| 2024-04-04 | 67.13 | 67.13 | 67.13 | 67.13 | 0.0M |
| 2024-04-03 | 63.85 | 63.94 | 63.85 | 63.94 | 0.0M |
| 2024-04-02 | 60.00 | 60.90 | 60.00 | 60.90 | 0.0M |
| 2024-04-01 | 56.70 | 58.05 | 56.70 | 58.05 | 0.0M |
| 2024-03-28 | 56.60 | 57.50 | 55.10 | 55.29 | 0.0M |
| 2024-03-27 | 58.02 | 58.99 | 57.98 | 57.98 | 0.0M |
| 2024-03-26 | 61.30 | 63.05 | 60.86 | 61.03 | 0.0M |
| 2024-03-22 | 60.65 | 64.06 | 60.52 | 64.06 | 0.0M |
| 2024-03-21 | 63.11 | 63.11 | 60.20 | 61.01 | 0.0M |
| 2024-03-20 | 60.20 | 62.60 | 58.61 | 60.12 | 0.0M |
| 2024-03-19 | 63.05 | 63.05 | 61.10 | 61.10 | 0.0M |
| 2024-03-18 | 63.00 | 66.00 | 62.00 | 63.99 | 0.0M |
| 2024-03-15 | 58.55 | 63.00 | 58.55 | 62.98 | 0.0M |
| 2024-03-14 | 55.00 | 60.30 | 55.00 | 60.30 | 0.0M |
| 2024-03-13 | 60.50 | 61.45 | 57.43 | 57.43 | 0.0M |
| 2024-03-12 | 68.99 | 68.99 | 60.15 | 60.45 | 0.0M |
| 2024-03-11 | 68.98 | 68.98 | 63.18 | 66.82 | 0.0M |
| 2024-03-07 | 73.00 | 73.00 | 68.11 | 68.75 | 0.0M |
| 2024-03-06 | 70.55 | 70.99 | 68.50 | 70.98 | 0.0M |
| 2024-03-05 | 75.85 | 75.85 | 69.38 | 71.82 | 0.0M |
| 2024-03-04 | 81.90 | 81.90 | 77.00 | 77.08 | 0.0M |
| 2024-03-02 | 77.00 | 81.98 | 77.00 | 80.00 | 0.0M |
| 2024-03-01 | 72.00 | 78.48 | 72.00 | 78.18 | 0.1M |
| 2024-02-29 | 72.50 | 73.00 | 71.10 | 71.35 | 0.0M |
| 2024-02-28 | 75.50 | 75.50 | 72.90 | 72.95 | 0.0M |
| 2024-02-27 | 76.45 | 76.45 | 75.10 | 75.20 | 0.0M |
| 2024-02-26 | 76.00 | 76.00 | 74.75 | 75.25 | 0.0M |
| 2024-02-23 | 75.00 | 75.50 | 73.50 | 74.85 | 0.0M |
| 2024-02-22 | 76.00 | 77.40 | 73.30 | 76.45 | 0.0M |
| 2024-02-21 | 77.25 | 81.40 | 75.00 | 75.55 | 0.1M |
| 2024-02-20 | 83.85 | 83.85 | 78.50 | 79.35 | 0.0M |
| 2024-02-19 | 78.50 | 83.50 | 78.50 | 82.35 | 0.2M |
| 2024-02-16 | 78.30 | 81.00 | 75.15 | 75.95 | 0.1M |
| 2024-02-15 | 81.00 | 82.00 | 75.50 | 77.85 | 0.1M |
| 2024-02-14 | 91.90 | 91.90 | 76.00 | 78.65 | 0.4M |
| 2024-02-13 | 93.90 | 102.00 | 93.90 | 93.90 | 0.2M |
| 2024-02-12 | 117.35 | 117.35 | 117.35 | 117.35 | 0.0M |
| 2024-02-09 | 123.50 | 123.50 | 123.50 | 123.50 | 0.0M |
| 2024-02-08 | 130.60 | 133.00 | 129.95 | 129.95 | 0.1M |
| 2024-02-07 | 136.75 | 136.75 | 136.75 | 136.75 | 0.0M |
| 2024-02-06 | 143.90 | 143.90 | 143.90 | 143.90 | 0.0M |
| 2024-02-05 | 151.45 | 151.45 | 151.45 | 151.45 | 0.0M |
| 2024-02-02 | 155.70 | 164.95 | 155.70 | 159.40 | 0.2M |
| 2024-02-01 | 163.85 | 163.85 | 163.85 | 163.85 | 0.0M |
| 2024-01-31 | 173.00 | 173.00 | 172.44 | 172.44 | 0.0M |
| 2024-01-30 | 190.00 | 199.50 | 180.50 | 181.51 | 0.8M |