50.26
Last Update: 2025-09-29
| 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 | 27.75 | 28.00 | 27.30 | 27.35 | 1.3M |
| 2024-12-30 | 27.03 | 28.24 | 27.03 | 27.60 | 3.2M |
| 2024-12-27 | 25.50 | 28.00 | 25.10 | 27.98 | 9.3M |
| 2024-12-26 | 27.00 | 27.10 | 25.39 | 25.80 | 1.7M |
| 2024-12-24 | 29.30 | 30.00 | 26.80 | 27.59 | 4.5M |
| 2024-12-23 | 28.75 | 29.73 | 28.25 | 29.15 | 3.1M |
| 2024-12-20 | 26.50 | 28.75 | 25.51 | 28.75 | 1.0M |
| 2024-12-19 | 27.86 | 30.06 | 26.50 | 26.50 | 4.8M |
| 2024-12-18 | 28.91 | 29.19 | 27.00 | 28.30 | 2.9M |
| 2024-12-17 | 29.98 | 30.38 | 27.95 | 28.00 | 2.5M |
| 2024-12-16 | 30.85 | 30.85 | 29.80 | 30.30 | 4.6M |
| 2024-12-13 | 30.30 | 31.00 | 29.52 | 30.52 | 3.4M |
| 2024-12-12 | 30.50 | 31.20 | 27.32 | 30.30 | 6.1M |
| 2024-12-11 | 28.00 | 30.79 | 27.70 | 30.23 | 3.7M |
| 2024-12-10 | 30.27 | 31.15 | 27.24 | 27.97 | 6.4M |
| 2024-12-09 | 31.00 | 31.54 | 29.60 | 30.30 | 5.1M |
| 2024-12-06 | 31.50 | 31.67 | 28.01 | 30.70 | 4.9M |
| 2024-12-05 | 30.65 | 31.70 | 30.40 | 31.20 | 6.0M |
| 2024-12-04 | 31.80 | 31.90 | 29.80 | 30.75 | 7.0M |
| 2024-12-03 | 29.59 | 31.42 | 29.30 | 31.19 | 19.5M |
| 2024-12-02 | 26.25 | 28.56 | 25.80 | 28.56 | 14.0M |
| 2024-11-29 | 23.79 | 26.02 | 23.55 | 26.02 | 16.4M |
| 2024-11-28 | 22.05 | 23.75 | 21.50 | 23.75 | 11.6M |
| 2024-11-27 | 21.06 | 21.94 | 20.60 | 21.45 | 6.0M |
| 2024-11-26 | 22.99 | 23.29 | 20.38 | 20.38 | 6.9M |
| 2024-11-25 | 22.80 | 23.49 | 21.60 | 22.60 | 5.0M |
| 2024-11-22 | 23.90 | 24.10 | 21.46 | 22.90 | 2.5M |
| 2024-11-21 | 24.20 | 24.20 | 23.51 | 23.70 | 1.0M |
| 2024-11-20 | 24.50 | 24.66 | 23.50 | 24.10 | 3.0M |
| 2024-11-19 | 24.35 | 24.60 | 24.05 | 24.25 | 2.0M |
| 2024-11-18 | 24.00 | 24.90 | 23.16 | 24.25 | 5.8M |
| 2024-11-15 | 24.99 | 24.99 | 23.80 | 23.94 | 1.7M |
| 2024-11-14 | 24.50 | 25.00 | 24.01 | 24.40 | 2.8M |
| 2024-11-13 | 23.60 | 24.85 | 23.11 | 24.33 | 6.2M |
| 2024-11-12 | 24.23 | 24.30 | 23.10 | 23.79 | 1.7M |
| 2024-11-11 | 25.10 | 25.30 | 23.81 | 24.05 | 3.4M |
| 2024-11-08 | 25.00 | 25.92 | 23.29 | 25.10 | 33.0M |
| 2024-11-07 | 29.70 | 29.80 | 25.88 | 25.88 | 25.0M |
| 2024-11-06 | 27.57 | 29.49 | 26.80 | 28.76 | 7.3M |
| 2024-11-05 | 27.78 | 28.29 | 26.59 | 27.20 | 20.8M |
| 2024-11-04 | 24.50 | 26.24 | 24.25 | 26.24 | 4.4M |
| 2024-11-01 | 21.80 | 23.85 | 21.35 | 23.85 | 4.2M |
| 2024-10-31 | 23.38 | 23.38 | 21.50 | 21.70 | 4.3M |
| 2024-10-30 | 20.15 | 22.09 | 20.15 | 22.09 | 8.3M |
| 2024-10-29 | 20.08 | 20.25 | 19.80 | 20.25 | 7.9M |
| 2024-10-28 | 19.85 | 20.35 | 19.85 | 20.15 | 3.2M |
| 2024-10-25 | 20.69 | 20.69 | 19.90 | 20.20 | 3.3M |
| 2024-10-24 | 20.40 | 20.68 | 19.87 | 20.50 | 14.2M |
| 2024-10-23 | 20.58 | 20.80 | 20.01 | 20.33 | 7.1M |
| 2024-10-22 | 20.25 | 21.35 | 20.25 | 20.60 | 12.5M |
| 2024-10-21 | 18.26 | 19.81 | 18.26 | 19.81 | 18.5M |
| 2024-10-18 | 17.01 | 18.40 | 17.01 | 18.05 | 9.8M |
| 2024-10-17 | 17.21 | 17.39 | 16.92 | 17.05 | 6.2M |
| 2024-10-16 | 16.70 | 17.47 | 16.50 | 17.00 | 7.1M |
| 2024-10-15 | 16.00 | 16.69 | 16.00 | 16.69 | 2.0M |
| 2024-10-14 | 16.20 | 16.45 | 15.81 | 16.15 | 1.6M |
| 2024-10-11 | 16.13 | 16.50 | 15.80 | 16.10 | 1.6M |
| 2024-10-10 | 16.41 | 16.84 | 16.02 | 16.05 | 1.2M |
| 2024-10-09 | 16.50 | 16.85 | 16.15 | 16.35 | 2.4M |
| 2024-10-08 | 16.86 | 17.32 | 16.49 | 16.52 | 2.5M |
| 2024-10-07 | 16.30 | 16.95 | 16.11 | 16.60 | 4.3M |
| 2024-10-04 | 15.60 | 16.85 | 14.80 | 16.36 | 9.7M |
| 2024-10-03 | 16.72 | 17.18 | 15.25 | 15.34 | 10.8M |
| 2024-10-02 | 17.99 | 18.00 | 16.60 | 16.70 | 10.4M |
| 2024-10-01 | 17.69 | 18.44 | 17.60 | 18.05 | 4.5M |
| 2024-09-30 | 17.84 | 17.90 | 17.25 | 17.65 | 4.2M |
| 2024-09-27 | 17.70 | 18.30 | 17.25 | 17.76 | 4.9M |
| 2024-09-26 | 18.19 | 18.20 | 17.50 | 17.85 | 3.7M |
| 2024-09-25 | 18.00 | 18.50 | 17.62 | 17.70 | 5.8M |
| 2024-09-24 | 17.20 | 18.14 | 16.65 | 17.80 | 10.2M |
| 2024-09-23 | 16.41 | 17.41 | 16.15 | 17.19 | 6.1M |
| 2024-09-20 | 16.75 | 16.75 | 16.10 | 16.50 | 3.2M |
| 2024-09-19 | 15.40 | 17.05 | 15.40 | 16.35 | 15.4M |
| 2024-09-18 | 16.00 | 16.08 | 15.25 | 15.40 | 2.0M |
| 2024-09-16 | 16.00 | 16.32 | 15.65 | 15.80 | 2.0M |
| 2024-09-13 | 16.74 | 16.85 | 15.55 | 16.40 | 5.1M |
| 2024-09-12 | 16.56 | 16.85 | 16.25 | 16.70 | 5.1M |
| 2024-09-11 | 16.49 | 17.20 | 16.05 | 16.49 | 6.2M |
| 2024-09-10 | 16.70 | 16.90 | 16.25 | 16.43 | 5.5M |
| 2024-09-09 | 15.70 | 16.80 | 15.11 | 16.58 | 6.9M |
| 2024-09-06 | 15.94 | 16.00 | 15.20 | 15.70 | 2.2M |
| 2024-09-05 | 16.29 | 16.39 | 15.55 | 15.55 | 6.6M |
| 2024-09-04 | 15.90 | 16.96 | 15.82 | 16.25 | 35.3M |
| 2024-09-03 | 14.02 | 15.42 | 13.90 | 15.42 | 17.4M |
| 2024-09-02 | 14.34 | 14.40 | 13.21 | 14.05 | 3.6M |
| 2024-08-30 | 14.02 | 14.75 | 14.02 | 14.40 | 7.9M |
| 2024-08-29 | 14.00 | 14.46 | 13.83 | 14.09 | 5.1M |
| 2024-08-28 | 14.25 | 14.75 | 13.80 | 13.88 | 5.1M |
| 2024-08-27 | 13.50 | 15.13 | 13.50 | 14.40 | 10.9M |
| 2024-08-26 | 14.30 | 14.30 | 13.55 | 13.77 | 5.0M |
| 2024-08-23 | 14.50 | 15.19 | 13.95 | 14.15 | 22.3M |
| 2024-08-22 | 13.10 | 14.01 | 13.00 | 14.01 | 10.1M |
| 2024-08-21 | 11.80 | 12.74 | 11.70 | 12.74 | 10.3M |
| 2024-08-20 | 11.18 | 12.06 | 11.11 | 11.62 | 17.5M |
| 2024-08-19 | 10.68 | 11.42 | 10.65 | 10.92 | 15.1M |
| 2024-08-16 | 9.56 | 10.71 | 9.37 | 10.40 | 9.4M |
| 2024-08-15 | 10.02 | 10.40 | 9.90 | 9.99 | 2.0M |
| 2024-08-13 | 9.95 | 10.40 | 9.75 | 10.19 | 1.4M |
| 2024-08-12 | 10.10 | 10.70 | 9.90 | 10.00 | 3.5M |
| 2024-08-09 | 9.80 | 10.34 | 9.60 | 10.15 | 2.9M |
| 2024-08-08 | 10.73 | 10.80 | 9.75 | 9.85 | 7.4M |
| 2024-08-07 | 9.45 | 10.28 | 9.45 | 10.28 | 9.5M |
| 2024-08-06 | 8.28 | 9.28 | 8.20 | 9.28 | 11.3M |
| 2024-08-05 | 7.79 | 8.60 | 7.79 | 8.30 | 5.7M |
| 2024-08-02 | 7.86 | 8.14 | 7.75 | 7.87 | 1.2M |
| 2024-08-01 | 7.60 | 8.00 | 7.50 | 7.95 | 0.8M |
| 2024-07-31 | 7.90 | 7.90 | 7.58 | 7.59 | 0.6M |
| 2024-07-30 | 8.10 | 8.15 | 7.82 | 7.82 | 0.6M |
| 2024-07-29 | 7.50 | 8.10 | 7.50 | 8.05 | 0.5M |
| 2024-07-26 | 7.80 | 7.99 | 7.50 | 7.68 | 0.8M |
| 2024-07-25 | 8.05 | 8.05 | 7.81 | 7.88 | 0.7M |
| 2024-07-24 | 7.93 | 8.22 | 7.92 | 7.93 | 1.4M |
| 2024-07-23 | 8.20 | 8.34 | 8.00 | 8.00 | 0.6M |
| 2024-07-22 | 8.03 | 8.20 | 7.90 | 8.07 | 1.3M |
| 2024-07-19 | 8.41 | 8.60 | 8.05 | 8.07 | 1.3M |
| 2024-07-18 | 8.49 | 8.65 | 8.35 | 8.53 | 0.5M |
| 2024-07-15 | 8.60 | 8.78 | 8.32 | 8.53 | 0.5M |
| 2024-07-12 | 8.69 | 8.70 | 8.15 | 8.45 | 1.7M |
| 2024-07-11 | 8.69 | 8.78 | 8.51 | 8.64 | 0.4M |
| 2024-07-10 | 8.70 | 8.99 | 8.60 | 8.68 | 1.0M |
| 2024-07-09 | 8.80 | 9.07 | 8.62 | 8.85 | 2.0M |
| 2024-07-08 | 8.70 | 8.75 | 8.00 | 8.65 | 0.9M |
| 2024-07-05 | 9.10 | 9.10 | 8.65 | 8.75 | 0.4M |
| 2024-07-04 | 8.74 | 9.17 | 8.71 | 9.02 | 2.0M |
| 2024-07-03 | 8.71 | 8.79 | 8.40 | 8.70 | 2.4M |
| 2024-07-02 | 8.60 | 8.77 | 8.37 | 8.60 | 0.6M |
| 2024-07-01 | 8.31 | 8.59 | 8.30 | 8.49 | 0.5M |
| 2024-06-28 | 8.48 | 8.50 | 8.25 | 8.40 | 0.8M |
| 2024-06-27 | 8.50 | 8.59 | 8.25 | 8.39 | 0.6M |
| 2024-06-26 | 8.70 | 8.95 | 8.25 | 8.31 | 1.4M |
| 2024-06-25 | 8.52 | 9.00 | 8.37 | 8.80 | 1.9M |
| 2024-06-24 | 8.80 | 8.81 | 8.40 | 8.53 | 1.0M |
| 2024-06-21 | 9.10 | 9.34 | 8.60 | 8.79 | 1.4M |
| 2024-06-20 | 9.30 | 9.35 | 9.10 | 9.24 | 1.2M |
| 2024-06-14 | 9.65 | 9.65 | 9.00 | 9.15 | 1.5M |
| 2024-06-13 | 8.98 | 9.65 | 8.71 | 9.60 | 6.8M |
| 2024-06-12 | 8.19 | 9.02 | 8.10 | 8.74 | 5.4M |
| 2024-06-11 | 9.10 | 9.15 | 8.05 | 8.09 | 3.8M |
| 2024-06-10 | 8.73 | 8.99 | 8.70 | 8.76 | 0.5M |
| 2024-06-07 | 8.59 | 8.90 | 8.11 | 8.90 | 1.2M |
| 2024-06-06 | 8.80 | 8.89 | 8.31 | 8.33 | 1.1M |
| 2024-06-05 | 8.99 | 9.05 | 8.57 | 8.65 | 1.5M |
| 2024-06-04 | 9.20 | 9.23 | 8.79 | 8.79 | 1.3M |
| 2024-06-03 | 9.09 | 9.33 | 9.01 | 9.10 | 1.6M |
| 2024-05-31 | 9.22 | 9.39 | 8.90 | 8.94 | 3.9M |
| 2024-05-30 | 9.05 | 9.25 | 8.95 | 9.11 | 1.5M |
| 2024-05-29 | 9.24 | 9.24 | 8.81 | 9.00 | 3.5M |
| 2024-05-27 | 9.55 | 9.55 | 9.03 | 9.14 | 1.0M |
| 2024-05-24 | 9.26 | 9.53 | 9.25 | 9.38 | 1.5M |
| 2024-05-23 | 9.20 | 9.37 | 9.06 | 9.28 | 1.1M |
| 2024-05-22 | 9.78 | 9.85 | 9.15 | 9.20 | 3.1M |
| 2024-05-21 | 9.74 | 9.91 | 9.49 | 9.56 | 3.0M |
| 2024-05-20 | 9.99 | 9.99 | 9.46 | 9.60 | 3.3M |
| 2024-05-17 | 9.65 | 10.00 | 9.53 | 9.98 | 9.3M |
| 2024-05-16 | 9.45 | 9.65 | 9.16 | 9.61 | 3.1M |
| 2024-05-15 | 9.61 | 9.90 | 9.25 | 9.40 | 6.0M |
| 2024-05-14 | 9.75 | 9.80 | 9.30 | 9.61 | 3.0M |
| 2024-05-13 | 9.54 | 10.13 | 9.16 | 9.68 | 9.8M |
| 2024-05-10 | 8.82 | 9.50 | 8.80 | 9.24 | 7.3M |
| 2024-05-09 | 8.35 | 8.90 | 8.35 | 8.90 | 1.7M |
| 2024-05-08 | 8.36 | 8.55 | 8.25 | 8.30 | 1.2M |
| 2024-05-07 | 8.75 | 8.77 | 8.40 | 8.40 | 3.2M |
| 2024-05-06 | 8.78 | 9.25 | 8.50 | 8.62 | 8.4M |
| 2024-05-03 | 8.10 | 8.80 | 8.10 | 8.60 | 2.7M |
| 2024-05-02 | 8.47 | 8.47 | 7.95 | 8.15 | 1.2M |
| 2024-04-30 | 8.69 | 8.69 | 8.12 | 8.30 | 2.7M |
| 2024-04-29 | 8.51 | 8.88 | 8.40 | 8.45 | 2.7M |
| 2024-04-26 | 8.94 | 8.94 | 8.58 | 8.70 | 2.0M |
| 2024-04-25 | 8.99 | 9.25 | 8.70 | 8.79 | 6.3M |
| 2024-04-24 | 8.20 | 9.12 | 8.10 | 8.80 | 9.6M |
| 2024-04-23 | 7.90 | 8.60 | 7.90 | 8.18 | 4.5M |
| 2024-04-22 | 7.78 | 8.20 | 7.78 | 7.90 | 1.1M |
| 2024-04-19 | 8.03 | 8.13 | 7.85 | 7.86 | 1.6M |
| 2024-04-18 | 8.11 | 8.25 | 7.90 | 7.96 | 1.0M |
| 2024-04-17 | 8.07 | 8.49 | 8.06 | 8.10 | 2.1M |
| 2024-04-16 | 8.25 | 8.29 | 8.05 | 8.11 | 2.3M |
| 2024-04-15 | 8.01 | 8.65 | 7.86 | 8.10 | 7.5M |
| 2024-04-09 | 7.95 | 8.29 | 7.95 | 8.14 | 0.5M |
| 2024-04-08 | 8.46 | 8.60 | 8.08 | 8.11 | 1.6M |
| 2024-04-04 | 8.90 | 8.90 | 8.26 | 8.50 | 4.0M |
| 2024-04-03 | 8.19 | 8.90 | 7.83 | 8.85 | 21.5M |
| 2024-04-02 | 6.92 | 7.98 | 6.80 | 7.98 | 7.4M |
| 2024-04-01 | 6.70 | 7.04 | 6.70 | 7.00 | 0.4M |
| 2024-03-29 | 6.77 | 6.90 | 6.63 | 6.64 | 0.3M |
| 2024-03-28 | 6.80 | 6.83 | 6.71 | 6.79 | 0.5M |
| 2024-03-27 | 6.90 | 6.98 | 6.62 | 6.82 | 0.3M |
| 2024-03-26 | 6.97 | 7.00 | 6.82 | 6.86 | 0.1M |
| 2024-03-25 | 6.75 | 6.96 | 6.73 | 6.84 | 0.3M |
| 2024-03-22 | 6.84 | 6.85 | 6.75 | 6.75 | 0.1M |
| 2024-03-21 | 6.84 | 6.99 | 6.72 | 6.87 | 0.2M |
| 2024-03-20 | 6.71 | 7.00 | 6.71 | 6.90 | 0.2M |
| 2024-03-19 | 6.92 | 6.92 | 6.84 | 6.85 | 0.1M |
| 2024-03-18 | 6.85 | 6.90 | 6.80 | 6.90 | 0.1M |
| 2024-03-15 | 6.87 | 6.95 | 6.83 | 6.89 | 0.3M |
| 2024-03-14 | 6.78 | 6.97 | 6.78 | 6.95 | 0.4M |
| 2024-03-13 | 6.99 | 7.19 | 6.69 | 6.78 | 1.1M |
| 2024-03-12 | 6.79 | 7.00 | 6.79 | 6.80 | 0.2M |
| 2024-03-11 | 6.92 | 7.10 | 6.91 | 6.96 | 0.3M |
| 2024-03-08 | 7.07 | 7.07 | 6.89 | 6.95 | 0.6M |
| 2024-03-07 | 6.81 | 6.90 | 6.81 | 6.83 | 0.1M |
| 2024-03-06 | 6.83 | 7.00 | 6.83 | 6.85 | 0.1M |
| 2024-03-05 | 6.81 | 7.05 | 6.80 | 6.92 | 0.2M |
| 2024-03-04 | 6.98 | 7.00 | 6.82 | 6.93 | 0.2M |
| 2024-03-01 | 6.85 | 7.10 | 6.77 | 6.89 | 0.3M |
| 2024-02-29 | 7.13 | 7.18 | 6.88 | 6.95 | 0.5M |
| 2024-02-28 | 6.76 | 7.14 | 6.67 | 7.03 | 0.5M |
| 2024-02-27 | 6.85 | 7.00 | 6.79 | 6.90 | 0.2M |
| 2024-02-26 | 6.60 | 6.90 | 6.53 | 6.90 | 0.3M |
| 2024-02-23 | 6.66 | 6.80 | 6.21 | 6.79 | 1.7M |
| 2024-02-22 | 6.81 | 6.81 | 6.62 | 6.75 | 2.2M |
| 2024-02-21 | 6.70 | 6.80 | 6.60 | 6.66 | 0.2M |
| 2024-02-20 | 6.54 | 6.65 | 6.54 | 6.55 | 0.1M |
| 2024-02-19 | 6.69 | 6.69 | 6.44 | 6.50 | 0.8M |
| 2024-02-16 | 6.82 | 6.82 | 6.32 | 6.50 | 0.3M |
| 2024-02-15 | 6.74 | 6.95 | 6.74 | 6.80 | 0.1M |
| 2024-02-14 | 6.90 | 7.02 | 6.80 | 6.90 | 0.4M |
| 2024-02-13 | 6.56 | 6.99 | 6.55 | 6.80 | 0.3M |
| 2024-02-12 | 6.71 | 6.78 | 6.57 | 6.57 | 0.5M |
| 2024-02-09 | 6.99 | 6.99 | 6.75 | 6.80 | 0.1M |
| 2024-02-07 | 6.90 | 6.99 | 6.81 | 6.90 | 0.1M |
| 2024-02-06 | 6.76 | 6.95 | 6.76 | 6.82 | 0.2M |
| 2024-02-02 | 7.03 | 7.09 | 6.85 | 6.87 | 0.1M |
| 2024-02-01 | 6.79 | 7.02 | 6.72 | 6.85 | 0.1M |
| 2024-01-31 | 6.40 | 6.76 | 6.40 | 6.60 | 0.3M |
| 2024-01-30 | 6.70 | 6.83 | 6.25 | 6.60 | 0.7M |
| 2024-01-29 | 6.72 | 6.72 | 6.62 | 6.65 | 1.3M |
| 2024-01-26 | 6.89 | 6.90 | 6.76 | 6.90 | 0.2M |
| 2024-01-25 | 7.14 | 7.23 | 6.76 | 6.90 | 0.6M |
| 2024-01-24 | 6.87 | 7.10 | 6.75 | 7.01 | 0.5M |
| 2024-01-23 | 6.75 | 6.87 | 6.69 | 6.70 | 0.1M |
| 2024-01-22 | 6.92 | 6.92 | 6.55 | 6.70 | 0.2M |
| 2024-01-19 | 6.81 | 6.94 | 6.67 | 6.82 | 0.1M |
| 2024-01-18 | 6.96 | 6.96 | 6.70 | 6.85 | 0.2M |
| 2024-01-17 | 6.91 | 7.00 | 6.85 | 6.86 | 0.2M |
| 2024-01-16 | 6.82 | 6.95 | 6.60 | 6.82 | 0.1M |
| 2024-01-15 | 7.02 | 7.05 | 6.87 | 6.87 | 0.2M |
| 2024-01-12 | 7.23 | 7.23 | 7.00 | 7.03 | 0.5M |
| 2024-01-11 | 7.18 | 7.18 | 6.90 | 7.04 | 0.7M |
| 2024-01-10 | 7.43 | 7.43 | 6.85 | 6.99 | 1.3M |
| 2024-01-09 | 7.15 | 7.35 | 7.06 | 7.25 | 1.0M |
| 2024-01-08 | 7.28 | 7.44 | 7.17 | 7.19 | 0.8M |
| 2024-01-05 | 7.40 | 7.60 | 7.15 | 7.28 | 0.7M |
| 2024-01-04 | 7.60 | 7.60 | 7.22 | 7.42 | 0.3M |
| 2024-01-03 | 7.66 | 7.90 | 7.60 | 7.66 | 0.5M |
| 2024-01-02 | 7.80 | 8.00 | 7.60 | 7.63 | 1.1M |
| 2024-01-01 | 7.56 | 7.84 | 7.34 | 7.80 | 1.6M |