50.47
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 | 50.05 | 51.00 | 50.05 | 50.47 | 0.1M |
| 2025-09-29 | 50.46 | 51.00 | 49.90 | 50.26 | 0.1M |
| 2025-09-26 | 51.50 | 53.15 | 49.60 | 50.45 | 0.6M |
| 2025-09-25 | 52.00 | 52.49 | 50.78 | 51.60 | 0.4M |
| 2025-09-24 | 51.25 | 51.75 | 50.15 | 51.42 | 0.3M |
| 2025-09-23 | 52.00 | 52.00 | 50.46 | 50.65 | 0.2M |
| 2025-09-22 | 51.90 | 53.00 | 50.12 | 51.15 | 0.5M |
| 2025-09-19 | 50.00 | 52.57 | 50.00 | 51.82 | 0.5M |
| 2025-09-18 | 50.40 | 50.75 | 50.00 | 50.08 | 0.1M |
| 2025-09-17 | 49.80 | 50.80 | 49.51 | 49.74 | 0.2M |
| 2025-09-16 | 50.34 | 50.95 | 49.82 | 49.96 | 0.3M |
| 2025-09-15 | 50.89 | 51.30 | 50.00 | 50.35 | 0.1M |
| 2025-09-12 | 51.50 | 51.98 | 50.40 | 50.89 | 0.1M |
| 2025-09-11 | 50.50 | 52.99 | 50.50 | 50.98 | 0.1M |
| 2025-09-10 | 50.55 | 52.11 | 50.48 | 50.75 | 0.4M |
| 2025-09-09 | 53.90 | 53.99 | 48.52 | 52.16 | 0.1M |
| 2025-09-08 | 55.00 | 55.00 | 52.80 | 53.17 | 0.7M |
| 2025-09-05 | 53.66 | 55.70 | 52.60 | 53.84 | 0.7M |
| 2025-09-04 | 53.40 | 55.00 | 52.57 | 52.75 | 0.9M |
| 2025-09-03 | 54.44 | 54.44 | 52.10 | 52.80 | 0.2M |
| 2025-09-02 | 55.90 | 55.90 | 53.85 | 54.06 | 1.0M |
| 2025-09-01 | 53.61 | 57.70 | 53.01 | 56.14 | 2.3M |
| 2025-08-29 | 49.49 | 53.71 | 48.50 | 53.58 | 1.5M |
| 2025-08-28 | 49.90 | 49.90 | 47.60 | 48.83 | 0.3M |
| 2025-08-27 | 49.63 | 50.19 | 48.55 | 48.81 | 0.1M |
| 2025-08-26 | 50.40 | 50.40 | 49.40 | 49.74 | 0.1M |
| 2025-08-25 | 50.84 | 50.84 | 49.00 | 49.94 | 0.2M |
| 2025-08-22 | 49.00 | 50.90 | 47.30 | 49.80 | 0.3M |
| 2025-08-21 | 50.25 | 51.00 | 49.80 | 50.38 | 0.1M |
| 2025-08-20 | 50.81 | 51.28 | 50.01 | 50.46 | 0.1M |
| 2025-08-19 | 50.48 | 51.50 | 49.60 | 50.93 | 0.3M |
| 2025-08-18 | 49.50 | 50.77 | 49.50 | 50.14 | 0.1M |
| 2025-08-15 | 46.11 | 51.50 | 46.11 | 50.45 | 0.1M |
| 2025-08-13 | 51.00 | 51.89 | 50.21 | 51.13 | 0.5M |
| 2025-08-12 | 51.50 | 52.00 | 50.15 | 50.74 | 0.3M |
| 2025-08-11 | 49.32 | 51.00 | 49.32 | 50.71 | 0.2M |
| 2025-08-08 | 48.50 | 50.15 | 48.50 | 49.83 | 0.4M |
| 2025-08-07 | 49.56 | 50.68 | 49.00 | 49.21 | 0.1M |
| 2025-08-06 | 49.70 | 51.00 | 49.00 | 50.34 | 0.2M |
| 2025-08-05 | 50.25 | 50.30 | 49.50 | 49.84 | 0.1M |
| 2025-08-04 | 49.20 | 50.00 | 48.50 | 49.19 | 0.2M |
| 2025-08-01 | 49.30 | 49.64 | 48.00 | 48.84 | 0.1M |
| 2025-07-31 | 50.84 | 50.84 | 48.20 | 48.92 | 0.3M |
| 2025-07-30 | 50.10 | 51.77 | 48.55 | 49.99 | 0.3M |
| 2025-07-29 | 51.40 | 52.47 | 50.56 | 50.64 | 0.2M |
| 2025-07-28 | 51.18 | 51.98 | 49.50 | 51.30 | 0.3M |
| 2025-07-25 | 50.51 | 52.50 | 50.05 | 50.37 | 0.4M |
| 2025-07-24 | 50.93 | 51.79 | 50.20 | 51.17 | 0.4M |
| 2025-07-23 | 51.75 | 52.65 | 50.60 | 50.92 | 0.5M |
| 2025-07-22 | 51.00 | 51.98 | 49.91 | 51.31 | 4.8M |
| 2025-07-21 | 52.00 | 52.00 | 50.10 | 50.41 | 0.4M |
| 2025-07-18 | 52.73 | 53.90 | 49.60 | 51.67 | 0.3M |
| 2025-07-17 | 52.17 | 53.98 | 51.31 | 52.73 | 0.2M |
| 2025-07-16 | 52.50 | 53.90 | 52.40 | 52.88 | 0.1M |
| 2025-07-15 | 53.86 | 54.00 | 53.00 | 53.09 | 0.2M |
| 2025-07-14 | 54.35 | 54.96 | 53.66 | 53.86 | 0.1M |
| 2025-07-11 | 55.50 | 55.98 | 53.20 | 54.19 | 0.4M |
| 2025-07-10 | 55.00 | 56.00 | 53.81 | 54.18 | 0.2M |
| 2025-07-09 | 55.40 | 55.40 | 54.06 | 54.75 | 0.1M |
| 2025-07-08 | 54.50 | 55.77 | 54.05 | 54.62 | 0.2M |
| 2025-07-07 | 55.32 | 55.89 | 54.00 | 54.76 | 0.5M |
| 2025-07-04 | 55.67 | 56.25 | 55.00 | 55.70 | 0.2M |
| 2025-07-03 | 57.00 | 57.00 | 55.57 | 55.67 | 0.1M |
| 2025-07-02 | 56.80 | 56.90 | 55.90 | 56.05 | 0.3M |
| 2025-07-01 | 57.49 | 57.49 | 55.70 | 56.79 | 0.3M |
| 2025-06-30 | 58.00 | 58.77 | 56.50 | 56.82 | 0.4M |
| 2025-06-27 | 56.49 | 58.20 | 56.00 | 57.10 | 0.5M |
| 2025-06-26 | 54.99 | 59.00 | 54.06 | 56.54 | 1.8M |
| 2025-06-25 | 54.00 | 56.30 | 53.97 | 54.73 | 0.6M |
| 2025-06-24 | 52.35 | 53.97 | 51.55 | 53.97 | 1.1M |
| 2025-06-23 | 52.45 | 52.50 | 48.70 | 49.06 | 0.4M |
| 2025-06-20 | 53.75 | 54.49 | 52.05 | 53.33 | 0.2M |
| 2025-06-19 | 55.48 | 55.71 | 52.90 | 53.19 | 0.3M |
| 2025-06-18 | 57.47 | 57.99 | 52.15 | 54.01 | 0.6M |
| 2025-06-17 | 54.97 | 59.90 | 52.66 | 57.47 | 2.9M |
| 2025-06-16 | 54.90 | 55.99 | 54.00 | 54.51 | 0.4M |
| 2025-06-13 | 56.50 | 56.80 | 53.11 | 54.86 | 0.8M |
| 2025-06-12 | 60.11 | 61.90 | 57.00 | 58.01 | 2.0M |
| 2025-06-11 | 60.60 | 62.85 | 58.60 | 59.99 | 1.5M |
| 2025-06-10 | 59.13 | 61.20 | 58.26 | 59.28 | 2.0M |
| 2025-06-05 | 59.99 | 60.00 | 58.05 | 59.13 | 0.7M |
| 2025-06-04 | 60.00 | 60.50 | 58.50 | 59.76 | 0.7M |
| 2025-06-03 | 59.50 | 61.60 | 56.90 | 58.89 | 1.7M |
| 2025-06-02 | 61.01 | 62.00 | 57.80 | 58.45 | 2.1M |
| 2025-05-30 | 55.40 | 59.91 | 54.00 | 59.91 | 2.0M |
| 2025-05-29 | 57.00 | 57.80 | 54.05 | 54.46 | 2.4M |
| 2025-05-27 | 50.50 | 54.48 | 48.56 | 54.48 | 2.1M |
| 2025-05-26 | 50.37 | 50.40 | 49.10 | 49.53 | 0.4M |
| 2025-05-23 | 50.50 | 51.93 | 49.90 | 50.40 | 0.6M |
| 2025-05-22 | 52.88 | 53.89 | 50.00 | 50.93 | 1.5M |
| 2025-05-21 | 54.90 | 55.97 | 52.26 | 52.71 | 2.5M |
| 2025-05-20 | 46.10 | 51.90 | 45.31 | 51.90 | 2.3M |
| 2025-05-19 | 49.85 | 51.25 | 46.70 | 47.18 | 1.7M |
| 2025-05-16 | 52.08 | 53.60 | 49.15 | 50.67 | 2.6M |
| 2025-05-15 | 47.49 | 49.46 | 46.85 | 49.46 | 3.7M |
| 2025-05-14 | 42.80 | 44.96 | 42.30 | 44.96 | 2.0M |
| 2025-05-13 | 38.02 | 40.87 | 37.20 | 40.87 | 2.2M |
| 2025-05-12 | 36.50 | 37.15 | 36.50 | 37.15 | 1.1M |
| 2025-05-09 | 30.98 | 34.54 | 28.80 | 33.77 | 1.8M |
| 2025-05-08 | 35.26 | 36.80 | 31.38 | 31.40 | 2.5M |
| 2025-05-07 | 34.48 | 39.10 | 34.42 | 34.87 | 4.0M |
| 2025-05-06 | 33.98 | 36.67 | 33.70 | 36.67 | 4.6M |
| 2025-05-05 | 30.49 | 33.34 | 28.91 | 33.34 | 3.4M |
| 2025-05-02 | 27.52 | 31.10 | 27.52 | 30.31 | 1.3M |
| 2025-04-30 | 28.30 | 28.75 | 27.20 | 28.59 | 1.0M |
| 2025-04-29 | 28.34 | 28.90 | 27.11 | 28.69 | 0.7M |
| 2025-04-28 | 29.00 | 29.00 | 26.52 | 28.21 | 0.5M |
| 2025-04-25 | 27.80 | 28.80 | 27.21 | 28.62 | 0.5M |
| 2025-04-24 | 26.15 | 28.48 | 26.15 | 27.94 | 1.8M |
| 2025-04-23 | 28.75 | 28.82 | 28.02 | 28.50 | 0.5M |
| 2025-04-22 | 28.70 | 28.70 | 28.13 | 28.55 | 0.6M |
| 2025-04-21 | 28.33 | 29.00 | 27.95 | 28.70 | 0.6M |
| 2025-04-18 | 28.60 | 28.60 | 27.86 | 28.18 | 0.5M |
| 2025-04-17 | 28.00 | 28.68 | 27.92 | 28.36 | 0.5M |
| 2025-04-16 | 28.09 | 28.45 | 27.62 | 27.91 | 0.2M |
| 2025-04-15 | 28.00 | 28.20 | 27.50 | 27.89 | 0.3M |
| 2025-04-14 | 27.94 | 28.09 | 27.35 | 27.79 | 0.9M |
| 2025-04-11 | 28.13 | 28.13 | 27.35 | 27.55 | 0.2M |
| 2025-04-10 | 27.50 | 28.60 | 27.42 | 28.13 | 2.1M |
| 2025-04-09 | 26.20 | 27.29 | 25.05 | 26.98 | 1.5M |
| 2025-04-08 | 26.48 | 26.95 | 26.15 | 26.33 | 0.3M |
| 2025-04-07 | 27.31 | 27.31 | 24.58 | 26.48 | 2.1M |
| 2025-04-04 | 27.36 | 27.78 | 27.00 | 27.31 | 0.6M |
| 2025-04-03 | 27.31 | 27.98 | 27.10 | 27.35 | 0.6M |
| 2025-03-27 | 27.50 | 27.99 | 27.07 | 27.80 | 0.5M |
| 2025-03-26 | 28.69 | 28.88 | 27.00 | 27.42 | 0.7M |
| 2025-03-25 | 28.00 | 28.80 | 27.25 | 28.28 | 0.4M |
| 2025-03-24 | 28.88 | 29.00 | 27.75 | 27.85 | 2.4M |
| 2025-03-21 | 28.60 | 28.89 | 27.90 | 28.58 | 0.9M |
| 2025-03-20 | 28.75 | 28.98 | 28.16 | 28.52 | 8.6M |
| 2025-03-19 | 27.84 | 29.17 | 27.80 | 28.51 | 6.1M |
| 2025-03-18 | 27.24 | 28.10 | 27.24 | 27.78 | 10.7M |
| 2025-03-17 | 27.75 | 28.10 | 27.10 | 27.24 | 9.8M |
| 2025-03-14 | 27.10 | 28.20 | 27.10 | 27.43 | 1.0M |
| 2025-03-13 | 26.85 | 27.18 | 26.40 | 27.00 | 0.3M |
| 2025-03-12 | 26.35 | 26.79 | 26.30 | 26.51 | 2.0M |
| 2025-03-11 | 26.06 | 26.97 | 26.05 | 26.41 | 0.3M |
| 2025-03-10 | 27.34 | 28.40 | 26.51 | 26.90 | 5.6M |
| 2025-03-07 | 27.70 | 27.90 | 26.01 | 27.34 | 1.3M |
| 2025-03-06 | 27.75 | 28.70 | 27.50 | 27.70 | 0.9M |
| 2025-03-05 | 28.27 | 28.40 | 27.55 | 27.83 | 0.7M |
| 2025-03-04 | 27.00 | 28.50 | 27.00 | 28.20 | 0.9M |
| 2025-03-03 | 27.50 | 27.52 | 26.85 | 27.40 | 1.0M |
| 2025-02-28 | 27.00 | 28.30 | 26.50 | 27.36 | 4.2M |
| 2025-02-27 | 26.58 | 27.20 | 26.15 | 26.94 | 1.8M |
| 2025-02-26 | 25.80 | 26.85 | 25.23 | 26.58 | 1.6M |
| 2025-02-25 | 25.25 | 26.00 | 25.25 | 25.69 | 1.0M |
| 2025-02-24 | 24.50 | 25.85 | 24.50 | 25.23 | 0.5M |
| 2025-02-21 | 26.50 | 26.60 | 25.05 | 25.19 | 4.8M |
| 2025-02-20 | 25.44 | 27.30 | 25.44 | 26.37 | 2.8M |
| 2025-02-19 | 25.87 | 25.99 | 25.15 | 25.44 | 0.4M |
| 2025-02-18 | 25.60 | 26.10 | 25.03 | 25.88 | 0.7M |
| 2025-02-17 | 26.28 | 26.90 | 25.33 | 25.59 | 0.6M |
| 2025-02-14 | 25.78 | 26.78 | 25.78 | 26.19 | 3.1M |
| 2025-02-13 | 25.70 | 26.10 | 25.30 | 25.53 | 0.9M |
| 2025-02-12 | 25.26 | 26.30 | 25.26 | 25.53 | 1.9M |
| 2025-02-11 | 24.41 | 25.45 | 24.30 | 25.21 | 1.1M |
| 2025-02-10 | 24.28 | 24.50 | 23.35 | 24.39 | 1.0M |
| 2025-02-07 | 24.92 | 25.49 | 24.01 | 24.28 | 0.4M |
| 2025-02-06 | 25.25 | 25.30 | 24.51 | 24.92 | 5.4M |
| 2025-02-04 | 25.00 | 25.40 | 24.75 | 25.13 | 6.4M |
| 2025-02-03 | 24.90 | 25.37 | 24.10 | 24.82 | 5.9M |
| 2025-01-31 | 25.50 | 25.75 | 24.40 | 24.54 | 1.1M |
| 2025-01-30 | 25.50 | 26.10 | 25.00 | 25.31 | 0.5M |
| 2025-01-29 | 25.50 | 26.60 | 25.40 | 25.59 | 0.8M |
| 2025-01-28 | 25.84 | 25.99 | 24.80 | 25.41 | 1.1M |
| 2025-01-27 | 26.80 | 26.80 | 25.70 | 25.84 | 1.4M |
| 2025-01-24 | 28.00 | 28.40 | 26.09 | 26.65 | 2.2M |
| 2025-01-23 | 28.70 | 29.34 | 27.00 | 27.75 | 6.5M |
| 2025-01-22 | 25.21 | 27.54 | 25.06 | 27.54 | 6.5M |
| 2025-01-21 | 24.28 | 26.50 | 24.21 | 25.04 | 5.6M |
| 2025-01-20 | 24.25 | 24.98 | 24.08 | 24.21 | 1.3M |
| 2025-01-17 | 24.11 | 24.90 | 23.22 | 24.52 | 6.9M |
| 2025-01-16 | 24.65 | 25.40 | 23.51 | 24.04 | 8.3M |
| 2025-01-15 | 25.01 | 26.40 | 24.55 | 24.68 | 13.3M |
| 2025-01-14 | 24.88 | 25.60 | 24.11 | 24.85 | 8.5M |
| 2025-01-13 | 24.49 | 25.00 | 23.40 | 24.60 | 3.8M |
| 2025-01-10 | 22.72 | 24.60 | 22.36 | 23.83 | 4.6M |
| 2025-01-09 | 22.01 | 22.98 | 20.85 | 22.45 | 9.2M |
| 2025-01-08 | 23.08 | 24.20 | 21.45 | 21.82 | 7.2M |
| 2025-01-07 | 23.63 | 24.50 | 21.99 | 22.92 | 2.3M |
| 2025-01-06 | 25.50 | 25.50 | 23.30 | 23.62 | 1.6M |
| 2025-01-03 | 27.22 | 27.22 | 24.34 | 25.15 | 2.8M |
| 2025-01-02 | 28.15 | 28.37 | 27.00 | 27.09 | 1.7M |
| 2025-01-01 | 27.99 | 28.25 | 26.00 | 27.89 | 1.9M |