48.25
Last Update: 2025-10-01
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 |
---|---|---|---|---|---|
2022-12-29 | 33.91 | 34.53 | 33.91 | 34.41 | 0.0M |
2022-12-28 | 34.45 | 34.45 | 34.24 | 34.24 | 0.0M |
2022-12-23 | 33.49 | 33.54 | 33.49 | 33.54 | 0.0M |
2022-12-22 | 33.79 | 33.79 | 33.79 | 33.79 | 0.0M |
2022-12-20 | 34.10 | 34.10 | 33.72 | 33.72 | 0.0M |
2022-12-19 | 34.43 | 34.46 | 34.43 | 34.46 | 0.0M |
2022-12-16 | 34.61 | 34.61 | 34.13 | 34.13 | 0.0M |
2022-12-15 | 35.28 | 35.28 | 35.28 | 35.28 | 0.0M |
2022-12-14 | 35.78 | 35.78 | 35.18 | 35.18 | 0.0M |
2022-12-13 | 35.40 | 35.40 | 35.40 | 35.40 | 0.0M |
2022-12-12 | 35.28 | 35.51 | 35.11 | 35.11 | 0.0M |
2022-12-08 | 35.54 | 35.54 | 35.38 | 35.38 | 0.0M |
2022-12-07 | 35.84 | 35.91 | 35.51 | 35.54 | 0.0M |
2022-12-06 | 33.69 | 37.21 | 33.45 | 37.21 | 0.0M |
2022-12-05 | 33.95 | 34.49 | 33.93 | 34.20 | 0.0M |
2022-12-01 | 33.28 | 33.28 | 33.28 | 33.28 | 0.0M |
2022-11-30 | 33.77 | 33.77 | 33.16 | 33.16 | 0.0M |
2022-11-29 | 34.10 | 34.10 | 33.54 | 33.65 | 0.0M |
2022-11-28 | 33.56 | 33.56 | 33.56 | 33.56 | 0.0M |
2022-11-23 | 33.69 | 33.69 | 33.43 | 33.43 | 0.0M |
2022-11-22 | 32.97 | 33.69 | 32.97 | 33.69 | 0.0M |
2022-11-21 | 32.40 | 32.65 | 32.40 | 32.65 | 0.0M |
2022-11-18 | 32.55 | 32.55 | 32.40 | 32.40 | 0.0M |
2022-11-17 | 32.95 | 33.04 | 32.85 | 33.04 | 0.0M |
2022-11-16 | 32.68 | 32.68 | 32.07 | 32.64 | 0.0M |
2022-11-14 | 31.92 | 32.10 | 31.92 | 31.94 | 0.0M |
2022-11-11 | 30.26 | 30.99 | 30.26 | 30.94 | 0.0M |
2022-11-10 | 32.60 | 32.90 | 32.32 | 32.90 | 0.0M |
2022-11-09 | 30.58 | 30.84 | 30.58 | 30.84 | 0.0M |
2022-11-08 | 30.52 | 30.67 | 30.52 | 30.55 | 0.0M |
2022-11-07 | 30.01 | 30.01 | 29.88 | 30.01 | 0.0M |
2022-11-04 | 30.67 | 30.67 | 30.39 | 30.39 | 0.0M |
2022-11-03 | 30.89 | 30.89 | 30.70 | 30.70 | 0.0M |
2022-11-01 | 32.05 | 32.16 | 31.44 | 31.44 | 0.0M |
2022-10-31 | 32.41 | 32.41 | 31.99 | 31.99 | 0.0M |
2022-10-28 | 32.08 | 32.70 | 32.08 | 32.41 | 0.0M |
2022-10-27 | 31.85 | 31.85 | 31.85 | 31.85 | 0.0M |
2022-10-26 | 31.77 | 31.87 | 31.77 | 31.87 | 0.0M |
2022-10-25 | 31.09 | 31.09 | 31.09 | 31.09 | 0.0M |
2022-10-24 | 30.97 | 30.97 | 30.92 | 30.92 | 0.0M |
2022-10-21 | 30.14 | 30.21 | 30.14 | 30.21 | 0.0M |
2022-10-20 | 29.87 | 29.87 | 29.87 | 29.87 | 0.0M |
2022-10-19 | 30.32 | 30.32 | 30.32 | 30.32 | 0.0M |
2022-10-18 | 30.34 | 30.34 | 30.14 | 30.32 | 0.0M |
2022-10-17 | 30.94 | 30.94 | 30.60 | 30.79 | 0.0M |
2022-10-14 | 30.22 | 30.44 | 30.20 | 30.44 | 0.0M |
2022-10-13 | 29.67 | 29.67 | 29.44 | 29.44 | 0.0M |
2022-10-10 | 28.86 | 28.86 | 28.86 | 28.86 | 0.0M |
2022-10-07 | 29.33 | 29.33 | 29.33 | 29.33 | 0.0M |
2022-10-06 | 28.90 | 28.90 | 28.90 | 28.90 | 0.0M |
2022-10-05 | 29.19 | 29.41 | 29.19 | 29.41 | 0.0M |
2022-10-04 | 29.44 | 29.44 | 29.34 | 29.34 | 0.0M |
2022-10-03 | 29.61 | 29.61 | 28.59 | 28.99 | 0.0M |
2022-09-30 | 29.66 | 29.66 | 29.61 | 29.61 | 0.0M |
2022-09-28 | 29.10 | 29.14 | 29.10 | 29.14 | 0.0M |
2022-09-27 | 28.87 | 28.87 | 28.55 | 28.55 | 0.0M |
2022-09-26 | 29.00 | 29.00 | 28.53 | 28.53 | 0.0M |
2022-09-23 | 28.44 | 28.59 | 28.44 | 28.59 | 0.0M |
2022-09-22 | 28.49 | 28.60 | 28.44 | 28.44 | 0.0M |
2022-09-21 | 29.19 | 29.19 | 28.63 | 28.64 | 0.0M |
2022-09-20 | 29.15 | 29.15 | 29.15 | 29.15 | 0.0M |
2022-09-19 | 29.90 | 29.90 | 29.52 | 29.52 | 0.0M |
2022-09-16 | 30.19 | 30.19 | 30.01 | 30.01 | 0.0M |
2022-09-15 | 30.46 | 30.46 | 30.43 | 30.43 | 0.0M |
2022-09-14 | 30.40 | 30.48 | 30.16 | 30.16 | 0.0M |
2022-09-13 | 30.95 | 30.95 | 30.86 | 30.86 | 0.0M |
2022-09-12 | 31.15 | 31.36 | 30.95 | 30.95 | 0.0M |
2022-09-09 | 30.81 | 30.91 | 30.81 | 30.84 | 0.0M |
2022-09-08 | 30.77 | 30.77 | 30.44 | 30.74 | 0.0M |
2022-09-06 | 30.94 | 30.99 | 30.77 | 30.86 | 0.0M |
2022-09-05 | 29.02 | 34.03 | 29.02 | 34.03 | 0.0M |
2022-09-02 | 30.56 | 30.89 | 30.19 | 30.34 | 0.2M |
2022-09-01 | 31.72 | 31.72 | 30.88 | 31.24 | 0.0M |
2022-08-31 | 31.72 | 31.72 | 31.72 | 31.72 | 0.0M |
2022-08-30 | 31.46 | 31.46 | 31.46 | 31.46 | 0.0M |
2022-08-29 | 31.36 | 31.36 | 31.14 | 31.14 | 0.0M |
2022-08-26 | 32.25 | 32.25 | 31.78 | 31.79 | 0.0M |
2022-08-25 | 32.01 | 32.08 | 32.01 | 32.08 | 0.0M |
2022-08-24 | 31.83 | 32.09 | 31.80 | 32.03 | 0.0M |
2022-08-23 | 32.27 | 32.27 | 32.08 | 32.17 | 0.0M |
2022-08-22 | 32.85 | 34.84 | 32.85 | 32.92 | 0.0M |
2022-08-19 | 33.52 | 33.52 | 33.00 | 33.00 | 0.0M |
2022-08-18 | 33.70 | 36.88 | 33.70 | 36.88 | 0.0M |
2022-08-17 | 34.31 | 37.09 | 34.31 | 37.09 | 0.0M |
2022-08-16 | 33.24 | 33.68 | 33.24 | 33.62 | 0.0M |
2022-08-15 | 33.38 | 33.38 | 32.59 | 32.92 | 0.0M |
2022-08-12 | 35.33 | 35.33 | 33.57 | 33.84 | 0.0M |
2022-08-11 | 32.82 | 34.26 | 32.54 | 34.26 | 0.0M |
2022-08-10 | 37.83 | 37.83 | 35.56 | 35.86 | 0.0M |
2022-08-09 | 38.02 | 38.26 | 38.01 | 38.24 | 0.0M |
2022-08-08 | 38.76 | 38.76 | 38.21 | 38.21 | 0.0M |
2022-08-05 | 38.94 | 38.94 | 38.76 | 38.76 | 0.0M |
2022-08-04 | 39.87 | 39.87 | 39.28 | 39.28 | 0.0M |
2022-08-03 | 40.37 | 40.37 | 39.87 | 39.87 | 0.0M |
2022-08-02 | 40.62 | 40.62 | 40.37 | 40.37 | 0.0M |
2022-08-01 | 40.22 | 40.22 | 40.22 | 40.22 | 0.0M |
2022-07-29 | 40.66 | 40.71 | 40.36 | 40.38 | 0.0M |
2022-07-28 | 39.41 | 39.41 | 39.41 | 39.41 | 0.0M |
2022-07-27 | 38.57 | 38.57 | 38.57 | 38.57 | 0.0M |
2022-07-25 | 42.86 | 43.14 | 38.01 | 38.11 | 0.0M |
2022-07-22 | 36.29 | 36.30 | 36.29 | 36.30 | 0.0M |
2022-07-21 | 35.67 | 35.67 | 34.19 | 34.19 | 0.0M |
2022-07-20 | 37.94 | 43.89 | 34.19 | 34.19 | 0.0M |
2022-07-19 | 40.98 | 40.98 | 39.76 | 39.84 | 0.0M |
2022-07-18 | 41.74 | 45.20 | 41.74 | 45.20 | 0.0M |
2022-07-15 | 44.15 | 44.15 | 41.49 | 41.49 | 0.0M |
2022-07-14 | 38.42 | 39.84 | 38.42 | 39.84 | 0.0M |
2022-07-13 | 42.86 | 45.20 | 41.89 | 45.20 | 0.0M |
2022-07-12 | 43.26 | 43.26 | 42.86 | 42.86 | 0.0M |
2022-07-11 | 42.87 | 43.16 | 42.86 | 43.16 | 0.0M |
2022-07-08 | 42.62 | 42.66 | 42.52 | 42.52 | 0.0M |
2022-07-07 | 44.00 | 44.00 | 43.87 | 43.87 | 0.0M |
2022-07-06 | 44.41 | 44.41 | 44.30 | 44.30 | 0.0M |
2022-07-05 | 44.03 | 44.12 | 44.03 | 44.12 | 0.0M |
2022-07-04 | 44.01 | 44.01 | 44.01 | 44.01 | 0.0M |
2022-07-01 | 43.07 | 44.01 | 43.07 | 44.01 | 0.0M |
2022-06-30 | 42.91 | 43.03 | 42.91 | 42.97 | 0.0M |
2022-06-29 | 42.88 | 43.54 | 42.88 | 43.09 | 0.0M |
2022-06-27 | 43.35 | 43.83 | 43.32 | 43.50 | 0.0M |
2022-06-24 | 42.76 | 43.35 | 42.76 | 43.35 | 0.0M |
2022-06-23 | 41.82 | 42.35 | 41.82 | 42.35 | 0.0M |
2022-06-22 | 41.23 | 41.26 | 41.19 | 41.19 | 0.0M |
2022-06-21 | 40.98 | 40.98 | 40.64 | 40.70 | 0.0M |
2022-06-20 | 40.85 | 40.85 | 40.65 | 40.83 | 0.0M |
2022-06-17 | 40.18 | 40.41 | 40.07 | 40.41 | 0.0M |
2022-06-15 | 40.13 | 40.13 | 40.13 | 40.13 | 0.0M |
2022-06-14 | 41.17 | 41.17 | 40.13 | 40.13 | 0.0M |
2022-06-13 | 41.28 | 41.34 | 41.24 | 41.24 | 0.0M |
2022-06-10 | 40.83 | 41.37 | 40.83 | 41.33 | 0.0M |
2022-06-09 | 40.69 | 40.69 | 40.22 | 40.22 | 0.0M |
2022-06-08 | 40.52 | 41.14 | 40.52 | 41.14 | 0.0M |
2022-06-07 | 40.70 | 40.76 | 40.70 | 40.76 | 0.0M |
2022-06-03 | 38.99 | 38.99 | 38.80 | 38.80 | 0.0M |
2022-06-02 | 39.44 | 39.44 | 39.03 | 39.21 | 0.0M |
2022-06-01 | 39.12 | 39.13 | 39.04 | 39.04 | 0.0M |
2022-05-31 | 39.26 | 39.69 | 39.26 | 39.69 | 0.0M |
2022-05-30 | 39.13 | 39.13 | 39.13 | 39.13 | 0.0M |
2022-05-27 | 39.94 | 39.94 | 39.55 | 39.69 | 0.0M |
2022-05-26 | 40.78 | 40.78 | 40.13 | 40.32 | 0.0M |
2022-05-23 | 40.70 | 40.70 | 40.70 | 40.70 | 0.0M |
2022-05-20 | 40.96 | 40.96 | 40.96 | 40.96 | 0.0M |
2022-05-19 | 40.41 | 40.41 | 40.41 | 40.41 | 0.0M |
2022-05-18 | 41.05 | 41.88 | 41.05 | 41.88 | 0.0M |
2022-05-17 | 41.50 | 41.79 | 41.50 | 41.79 | 0.0M |
2022-05-16 | 41.69 | 42.33 | 41.69 | 42.30 | 0.0M |
2022-05-13 | 41.00 | 41.01 | 40.97 | 41.01 | 0.0M |
2022-05-12 | 41.10 | 41.10 | 40.92 | 40.92 | 0.0M |
2022-05-11 | 41.58 | 41.69 | 41.25 | 41.25 | 0.0M |
2022-05-10 | 41.99 | 41.99 | 41.78 | 41.78 | 0.0M |
2022-05-09 | 41.83 | 41.83 | 41.83 | 41.83 | 0.0M |
2022-05-06 | 41.95 | 41.96 | 41.95 | 41.96 | 0.0M |
2022-05-04 | 44.74 | 44.74 | 44.30 | 44.59 | 0.0M |
2022-05-03 | 45.25 | 45.36 | 44.70 | 44.93 | 0.0M |
2022-05-02 | 45.15 | 45.19 | 44.94 | 45.19 | 0.0M |
2022-04-29 | 44.73 | 44.73 | 44.73 | 44.73 | 0.0M |
2022-04-27 | 45.32 | 46.00 | 45.27 | 45.27 | 0.0M |
2022-04-26 | 44.73 | 44.73 | 44.13 | 44.35 | 0.0M |
2022-04-22 | 42.59 | 43.33 | 42.59 | 43.33 | 0.0M |
2022-04-20 | 42.47 | 42.59 | 42.47 | 42.59 | 0.0M |
2022-04-19 | 43.19 | 43.23 | 43.09 | 43.23 | 0.0M |
2022-04-18 | 43.44 | 43.44 | 42.95 | 42.95 | 0.0M |
2022-04-14 | 43.88 | 44.16 | 43.53 | 43.53 | 0.0M |
2022-04-13 | 44.08 | 44.08 | 43.55 | 43.69 | 0.0M |
2022-04-12 | 43.67 | 43.67 | 43.67 | 43.67 | 0.0M |
2022-04-11 | 44.02 | 44.07 | 43.67 | 43.67 | 0.0M |
2022-04-08 | 44.39 | 44.39 | 43.89 | 44.02 | 0.0M |
2022-04-07 | 43.24 | 43.24 | 43.24 | 43.24 | 0.0M |
2022-04-06 | 42.20 | 42.93 | 42.20 | 42.93 | 0.0M |
2022-04-05 | 41.88 | 41.88 | 41.77 | 41.77 | 0.0M |
2022-04-04 | 40.60 | 40.60 | 40.19 | 40.19 | 0.0M |
2022-04-01 | 41.07 | 41.07 | 40.76 | 40.76 | 0.0M |
2022-03-31 | 41.48 | 41.48 | 41.48 | 41.48 | 0.0M |
2022-03-30 | 41.94 | 41.94 | 41.85 | 41.85 | 0.0M |
2022-03-29 | 41.26 | 41.26 | 41.11 | 41.11 | 0.0M |
2022-03-28 | 41.47 | 41.47 | 41.20 | 41.33 | 0.0M |
2022-03-25 | 41.60 | 41.60 | 40.92 | 40.92 | 0.0M |
2022-03-24 | 41.52 | 41.72 | 41.52 | 41.72 | 0.0M |
2022-03-23 | 42.08 | 42.08 | 41.76 | 41.76 | 0.0M |
2022-03-22 | 43.09 | 43.09 | 42.47 | 42.49 | 0.0M |
2022-03-21 | 42.72 | 42.72 | 42.22 | 42.22 | 0.0M |
2022-03-18 | 43.04 | 43.04 | 42.93 | 42.93 | 0.0M |
2022-03-17 | 43.33 | 43.57 | 43.33 | 43.57 | 0.0M |
2022-03-16 | 42.92 | 43.01 | 42.64 | 42.85 | 0.0M |
2022-03-15 | 42.34 | 43.00 | 42.34 | 42.93 | 0.0M |
2022-03-14 | 41.64 | 42.16 | 41.64 | 42.00 | 0.0M |
2022-03-11 | 41.41 | 41.48 | 41.38 | 41.38 | 0.0M |
2022-03-10 | 40.95 | 40.95 | 40.95 | 40.95 | 0.0M |
2022-03-09 | 40.96 | 41.75 | 40.88 | 41.75 | 0.0M |
2022-03-08 | 40.59 | 40.79 | 40.59 | 40.79 | 0.0M |
2022-03-07 | 39.97 | 39.97 | 39.95 | 39.95 | 0.0M |
2022-03-04 | 40.46 | 40.92 | 40.25 | 40.44 | 0.0M |
2022-03-03 | 42.86 | 42.86 | 41.61 | 41.83 | 0.0M |
2022-03-02 | 43.48 | 43.48 | 42.90 | 43.13 | 0.0M |
2022-02-25 | 43.97 | 44.05 | 43.77 | 43.77 | 0.0M |
2022-02-24 | 41.50 | 42.35 | 41.50 | 42.35 | 0.0M |
2022-02-23 | 44.08 | 44.08 | 43.00 | 43.40 | 0.0M |
2022-02-22 | 44.00 | 44.00 | 43.14 | 43.40 | 0.0M |
2022-02-21 | 49.60 | 49.60 | 44.01 | 44.18 | 0.0M |
2022-02-18 | 44.69 | 44.69 | 44.17 | 44.17 | 0.0M |
2022-02-17 | 44.56 | 44.86 | 44.56 | 44.69 | 0.0M |
2022-02-16 | 44.75 | 44.75 | 44.46 | 44.50 | 0.0M |
2022-02-15 | 44.95 | 44.95 | 44.86 | 44.86 | 0.0M |
2022-02-14 | 46.15 | 46.15 | 44.55 | 44.90 | 0.0M |
2022-02-11 | 46.00 | 46.25 | 46.00 | 46.25 | 0.0M |
2022-02-10 | 46.95 | 47.00 | 46.55 | 46.55 | 0.0M |
2022-02-09 | 46.92 | 47.04 | 46.16 | 46.18 | 0.0M |
2022-02-08 | 47.90 | 47.90 | 47.39 | 47.39 | 0.0M |
2022-02-07 | 47.62 | 47.62 | 47.60 | 47.60 | 0.0M |
2022-02-04 | 48.05 | 48.05 | 47.80 | 47.95 | 0.0M |
2022-02-03 | 47.95 | 47.95 | 47.80 | 47.80 | 0.0M |
2022-02-02 | 47.70 | 48.29 | 47.70 | 48.25 | 0.0M |
2022-02-01 | 47.60 | 47.60 | 47.58 | 47.58 | 0.0M |
2022-01-31 | 48.10 | 48.10 | 47.35 | 47.55 | 0.0M |
2022-01-28 | 48.60 | 48.69 | 48.53 | 48.53 | 0.0M |
2022-01-27 | 49.13 | 49.28 | 49.13 | 49.28 | 0.0M |
2022-01-26 | 48.00 | 48.25 | 48.00 | 48.25 | 0.0M |
2022-01-25 | 48.65 | 48.65 | 48.15 | 48.21 | 0.0M |
2022-01-24 | 48.81 | 48.81 | 48.25 | 48.44 | 0.0M |
2022-01-21 | 49.17 | 49.17 | 49.00 | 49.00 | 0.0M |
2022-01-20 | 49.50 | 49.50 | 48.78 | 48.82 | 0.0M |
2022-01-19 | 50.41 | 50.55 | 50.06 | 50.34 | 0.0M |
2022-01-18 | 51.30 | 51.97 | 51.30 | 51.97 | 0.0M |
2022-01-17 | 50.45 | 50.49 | 50.10 | 50.49 | 0.0M |
2022-01-14 | 54.99 | 54.99 | 50.10 | 50.10 | 0.0M |
2022-01-13 | 50.54 | 50.54 | 49.80 | 49.80 | 0.0M |
2022-01-12 | 50.40 | 50.40 | 49.91 | 49.91 | 0.0M |
2022-01-11 | 50.61 | 50.61 | 50.20 | 50.20 | 0.0M |
2022-01-10 | 49.70 | 50.61 | 49.70 | 50.61 | 0.0M |
2022-01-07 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
2022-01-06 | 50.23 | 50.23 | 49.56 | 49.56 | 0.0M |
2022-01-05 | 50.00 | 50.23 | 49.78 | 50.23 | 0.0M |
2022-01-04 | 49.35 | 49.79 | 49.35 | 49.79 | 0.0M |
2022-01-03 | 49.50 | 49.50 | 49.45 | 49.45 | 0.0M |