54.00
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 | 56.00 | 57.00 | 54.00 | 54.00 | 3,758.6M |
| 2025-09-29 | 57.00 | 58.00 | 56.00 | 56.00 | 1,739.8M |
| 2025-09-26 | 55.00 | 57.00 | 55.00 | 57.00 | 3,564.4M |
| 2025-09-25 | 53.00 | 57.00 | 53.00 | 55.00 | 6,438.4M |
| 2025-09-24 | 54.00 | 54.00 | 53.00 | 53.00 | 1,352.5M |
| 2025-09-23 | 54.00 | 55.00 | 53.00 | 54.00 | 4,157.1M |
| 2025-09-22 | 55.00 | 55.00 | 54.00 | 54.00 | 2,383.7M |
| 2025-09-19 | 56.00 | 56.00 | 55.00 | 55.00 | 8,566.2M |
| 2025-09-18 | 57.00 | 58.00 | 55.00 | 56.00 | 3,626.3M |
| 2025-09-17 | 56.00 | 57.00 | 56.00 | 57.00 | 1,490.8M |
| 2025-09-16 | 57.00 | 57.00 | 55.00 | 57.00 | 5,081.3M |
| 2025-09-15 | 57.00 | 58.00 | 56.00 | 57.00 | 1,680.7M |
| 2025-09-12 | 57.00 | 58.00 | 56.00 | 57.00 | 1,246.3M |
| 2025-09-11 | 57.00 | 58.00 | 56.00 | 57.00 | 2,362.2M |
| 2025-09-10 | 57.00 | 57.00 | 56.00 | 56.00 | 1,414.9M |
| 2025-09-09 | 58.00 | 58.00 | 56.00 | 56.00 | 3,224.4M |
| 2025-09-08 | 59.00 | 60.00 | 58.00 | 58.00 | 1,947.3M |
| 2025-09-04 | 58.00 | 59.00 | 57.00 | 59.00 | 1,621.0M |
| 2025-09-03 | 58.00 | 59.00 | 57.00 | 58.00 | 1,273.5M |
| 2025-09-02 | 58.00 | 59.00 | 57.00 | 58.00 | 1,376.5M |
| 2025-09-01 | 57.00 | 58.00 | 56.00 | 58.00 | 2,405.0M |
| 2025-08-29 | 60.00 | 60.00 | 58.00 | 58.00 | 3,597.7M |
| 2025-08-28 | 60.00 | 60.00 | 59.00 | 59.00 | 911.8M |
| 2025-08-27 | 61.00 | 61.00 | 60.00 | 60.00 | 1,096.9M |
| 2025-08-26 | 60.00 | 61.00 | 59.00 | 61.00 | 7,395.9M |
| 2025-08-25 | 61.00 | 62.00 | 60.00 | 60.00 | 1,569.5M |
| 2025-08-22 | 60.00 | 62.00 | 60.00 | 61.00 | 2,296.7M |
| 2025-08-21 | 61.00 | 62.00 | 59.00 | 61.00 | 2,877.0M |
| 2025-08-20 | 61.00 | 61.00 | 60.00 | 61.00 | 1,633.6M |
| 2025-08-19 | 63.00 | 63.00 | 59.00 | 61.00 | 4,700.7M |
| 2025-08-15 | 63.00 | 63.00 | 61.00 | 62.00 | 2,688.0M |
| 2025-08-14 | 65.00 | 66.00 | 62.00 | 62.00 | 3,816.0M |
| 2025-08-13 | 67.00 | 67.00 | 63.00 | 64.00 | 3,230.6M |
| 2025-08-12 | 62.00 | 65.00 | 62.00 | 65.00 | 1,752.9M |
| 2025-08-11 | 62.00 | 63.00 | 61.00 | 62.00 | 1,588.4M |
| 2025-08-08 | 63.00 | 64.00 | 61.00 | 62.00 | 1,944.6M |
| 2025-08-07 | 65.00 | 66.00 | 63.00 | 63.00 | 2,490.3M |
| 2025-08-06 | 65.00 | 66.00 | 64.00 | 65.00 | 1,312.1M |
| 2025-08-05 | 64.00 | 65.00 | 63.00 | 65.00 | 1,329.2M |
| 2025-08-04 | 65.00 | 65.00 | 63.00 | 63.00 | 1,964.6M |
| 2025-08-01 | 65.00 | 67.00 | 63.00 | 65.00 | 3,039.9M |
| 2025-07-31 | 65.00 | 66.00 | 63.00 | 65.00 | 6,524.6M |
| 2025-07-30 | 59.00 | 64.00 | 58.00 | 64.00 | 6,540.0M |
| 2025-07-29 | 59.00 | 60.00 | 58.00 | 59.00 | 1,423.0M |
| 2025-07-28 | 58.00 | 60.00 | 58.00 | 59.00 | 3,567.3M |
| 2025-07-25 | 59.00 | 59.00 | 57.00 | 58.00 | 5,090.4M |
| 2025-07-24 | 59.00 | 60.00 | 58.00 | 59.00 | 3,405.7M |
| 2025-07-23 | 58.00 | 60.00 | 58.00 | 60.00 | 3,746.3M |
| 2025-07-22 | 57.00 | 59.00 | 57.00 | 58.00 | 2,602.5M |
| 2025-07-21 | 58.00 | 59.00 | 56.00 | 57.00 | 3,164.7M |
| 2025-07-18 | 60.00 | 61.00 | 56.00 | 58.00 | 8,325.7M |
| 2025-07-17 | 60.00 | 61.00 | 59.00 | 60.00 | 3,100.1M |
| 2025-07-16 | 59.00 | 60.00 | 58.00 | 59.00 | 1,317.6M |
| 2025-07-15 | 59.00 | 60.00 | 58.00 | 59.00 | 2,225.6M |
| 2025-07-14 | 59.00 | 60.00 | 58.00 | 59.00 | 2,366.0M |
| 2025-07-11 | 60.00 | 60.00 | 59.00 | 59.00 | 880.8M |
| 2025-07-10 | 60.00 | 60.00 | 59.00 | 60.00 | 859.7M |
| 2025-07-09 | 59.00 | 60.00 | 58.00 | 59.00 | 1,312.5M |
| 2025-07-08 | 60.00 | 60.00 | 58.00 | 60.00 | 1,498.2M |
| 2025-07-07 | 60.00 | 60.00 | 58.00 | 60.00 | 1,635.9M |
| 2025-07-04 | 57.00 | 60.00 | 57.00 | 59.00 | 2,412.2M |
| 2025-07-03 | 57.00 | 59.00 | 57.00 | 57.00 | 3,172.7M |
| 2025-07-02 | 58.00 | 59.00 | 56.00 | 57.00 | 4,065.0M |
| 2025-07-01 | 59.00 | 59.00 | 58.00 | 59.00 | 1,100.5M |
| 2025-06-30 | 61.00 | 61.00 | 58.00 | 58.00 | 3,299.9M |
| 2025-06-26 | 59.00 | 60.00 | 57.00 | 60.00 | 1,759.2M |
| 2025-06-25 | 58.00 | 59.00 | 57.00 | 59.00 | 2,379.3M |
| 2025-06-24 | 58.00 | 61.00 | 57.00 | 57.00 | 4,670.2M |
| 2025-06-23 | 58.00 | 58.00 | 55.00 | 57.00 | 6,601.8M |
| 2025-06-20 | 61.00 | 62.00 | 58.00 | 59.00 | 11,574.5M |
| 2025-06-19 | 63.00 | 64.00 | 60.00 | 61.00 | 3,974.6M |
| 2025-06-18 | 64.00 | 65.00 | 63.00 | 63.00 | 2,434.5M |
| 2025-06-17 | 64.00 | 65.00 | 63.00 | 64.00 | 1,211.1M |
| 2025-06-16 | 64.00 | 65.00 | 63.00 | 64.00 | 2,745.9M |
| 2025-06-13 | 67.00 | 67.00 | 64.00 | 64.00 | 4,201.0M |
| 2025-06-12 | 68.00 | 68.00 | 66.00 | 67.00 | 3,337.7M |
| 2025-06-11 | 66.00 | 68.00 | 65.00 | 68.00 | 5,158.9M |
| 2025-06-10 | 62.00 | 67.00 | 62.00 | 66.00 | 8,602.7M |
| 2025-06-05 | 62.00 | 63.00 | 61.00 | 61.00 | 2,076.5M |
| 2025-06-04 | 62.00 | 65.00 | 61.00 | 62.00 | 4,930.9M |
| 2025-06-03 | 62.00 | 63.00 | 60.00 | 62.00 | 4,777.8M |
| 2025-06-02 | 66.00 | 66.00 | 61.00 | 62.00 | 6,575.2M |
| 2025-05-28 | 67.00 | 67.00 | 62.00 | 64.00 | 10,590.4M |
| 2025-05-27 | 68.00 | 68.00 | 64.00 | 66.00 | 9,144.5M |
| 2025-05-26 | 72.00 | 72.00 | 64.00 | 68.00 | 14,901.2M |
| 2025-05-23 | 72.00 | 73.00 | 71.00 | 72.00 | 1,865.3M |
| 2025-05-22 | 71.00 | 72.00 | 70.00 | 72.00 | 3,954.7M |
| 2025-05-21 | 72.00 | 73.00 | 70.00 | 70.00 | 6,245.9M |
| 2025-05-20 | 71.00 | 73.00 | 70.00 | 72.00 | 5,141.8M |
| 2025-05-19 | 73.00 | 73.00 | 70.00 | 71.00 | 6,453.1M |
| 2025-05-16 | 74.00 | 76.00 | 72.00 | 73.00 | 6,456.3M |
| 2025-05-15 | 79.00 | 79.00 | 71.00 | 73.00 | 13,596.2M |
| 2025-05-14 | 81.00 | 83.00 | 78.00 | 79.00 | 6,907.6M |
| 2025-05-09 | 82.00 | 83.00 | 80.00 | 81.00 | 3,082.5M |
| 2025-05-08 | 85.00 | 87.00 | 81.00 | 81.00 | 8,497.3M |
| 2025-05-07 | 83.00 | 84.00 | 82.00 | 84.00 | 2,030.9M |
| 2025-05-06 | 83.00 | 84.00 | 82.00 | 83.00 | 1,579.5M |
| 2025-05-05 | 83.00 | 84.00 | 81.00 | 83.00 | 4,625.6M |
| 2025-05-02 | 85.00 | 86.00 | 82.00 | 82.00 | 2,627.5M |
| 2025-04-30 | 85.00 | 87.00 | 83.00 | 85.00 | 5,131.7M |
| 2025-04-29 | 83.00 | 86.00 | 82.00 | 85.00 | 4,306.4M |
| 2025-04-28 | 84.00 | 84.00 | 81.00 | 82.00 | 2,033.0M |
| 2025-04-25 | 81.00 | 84.00 | 80.00 | 84.00 | 3,960.8M |
| 2025-04-24 | 80.00 | 82.00 | 79.00 | 80.00 | 2,750.4M |
| 2025-04-23 | 80.00 | 81.00 | 79.00 | 80.00 | 2,618.5M |
| 2025-04-22 | 79.00 | 80.00 | 78.00 | 79.00 | 1,200.6M |
| 2025-04-21 | 80.00 | 80.00 | 78.00 | 79.00 | 647.9M |
| 2025-04-17 | 80.00 | 80.00 | 78.00 | 80.00 | 1,924.9M |
| 2025-04-16 | 79.00 | 80.00 | 77.00 | 80.00 | 2,414.4M |
| 2025-04-15 | 81.00 | 81.00 | 77.00 | 79.00 | 3,336.2M |
| 2025-04-14 | 78.00 | 82.00 | 77.00 | 80.00 | 3,970.3M |
| 2025-04-11 | 74.00 | 78.00 | 73.00 | 77.00 | 1,936.7M |
| 2025-04-10 | 74.00 | 78.00 | 74.00 | 76.00 | 4,632.0M |
| 2025-04-09 | 69.00 | 74.00 | 67.00 | 67.00 | 4,370.3M |
| 2025-04-08 | 71.00 | 73.00 | 71.00 | 71.00 | 5,022.7M |
| 2025-03-27 | 82.00 | 83.00 | 81.00 | 83.00 | 1,596.5M |
| 2025-03-26 | 80.00 | 84.00 | 79.00 | 83.00 | 4,437.9M |
| 2025-03-25 | 80.00 | 81.00 | 78.00 | 79.00 | 1,367.1M |
| 2025-03-24 | 82.00 | 82.00 | 77.00 | 80.00 | 1,942.7M |
| 2025-03-21 | 81.00 | 81.00 | 79.00 | 81.00 | 5,413.3M |
| 2025-03-20 | 83.00 | 83.00 | 80.00 | 81.00 | 2,228.3M |
| 2025-03-19 | 84.00 | 84.00 | 81.00 | 82.00 | 1,481.1M |
| 2025-03-18 | 80.00 | 84.00 | 76.00 | 83.00 | 5,453.8M |
| 2025-03-17 | 80.00 | 81.00 | 78.00 | 79.00 | 1,845.8M |
| 2025-03-14 | 81.00 | 81.00 | 78.00 | 80.00 | 2,546.5M |
| 2025-03-13 | 84.00 | 85.00 | 81.00 | 81.00 | 3,933.9M |
| 2025-03-12 | 80.00 | 83.00 | 79.00 | 83.00 | 3,425.3M |
| 2025-03-11 | 83.00 | 83.00 | 80.00 | 80.00 | 4,452.2M |
| 2025-03-10 | 85.00 | 87.00 | 83.00 | 85.00 | 3,777.4M |
| 2025-03-07 | 82.00 | 86.00 | 80.00 | 86.00 | 9,974.9M |
| 2025-03-06 | 82.00 | 83.00 | 80.00 | 82.00 | 2,348.8M |
| 2025-03-05 | 77.00 | 82.00 | 77.00 | 82.00 | 3,316.3M |
| 2025-03-04 | 79.00 | 80.00 | 76.00 | 77.00 | 2,989.1M |
| 2025-03-03 | 75.00 | 80.00 | 75.00 | 80.00 | 3,802.6M |
| 2025-02-28 | 74.00 | 75.00 | 72.00 | 75.00 | 4,358.8M |
| 2025-02-27 | 77.00 | 78.00 | 72.00 | 76.00 | 4,641.6M |
| 2025-02-26 | 79.00 | 79.00 | 74.00 | 77.00 | 2,716.0M |
| 2025-02-25 | 80.00 | 81.00 | 76.00 | 78.00 | 3,491.5M |
| 2025-02-24 | 80.00 | 81.00 | 79.00 | 79.00 | 1,005.1M |
| 2025-02-21 | 79.00 | 82.00 | 78.00 | 80.00 | 3,030.2M |
| 2025-02-20 | 80.00 | 80.00 | 78.00 | 80.00 | 2,207.6M |
| 2025-02-19 | 79.00 | 80.00 | 78.00 | 80.00 | 2,682.1M |
| 2025-02-18 | 82.00 | 82.00 | 79.00 | 79.00 | 3,687.3M |
| 2025-02-17 | 82.00 | 83.00 | 80.00 | 82.00 | 1,685.1M |
| 2025-02-14 | 82.00 | 82.00 | 80.00 | 81.00 | 1,533.6M |
| 2025-02-13 | 83.00 | 84.00 | 81.00 | 81.00 | 2,364.6M |
| 2025-02-12 | 81.00 | 83.00 | 81.00 | 83.00 | 1,670.3M |
| 2025-02-11 | 83.00 | 84.00 | 81.00 | 81.00 | 2,221.9M |
| 2025-02-10 | 83.00 | 83.00 | 81.00 | 82.00 | 3,620.8M |
| 2025-02-07 | 82.00 | 84.00 | 81.00 | 83.00 | 3,651.0M |
| 2025-02-06 | 85.00 | 85.00 | 81.00 | 83.00 | 4,886.9M |
| 2025-02-05 | 85.00 | 87.00 | 81.00 | 85.00 | 13,168.3M |
| 2025-02-04 | 81.00 | 89.00 | 81.00 | 87.00 | 11,625.3M |
| 2025-02-03 | 80.00 | 81.00 | 78.00 | 81.00 | 2,865.8M |
| 2025-01-31 | 81.00 | 83.00 | 80.00 | 81.00 | 2,575.8M |
| 2025-01-30 | 82.00 | 83.00 | 78.00 | 80.00 | 4,552.4M |
| 2025-01-24 | 86.00 | 87.00 | 83.00 | 83.00 | 2,101.5M |
| 2025-01-23 | 84.00 | 87.00 | 84.00 | 86.00 | 2,653.4M |
| 2025-01-22 | 83.00 | 85.00 | 82.00 | 84.00 | 3,464.8M |
| 2025-01-21 | 86.00 | 88.00 | 82.00 | 84.00 | 5,076.0M |
| 2025-01-20 | 85.00 | 89.00 | 85.00 | 86.00 | 5,671.2M |
| 2025-01-17 | 80.00 | 85.00 | 80.00 | 84.00 | 5,769.2M |
| 2025-01-16 | 81.00 | 82.00 | 80.00 | 80.00 | 1,564.8M |
| 2025-01-15 | 80.00 | 82.00 | 79.00 | 80.00 | 2,108.1M |
| 2025-01-14 | 79.00 | 81.00 | 79.00 | 80.00 | 2,006.6M |
| 2025-01-13 | 80.00 | 81.00 | 79.00 | 79.00 | 2,078.7M |
| 2025-01-10 | 80.00 | 83.00 | 78.00 | 81.00 | 4,224.1M |
| 2025-01-09 | 81.00 | 81.00 | 78.00 | 80.00 | 3,028.2M |
| 2025-01-08 | 80.00 | 82.00 | 78.00 | 80.00 | 3,167.4M |
| 2025-01-07 | 81.00 | 82.00 | 78.00 | 80.00 | 4,000.2M |
| 2025-01-06 | 77.00 | 84.00 | 77.00 | 80.00 | 8,687.1M |
| 2025-01-03 | 71.00 | 78.00 | 70.00 | 78.00 | 6,984.7M |
| 2025-01-02 | 68.00 | 72.00 | 67.00 | 71.00 | 3,843.6M |