48.34
Last Update: 2025-09-26
| 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 | 42.45 | 42.64 | 41.27 | 41.87 | 1.1M |
| 2024-12-30 | 41.16 | 42.05 | 40.43 | 41.75 | 1.2M |
| 2024-12-27 | 42.68 | 42.70 | 41.31 | 41.82 | 1.4M |
| 2024-12-26 | 42.43 | 42.81 | 42.15 | 42.33 | 1.0M |
| 2024-12-24 | 42.91 | 43.93 | 42.77 | 43.85 | 1.0M |
| 2024-12-23 | 42.28 | 42.35 | 40.92 | 41.21 | 1.9M |
| 2024-12-20 | 42.18 | 43.35 | 42.03 | 42.71 | 1.4M |
| 2024-12-19 | 45.37 | 45.57 | 42.31 | 42.67 | 2.2M |
| 2024-12-18 | 46.40 | 46.54 | 44.29 | 44.60 | 4.1M |
| 2024-12-17 | 47.79 | 48.07 | 46.87 | 47.30 | 2.9M |
| 2024-12-16 | 46.28 | 47.86 | 46.25 | 46.94 | 2.0M |
| 2024-12-13 | 44.56 | 45.25 | 44.23 | 45.11 | 1.0M |
| 2024-12-12 | 45.00 | 45.50 | 44.00 | 44.34 | 1.3M |
| 2024-12-11 | 43.78 | 45.15 | 43.68 | 44.94 | 1.7M |
| 2024-12-10 | 43.49 | 43.62 | 41.80 | 42.75 | 1.0M |
| 2024-12-09 | 43.96 | 44.57 | 42.60 | 42.63 | 1.3M |
| 2024-12-06 | 44.10 | 45.33 | 43.77 | 45.10 | 1.5M |
| 2024-12-05 | 45.62 | 46.05 | 43.42 | 43.94 | 2.2M |
| 2024-12-04 | 42.54 | 44.05 | 41.95 | 43.94 | 1.0M |
| 2024-12-03 | 41.79 | 42.75 | 41.51 | 42.42 | 0.7M |
| 2024-12-02 | 42.56 | 43.25 | 41.87 | 42.46 | 1.1M |
| 2024-11-29 | 43.22 | 43.90 | 43.06 | 43.09 | 0.9M |
| 2024-11-27 | 41.93 | 43.22 | 41.80 | 42.93 | 1.4M |
| 2024-11-26 | 40.87 | 42.03 | 40.20 | 40.32 | 1.7M |
| 2024-11-25 | 43.17 | 43.22 | 41.84 | 42.16 | 2.2M |
| 2024-11-22 | 43.34 | 44.29 | 43.12 | 44.05 | 2.3M |
| 2024-11-21 | 43.20 | 43.98 | 42.40 | 43.60 | 2.7M |
| 2024-11-20 | 41.97 | 42.14 | 41.37 | 41.84 | 1.4M |
| 2024-11-19 | 40.65 | 41.75 | 40.45 | 41.10 | 3.6M |
| 2024-11-18 | 40.15 | 41.10 | 39.78 | 40.65 | 3.8M |
| 2024-11-15 | 39.65 | 40.65 | 38.90 | 40.60 | 4.4M |
| 2024-11-14 | 40.55 | 40.75 | 38.75 | 38.85 | 4.9M |
| 2024-11-13 | 39.95 | 41.50 | 39.60 | 39.85 | 5.5M |
| 2024-11-12 | 38.20 | 39.95 | 37.80 | 39.80 | 6.2M |
| 2024-11-11 | 36.35 | 38.85 | 36.20 | 38.65 | 6.0M |
| 2024-11-08 | 33.85 | 34.35 | 33.55 | 34.00 | 2.6M |
| 2024-11-07 | 33.25 | 34.15 | 33.05 | 34.00 | 2.7M |
| 2024-11-06 | 32.95 | 33.95 | 32.60 | 33.80 | 2.8M |
| 2024-11-05 | 30.75 | 31.28 | 30.48 | 30.80 | 2.1M |
| 2024-11-04 | 30.40 | 30.50 | 29.78 | 29.85 | 2.3M |
| 2024-11-01 | 31.15 | 31.76 | 30.46 | 30.70 | 2.4M |
| 2024-10-31 | 31.95 | 31.95 | 30.95 | 31.05 | 2.8M |
| 2024-10-30 | 31.85 | 32.15 | 31.66 | 31.85 | 1.7M |
| 2024-10-29 | 31.60 | 32.70 | 31.45 | 32.20 | 2.9M |
| 2024-10-28 | 30.60 | 31.00 | 30.34 | 30.85 | 2.8M |
| 2024-10-25 | 30.15 | 30.55 | 29.20 | 29.60 | 2.6M |
| 2024-10-24 | 30.00 | 30.30 | 29.82 | 30.30 | 1.2M |
| 2024-10-23 | 29.50 | 29.65 | 28.87 | 29.40 | 1.2M |
| 2024-10-22 | 29.75 | 30.00 | 29.50 | 29.90 | 1.2M |
| 2024-10-21 | 30.10 | 30.15 | 29.60 | 30.05 | 1.9M |
| 2024-10-18 | 30.05 | 30.65 | 30.03 | 30.40 | 1.4M |
| 2024-10-17 | 29.75 | 30.04 | 29.55 | 29.60 | 1.7M |
| 2024-10-16 | 30.10 | 30.35 | 29.78 | 30.05 | 1.6M |
| 2024-10-15 | 29.25 | 30.18 | 28.75 | 29.70 | 2.5M |
| 2024-10-14 | 28.75 | 29.45 | 28.65 | 29.25 | 2.0M |
| 2024-10-11 | 27.25 | 28.15 | 27.20 | 28.05 | 1.3M |
| 2024-10-10 | 27.05 | 27.05 | 26.10 | 26.45 | 1.2M |
| 2024-10-09 | 27.45 | 27.65 | 26.93 | 27.00 | 1.2M |
| 2024-10-08 | 27.80 | 28.05 | 27.40 | 27.60 | 1.2M |
| 2024-10-07 | 28.00 | 28.60 | 27.82 | 28.10 | 1.0M |
| 2024-10-04 | 27.30 | 27.75 | 26.95 | 27.70 | 1.0M |
| 2024-10-03 | 26.80 | 27.10 | 26.55 | 27.05 | 1.0M |
| 2024-10-02 | 27.00 | 27.65 | 26.60 | 26.70 | 1.7M |
| 2024-10-01 | 28.10 | 28.15 | 27.05 | 27.40 | 1.5M |
| 2024-09-30 | 28.40 | 28.45 | 27.90 | 28.15 | 1.2M |
| 2024-09-27 | 29.10 | 29.55 | 29.00 | 29.10 | 1.1M |
| 2024-09-26 | 28.55 | 29.23 | 28.45 | 28.70 | 1.5M |
| 2024-09-25 | 28.15 | 28.40 | 27.90 | 28.00 | 0.8M |
| 2024-09-24 | 28.10 | 28.55 | 27.80 | 28.55 | 1.1M |
| 2024-09-23 | 28.05 | 28.30 | 27.96 | 28.05 | 1.0M |
| 2024-09-20 | 27.95 | 28.19 | 27.65 | 27.90 | 2.1M |
| 2024-09-19 | 28.05 | 28.35 | 27.80 | 28.05 | 1.3M |
| 2024-09-18 | 26.60 | 27.24 | 26.23 | 26.65 | 1.4M |
| 2024-09-17 | 26.25 | 27.23 | 26.10 | 26.60 | 1.2M |
| 2024-09-16 | 26.00 | 26.00 | 25.50 | 25.70 | 1.2M |
| 2024-09-13 | 25.60 | 26.65 | 25.55 | 26.50 | 1.4M |
| 2024-09-12 | 25.55 | 25.98 | 25.40 | 25.85 | 1.0M |
| 2024-09-11 | 25.25 | 25.75 | 24.61 | 25.55 | 1.5M |
| 2024-09-10 | 25.25 | 25.75 | 25.05 | 25.70 | 1.2M |
| 2024-09-09 | 24.55 | 25.38 | 24.28 | 25.35 | 1.5M |
| 2024-09-06 | 25.10 | 25.20 | 23.60 | 23.75 | 2.0M |
| 2024-09-05 | 25.10 | 25.40 | 24.70 | 24.85 | 2.0M |
| 2024-09-04 | 25.05 | 25.95 | 24.87 | 25.75 | 1.2M |
| 2024-09-03 | 26.20 | 26.25 | 25.50 | 25.75 | 1.1M |
| 2024-08-30 | 26.40 | 26.53 | 25.60 | 26.00 | 1.7M |
| 2024-08-29 | 26.70 | 27.14 | 26.12 | 26.25 | 1.4M |
| 2024-08-28 | 26.60 | 26.63 | 25.65 | 26.15 | 2.5M |
| 2024-08-27 | 27.65 | 27.75 | 27.25 | 27.55 | 1.4M |
| 2024-08-26 | 28.35 | 28.35 | 27.95 | 28.05 | 1.2M |
| 2024-08-23 | 27.15 | 28.35 | 26.98 | 28.25 | 2.5M |
| 2024-08-22 | 27.00 | 27.03 | 26.65 | 26.70 | 1.1M |
| 2024-08-21 | 26.35 | 27.35 | 26.12 | 27.35 | 1.5M |
| 2024-08-20 | 26.85 | 27.05 | 25.98 | 26.40 | 0.8M |
| 2024-08-19 | 26.10 | 26.30 | 25.75 | 26.20 | 0.6M |
| 2024-08-16 | 26.00 | 26.60 | 25.60 | 26.45 | 0.9M |
| 2024-08-15 | 26.25 | 26.55 | 25.15 | 25.35 | 1.2M |
| 2024-08-14 | 26.95 | 27.05 | 26.03 | 26.10 | 1.0M |
| 2024-08-13 | 26.15 | 27.33 | 26.10 | 27.05 | 1.1M |
| 2024-08-12 | 26.45 | 26.93 | 25.65 | 26.20 | 0.8M |
| 2024-08-09 | 26.85 | 27.13 | 26.44 | 26.90 | 1.3M |
| 2024-08-08 | 25.65 | 26.58 | 25.20 | 26.35 | 1.0M |
| 2024-08-07 | 25.45 | 25.55 | 24.25 | 24.30 | 1.3M |
| 2024-08-06 | 24.50 | 25.35 | 24.15 | 25.25 | 1.7M |
| 2024-08-05 | 22.05 | 24.65 | 22.00 | 23.75 | 3.1M |
| 2024-08-02 | 28.75 | 29.05 | 27.65 | 27.80 | 2.4M |
| 2024-08-01 | 28.65 | 28.80 | 27.60 | 28.10 | 8.6M |
| 2024-07-31 | 29.50 | 29.65 | 28.80 | 28.95 | 0.9M |