55.40
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 40.47 | 40.47 | 39.46 | 39.66 | 0.4M |
| 2024-12-30 | 40.56 | 40.63 | 39.45 | 40.00 | 0.3M |
| 2024-12-27 | 40.47 | 41.07 | 40.27 | 40.36 | 0.3M |
| 2024-12-26 | 40.00 | 40.72 | 39.95 | 40.48 | 0.2M |
| 2024-12-25 | 39.88 | 40.57 | 39.45 | 39.95 | 0.5M |
| 2024-12-24 | 40.90 | 41.10 | 39.36 | 39.95 | 0.6M |
| 2024-12-23 | 43.08 | 43.10 | 40.16 | 40.22 | 0.6M |
| 2024-12-20 | 42.01 | 43.58 | 42.00 | 42.87 | 0.4M |
| 2024-12-19 | 41.63 | 42.30 | 41.31 | 42.14 | 0.5M |
| 2024-12-18 | 42.51 | 43.00 | 41.58 | 42.28 | 0.3M |
| 2024-12-17 | 44.38 | 44.95 | 42.46 | 42.51 | 0.5M |
| 2024-12-16 | 44.79 | 45.03 | 44.37 | 44.56 | 0.3M |
| 2024-12-13 | 45.41 | 45.71 | 44.70 | 44.80 | 0.5M |
| 2024-12-12 | 45.90 | 46.29 | 45.02 | 45.82 | 0.4M |
| 2024-12-11 | 44.88 | 45.95 | 44.70 | 45.74 | 0.5M |
| 2024-12-10 | 46.50 | 46.66 | 45.10 | 45.28 | 0.8M |
| 2024-12-09 | 45.42 | 45.58 | 44.08 | 44.45 | 0.5M |
| 2024-12-06 | 45.61 | 45.87 | 44.56 | 45.30 | 0.6M |
| 2024-12-05 | 44.50 | 46.26 | 44.50 | 45.58 | 0.5M |
| 2024-12-04 | 45.08 | 46.23 | 44.80 | 44.95 | 0.5M |
| 2024-12-03 | 45.61 | 45.99 | 44.89 | 45.54 | 0.6M |
| 2024-12-02 | 44.80 | 45.88 | 44.55 | 45.84 | 0.8M |
| 2024-11-29 | 43.30 | 45.38 | 43.15 | 45.03 | 0.7M |
| 2024-11-28 | 43.30 | 44.16 | 43.25 | 43.73 | 0.6M |
| 2024-11-27 | 42.77 | 43.50 | 41.86 | 43.49 | 0.7M |
| 2024-11-26 | 42.97 | 44.07 | 42.55 | 42.85 | 0.3M |
| 2024-11-25 | 43.08 | 43.63 | 42.20 | 43.37 | 0.6M |
| 2024-11-22 | 45.10 | 46.27 | 42.69 | 42.88 | 0.8M |
| 2024-11-21 | 45.58 | 45.85 | 44.66 | 45.55 | 0.7M |
| 2024-11-20 | 43.18 | 45.99 | 42.70 | 45.65 | 1.3M |
| 2024-11-19 | 42.22 | 43.60 | 41.41 | 43.25 | 0.8M |
| 2024-11-18 | 44.08 | 44.58 | 42.11 | 42.22 | 0.8M |
| 2024-11-15 | 46.71 | 47.30 | 43.88 | 44.05 | 1.4M |
| 2024-11-14 | 49.43 | 50.40 | 46.50 | 46.71 | 1.5M |
| 2024-11-13 | 51.17 | 52.49 | 48.01 | 50.00 | 1.7M |
| 2024-11-12 | 50.20 | 51.88 | 49.40 | 51.65 | 2.3M |
| 2024-11-11 | 48.32 | 51.30 | 48.32 | 49.91 | 2.0M |
| 2024-11-08 | 51.63 | 51.94 | 48.00 | 48.19 | 2.9M |
| 2024-11-07 | 48.42 | 52.80 | 47.09 | 51.62 | 5.4M |
| 2024-11-06 | 40.60 | 48.42 | 40.01 | 48.42 | 4.8M |
| 2024-11-05 | 38.70 | 40.59 | 38.32 | 40.35 | 1.2M |
| 2024-11-04 | 37.90 | 38.88 | 37.25 | 38.70 | 0.6M |
| 2024-11-01 | 38.65 | 39.39 | 38.03 | 38.03 | 0.8M |
| 2024-10-31 | 38.80 | 39.28 | 38.03 | 38.65 | 0.7M |
| 2024-10-30 | 38.87 | 39.56 | 38.21 | 38.77 | 0.6M |
| 2024-10-29 | 40.30 | 40.37 | 39.25 | 39.29 | 0.7M |
| 2024-10-28 | 39.99 | 40.14 | 39.45 | 39.90 | 0.8M |
| 2024-10-25 | 39.88 | 40.33 | 39.48 | 39.77 | 0.7M |
| 2024-10-24 | 40.59 | 40.64 | 39.30 | 39.88 | 0.6M |
| 2024-10-23 | 39.30 | 41.07 | 39.30 | 40.79 | 1.5M |
| 2024-10-22 | 40.12 | 40.15 | 38.86 | 39.25 | 0.9M |
| 2024-10-21 | 38.60 | 40.61 | 38.60 | 40.12 | 1.8M |
| 2024-10-18 | 36.50 | 39.80 | 36.49 | 38.39 | 1.5M |
| 2024-10-17 | 36.90 | 37.97 | 36.51 | 36.75 | 0.9M |
| 2024-10-16 | 36.80 | 37.45 | 36.27 | 36.40 | 0.7M |
| 2024-10-15 | 37.40 | 38.83 | 36.79 | 37.35 | 0.9M |
| 2024-10-14 | 36.09 | 37.88 | 35.50 | 37.47 | 1.0M |
| 2024-10-11 | 38.00 | 38.00 | 35.70 | 36.09 | 1.2M |
| 2024-10-10 | 41.59 | 42.42 | 38.40 | 38.42 | 2.4M |
| 2024-10-09 | 45.00 | 46.64 | 41.90 | 41.90 | 1.9M |
| 2024-10-08 | 47.20 | 47.28 | 44.38 | 47.28 | 3.4M |
| 2024-09-30 | 34.25 | 39.43 | 34.23 | 39.40 | 1.7M |
| 2024-09-27 | 31.10 | 32.98 | 31.10 | 32.87 | 0.6M |
| 2024-09-26 | 29.77 | 30.77 | 29.51 | 30.77 | 0.4M |
| 2024-09-25 | 29.99 | 30.69 | 29.89 | 29.93 | 0.5M |
| 2024-09-24 | 28.83 | 29.73 | 28.50 | 29.66 | 0.3M |
| 2024-09-23 | 28.22 | 29.20 | 28.18 | 28.76 | 0.2M |
| 2024-09-20 | 28.60 | 28.93 | 28.42 | 28.61 | 0.2M |
| 2024-09-19 | 28.08 | 28.80 | 27.95 | 28.31 | 0.1M |
| 2024-09-18 | 27.92 | 28.30 | 27.65 | 27.95 | 0.2M |
| 2024-09-13 | 29.35 | 29.35 | 27.90 | 28.05 | 0.4M |
| 2024-09-12 | 29.78 | 30.15 | 29.34 | 29.35 | 0.2M |
| 2024-09-11 | 29.97 | 30.05 | 29.56 | 29.58 | 0.1M |
| 2024-09-10 | 29.80 | 30.07 | 29.15 | 29.90 | 0.2M |
| 2024-09-09 | 30.15 | 30.24 | 29.62 | 29.76 | 0.1M |
| 2024-09-06 | 31.12 | 31.12 | 30.12 | 30.13 | 0.1M |
| 2024-09-05 | 30.87 | 31.00 | 30.57 | 30.89 | 0.2M |
| 2024-09-04 | 30.87 | 31.04 | 30.53 | 30.58 | 0.1M |
| 2024-09-03 | 30.68 | 31.18 | 30.68 | 30.98 | 0.1M |
| 2024-09-02 | 31.60 | 32.11 | 30.65 | 30.68 | 0.2M |
| 2024-08-30 | 31.17 | 32.11 | 30.88 | 31.65 | 0.2M |
| 2024-08-29 | 30.49 | 31.18 | 30.24 | 31.10 | 0.2M |
| 2024-08-28 | 30.87 | 31.01 | 30.30 | 30.43 | 0.1M |
| 2024-08-27 | 30.79 | 31.07 | 30.17 | 30.56 | 0.2M |
| 2024-08-26 | 30.55 | 31.09 | 30.02 | 30.69 | 0.2M |
| 2024-08-23 | 30.54 | 30.64 | 29.75 | 29.94 | 0.2M |
| 2024-08-22 | 30.87 | 31.24 | 30.40 | 30.65 | 0.1M |
| 2024-08-21 | 30.70 | 31.18 | 30.51 | 30.77 | 0.1M |
| 2024-08-20 | 31.39 | 31.40 | 30.39 | 30.70 | 0.2M |
| 2024-08-19 | 31.77 | 32.24 | 31.00 | 31.45 | 0.2M |
| 2024-08-16 | 32.29 | 32.31 | 31.53 | 31.76 | 0.1M |
| 2024-08-15 | 31.77 | 32.15 | 31.49 | 31.96 | 0.1M |
| 2024-08-14 | 31.77 | 32.19 | 31.70 | 31.74 | 0.1M |
| 2024-08-13 | 31.68 | 32.02 | 31.36 | 31.77 | 0.1M |
| 2024-08-12 | 32.15 | 32.18 | 31.67 | 31.68 | 0.1M |
| 2024-08-09 | 32.72 | 32.72 | 32.09 | 32.11 | 0.1M |
| 2024-08-08 | 32.50 | 32.69 | 32.07 | 32.27 | 0.1M |
| 2024-08-07 | 32.79 | 33.25 | 32.68 | 32.73 | 0.1M |
| 2024-08-06 | 32.86 | 33.17 | 32.49 | 32.83 | 0.2M |
| 2024-08-05 | 32.81 | 33.56 | 32.11 | 32.37 | 0.2M |
| 2024-08-02 | 33.52 | 34.17 | 33.08 | 33.16 | 0.2M |
| 2024-08-01 | 33.65 | 34.27 | 33.65 | 34.00 | 0.2M |
| 2024-07-31 | 32.52 | 33.93 | 32.22 | 33.85 | 0.3M |
| 2024-07-30 | 32.24 | 32.93 | 32.04 | 32.61 | 0.1M |
| 2024-07-29 | 32.80 | 32.80 | 32.01 | 32.41 | 0.2M |
| 2024-07-26 | 32.06 | 32.88 | 32.00 | 32.54 | 0.1M |
| 2024-07-25 | 32.21 | 33.07 | 32.08 | 32.46 | 0.1M |
| 2024-07-24 | 34.17 | 34.17 | 32.56 | 32.60 | 0.2M |
| 2024-07-23 | 34.58 | 34.82 | 33.31 | 33.54 | 0.2M |
| 2024-07-22 | 34.59 | 35.28 | 34.59 | 34.90 | 0.3M |
| 2024-07-19 | 33.69 | 34.89 | 33.57 | 34.55 | 0.3M |
| 2024-07-18 | 33.13 | 33.85 | 33.05 | 33.75 | 0.2M |
| 2024-07-17 | 34.54 | 34.54 | 33.60 | 33.80 | 0.1M |
| 2024-07-16 | 33.84 | 34.00 | 33.12 | 33.57 | 0.2M |
| 2024-07-15 | 33.95 | 34.76 | 33.40 | 33.42 | 0.2M |
| 2024-07-12 | 34.89 | 34.89 | 34.12 | 34.40 | 0.2M |
| 2024-07-11 | 34.65 | 35.15 | 34.49 | 34.78 | 0.4M |
| 2024-07-10 | 34.10 | 34.62 | 33.76 | 34.26 | 0.1M |
| 2024-07-09 | 33.32 | 34.27 | 32.98 | 34.10 | 0.3M |
| 2024-07-08 | 34.35 | 34.76 | 33.32 | 33.44 | 0.3M |
| 2024-07-05 | 34.32 | 35.00 | 34.15 | 34.35 | 0.1M |
| 2024-07-04 | 35.79 | 35.79 | 34.41 | 34.41 | 0.3M |
| 2024-07-03 | 36.18 | 36.18 | 34.90 | 35.33 | 0.3M |
| 2024-07-02 | 35.33 | 36.28 | 35.03 | 35.45 | 0.3M |
| 2024-07-01 | 37.13 | 37.17 | 34.58 | 35.33 | 0.6M |
| 2024-06-28 | 37.25 | 37.89 | 36.80 | 36.96 | 0.3M |
| 2024-06-27 | 38.94 | 39.18 | 37.34 | 37.35 | 0.3M |
| 2024-06-26 | 37.65 | 39.10 | 36.80 | 38.91 | 0.3M |
| 2024-06-25 | 38.14 | 38.34 | 36.60 | 37.74 | 0.3M |
| 2024-06-24 | 39.50 | 40.39 | 37.78 | 38.13 | 0.6M |
| 2024-06-21 | 38.89 | 40.14 | 38.11 | 39.58 | 0.7M |
| 2024-06-20 | 38.28 | 41.23 | 38.28 | 39.16 | 0.8M |
| 2024-06-19 | 38.49 | 38.93 | 37.97 | 38.31 | 0.2M |
| 2024-06-18 | 38.12 | 38.84 | 37.86 | 38.42 | 0.2M |
| 2024-06-17 | 37.73 | 38.44 | 37.53 | 38.11 | 0.2M |
| 2024-06-14 | 39.00 | 39.63 | 37.92 | 38.11 | 0.5M |
| 2024-06-13 | 37.11 | 41.35 | 36.91 | 39.65 | 0.9M |
| 2024-06-12 | 36.87 | 37.25 | 36.50 | 37.12 | 0.2M |
| 2024-06-11 | 36.11 | 36.83 | 34.96 | 36.67 | 0.2M |
| 2024-06-07 | 36.30 | 36.31 | 35.50 | 36.11 | 0.2M |
| 2024-06-06 | 37.54 | 37.60 | 35.50 | 35.50 | 0.3M |
| 2024-06-05 | 37.80 | 38.38 | 37.16 | 37.35 | 0.1M |
| 2024-06-04 | 38.85 | 38.85 | 37.38 | 37.97 | 0.3M |
| 2024-06-03 | 39.01 | 39.77 | 38.76 | 39.00 | 0.2M |
| 2024-05-31 | 38.97 | 39.40 | 38.72 | 39.15 | 0.1M |
| 2024-05-30 | 38.51 | 39.15 | 38.04 | 38.67 | 0.1M |
| 2024-05-29 | 38.59 | 39.58 | 38.50 | 38.63 | 0.2M |
| 2024-05-28 | 39.43 | 40.18 | 38.90 | 38.96 | 0.2M |
| 2024-05-27 | 39.70 | 40.44 | 39.21 | 40.01 | 0.1M |
| 2024-05-24 | 40.30 | 40.49 | 39.31 | 39.40 | 0.2M |
| 2024-05-23 | 40.80 | 41.16 | 40.45 | 40.45 | 0.3M |
| 2024-05-22 | 41.10 | 41.70 | 41.10 | 41.60 | 0.3M |
| 2024-05-21 | 42.32 | 42.32 | 41.32 | 41.43 | 0.2M |
| 2024-05-20 | 42.45 | 42.45 | 41.69 | 41.96 | 0.3M |
| 2024-05-17 | 59.57 | 61.97 | 59.21 | 61.67 | 0.2M |
| 2024-05-16 | 59.59 | 60.05 | 59.20 | 59.51 | 0.1M |
| 2024-05-15 | 59.49 | 60.30 | 58.20 | 58.65 | 0.1M |
| 2024-05-14 | 59.00 | 60.40 | 59.00 | 59.41 | 0.1M |
| 2024-05-13 | 60.11 | 60.25 | 58.36 | 59.24 | 0.2M |
| 2024-05-10 | 64.18 | 64.18 | 60.14 | 60.50 | 0.6M |
| 2024-05-09 | 63.26 | 64.14 | 62.85 | 64.01 | 0.2M |
| 2024-05-08 | 63.31 | 63.89 | 62.73 | 62.99 | 0.1M |
| 2024-05-07 | 63.05 | 64.10 | 63.05 | 63.70 | 0.1M |
| 2024-05-06 | 62.90 | 64.38 | 62.90 | 63.39 | 0.2M |
| 2024-04-30 | 62.80 | 63.78 | 62.16 | 62.53 | 0.2M |
| 2024-04-29 | 61.40 | 63.48 | 61.30 | 63.35 | 0.3M |
| 2024-04-26 | 61.30 | 63.15 | 61.30 | 62.32 | 0.3M |
| 2024-04-25 | 60.01 | 62.79 | 59.81 | 61.80 | 0.3M |
| 2024-04-24 | 59.10 | 60.83 | 59.10 | 60.38 | 0.3M |
| 2024-04-23 | 58.60 | 59.75 | 58.33 | 59.26 | 0.2M |
| 2024-04-22 | 58.88 | 59.57 | 57.51 | 58.99 | 0.1M |
| 2024-04-19 | 58.57 | 58.99 | 57.83 | 58.10 | 0.1M |
| 2024-04-18 | 59.20 | 59.65 | 58.33 | 59.01 | 0.2M |
| 2024-04-17 | 57.00 | 59.27 | 57.00 | 59.19 | 0.3M |
| 2024-04-16 | 58.59 | 58.59 | 56.18 | 56.23 | 0.3M |
| 2024-04-15 | 60.10 | 60.79 | 58.06 | 58.93 | 0.3M |
| 2024-04-12 | 61.48 | 61.48 | 60.05 | 60.10 | 0.2M |
| 2024-04-11 | 61.49 | 61.98 | 60.30 | 60.98 | 0.3M |
| 2024-04-10 | 64.51 | 64.51 | 61.32 | 61.92 | 0.6M |
| 2024-04-09 | 64.49 | 64.78 | 63.93 | 64.50 | 0.1M |
| 2024-04-08 | 66.66 | 66.66 | 63.79 | 63.93 | 0.3M |
| 2024-04-03 | 66.39 | 68.11 | 65.66 | 66.66 | 0.3M |
| 2024-04-02 | 67.00 | 67.34 | 65.88 | 66.39 | 0.2M |
| 2024-04-01 | 66.99 | 67.66 | 66.44 | 67.05 | 0.3M |
| 2024-03-29 | 64.31 | 65.78 | 63.52 | 65.69 | 0.2M |
| 2024-03-28 | 63.30 | 65.54 | 63.05 | 64.30 | 0.2M |
| 2024-03-27 | 66.12 | 66.13 | 62.00 | 63.31 | 0.2M |
| 2024-03-26 | 66.00 | 67.09 | 64.80 | 65.77 | 0.2M |
| 2024-03-25 | 67.98 | 68.25 | 65.90 | 66.00 | 0.2M |
| 2024-03-22 | 69.45 | 69.68 | 67.80 | 68.01 | 0.3M |
| 2024-03-21 | 71.16 | 71.47 | 68.70 | 69.50 | 0.5M |
| 2024-03-20 | 69.90 | 71.15 | 69.19 | 71.03 | 0.4M |
| 2024-03-19 | 69.80 | 70.50 | 69.40 | 69.40 | 0.2M |
| 2024-03-18 | 68.68 | 70.09 | 68.51 | 70.09 | 0.3M |
| 2024-03-15 | 68.15 | 68.58 | 67.20 | 68.42 | 0.3M |
| 2024-03-14 | 70.00 | 70.00 | 67.71 | 68.15 | 0.4M |
| 2024-03-13 | 68.10 | 70.77 | 67.54 | 70.13 | 0.6M |
| 2024-03-12 | 66.60 | 68.24 | 66.31 | 68.10 | 0.4M |
| 2024-03-11 | 65.47 | 66.86 | 64.89 | 66.69 | 0.3M |
| 2024-03-08 | 65.00 | 65.91 | 64.66 | 65.47 | 0.2M |
| 2024-03-07 | 66.50 | 67.44 | 64.88 | 65.20 | 0.2M |
| 2024-03-06 | 65.58 | 67.46 | 65.01 | 66.48 | 0.5M |
| 2024-03-05 | 67.85 | 68.70 | 66.58 | 66.88 | 0.5M |
| 2024-03-04 | 66.58 | 69.38 | 63.88 | 69.32 | 0.8M |
| 2024-03-01 | 64.78 | 67.55 | 64.20 | 66.68 | 0.6M |
| 2024-02-29 | 61.15 | 64.38 | 61.15 | 64.05 | 0.5M |
| 2024-02-28 | 69.15 | 70.80 | 61.00 | 61.53 | 0.7M |
| 2024-02-27 | 66.08 | 69.37 | 66.00 | 69.15 | 0.3M |
| 2024-02-26 | 66.00 | 68.70 | 65.74 | 67.34 | 0.4M |
| 2024-02-23 | 65.80 | 67.43 | 65.60 | 67.10 | 0.2M |
| 2024-02-22 | 65.50 | 66.20 | 65.00 | 65.98 | 0.3M |
| 2024-02-21 | 62.51 | 66.56 | 62.38 | 65.67 | 0.5M |
| 2024-02-20 | 63.50 | 63.50 | 62.00 | 63.11 | 0.2M |
| 2024-02-19 | 61.58 | 64.68 | 61.00 | 63.70 | 0.5M |
| 2024-02-08 | 56.85 | 62.85 | 56.00 | 61.51 | 0.6M |
| 2024-02-07 | 58.52 | 60.25 | 55.50 | 56.36 | 0.4M |
| 2024-02-06 | 57.37 | 60.87 | 54.10 | 58.88 | 0.6M |
| 2024-02-05 | 61.20 | 61.20 | 56.02 | 57.82 | 0.4M |
| 2024-02-02 | 67.20 | 67.20 | 60.05 | 61.70 | 0.3M |
| 2024-02-01 | 65.60 | 67.48 | 64.90 | 65.40 | 0.2M |
| 2024-01-31 | 67.38 | 69.39 | 66.00 | 66.03 | 0.2M |
| 2024-01-30 | 70.00 | 70.80 | 68.00 | 68.40 | 0.2M |
| 2024-01-29 | 71.80 | 73.29 | 70.20 | 70.32 | 0.2M |
| 2024-01-26 | 72.00 | 72.55 | 69.78 | 70.30 | 0.2M |
| 2024-01-25 | 70.56 | 72.68 | 70.00 | 72.27 | 0.2M |
| 2024-01-24 | 70.10 | 70.29 | 67.21 | 70.10 | 0.2M |
| 2024-01-23 | 67.78 | 70.06 | 67.50 | 69.62 | 0.2M |
| 2024-01-22 | 71.80 | 71.80 | 67.12 | 67.68 | 0.3M |
| 2024-01-19 | 74.11 | 74.31 | 71.71 | 71.71 | 0.2M |
| 2024-01-18 | 74.50 | 74.50 | 71.67 | 74.11 | 0.3M |
| 2024-01-17 | 76.13 | 76.20 | 74.43 | 74.59 | 0.3M |
| 2024-01-16 | 77.82 | 77.99 | 75.19 | 76.22 | 0.4M |
| 2024-01-15 | 79.50 | 79.50 | 77.63 | 77.99 | 0.3M |
| 2024-01-12 | 79.12 | 82.40 | 78.80 | 79.11 | 0.4M |
| 2024-01-11 | 77.65 | 80.40 | 77.17 | 79.12 | 0.3M |
| 2024-01-10 | 78.10 | 78.81 | 76.30 | 77.50 | 0.3M |
| 2024-01-09 | 79.89 | 80.44 | 77.10 | 78.43 | 0.4M |
| 2024-01-08 | 82.05 | 82.69 | 79.40 | 79.40 | 0.6M |
| 2024-01-05 | 83.00 | 84.87 | 81.84 | 82.04 | 0.7M |
| 2024-01-04 | 80.20 | 85.87 | 79.98 | 83.50 | 1.3M |
| 2024-01-03 | 81.95 | 82.09 | 79.51 | 80.20 | 0.4M |
| 2024-01-02 | 82.43 | 83.93 | 81.70 | 82.12 | 0.5M |