69.01
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 | 23.09 | 23.31 | 22.22 | 22.37 | 4.7M |
| 2024-12-30 | 23.39 | 23.50 | 22.79 | 23.10 | 4.4M |
| 2024-12-27 | 24.00 | 24.09 | 23.42 | 23.55 | 5.1M |
| 2024-12-26 | 23.00 | 24.81 | 22.99 | 24.10 | 8.8M |
| 2024-12-25 | 23.57 | 23.89 | 23.00 | 23.15 | 5.2M |
| 2024-12-24 | 23.90 | 24.22 | 23.22 | 23.76 | 5.9M |
| 2024-12-23 | 25.27 | 25.43 | 23.59 | 23.70 | 6.3M |
| 2024-12-20 | 24.95 | 25.57 | 24.87 | 25.27 | 5.1M |
| 2024-12-19 | 24.49 | 25.54 | 24.23 | 25.11 | 7.0M |
| 2024-12-18 | 24.99 | 24.99 | 24.10 | 24.39 | 4.7M |
| 2024-12-17 | 25.76 | 26.10 | 24.54 | 24.76 | 6.0M |
| 2024-12-16 | 26.84 | 26.84 | 25.60 | 25.76 | 6.9M |
| 2024-12-13 | 27.99 | 28.02 | 26.83 | 26.92 | 7.3M |
| 2024-12-12 | 27.76 | 28.54 | 27.52 | 28.28 | 9.3M |
| 2024-12-11 | 27.40 | 27.83 | 27.30 | 27.65 | 5.8M |
| 2024-12-10 | 28.80 | 28.98 | 27.47 | 27.61 | 9.0M |
| 2024-12-09 | 27.20 | 28.16 | 27.01 | 27.62 | 9.6M |
| 2024-12-06 | 27.15 | 27.50 | 26.30 | 27.17 | 7.9M |
| 2024-12-05 | 26.04 | 27.27 | 25.99 | 27.02 | 8.8M |
| 2024-12-04 | 27.35 | 27.35 | 26.08 | 26.21 | 10.0M |
| 2024-12-03 | 28.40 | 28.80 | 27.08 | 27.55 | 8.5M |
| 2024-12-02 | 27.75 | 28.50 | 27.17 | 28.34 | 8.2M |
| 2024-11-29 | 27.36 | 28.36 | 26.71 | 27.75 | 8.8M |
| 2024-11-28 | 28.19 | 28.85 | 27.47 | 27.51 | 8.4M |
| 2024-11-27 | 27.13 | 28.22 | 26.28 | 28.10 | 8.0M |
| 2024-11-26 | 27.90 | 28.76 | 27.18 | 27.18 | 9.0M |
| 2024-11-25 | 27.59 | 28.97 | 27.58 | 28.40 | 11.0M |
| 2024-11-22 | 29.20 | 29.89 | 27.21 | 27.21 | 12.5M |
| 2024-11-21 | 30.01 | 30.49 | 28.75 | 29.20 | 15.0M |
| 2024-11-20 | 29.92 | 32.25 | 29.71 | 30.70 | 20.1M |
| 2024-11-19 | 30.00 | 30.20 | 27.78 | 29.92 | 15.5M |
| 2024-11-18 | 31.11 | 33.00 | 29.08 | 30.12 | 15.1M |
| 2024-11-15 | 31.50 | 33.38 | 30.05 | 30.58 | 18.3M |
| 2024-11-14 | 33.93 | 35.36 | 31.57 | 31.90 | 19.6M |
| 2024-11-13 | 33.90 | 35.54 | 31.20 | 34.20 | 31.4M |
| 2024-11-12 | 29.71 | 35.57 | 28.90 | 35.57 | 33.1M |
| 2024-11-11 | 25.01 | 29.64 | 25.01 | 29.64 | 13.3M |
| 2024-11-08 | 24.91 | 25.63 | 24.50 | 24.70 | 6.1M |
| 2024-11-07 | 23.25 | 24.99 | 23.25 | 24.63 | 6.6M |
| 2024-11-06 | 22.94 | 24.30 | 22.94 | 23.25 | 5.8M |
| 2024-11-05 | 21.96 | 22.85 | 21.88 | 22.80 | 3.6M |
| 2024-11-04 | 21.20 | 22.08 | 21.02 | 21.97 | 3.5M |
| 2024-11-01 | 22.09 | 22.38 | 21.09 | 21.26 | 4.8M |
| 2024-10-31 | 21.90 | 22.33 | 21.22 | 22.21 | 6.4M |
| 2024-10-30 | 23.18 | 23.48 | 22.41 | 22.70 | 4.4M |
| 2024-10-29 | 24.63 | 25.18 | 23.41 | 23.41 | 5.3M |
| 2024-10-28 | 24.98 | 24.99 | 24.09 | 24.60 | 4.9M |
| 2024-10-25 | 22.82 | 24.63 | 22.82 | 24.10 | 6.3M |
| 2024-10-24 | 23.46 | 23.55 | 22.78 | 22.82 | 3.7M |
| 2024-10-23 | 22.73 | 24.04 | 22.42 | 23.68 | 5.8M |
| 2024-10-22 | 22.51 | 22.95 | 22.22 | 22.73 | 4.1M |
| 2024-10-21 | 22.29 | 23.26 | 22.04 | 22.61 | 5.9M |
| 2024-10-18 | 20.79 | 22.56 | 20.71 | 21.90 | 4.1M |
| 2024-10-17 | 21.10 | 21.35 | 20.77 | 20.79 | 2.4M |
| 2024-10-16 | 20.99 | 21.29 | 20.73 | 20.92 | 2.5M |
| 2024-10-15 | 21.67 | 22.22 | 21.30 | 21.30 | 2.8M |
| 2024-10-14 | 21.51 | 21.87 | 20.91 | 21.80 | 3.7M |
| 2024-10-11 | 22.80 | 22.82 | 20.85 | 21.23 | 5.4M |
| 2024-10-10 | 23.60 | 24.30 | 22.91 | 22.96 | 4.1M |
| 2024-10-09 | 26.13 | 26.19 | 23.21 | 23.40 | 8.7M |
| 2024-10-08 | 28.40 | 28.88 | 25.00 | 27.38 | 11.5M |
| 2024-09-30 | 22.08 | 24.60 | 21.36 | 24.18 | 7.2M |
| 2024-09-27 | 19.42 | 21.00 | 19.37 | 20.90 | 3.0M |
| 2024-09-26 | 18.63 | 19.10 | 18.40 | 19.10 | 2.6M |
| 2024-09-25 | 18.20 | 19.10 | 18.18 | 18.55 | 3.0M |
| 2024-09-24 | 17.38 | 18.08 | 17.29 | 18.00 | 2.3M |
| 2024-09-23 | 17.31 | 17.65 | 17.15 | 17.27 | 0.9M |
| 2024-09-20 | 17.83 | 17.92 | 17.25 | 17.37 | 1.1M |
| 2024-09-19 | 17.47 | 18.07 | 17.28 | 17.69 | 1.4M |
| 2024-09-18 | 18.18 | 18.18 | 17.15 | 17.41 | 1.2M |
| 2024-09-13 | 18.62 | 18.66 | 17.80 | 17.82 | 1.5M |
| 2024-09-12 | 19.05 | 19.20 | 18.62 | 18.62 | 1.4M |
| 2024-09-11 | 18.51 | 19.20 | 18.51 | 19.06 | 1.9M |
| 2024-09-10 | 18.47 | 18.65 | 18.11 | 18.59 | 1.5M |
| 2024-09-09 | 18.27 | 18.72 | 18.16 | 18.47 | 1.4M |
| 2024-09-06 | 18.98 | 19.02 | 18.32 | 18.50 | 2.2M |
| 2024-09-05 | 19.32 | 19.63 | 18.97 | 19.09 | 2.7M |
| 2024-09-04 | 19.00 | 20.11 | 18.96 | 19.63 | 3.4M |
| 2024-09-03 | 18.58 | 19.50 | 18.39 | 19.20 | 2.2M |
| 2024-09-02 | 19.19 | 19.24 | 18.63 | 18.65 | 1.9M |
| 2024-08-30 | 18.69 | 19.55 | 18.59 | 19.13 | 2.8M |
| 2024-08-29 | 18.30 | 18.93 | 17.93 | 18.67 | 3.0M |
| 2024-08-28 | 18.21 | 18.49 | 17.88 | 18.12 | 2.3M |
| 2024-08-27 | 18.64 | 18.99 | 18.32 | 18.49 | 2.5M |
| 2024-08-26 | 17.87 | 20.16 | 17.87 | 18.80 | 4.7M |
| 2024-08-23 | 18.50 | 18.53 | 17.43 | 17.50 | 3.2M |
| 2024-08-22 | 17.52 | 19.70 | 17.39 | 18.81 | 5.0M |
| 2024-08-21 | 16.96 | 17.93 | 16.86 | 17.39 | 1.8M |
| 2024-08-20 | 17.26 | 17.54 | 16.85 | 16.96 | 0.9M |
| 2024-08-19 | 17.28 | 17.55 | 16.87 | 17.33 | 1.0M |
| 2024-08-16 | 17.62 | 17.68 | 17.12 | 17.12 | 1.0M |
| 2024-08-15 | 17.33 | 17.77 | 17.10 | 17.45 | 1.3M |
| 2024-08-14 | 17.69 | 17.89 | 17.27 | 17.30 | 0.9M |
| 2024-08-13 | 17.77 | 17.80 | 17.26 | 17.65 | 1.2M |
| 2024-08-12 | 17.96 | 18.18 | 17.52 | 17.60 | 0.9M |
| 2024-08-09 | 18.47 | 18.57 | 17.93 | 17.93 | 1.1M |
| 2024-08-08 | 18.57 | 18.63 | 18.06 | 18.35 | 1.1M |
| 2024-08-07 | 18.65 | 18.87 | 18.33 | 18.63 | 1.0M |
| 2024-08-06 | 18.53 | 18.95 | 18.38 | 18.63 | 1.4M |
| 2024-08-05 | 18.75 | 19.26 | 18.05 | 18.05 | 2.0M |
| 2024-08-02 | 18.99 | 19.40 | 18.78 | 18.85 | 1.2M |
| 2024-08-01 | 19.15 | 19.30 | 19.01 | 19.10 | 1.3M |
| 2024-07-31 | 18.32 | 19.13 | 17.86 | 19.11 | 1.6M |
| 2024-07-30 | 17.92 | 18.29 | 17.85 | 18.13 | 0.8M |
| 2024-07-29 | 18.66 | 18.68 | 17.84 | 18.11 | 1.0M |
| 2024-07-26 | 18.35 | 18.72 | 18.18 | 18.40 | 1.0M |
| 2024-07-25 | 17.66 | 18.53 | 17.56 | 18.16 | 1.4M |
| 2024-07-24 | 18.14 | 18.36 | 17.68 | 17.68 | 1.1M |
| 2024-07-23 | 18.91 | 19.20 | 18.23 | 18.23 | 1.2M |
| 2024-07-22 | 18.83 | 19.25 | 18.74 | 18.91 | 0.9M |
| 2024-07-19 | 18.53 | 19.08 | 18.16 | 18.81 | 1.2M |
| 2024-07-18 | 18.52 | 18.55 | 17.81 | 18.55 | 1.2M |
| 2024-07-17 | 18.90 | 18.90 | 18.44 | 18.60 | 0.9M |
| 2024-07-16 | 18.65 | 18.97 | 18.50 | 18.68 | 1.2M |
| 2024-07-15 | 19.18 | 19.29 | 18.60 | 18.63 | 1.1M |
| 2024-07-12 | 19.45 | 19.58 | 19.13 | 19.21 | 1.4M |
| 2024-07-11 | 18.80 | 19.40 | 18.61 | 19.26 | 1.8M |
| 2024-07-10 | 18.44 | 18.96 | 18.18 | 18.30 | 1.4M |
| 2024-07-09 | 17.97 | 18.47 | 17.71 | 18.44 | 1.7M |
| 2024-07-08 | 18.34 | 18.78 | 17.69 | 18.08 | 1.9M |
| 2024-07-05 | 18.28 | 18.46 | 17.91 | 18.34 | 1.6M |
| 2024-07-04 | 19.09 | 19.09 | 18.15 | 18.23 | 1.6M |
| 2024-07-03 | 19.10 | 19.44 | 18.81 | 19.02 | 1.5M |
| 2024-07-02 | 19.19 | 19.38 | 18.78 | 18.86 | 1.4M |
| 2024-07-01 | 19.30 | 19.42 | 18.71 | 19.09 | 1.6M |
| 2024-06-28 | 19.36 | 19.82 | 19.11 | 19.13 | 1.4M |
| 2024-06-27 | 19.93 | 20.16 | 19.44 | 19.45 | 1.3M |
| 2024-06-26 | 18.98 | 19.99 | 18.59 | 19.92 | 2.3M |
| 2024-06-25 | 19.14 | 19.33 | 18.63 | 18.85 | 2.0M |
| 2024-06-24 | 20.29 | 20.29 | 19.01 | 19.02 | 2.4M |
| 2024-06-21 | 20.74 | 21.00 | 20.27 | 20.31 | 1.6M |
| 2024-06-20 | 21.40 | 21.61 | 20.69 | 20.91 | 1.7M |
| 2024-06-19 | 21.98 | 22.01 | 21.27 | 21.45 | 1.5M |
| 2024-06-18 | 22.50 | 22.50 | 21.60 | 21.91 | 1.9M |
| 2024-06-17 | 21.75 | 22.51 | 21.38 | 21.92 | 1.9M |
| 2024-06-14 | 22.24 | 22.43 | 21.65 | 21.75 | 2.2M |
| 2024-06-13 | 22.20 | 23.07 | 21.80 | 22.49 | 2.6M |
| 2024-06-12 | 21.95 | 22.24 | 21.85 | 22.00 | 1.5M |
| 2024-06-11 | 22.30 | 22.30 | 21.25 | 21.92 | 1.7M |
| 2024-06-07 | 22.01 | 22.18 | 21.61 | 21.92 | 1.5M |
| 2024-06-06 | 23.25 | 23.35 | 21.55 | 21.60 | 2.7M |
| 2024-06-05 | 23.30 | 23.75 | 22.86 | 23.35 | 1.3M |
| 2024-06-04 | 23.59 | 23.66 | 22.70 | 23.38 | 2.0M |
| 2024-06-03 | 25.56 | 25.56 | 23.61 | 23.77 | 2.8M |
| 2024-05-31 | 25.85 | 25.88 | 25.40 | 25.48 | 1.3M |
| 2024-05-30 | 25.90 | 26.33 | 25.40 | 25.62 | 1.9M |
| 2024-05-29 | 25.17 | 26.10 | 25.08 | 25.61 | 2.2M |
| 2024-05-28 | 25.88 | 25.88 | 24.91 | 25.07 | 2.0M |
| 2024-05-27 | 26.14 | 26.31 | 25.21 | 25.88 | 2.6M |
| 2024-05-24 | 25.40 | 26.79 | 25.40 | 25.56 | 4.1M |
| 2024-05-23 | 25.50 | 25.53 | 24.71 | 24.76 | 2.0M |
| 2024-05-22 | 24.85 | 25.88 | 24.77 | 25.70 | 2.6M |
| 2024-05-21 | 25.20 | 25.28 | 24.55 | 24.75 | 1.2M |
| 2024-05-20 | 25.00 | 25.45 | 24.81 | 24.91 | 1.8M |
| 2024-05-17 | 24.79 | 25.08 | 24.44 | 25.00 | 1.9M |
| 2024-05-16 | 24.70 | 25.10 | 24.55 | 24.76 | 1.3M |
| 2024-05-15 | 24.99 | 25.15 | 24.65 | 24.70 | 1.4M |
| 2024-05-14 | 25.12 | 25.68 | 24.79 | 24.87 | 1.8M |
| 2024-05-13 | 26.11 | 26.14 | 24.91 | 25.06 | 3.0M |
| 2024-05-10 | 27.68 | 28.03 | 26.35 | 26.48 | 4.1M |
| 2024-05-09 | 26.70 | 28.41 | 26.70 | 27.76 | 5.0M |
| 2024-05-08 | 27.31 | 27.31 | 26.34 | 26.40 | 2.5M |
| 2024-05-07 | 27.44 | 27.64 | 26.76 | 27.51 | 2.9M |
| 2024-05-06 | 27.01 | 27.69 | 26.93 | 27.20 | 3.2M |
| 2024-04-30 | 28.00 | 28.37 | 26.50 | 26.61 | 4.0M |
| 2024-04-29 | 25.55 | 28.13 | 25.55 | 27.75 | 6.1M |
| 2024-04-26 | 25.36 | 25.87 | 24.96 | 25.52 | 3.5M |
| 2024-04-25 | 24.20 | 26.27 | 24.20 | 25.50 | 4.8M |
| 2024-04-24 | 26.06 | 27.68 | 25.72 | 27.52 | 3.7M |
| 2024-04-23 | 25.84 | 26.53 | 25.70 | 26.05 | 2.1M |
| 2024-04-22 | 26.01 | 26.90 | 25.31 | 25.84 | 2.5M |
| 2024-04-19 | 27.85 | 28.49 | 26.48 | 26.54 | 4.0M |
| 2024-04-18 | 28.40 | 29.53 | 27.02 | 28.06 | 4.4M |
| 2024-04-17 | 27.61 | 28.93 | 27.22 | 28.66 | 4.1M |
| 2024-04-16 | 29.39 | 29.49 | 25.95 | 26.68 | 5.7M |
| 2024-04-15 | 31.00 | 32.70 | 29.16 | 29.73 | 6.0M |
| 2024-04-12 | 33.60 | 33.73 | 31.70 | 31.90 | 6.2M |
| 2024-04-11 | 34.00 | 35.87 | 32.63 | 33.75 | 6.5M |
| 2024-04-10 | 35.12 | 35.68 | 33.85 | 34.75 | 9.1M |
| 2024-04-09 | 31.12 | 36.48 | 31.12 | 36.42 | 12.6M |
| 2024-04-08 | 33.68 | 35.38 | 31.22 | 31.46 | 10.7M |
| 2024-04-03 | 35.96 | 38.80 | 34.50 | 35.45 | 16.7M |
| 2024-04-02 | 27.60 | 32.69 | 27.17 | 32.69 | 6.1M |
| 2024-04-01 | 25.51 | 27.39 | 25.51 | 27.24 | 3.1M |
| 2024-03-29 | 25.38 | 25.99 | 25.23 | 25.50 | 1.6M |
| 2024-03-28 | 24.97 | 25.86 | 24.91 | 25.47 | 3.1M |
| 2024-03-27 | 27.00 | 28.10 | 25.21 | 25.29 | 4.5M |
| 2024-03-26 | 25.54 | 27.42 | 25.16 | 26.45 | 3.3M |
| 2024-03-25 | 26.79 | 26.94 | 25.46 | 25.54 | 2.3M |
| 2024-03-22 | 28.21 | 28.52 | 26.80 | 26.80 | 2.9M |
| 2024-03-21 | 29.10 | 29.30 | 28.00 | 28.32 | 1.9M |
| 2024-03-20 | 28.44 | 29.10 | 28.44 | 29.06 | 2.0M |
| 2024-03-19 | 29.04 | 29.17 | 28.52 | 28.70 | 2.1M |
| 2024-03-18 | 28.02 | 29.17 | 28.02 | 29.15 | 3.2M |
| 2024-03-15 | 27.96 | 28.06 | 27.38 | 27.93 | 2.4M |
| 2024-03-14 | 28.25 | 29.01 | 27.55 | 27.99 | 2.8M |
| 2024-03-13 | 28.95 | 29.24 | 28.16 | 28.43 | 2.7M |
| 2024-03-12 | 29.30 | 29.45 | 28.50 | 29.00 | 2.6M |
| 2024-03-11 | 27.19 | 29.40 | 27.16 | 29.40 | 4.1M |
| 2024-03-08 | 27.25 | 27.73 | 26.72 | 27.17 | 3.2M |
| 2024-03-07 | 27.97 | 28.30 | 27.00 | 27.02 | 1.9M |
| 2024-03-06 | 27.23 | 28.30 | 26.88 | 27.95 | 1.7M |
| 2024-03-05 | 28.29 | 28.31 | 27.12 | 27.33 | 1.7M |
| 2024-03-04 | 29.00 | 29.26 | 27.99 | 28.28 | 1.8M |
| 2024-03-01 | 28.40 | 29.30 | 28.00 | 28.67 | 1.8M |
| 2024-02-29 | 27.02 | 28.26 | 27.00 | 28.14 | 2.3M |
| 2024-02-28 | 29.30 | 30.48 | 27.09 | 27.09 | 3.2M |
| 2024-02-27 | 28.44 | 29.18 | 28.16 | 29.17 | 1.7M |
| 2024-02-26 | 27.85 | 29.13 | 27.85 | 28.67 | 2.0M |
| 2024-02-23 | 27.19 | 27.93 | 27.00 | 27.85 | 1.9M |
| 2024-02-22 | 26.56 | 27.25 | 26.41 | 26.88 | 1.4M |
| 2024-02-21 | 26.00 | 27.56 | 25.69 | 26.57 | 2.1M |
| 2024-02-20 | 25.88 | 26.14 | 25.16 | 26.14 | 1.6M |
| 2024-02-19 | 26.37 | 26.97 | 25.47 | 25.88 | 2.4M |
| 2024-02-08 | 24.31 | 26.36 | 24.31 | 26.11 | 2.5M |
| 2024-02-07 | 24.19 | 25.32 | 23.82 | 24.53 | 2.9M |
| 2024-02-06 | 22.33 | 24.42 | 21.22 | 23.85 | 2.5M |
| 2024-02-05 | 25.13 | 25.20 | 22.24 | 22.61 | 3.0M |
| 2024-02-02 | 26.82 | 27.05 | 24.63 | 25.37 | 2.3M |
| 2024-02-01 | 27.00 | 27.79 | 26.41 | 26.73 | 1.9M |
| 2024-01-31 | 28.00 | 28.87 | 26.70 | 26.71 | 2.1M |
| 2024-01-30 | 29.18 | 29.73 | 28.56 | 28.67 | 1.6M |
| 2024-01-29 | 31.00 | 31.17 | 29.21 | 29.30 | 1.8M |
| 2024-01-26 | 31.70 | 31.87 | 30.53 | 30.63 | 1.6M |
| 2024-01-25 | 30.69 | 31.67 | 30.01 | 31.59 | 2.0M |
| 2024-01-24 | 31.04 | 31.54 | 29.10 | 30.69 | 2.8M |
| 2024-01-23 | 30.75 | 31.43 | 30.17 | 31.00 | 1.9M |
| 2024-01-22 | 33.00 | 33.07 | 30.68 | 30.68 | 2.3M |
| 2024-01-19 | 33.79 | 34.90 | 33.36 | 33.38 | 1.8M |
| 2024-01-18 | 34.02 | 34.58 | 33.12 | 34.00 | 2.0M |
| 2024-01-17 | 35.65 | 35.77 | 34.35 | 34.37 | 1.8M |
| 2024-01-16 | 35.71 | 36.50 | 34.94 | 35.61 | 2.1M |
| 2024-01-15 | 36.40 | 36.80 | 35.50 | 35.71 | 2.2M |
| 2024-01-12 | 36.67 | 37.77 | 36.32 | 36.59 | 2.8M |
| 2024-01-11 | 34.85 | 37.52 | 34.68 | 36.89 | 3.3M |
| 2024-01-10 | 34.42 | 35.93 | 33.89 | 34.92 | 2.0M |
| 2024-01-09 | 34.67 | 35.88 | 34.21 | 34.75 | 1.8M |
| 2024-01-08 | 35.40 | 35.85 | 34.26 | 34.31 | 1.6M |
| 2024-01-05 | 35.75 | 36.99 | 35.18 | 35.43 | 1.8M |
| 2024-01-04 | 36.81 | 36.95 | 35.50 | 35.79 | 1.8M |
| 2024-01-03 | 37.00 | 37.25 | 36.34 | 36.91 | 1.4M |
| 2024-01-02 | 38.03 | 38.03 | 37.04 | 37.04 | 1.8M |