39.80
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 59.39 | 59.64 | 58.72 | 59.04 | 1.2M |
| 2022-12-29 | 60.44 | 60.44 | 59.30 | 59.43 | 1.3M |
| 2022-12-28 | 59.86 | 60.61 | 59.33 | 60.18 | 1.5M |
| 2022-12-27 | 59.50 | 60.15 | 59.50 | 59.87 | 0.8M |
| 2022-12-26 | 59.25 | 60.07 | 59.17 | 59.40 | 1.0M |
| 2022-12-23 | 58.78 | 60.32 | 58.50 | 59.24 | 1.2M |
| 2022-12-22 | 58.72 | 59.29 | 58.52 | 58.78 | 0.8M |
| 2022-12-21 | 59.10 | 59.20 | 58.30 | 58.57 | 1.1M |
| 2022-12-20 | 60.50 | 60.50 | 58.51 | 58.86 | 1.7M |
| 2022-12-19 | 60.40 | 60.52 | 59.61 | 60.23 | 1.3M |
| 2022-12-16 | 60.30 | 60.67 | 59.75 | 60.33 | 1.3M |
| 2022-12-15 | 60.91 | 61.36 | 60.33 | 60.47 | 1.2M |
| 2022-12-14 | 61.08 | 61.48 | 60.77 | 61.21 | 0.8M |
| 2022-12-13 | 61.25 | 62.15 | 60.73 | 60.98 | 1.2M |
| 2022-12-12 | 61.86 | 61.96 | 60.88 | 61.25 | 1.6M |
| 2022-12-09 | 62.52 | 62.77 | 61.18 | 62.01 | 2.6M |
| 2022-12-08 | 63.26 | 63.86 | 62.00 | 62.52 | 1.2M |
| 2022-12-07 | 63.27 | 64.26 | 63.00 | 63.30 | 1.7M |
| 2022-12-06 | 62.20 | 64.29 | 62.00 | 63.50 | 2.6M |
| 2022-12-05 | 61.95 | 62.33 | 61.55 | 62.07 | 1.4M |
| 2022-12-02 | 61.53 | 63.18 | 61.53 | 61.70 | 1.5M |
| 2022-12-01 | 61.79 | 62.49 | 61.58 | 61.90 | 1.4M |
| 2022-11-30 | 61.37 | 61.72 | 60.56 | 61.33 | 1.7M |
| 2022-11-29 | 61.48 | 61.79 | 60.35 | 61.31 | 1.6M |
| 2022-11-28 | 62.00 | 62.00 | 60.00 | 60.91 | 1.9M |
| 2022-11-25 | 62.80 | 63.38 | 62.20 | 62.40 | 0.9M |
| 2022-11-24 | 63.00 | 63.69 | 62.66 | 62.80 | 0.9M |
| 2022-11-23 | 63.50 | 64.12 | 62.71 | 63.15 | 0.9M |
| 2022-11-22 | 63.95 | 64.47 | 63.60 | 64.10 | 1.0M |
| 2022-11-21 | 64.88 | 65.29 | 63.15 | 64.01 | 1.5M |
| 2022-11-18 | 64.88 | 66.82 | 64.60 | 65.09 | 2.2M |
| 2022-11-17 | 63.80 | 65.18 | 63.71 | 64.88 | 1.5M |
| 2022-11-16 | 64.22 | 65.15 | 63.52 | 64.33 | 1.5M |
| 2022-11-15 | 62.91 | 64.30 | 62.43 | 64.16 | 2.1M |
| 2022-11-14 | 64.00 | 64.22 | 62.62 | 62.96 | 2.1M |
| 2022-11-11 | 64.10 | 65.10 | 63.75 | 63.80 | 1.8M |
| 2022-11-10 | 64.01 | 64.34 | 62.18 | 63.00 | 2.1M |
| 2022-11-09 | 64.30 | 65.40 | 64.02 | 64.40 | 1.4M |
| 2022-11-08 | 65.30 | 65.33 | 64.00 | 64.65 | 1.4M |
| 2022-11-07 | 67.13 | 67.42 | 65.26 | 65.37 | 2.0M |
| 2022-11-04 | 65.92 | 67.49 | 65.78 | 67.10 | 1.8M |
| 2022-11-03 | 66.96 | 66.96 | 65.25 | 66.18 | 1.6M |
| 2022-11-02 | 65.05 | 67.95 | 64.98 | 67.45 | 2.9M |
| 2022-11-01 | 65.04 | 65.58 | 63.50 | 65.15 | 3.4M |
| 2022-10-31 | 66.30 | 66.53 | 64.23 | 65.06 | 2.7M |
| 2022-10-28 | 68.04 | 68.50 | 66.00 | 66.12 | 2.1M |
| 2022-10-27 | 68.02 | 69.70 | 67.77 | 68.44 | 3.1M |
| 2022-10-26 | 67.02 | 68.20 | 66.66 | 67.75 | 2.9M |
| 2022-10-25 | 67.90 | 68.80 | 66.60 | 67.21 | 3.1M |
| 2022-10-24 | 68.35 | 70.91 | 67.56 | 67.92 | 3.7M |
| 2022-10-21 | 68.11 | 69.13 | 66.50 | 68.35 | 2.5M |
| 2022-10-20 | 68.41 | 69.79 | 67.34 | 67.54 | 2.7M |
| 2022-10-19 | 67.98 | 69.56 | 67.00 | 68.62 | 2.8M |
| 2022-10-18 | 70.88 | 70.88 | 65.50 | 68.12 | 5.0M |
| 2022-10-17 | 70.00 | 70.00 | 64.80 | 69.60 | 6.1M |
| 2022-10-14 | 62.50 | 65.20 | 62.02 | 63.84 | 2.2M |
| 2022-10-13 | 61.20 | 62.90 | 60.40 | 62.23 | 1.5M |
| 2022-10-12 | 59.66 | 61.40 | 59.07 | 61.36 | 1.3M |
| 2022-10-11 | 60.50 | 60.99 | 59.58 | 59.66 | 1.7M |
| 2022-10-10 | 59.70 | 61.50 | 58.90 | 60.60 | 2.8M |
| 2022-09-30 | 59.59 | 60.58 | 59.20 | 59.70 | 1.5M |
| 2022-09-29 | 59.29 | 60.24 | 59.15 | 59.66 | 1.1M |
| 2022-09-28 | 60.01 | 60.22 | 58.88 | 59.37 | 0.9M |
| 2022-09-27 | 59.61 | 60.25 | 59.01 | 60.00 | 1.1M |
| 2022-09-26 | 58.81 | 60.33 | 58.51 | 59.59 | 1.5M |
| 2022-09-23 | 60.02 | 60.60 | 58.45 | 59.18 | 1.0M |
| 2022-09-22 | 60.80 | 61.09 | 59.42 | 59.53 | 0.9M |
| 2022-09-21 | 60.88 | 61.63 | 60.15 | 61.02 | 1.0M |
| 2022-09-20 | 61.70 | 62.48 | 60.50 | 61.50 | 1.3M |
| 2022-09-19 | 61.72 | 62.70 | 61.15 | 61.70 | 1.2M |
| 2022-09-16 | 62.56 | 63.36 | 61.60 | 61.70 | 1.3M |
| 2022-09-15 | 63.90 | 64.20 | 62.16 | 62.90 | 1.8M |
| 2022-09-14 | 65.00 | 65.38 | 63.75 | 64.00 | 1.6M |
| 2022-09-13 | 64.28 | 66.60 | 63.81 | 65.68 | 2.7M |
| 2022-09-09 | 64.25 | 64.45 | 63.21 | 63.60 | 1.8M |
| 2022-09-08 | 65.33 | 65.68 | 64.11 | 64.25 | 1.1M |
| 2022-09-07 | 65.93 | 66.68 | 65.20 | 65.31 | 1.1M |
| 2022-09-06 | 67.14 | 67.67 | 65.80 | 66.21 | 1.3M |
| 2022-09-05 | 66.00 | 67.98 | 65.66 | 67.00 | 1.6M |
| 2022-09-02 | 69.30 | 69.39 | 67.45 | 67.72 | 1.4M |
| 2022-09-01 | 67.60 | 69.69 | 67.00 | 69.02 | 1.9M |
| 2022-08-31 | 65.70 | 67.99 | 65.55 | 67.60 | 1.6M |
| 2022-08-30 | 65.81 | 66.27 | 65.05 | 66.00 | 1.1M |
| 2022-08-29 | 66.00 | 66.98 | 65.12 | 65.79 | 1.8M |
| 2022-08-26 | 68.30 | 68.44 | 66.50 | 67.00 | 2.3M |
| 2022-08-25 | 70.31 | 71.31 | 67.60 | 68.30 | 1.9M |
| 2022-08-24 | 70.66 | 70.97 | 68.89 | 69.05 | 1.5M |
| 2022-08-23 | 72.05 | 72.06 | 70.46 | 70.56 | 1.8M |
| 2022-08-22 | 69.41 | 72.46 | 68.86 | 72.06 | 2.3M |
| 2022-08-19 | 70.50 | 71.50 | 69.81 | 69.95 | 1.4M |
| 2022-08-18 | 70.70 | 70.80 | 69.33 | 70.47 | 1.5M |
| 2022-08-17 | 69.58 | 70.21 | 68.32 | 70.15 | 1.5M |
| 2022-08-16 | 69.68 | 69.70 | 68.52 | 69.19 | 1.4M |
| 2022-08-15 | 70.22 | 70.55 | 69.30 | 69.84 | 1.7M |
| 2022-08-12 | 69.74 | 70.58 | 69.26 | 70.22 | 1.5M |
| 2022-08-11 | 68.41 | 69.89 | 68.05 | 69.74 | 1.7M |
| 2022-08-10 | 68.09 | 68.53 | 67.50 | 68.15 | 1.0M |
| 2022-08-09 | 68.47 | 68.63 | 67.28 | 68.32 | 1.6M |
| 2022-08-08 | 69.00 | 69.25 | 68.05 | 68.65 | 1.5M |
| 2022-08-05 | 66.49 | 68.32 | 66.49 | 68.29 | 1.8M |
| 2022-08-04 | 67.00 | 67.99 | 66.72 | 67.28 | 1.1M |
| 2022-08-03 | 66.82 | 68.38 | 66.77 | 67.00 | 1.3M |
| 2022-08-02 | 68.20 | 68.30 | 66.33 | 66.82 | 1.7M |
| 2022-08-01 | 68.02 | 68.94 | 67.01 | 68.88 | 1.6M |
| 2022-07-29 | 69.15 | 69.99 | 68.00 | 68.08 | 1.9M |
| 2022-07-28 | 70.00 | 70.82 | 69.94 | 70.10 | 0.8M |
| 2022-07-27 | 69.10 | 71.14 | 69.09 | 70.00 | 0.9M |
| 2022-07-26 | 68.91 | 69.95 | 68.84 | 69.75 | 0.7M |
| 2022-07-25 | 70.43 | 70.64 | 68.81 | 69.06 | 1.1M |
| 2022-07-22 | 71.25 | 71.65 | 70.26 | 70.64 | 1.2M |
| 2022-07-21 | 71.19 | 73.50 | 70.65 | 71.15 | 1.9M |
| 2022-07-20 | 70.88 | 71.70 | 70.07 | 71.09 | 1.0M |
| 2022-07-19 | 69.90 | 70.78 | 69.08 | 70.68 | 1.2M |
| 2022-07-18 | 70.65 | 70.77 | 69.56 | 69.75 | 1.6M |
| 2022-07-15 | 71.57 | 72.58 | 70.51 | 70.51 | 1.5M |
| 2022-07-14 | 70.69 | 72.73 | 70.69 | 71.73 | 1.4M |
| 2022-07-13 | 73.00 | 73.45 | 71.38 | 71.64 | 2.1M |
| 2022-07-12 | 71.39 | 74.49 | 71.39 | 73.13 | 4.0M |
| 2022-07-11 | 73.01 | 73.06 | 69.86 | 70.72 | 2.1M |
| 2022-07-08 | 72.22 | 74.49 | 71.70 | 73.49 | 2.1M |
| 2022-07-07 | 72.66 | 73.44 | 71.19 | 71.72 | 1.8M |
| 2022-07-06 | 72.81 | 73.50 | 72.00 | 72.52 | 1.4M |
| 2022-07-05 | 75.48 | 76.28 | 72.35 | 73.00 | 2.9M |
| 2022-07-04 | 73.77 | 75.78 | 72.80 | 75.51 | 2.7M |
| 2022-07-01 | 74.80 | 75.87 | 73.20 | 73.80 | 1.7M |
| 2022-06-30 | 74.59 | 75.89 | 74.02 | 75.32 | 2.0M |
| 2022-06-29 | 76.82 | 77.93 | 74.50 | 74.80 | 2.3M |
| 2022-06-28 | 76.96 | 77.70 | 75.15 | 77.22 | 2.2M |
| 2022-06-27 | 74.83 | 78.31 | 74.76 | 76.66 | 2.5M |
| 2022-06-24 | 74.72 | 76.19 | 74.13 | 75.09 | 1.5M |
| 2022-06-23 | 74.50 | 75.88 | 73.94 | 75.02 | 1.2M |
| 2022-06-22 | 77.00 | 77.62 | 74.24 | 74.65 | 1.5M |
| 2022-06-21 | 78.00 | 78.87 | 76.30 | 77.20 | 1.5M |
| 2022-06-20 | 75.87 | 79.00 | 75.54 | 77.82 | 2.1M |
| 2022-06-17 | 74.95 | 76.20 | 73.61 | 75.50 | 1.9M |
| 2022-06-16 | 75.52 | 76.33 | 74.61 | 75.41 | 1.1M |
| 2022-06-15 | 74.99 | 76.72 | 74.00 | 75.16 | 1.9M |
| 2022-06-14 | 74.64 | 75.00 | 72.60 | 74.69 | 2.6M |
| 2022-06-13 | 75.00 | 75.70 | 73.23 | 74.65 | 1.7M |
| 2022-06-10 | 74.35 | 76.09 | 74.01 | 75.39 | 2.1M |
| 2022-06-09 | 76.81 | 76.81 | 74.33 | 74.91 | 1.6M |
| 2022-06-08 | 74.90 | 76.50 | 74.60 | 76.38 | 2.0M |
| 2022-06-07 | 74.41 | 75.80 | 73.49 | 75.15 | 2.1M |
| 2022-06-06 | 71.12 | 74.67 | 70.76 | 74.47 | 2.3M |
| 2022-06-02 | 71.14 | 72.31 | 70.18 | 71.93 | 1.7M |
| 2022-06-01 | 70.15 | 72.50 | 70.13 | 71.14 | 1.6M |
| 2022-05-31 | 69.51 | 71.17 | 69.01 | 70.13 | 1.5M |
| 2022-05-30 | 68.11 | 70.29 | 67.00 | 69.80 | 2.1M |
| 2022-05-27 | 67.95 | 69.30 | 67.31 | 67.60 | 1.6M |
| 2022-05-26 | 67.38 | 68.91 | 66.20 | 67.61 | 1.8M |
| 2022-05-25 | 68.10 | 69.19 | 66.50 | 67.08 | 1.5M |
| 2022-05-24 | 70.23 | 70.53 | 68.01 | 68.12 | 1.9M |
| 2022-05-23 | 72.69 | 72.71 | 70.38 | 70.84 | 1.8M |
| 2022-05-20 | 71.93 | 74.16 | 71.71 | 72.88 | 1.4M |
| 2022-05-19 | 70.90 | 71.59 | 69.86 | 71.47 | 1.7M |
| 2022-05-18 | 72.38 | 73.20 | 71.62 | 71.84 | 1.4M |
| 2022-05-17 | 73.29 | 73.29 | 71.56 | 72.38 | 1.9M |
| 2022-05-16 | 73.97 | 74.99 | 72.60 | 73.45 | 0.9M |
| 2022-05-13 | 74.87 | 76.11 | 73.28 | 73.77 | 1.5M |
| 2022-05-12 | 73.49 | 76.32 | 73.06 | 74.87 | 1.6M |
| 2022-05-11 | 73.37 | 76.35 | 73.07 | 74.34 | 1.6M |
| 2022-05-10 | 72.01 | 74.53 | 71.34 | 73.62 | 2.0M |
| 2022-05-09 | 74.80 | 74.88 | 71.11 | 72.72 | 1.9M |
| 2022-05-06 | 75.40 | 76.49 | 73.01 | 75.03 | 2.1M |
| 2022-05-05 | 76.20 | 78.49 | 75.80 | 76.07 | 2.3M |
| 2022-04-29 | 74.01 | 78.00 | 73.55 | 76.72 | 3.5M |
| 2022-04-28 | 74.30 | 74.99 | 70.00 | 74.50 | 3.9M |
| 2022-04-27 | 64.96 | 69.44 | 63.82 | 69.05 | 2.0M |
| 2022-04-26 | 68.15 | 68.45 | 65.00 | 65.50 | 1.6M |
| 2022-04-25 | 67.55 | 70.77 | 66.38 | 66.70 | 2.9M |
| 2022-04-22 | 68.21 | 69.61 | 67.55 | 67.99 | 0.9M |
| 2022-04-21 | 68.59 | 70.42 | 67.41 | 69.15 | 1.7M |
| 2022-04-20 | 68.39 | 69.71 | 67.92 | 68.70 | 1.3M |
| 2022-04-19 | 68.89 | 69.80 | 67.70 | 68.25 | 0.8M |
| 2022-04-18 | 66.95 | 69.90 | 65.00 | 69.32 | 1.2M |
| 2022-04-15 | 67.72 | 68.66 | 65.07 | 67.01 | 1.8M |
| 2022-04-14 | 69.09 | 69.20 | 67.29 | 67.45 | 1.1M |
| 2022-04-13 | 70.73 | 71.11 | 68.05 | 68.12 | 1.0M |
| 2022-04-12 | 66.50 | 70.92 | 66.48 | 70.91 | 2.3M |
| 2022-04-11 | 68.76 | 68.76 | 66.08 | 67.13 | 1.2M |
| 2022-04-08 | 68.19 | 69.01 | 67.10 | 68.76 | 1.3M |
| 2022-04-07 | 66.73 | 69.46 | 66.58 | 68.18 | 1.8M |
| 2022-04-06 | 65.92 | 67.73 | 64.67 | 66.89 | 2.0M |
| 2022-04-01 | 64.16 | 65.99 | 63.10 | 65.17 | 1.4M |
| 2022-03-31 | 64.90 | 65.49 | 63.58 | 64.12 | 1.1M |
| 2022-03-30 | 63.86 | 65.25 | 63.41 | 64.94 | 1.4M |
| 2022-03-29 | 65.40 | 65.78 | 62.91 | 63.41 | 1.4M |
| 2022-03-28 | 65.70 | 65.91 | 64.34 | 65.14 | 1.4M |
| 2022-03-25 | 67.80 | 68.34 | 65.87 | 66.23 | 1.6M |
| 2022-03-24 | 69.40 | 69.40 | 67.50 | 67.91 | 1.3M |
| 2022-03-23 | 70.10 | 70.61 | 69.00 | 69.41 | 1.8M |
| 2022-03-22 | 71.21 | 71.21 | 69.10 | 70.11 | 1.6M |
| 2022-03-21 | 70.64 | 72.38 | 69.15 | 71.21 | 1.3M |
| 2022-03-18 | 71.12 | 71.53 | 69.01 | 70.63 | 1.4M |
| 2022-03-17 | 68.16 | 71.50 | 67.01 | 71.11 | 3.2M |
| 2022-03-16 | 69.14 | 69.55 | 64.20 | 67.98 | 4.3M |
| 2022-03-15 | 72.79 | 72.80 | 67.45 | 67.62 | 2.1M |
| 2022-03-14 | 74.00 | 74.59 | 72.60 | 72.60 | 1.1M |
| 2022-03-11 | 73.96 | 74.77 | 71.21 | 74.47 | 2.1M |
| 2022-03-10 | 77.86 | 79.70 | 74.70 | 75.19 | 2.3M |
| 2022-03-09 | 79.15 | 80.00 | 73.99 | 76.61 | 2.3M |
| 2022-03-08 | 80.78 | 81.48 | 78.99 | 79.15 | 1.3M |
| 2022-03-07 | 82.81 | 83.06 | 80.16 | 80.85 | 2.2M |
| 2022-03-04 | 82.83 | 85.11 | 81.88 | 83.63 | 2.1M |
| 2022-03-03 | 84.49 | 85.90 | 83.01 | 83.50 | 1.2M |
| 2022-03-02 | 83.93 | 85.68 | 81.70 | 84.49 | 2.3M |
| 2022-03-01 | 86.24 | 86.40 | 83.12 | 84.35 | 2.2M |
| 2022-02-28 | 85.54 | 87.37 | 83.54 | 86.03 | 2.3M |
| 2022-02-25 | 86.02 | 87.38 | 85.10 | 85.54 | 2.0M |
| 2022-02-24 | 88.64 | 88.68 | 84.50 | 86.26 | 2.9M |
| 2022-02-23 | 89.20 | 90.10 | 88.27 | 88.60 | 2.0M |
| 2022-02-22 | 88.00 | 90.76 | 86.14 | 89.80 | 4.4M |
| 2022-02-21 | 85.70 | 89.96 | 84.02 | 88.52 | 5.1M |
| 2022-02-18 | 85.76 | 85.78 | 83.00 | 85.00 | 3.4M |
| 2022-02-17 | 85.96 | 88.64 | 83.50 | 85.84 | 6.7M |
| 2022-02-16 | 79.68 | 86.88 | 79.38 | 84.17 | 5.5M |
| 2022-02-15 | 77.00 | 80.38 | 75.66 | 79.59 | 3.2M |
| 2022-02-14 | 77.09 | 77.69 | 75.57 | 76.42 | 1.3M |
| 2022-02-11 | 77.25 | 78.60 | 76.59 | 77.39 | 1.7M |
| 2022-02-10 | 77.03 | 77.51 | 75.72 | 77.51 | 1.4M |
| 2022-02-09 | 76.40 | 77.39 | 74.88 | 76.85 | 2.0M |
| 2022-02-08 | 76.28 | 77.00 | 72.56 | 76.45 | 3.1M |
| 2022-02-07 | 76.12 | 78.85 | 75.20 | 76.76 | 2.9M |
| 2022-01-28 | 74.49 | 79.00 | 73.38 | 76.10 | 3.7M |
| 2022-01-27 | 73.01 | 75.88 | 71.70 | 73.38 | 3.1M |
| 2022-01-26 | 73.30 | 73.81 | 71.88 | 72.38 | 1.2M |
| 2022-01-25 | 75.00 | 75.51 | 72.29 | 72.82 | 1.5M |
| 2022-01-24 | 74.00 | 75.95 | 73.73 | 75.58 | 1.4M |
| 2022-01-21 | 76.63 | 76.82 | 73.88 | 74.06 | 1.9M |
| 2022-01-20 | 77.09 | 78.00 | 76.20 | 76.73 | 1.2M |
| 2022-01-19 | 77.98 | 77.99 | 76.03 | 77.11 | 1.7M |
| 2022-01-18 | 78.04 | 78.74 | 75.93 | 78.05 | 2.6M |
| 2022-01-17 | 74.99 | 77.90 | 74.18 | 77.50 | 2.1M |
| 2022-01-14 | 76.66 | 77.26 | 74.65 | 75.09 | 1.9M |
| 2022-01-13 | 77.77 | 78.25 | 76.33 | 76.82 | 1.4M |
| 2022-01-12 | 77.40 | 78.68 | 76.20 | 77.77 | 1.7M |
| 2022-01-11 | 79.47 | 79.98 | 76.71 | 76.98 | 2.2M |
| 2022-01-10 | 80.00 | 80.20 | 78.30 | 79.65 | 2.0M |
| 2022-01-07 | 79.07 | 82.00 | 78.86 | 80.05 | 2.3M |
| 2022-01-06 | 80.47 | 81.39 | 78.59 | 79.08 | 2.2M |
| 2022-01-05 | 81.42 | 81.99 | 80.06 | 81.29 | 3.0M |
| 2022-01-04 | 81.25 | 82.14 | 78.10 | 81.03 | 4.5M |