50.30
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 | 47.68 | 48.80 | 44.70 | 45.00 | 3.1M |
| 2024-12-30 | 46.99 | 48.38 | 46.25 | 47.46 | 3.8M |
| 2024-12-27 | 48.73 | 49.87 | 46.07 | 46.46 | 4.4M |
| 2024-12-26 | 43.32 | 54.21 | 43.30 | 48.92 | 6.1M |
| 2024-12-25 | 44.11 | 48.88 | 42.97 | 45.63 | 4.7M |
| 2024-12-24 | 45.01 | 46.00 | 43.02 | 44.51 | 3.3M |
| 2024-12-23 | 47.48 | 48.45 | 44.97 | 45.27 | 3.7M |
| 2024-12-20 | 46.79 | 48.93 | 45.50 | 47.66 | 7.3M |
| 2024-12-19 | 40.28 | 49.63 | 40.28 | 49.63 | 7.3M |
| 2024-12-18 | 39.93 | 42.57 | 39.13 | 41.36 | 2.3M |
| 2024-12-17 | 43.45 | 44.17 | 39.81 | 40.24 | 3.2M |
| 2024-12-16 | 43.40 | 45.96 | 42.11 | 45.10 | 4.5M |
| 2024-12-13 | 42.02 | 46.30 | 41.96 | 43.40 | 4.7M |
| 2024-12-12 | 43.98 | 44.67 | 41.00 | 42.80 | 3.7M |
| 2024-12-11 | 39.73 | 43.00 | 39.60 | 41.50 | 3.3M |
| 2024-12-10 | 41.00 | 41.41 | 39.80 | 39.87 | 1.9M |
| 2024-12-09 | 39.65 | 39.99 | 39.22 | 39.85 | 1.3M |
| 2024-12-06 | 39.23 | 39.60 | 38.45 | 39.57 | 1.4M |
| 2024-12-05 | 38.83 | 39.21 | 38.41 | 39.09 | 1.0M |
| 2024-12-04 | 38.44 | 39.90 | 38.17 | 38.85 | 1.6M |
| 2024-12-03 | 38.70 | 39.50 | 38.00 | 38.44 | 1.2M |
| 2024-12-02 | 37.60 | 38.68 | 37.48 | 38.33 | 1.2M |
| 2024-11-29 | 37.51 | 38.11 | 36.80 | 37.54 | 1.1M |
| 2024-11-28 | 38.00 | 38.26 | 37.32 | 37.55 | 1.0M |
| 2024-11-27 | 36.21 | 38.14 | 35.33 | 38.14 | 1.3M |
| 2024-11-26 | 38.14 | 38.80 | 36.41 | 36.56 | 1.7M |
| 2024-11-25 | 39.50 | 39.62 | 37.58 | 38.14 | 1.8M |
| 2024-11-22 | 41.30 | 41.82 | 39.14 | 39.30 | 3.2M |
| 2024-11-21 | 38.84 | 44.88 | 38.30 | 42.07 | 4.8M |
| 2024-11-20 | 39.35 | 40.07 | 38.50 | 39.39 | 2.4M |
| 2024-11-19 | 40.19 | 40.19 | 37.52 | 39.21 | 3.1M |
| 2024-11-18 | 39.27 | 40.94 | 37.99 | 40.83 | 3.7M |
| 2024-11-15 | 37.20 | 40.19 | 37.20 | 39.10 | 2.8M |
| 2024-11-14 | 38.88 | 40.50 | 38.25 | 38.76 | 2.6M |
| 2024-11-13 | 38.20 | 38.60 | 37.18 | 38.43 | 1.2M |
| 2024-11-12 | 38.28 | 38.70 | 37.79 | 38.01 | 1.5M |
| 2024-11-11 | 37.08 | 38.28 | 37.08 | 38.28 | 1.6M |
| 2024-11-08 | 38.38 | 38.40 | 37.21 | 37.30 | 1.4M |
| 2024-11-07 | 36.75 | 38.87 | 36.75 | 37.46 | 1.5M |
| 2024-11-06 | 36.67 | 37.45 | 36.20 | 36.42 | 1.1M |
| 2024-11-05 | 35.42 | 36.96 | 35.24 | 36.85 | 1.1M |
| 2024-11-04 | 34.00 | 35.47 | 33.75 | 35.41 | 0.8M |
| 2024-11-01 | 35.55 | 36.14 | 33.94 | 34.00 | 1.2M |
| 2024-10-31 | 36.07 | 36.46 | 35.69 | 36.04 | 0.8M |
| 2024-10-30 | 37.22 | 37.22 | 35.68 | 36.02 | 1.2M |
| 2024-10-29 | 37.68 | 38.08 | 36.95 | 37.04 | 1.1M |
| 2024-10-28 | 37.52 | 37.85 | 37.02 | 37.62 | 0.8M |
| 2024-10-25 | 37.20 | 37.80 | 37.01 | 37.52 | 0.9M |
| 2024-10-24 | 37.53 | 37.65 | 37.02 | 37.20 | 0.7M |
| 2024-10-23 | 38.12 | 38.68 | 37.33 | 37.59 | 1.2M |
| 2024-10-22 | 39.17 | 39.17 | 37.80 | 38.19 | 1.6M |
| 2024-10-21 | 38.80 | 40.20 | 38.48 | 39.47 | 2.2M |
| 2024-10-18 | 37.89 | 40.33 | 37.30 | 39.10 | 2.5M |
| 2024-10-17 | 36.70 | 38.39 | 36.65 | 37.03 | 1.6M |
| 2024-10-16 | 35.70 | 36.98 | 35.57 | 36.04 | 0.8M |
| 2024-10-15 | 36.01 | 37.34 | 35.89 | 36.03 | 1.2M |
| 2024-10-14 | 34.51 | 36.64 | 34.04 | 36.58 | 1.2M |
| 2024-10-11 | 35.54 | 35.78 | 33.76 | 34.49 | 1.1M |
| 2024-10-10 | 36.23 | 37.95 | 35.88 | 36.07 | 1.3M |
| 2024-10-09 | 39.81 | 39.89 | 35.68 | 36.01 | 2.0M |
| 2024-10-08 | 43.00 | 43.00 | 38.60 | 41.40 | 2.9M |
| 2024-09-30 | 33.33 | 37.58 | 33.24 | 36.60 | 2.3M |
| 2024-09-27 | 31.20 | 32.67 | 30.78 | 32.27 | 1.4M |
| 2024-09-26 | 29.98 | 30.61 | 29.72 | 30.61 | 0.9M |
| 2024-09-25 | 29.87 | 30.41 | 29.72 | 29.89 | 0.9M |
| 2024-09-24 | 29.22 | 29.87 | 28.88 | 29.72 | 0.7M |
| 2024-09-23 | 29.02 | 29.21 | 28.56 | 28.97 | 0.4M |
| 2024-09-20 | 29.31 | 29.50 | 28.77 | 28.98 | 0.3M |
| 2024-09-19 | 28.88 | 29.45 | 28.55 | 29.15 | 0.4M |
| 2024-09-18 | 29.21 | 30.00 | 28.29 | 28.76 | 0.4M |
| 2024-09-13 | 30.00 | 30.49 | 29.18 | 29.18 | 0.4M |
| 2024-09-12 | 30.23 | 30.63 | 29.76 | 29.76 | 0.3M |
| 2024-09-11 | 30.02 | 30.56 | 30.02 | 30.54 | 0.4M |
| 2024-09-10 | 29.74 | 30.26 | 29.45 | 30.18 | 0.4M |
| 2024-09-09 | 29.74 | 30.20 | 29.39 | 29.74 | 0.4M |
| 2024-09-06 | 30.90 | 30.90 | 29.84 | 29.84 | 0.5M |
| 2024-09-05 | 31.15 | 31.20 | 30.75 | 30.90 | 0.4M |
| 2024-09-04 | 30.85 | 31.25 | 30.57 | 30.78 | 0.4M |
| 2024-09-03 | 31.35 | 31.50 | 30.70 | 31.15 | 0.8M |
| 2024-09-02 | 31.96 | 32.58 | 31.30 | 31.32 | 0.6M |
| 2024-08-30 | 31.23 | 32.58 | 31.23 | 31.94 | 0.7M |
| 2024-08-29 | 31.67 | 31.67 | 30.88 | 31.45 | 0.5M |
| 2024-08-28 | 30.78 | 31.38 | 30.43 | 31.20 | 0.4M |
| 2024-08-27 | 31.40 | 31.51 | 30.64 | 30.64 | 0.4M |
| 2024-08-26 | 30.39 | 31.63 | 30.39 | 31.38 | 0.5M |
| 2024-08-23 | 30.99 | 31.46 | 29.92 | 30.35 | 0.6M |
| 2024-08-22 | 31.80 | 32.09 | 31.20 | 31.27 | 0.3M |
| 2024-08-21 | 31.84 | 31.94 | 31.02 | 31.71 | 0.3M |
| 2024-08-20 | 31.78 | 32.08 | 31.08 | 31.37 | 0.5M |
| 2024-08-19 | 32.84 | 32.90 | 31.65 | 31.77 | 0.7M |
| 2024-08-16 | 32.44 | 33.30 | 32.10 | 32.76 | 0.8M |
| 2024-08-15 | 31.66 | 32.76 | 31.46 | 32.53 | 0.8M |
| 2024-08-14 | 33.88 | 33.92 | 32.05 | 32.18 | 1.1M |
| 2024-08-13 | 32.32 | 33.30 | 31.61 | 33.30 | 1.0M |
| 2024-08-12 | 31.72 | 32.80 | 31.31 | 32.32 | 0.5M |
| 2024-08-09 | 32.63 | 32.89 | 31.65 | 31.72 | 0.4M |
| 2024-08-08 | 32.52 | 32.82 | 31.40 | 32.05 | 0.6M |
| 2024-08-07 | 32.01 | 33.08 | 32.01 | 32.52 | 0.6M |
| 2024-08-06 | 31.68 | 33.15 | 31.68 | 32.27 | 1.0M |
| 2024-08-05 | 34.95 | 34.97 | 31.13 | 31.36 | 1.6M |
| 2024-08-02 | 34.55 | 35.60 | 34.42 | 34.93 | 1.4M |
| 2024-08-01 | 34.96 | 35.31 | 34.71 | 34.80 | 1.3M |
| 2024-07-31 | 33.88 | 35.01 | 33.80 | 34.99 | 1.5M |
| 2024-07-30 | 33.83 | 34.27 | 33.41 | 34.20 | 0.8M |
| 2024-07-29 | 34.58 | 34.68 | 33.86 | 34.08 | 1.1M |
| 2024-07-26 | 33.90 | 34.99 | 33.10 | 34.70 | 1.4M |
| 2024-07-25 | 33.20 | 34.23 | 33.17 | 33.76 | 1.2M |
| 2024-07-24 | 33.63 | 34.45 | 33.20 | 33.46 | 1.3M |
| 2024-07-23 | 34.70 | 35.29 | 33.82 | 33.91 | 1.5M |
| 2024-07-22 | 35.48 | 35.50 | 34.42 | 34.90 | 1.6M |
| 2024-07-19 | 34.80 | 36.94 | 34.22 | 35.54 | 2.7M |
| 2024-07-18 | 34.60 | 35.79 | 33.08 | 35.60 | 2.5M |
| 2024-07-17 | 34.36 | 36.80 | 33.92 | 36.27 | 3.6M |
| 2024-07-16 | 35.50 | 35.58 | 34.11 | 34.71 | 2.4M |
| 2024-07-15 | 35.80 | 36.99 | 35.12 | 35.50 | 4.3M |
| 2024-07-12 | 31.26 | 37.52 | 31.01 | 37.52 | 3.8M |
| 2024-07-11 | 30.45 | 31.29 | 30.45 | 31.27 | 0.6M |
| 2024-07-10 | 30.05 | 30.78 | 29.83 | 29.97 | 0.4M |
| 2024-07-09 | 29.29 | 30.37 | 28.59 | 30.28 | 0.6M |
| 2024-07-08 | 30.15 | 30.18 | 29.21 | 29.38 | 0.4M |
| 2024-07-05 | 29.91 | 30.10 | 29.20 | 29.97 | 0.5M |
| 2024-07-04 | 31.22 | 31.93 | 29.80 | 29.84 | 0.5M |
| 2024-07-03 | 31.07 | 32.07 | 31.07 | 31.22 | 0.4M |
| 2024-07-02 | 32.05 | 32.52 | 31.80 | 32.07 | 0.4M |
| 2024-07-01 | 32.60 | 32.88 | 31.40 | 32.05 | 0.5M |
| 2024-06-28 | 32.33 | 33.07 | 31.85 | 32.60 | 0.6M |
| 2024-06-27 | 32.82 | 33.02 | 32.02 | 32.11 | 0.5M |
| 2024-06-26 | 30.88 | 32.90 | 30.68 | 32.79 | 0.6M |
| 2024-06-25 | 31.12 | 31.88 | 30.63 | 31.05 | 0.5M |
| 2024-06-24 | 32.35 | 32.35 | 30.50 | 30.89 | 0.6M |
| 2024-06-21 | 32.76 | 32.91 | 31.88 | 32.23 | 0.5M |
| 2024-06-20 | 33.38 | 33.88 | 32.73 | 32.75 | 0.5M |
| 2024-06-19 | 34.34 | 34.35 | 33.23 | 33.65 | 0.5M |
| 2024-06-18 | 33.36 | 34.50 | 33.22 | 34.10 | 0.7M |
| 2024-06-17 | 33.26 | 33.85 | 33.01 | 33.36 | 0.6M |
| 2024-06-14 | 32.92 | 34.18 | 32.92 | 33.63 | 0.7M |
| 2024-06-13 | 32.37 | 34.10 | 32.37 | 33.27 | 1.0M |
| 2024-06-12 | 31.81 | 32.99 | 31.60 | 32.37 | 0.6M |
| 2024-06-11 | 31.03 | 31.92 | 30.30 | 31.82 | 0.7M |
| 2024-06-07 | 30.14 | 31.40 | 30.14 | 31.00 | 0.7M |
| 2024-06-06 | 32.52 | 32.52 | 29.87 | 30.34 | 0.9M |
| 2024-06-05 | 33.80 | 33.80 | 32.07 | 32.17 | 0.8M |
| 2024-06-04 | 34.15 | 34.15 | 32.38 | 33.05 | 0.9M |
| 2024-06-03 | 35.04 | 35.20 | 33.88 | 34.47 | 0.8M |
| 2024-05-31 | 34.49 | 35.49 | 34.30 | 35.19 | 0.9M |
| 2024-05-30 | 36.00 | 36.49 | 34.50 | 34.55 | 1.0M |
| 2024-05-29 | 35.63 | 36.77 | 35.63 | 36.11 | 1.0M |
| 2024-05-28 | 37.54 | 37.78 | 36.05 | 36.35 | 1.9M |
| 2024-05-27 | 35.12 | 38.50 | 35.06 | 38.48 | 2.4M |
| 2024-05-24 | 34.73 | 36.00 | 34.73 | 35.65 | 1.0M |
| 2024-05-23 | 35.49 | 36.10 | 34.78 | 34.91 | 0.7M |
| 2024-05-22 | 34.56 | 36.00 | 34.56 | 35.85 | 0.8M |
| 2024-05-21 | 35.17 | 35.69 | 34.73 | 34.95 | 0.5M |
| 2024-05-20 | 35.45 | 35.88 | 34.92 | 35.45 | 0.6M |
| 2024-05-17 | 34.69 | 35.55 | 34.10 | 35.48 | 0.9M |
| 2024-05-16 | 33.53 | 35.19 | 33.53 | 34.80 | 0.9M |
| 2024-05-15 | 33.83 | 34.39 | 33.27 | 33.44 | 0.5M |
| 2024-05-14 | 33.98 | 34.30 | 33.45 | 33.72 | 0.5M |
| 2024-05-13 | 34.09 | 34.50 | 33.20 | 33.39 | 0.7M |
| 2024-05-10 | 35.34 | 35.53 | 34.38 | 34.53 | 0.6M |
| 2024-05-09 | 34.63 | 35.84 | 34.50 | 35.55 | 0.9M |
| 2024-05-08 | 35.16 | 35.30 | 34.23 | 34.29 | 0.8M |
| 2024-05-07 | 34.79 | 36.19 | 34.43 | 35.31 | 1.2M |
| 2024-05-06 | 34.45 | 35.26 | 34.41 | 34.79 | 0.7M |
| 2024-04-30 | 34.51 | 35.13 | 34.30 | 34.44 | 0.6M |
| 2024-04-29 | 34.00 | 35.33 | 34.00 | 34.71 | 1.2M |
| 2024-04-26 | 33.85 | 35.82 | 33.56 | 34.67 | 1.9M |
| 2024-04-25 | 32.35 | 34.98 | 32.01 | 34.29 | 1.9M |
| 2024-04-24 | 31.30 | 33.93 | 31.00 | 32.98 | 1.8M |
| 2024-04-23 | 29.28 | 29.78 | 28.61 | 29.50 | 0.7M |
| 2024-04-22 | 28.24 | 28.65 | 27.04 | 28.57 | 0.4M |
| 2024-04-19 | 28.80 | 28.93 | 28.02 | 28.24 | 0.5M |
| 2024-04-18 | 29.80 | 29.80 | 28.41 | 28.97 | 0.6M |
| 2024-04-17 | 26.55 | 29.45 | 26.55 | 29.38 | 0.9M |
| 2024-04-16 | 29.70 | 29.85 | 26.33 | 26.33 | 0.9M |
| 2024-04-15 | 32.60 | 32.60 | 29.56 | 30.10 | 0.8M |
| 2024-04-12 | 32.69 | 33.09 | 32.02 | 32.18 | 0.5M |
| 2024-04-11 | 32.70 | 33.50 | 32.50 | 32.77 | 0.4M |
| 2024-04-10 | 35.04 | 35.04 | 32.55 | 32.96 | 0.6M |
| 2024-04-09 | 33.87 | 34.78 | 33.87 | 34.52 | 0.4M |
| 2024-04-08 | 35.17 | 35.80 | 33.81 | 33.87 | 0.6M |
| 2024-04-03 | 37.67 | 37.67 | 35.03 | 35.15 | 1.1M |
| 2024-04-02 | 37.00 | 37.85 | 36.75 | 37.21 | 0.9M |
| 2024-04-01 | 35.77 | 37.86 | 35.57 | 37.12 | 1.2M |
| 2024-03-29 | 35.25 | 36.39 | 34.99 | 35.76 | 1.0M |
| 2024-03-28 | 33.94 | 35.84 | 33.45 | 35.17 | 1.1M |
| 2024-03-27 | 37.60 | 37.88 | 33.50 | 33.87 | 1.5M |
| 2024-03-26 | 38.67 | 39.49 | 36.89 | 37.23 | 2.0M |
| 2024-03-25 | 37.43 | 39.80 | 36.83 | 39.25 | 2.4M |
| 2024-03-22 | 38.01 | 38.27 | 37.01 | 37.62 | 1.1M |
| 2024-03-21 | 38.45 | 38.79 | 37.38 | 38.01 | 1.5M |
| 2024-03-20 | 39.05 | 39.97 | 37.95 | 38.67 | 2.7M |
| 2024-03-19 | 41.95 | 42.79 | 40.66 | 40.66 | 2.3M |
| 2024-03-18 | 40.49 | 43.00 | 40.12 | 41.91 | 3.5M |
| 2024-03-15 | 38.62 | 40.71 | 37.49 | 40.02 | 3.5M |
| 2024-03-14 | 36.00 | 41.88 | 35.11 | 39.25 | 3.8M |
| 2024-03-13 | 34.99 | 37.32 | 34.99 | 36.68 | 2.7M |
| 2024-03-12 | 34.59 | 36.38 | 33.69 | 35.00 | 2.1M |
| 2024-03-11 | 32.73 | 35.59 | 32.48 | 34.62 | 2.2M |
| 2024-03-08 | 31.65 | 33.30 | 31.24 | 32.72 | 1.3M |
| 2024-03-07 | 32.00 | 32.79 | 31.50 | 31.59 | 0.8M |
| 2024-03-06 | 31.13 | 32.80 | 31.13 | 32.28 | 0.7M |
| 2024-03-05 | 32.00 | 32.27 | 31.00 | 31.33 | 0.8M |
| 2024-03-04 | 33.15 | 33.57 | 31.74 | 32.52 | 0.8M |
| 2024-03-01 | 32.23 | 33.18 | 31.80 | 33.04 | 1.0M |
| 2024-02-29 | 30.47 | 32.41 | 30.47 | 32.23 | 1.3M |
| 2024-02-28 | 34.08 | 35.30 | 30.38 | 31.05 | 1.9M |
| 2024-02-27 | 33.74 | 34.10 | 32.66 | 33.98 | 1.3M |
| 2024-02-26 | 32.43 | 33.68 | 32.00 | 33.53 | 1.6M |
| 2024-02-23 | 30.12 | 31.98 | 30.12 | 31.79 | 1.5M |
| 2024-02-22 | 29.00 | 29.98 | 29.00 | 29.95 | 1.1M |
| 2024-02-21 | 28.80 | 30.23 | 28.31 | 29.04 | 1.2M |
| 2024-02-20 | 27.70 | 28.90 | 27.10 | 28.88 | 1.1M |
| 2024-02-19 | 26.89 | 28.28 | 26.89 | 27.93 | 1.1M |
| 2024-02-08 | 24.86 | 26.83 | 24.30 | 26.70 | 1.1M |
| 2024-02-07 | 26.01 | 26.88 | 24.61 | 24.73 | 1.1M |
| 2024-02-06 | 24.22 | 26.90 | 23.52 | 26.37 | 1.0M |
| 2024-02-05 | 28.90 | 28.93 | 24.90 | 25.32 | 1.3M |
| 2024-02-02 | 31.53 | 32.30 | 28.40 | 29.47 | 1.2M |
| 2024-02-01 | 31.31 | 32.35 | 30.70 | 31.73 | 1.0M |
| 2024-01-31 | 34.68 | 34.95 | 31.41 | 31.57 | 1.5M |
| 2024-01-30 | 39.65 | 39.87 | 34.13 | 34.99 | 2.1M |
| 2024-01-29 | 43.40 | 44.29 | 40.06 | 40.46 | 2.3M |
| 2024-01-26 | 44.07 | 44.76 | 42.62 | 43.25 | 2.3M |
| 2024-01-25 | 43.80 | 45.80 | 42.13 | 45.00 | 3.2M |
| 2024-01-24 | 43.96 | 47.67 | 43.25 | 44.69 | 3.9M |
| 2024-01-23 | 42.76 | 45.49 | 40.12 | 45.38 | 3.6M |
| 2024-01-22 | 40.00 | 44.20 | 40.00 | 42.50 | 2.7M |
| 2024-01-19 | 39.10 | 44.70 | 39.10 | 40.00 | 1.5M |
| 2024-01-18 | 39.77 | 40.03 | 38.38 | 39.60 | 0.5M |
| 2024-01-17 | 41.28 | 41.28 | 39.65 | 39.68 | 0.4M |
| 2024-01-16 | 41.49 | 41.79 | 40.26 | 41.08 | 0.5M |
| 2024-01-15 | 41.51 | 41.62 | 40.60 | 41.49 | 0.4M |
| 2024-01-12 | 42.22 | 42.68 | 41.50 | 41.51 | 0.4M |
| 2024-01-11 | 41.07 | 42.88 | 40.69 | 42.38 | 0.5M |
| 2024-01-10 | 41.55 | 41.95 | 40.44 | 40.98 | 0.4M |
| 2024-01-09 | 41.02 | 42.13 | 40.89 | 41.44 | 0.4M |
| 2024-01-08 | 41.93 | 42.42 | 40.88 | 40.88 | 0.3M |
| 2024-01-05 | 42.85 | 43.29 | 41.75 | 42.10 | 0.4M |
| 2024-01-04 | 42.67 | 42.78 | 42.05 | 42.59 | 0.3M |
| 2024-01-03 | 42.50 | 43.01 | 42.23 | 42.55 | 0.4M |
| 2024-01-02 | 42.81 | 43.06 | 42.18 | 42.88 | 0.5M |