42.30
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 | 16.28 | 16.55 | 16.20 | 16.20 | 1.4M |
| 2024-12-30 | 16.70 | 16.70 | 16.00 | 16.26 | 1.2M |
| 2024-12-27 | 16.48 | 16.85 | 16.35 | 16.71 | 1.0M |
| 2024-12-26 | 16.34 | 16.71 | 16.22 | 16.46 | 1.1M |
| 2024-12-25 | 16.68 | 16.77 | 16.12 | 16.29 | 1.4M |
| 2024-12-24 | 17.04 | 17.28 | 16.40 | 16.81 | 1.7M |
| 2024-12-23 | 18.30 | 18.30 | 16.80 | 16.88 | 2.3M |
| 2024-12-20 | 17.91 | 18.35 | 17.78 | 18.30 | 1.3M |
| 2024-12-19 | 17.98 | 18.08 | 17.59 | 17.90 | 1.5M |
| 2024-12-18 | 18.30 | 18.54 | 17.60 | 18.13 | 1.8M |
| 2024-12-17 | 19.47 | 19.60 | 18.15 | 18.26 | 2.6M |
| 2024-12-16 | 19.90 | 20.78 | 19.50 | 19.73 | 3.2M |
| 2024-12-13 | 19.78 | 20.48 | 19.56 | 20.01 | 4.2M |
| 2024-12-12 | 19.15 | 20.25 | 19.10 | 19.96 | 3.7M |
| 2024-12-11 | 18.99 | 19.29 | 18.92 | 19.15 | 1.2M |
| 2024-12-10 | 19.85 | 19.88 | 19.07 | 19.09 | 1.7M |
| 2024-12-09 | 19.00 | 19.16 | 18.70 | 19.10 | 1.2M |
| 2024-12-06 | 19.56 | 19.56 | 18.87 | 19.04 | 1.3M |
| 2024-12-05 | 19.00 | 19.15 | 18.88 | 19.00 | 1.0M |
| 2024-12-04 | 19.23 | 19.23 | 18.83 | 18.93 | 1.4M |
| 2024-12-03 | 19.44 | 19.55 | 19.02 | 19.23 | 1.5M |
| 2024-12-02 | 19.41 | 19.55 | 19.16 | 19.36 | 1.8M |
| 2024-11-29 | 19.10 | 19.53 | 19.01 | 19.41 | 2.5M |
| 2024-11-28 | 18.74 | 19.56 | 18.72 | 19.24 | 3.3M |
| 2024-11-27 | 18.32 | 18.85 | 17.78 | 18.72 | 2.3M |
| 2024-11-26 | 18.17 | 18.74 | 18.05 | 18.34 | 1.6M |
| 2024-11-25 | 17.70 | 18.18 | 17.67 | 18.18 | 1.1M |
| 2024-11-22 | 18.34 | 18.58 | 17.63 | 17.76 | 1.3M |
| 2024-11-21 | 18.13 | 18.45 | 18.12 | 18.35 | 1.0M |
| 2024-11-20 | 17.84 | 18.26 | 17.72 | 18.12 | 1.3M |
| 2024-11-19 | 17.81 | 17.90 | 17.35 | 17.84 | 1.4M |
| 2024-11-18 | 18.11 | 18.29 | 17.52 | 17.78 | 1.3M |
| 2024-11-15 | 18.14 | 18.54 | 18.02 | 18.03 | 1.1M |
| 2024-11-14 | 18.84 | 19.17 | 18.10 | 18.25 | 1.5M |
| 2024-11-13 | 18.75 | 18.95 | 18.24 | 18.74 | 1.3M |
| 2024-11-12 | 18.79 | 19.26 | 18.55 | 18.70 | 2.2M |
| 2024-11-11 | 18.10 | 18.70 | 18.10 | 18.70 | 1.6M |
| 2024-11-08 | 18.62 | 18.88 | 18.23 | 18.35 | 1.7M |
| 2024-11-07 | 17.99 | 18.58 | 17.95 | 18.55 | 1.5M |
| 2024-11-06 | 18.23 | 18.32 | 17.88 | 18.20 | 1.4M |
| 2024-11-05 | 17.87 | 18.20 | 17.83 | 18.15 | 1.3M |
| 2024-11-04 | 17.47 | 17.86 | 17.43 | 17.85 | 1.3M |
| 2024-11-01 | 18.01 | 18.23 | 17.43 | 17.51 | 1.6M |
| 2024-10-31 | 17.98 | 18.44 | 17.80 | 18.15 | 1.5M |
| 2024-10-30 | 18.29 | 18.60 | 17.70 | 17.98 | 1.4M |
| 2024-10-29 | 19.27 | 19.27 | 18.20 | 18.32 | 1.9M |
| 2024-10-28 | 18.84 | 19.31 | 18.60 | 19.18 | 2.2M |
| 2024-10-25 | 18.26 | 18.88 | 18.22 | 18.87 | 2.0M |
| 2024-10-24 | 18.05 | 18.45 | 17.75 | 18.17 | 1.8M |
| 2024-10-23 | 18.25 | 18.40 | 17.86 | 18.02 | 1.6M |
| 2024-10-22 | 17.82 | 18.37 | 17.62 | 18.18 | 2.1M |
| 2024-10-21 | 17.59 | 17.96 | 17.32 | 17.81 | 2.1M |
| 2024-10-18 | 17.10 | 17.80 | 16.97 | 17.50 | 3.0M |
| 2024-10-17 | 18.00 | 18.48 | 17.11 | 17.21 | 4.1M |
| 2024-10-16 | 16.60 | 18.80 | 16.60 | 18.13 | 4.5M |
| 2024-10-15 | 17.39 | 17.49 | 16.85 | 17.00 | 2.4M |
| 2024-10-14 | 17.15 | 17.40 | 16.35 | 17.37 | 3.7M |
| 2024-10-11 | 17.76 | 18.34 | 17.36 | 17.60 | 2.1M |
| 2024-10-10 | 17.88 | 18.37 | 17.57 | 17.99 | 2.4M |
| 2024-10-09 | 19.80 | 19.93 | 17.52 | 17.54 | 4.0M |
| 2024-10-08 | 21.99 | 21.99 | 19.02 | 20.53 | 7.2M |
| 2024-09-30 | 18.43 | 20.19 | 17.70 | 19.57 | 6.6M |
| 2024-09-27 | 17.54 | 17.79 | 16.67 | 17.65 | 4.7M |
| 2024-09-26 | 15.63 | 17.59 | 15.53 | 16.97 | 4.6M |
| 2024-09-25 | 15.45 | 16.20 | 15.09 | 15.66 | 2.4M |
| 2024-09-24 | 14.57 | 15.17 | 14.57 | 15.14 | 1.7M |
| 2024-09-23 | 14.49 | 14.78 | 14.44 | 14.46 | 0.6M |
| 2024-09-20 | 14.85 | 14.90 | 14.48 | 14.61 | 0.9M |
| 2024-09-19 | 14.56 | 15.25 | 14.46 | 14.85 | 1.2M |
| 2024-09-18 | 14.65 | 14.65 | 14.03 | 14.34 | 1.0M |
| 2024-09-13 | 14.82 | 14.99 | 14.45 | 14.53 | 1.2M |
| 2024-09-12 | 15.05 | 15.30 | 14.89 | 14.89 | 1.3M |
| 2024-09-11 | 15.40 | 15.79 | 15.02 | 15.08 | 1.9M |
| 2024-09-10 | 14.75 | 16.85 | 14.75 | 15.48 | 2.4M |
| 2024-09-09 | 14.53 | 15.53 | 14.42 | 14.92 | 1.5M |
| 2024-09-06 | 14.98 | 15.08 | 14.61 | 14.61 | 0.7M |
| 2024-09-05 | 14.90 | 15.10 | 14.86 | 14.97 | 0.5M |
| 2024-09-04 | 14.90 | 15.10 | 14.82 | 14.85 | 0.5M |
| 2024-09-03 | 14.87 | 15.23 | 14.77 | 15.04 | 0.7M |
| 2024-09-02 | 15.12 | 15.29 | 14.86 | 14.86 | 0.9M |
| 2024-08-30 | 14.88 | 15.79 | 14.82 | 15.20 | 1.3M |
| 2024-08-29 | 14.79 | 15.04 | 14.62 | 14.99 | 0.8M |
| 2024-08-28 | 14.61 | 15.06 | 14.56 | 14.79 | 0.8M |
| 2024-08-27 | 14.74 | 14.85 | 14.48 | 14.76 | 0.8M |
| 2024-08-26 | 14.31 | 14.82 | 14.28 | 14.75 | 1.5M |
| 2024-08-23 | 14.71 | 14.79 | 14.40 | 14.40 | 0.9M |
| 2024-08-22 | 15.01 | 15.15 | 14.68 | 14.71 | 0.7M |
| 2024-08-21 | 14.95 | 15.06 | 14.84 | 15.01 | 0.8M |
| 2024-08-20 | 15.14 | 15.25 | 14.76 | 14.95 | 1.2M |
| 2024-08-19 | 14.64 | 15.30 | 14.64 | 15.28 | 2.2M |
| 2024-08-16 | 15.60 | 15.98 | 14.85 | 14.89 | 4.0M |
| 2024-08-15 | 16.90 | 17.17 | 16.58 | 17.01 | 1.0M |
| 2024-08-14 | 17.09 | 17.23 | 16.88 | 16.94 | 0.7M |
| 2024-08-13 | 17.03 | 17.15 | 16.78 | 17.04 | 1.0M |
| 2024-08-12 | 17.14 | 17.37 | 16.95 | 17.08 | 0.8M |
| 2024-08-09 | 17.30 | 17.78 | 17.23 | 17.29 | 1.0M |
| 2024-08-08 | 17.22 | 17.54 | 16.92 | 17.14 | 0.8M |
| 2024-08-07 | 17.28 | 17.39 | 17.09 | 17.30 | 0.7M |
| 2024-08-06 | 17.03 | 17.30 | 16.97 | 17.28 | 1.0M |
| 2024-08-05 | 17.26 | 17.66 | 16.70 | 16.85 | 1.5M |
| 2024-08-02 | 17.70 | 18.10 | 17.51 | 17.59 | 1.3M |
| 2024-08-01 | 19.19 | 19.19 | 17.93 | 18.02 | 3.3M |
| 2024-07-31 | 17.82 | 19.48 | 17.78 | 18.66 | 2.9M |
| 2024-07-30 | 17.76 | 18.10 | 17.50 | 17.99 | 2.4M |
| 2024-07-29 | 17.25 | 17.44 | 16.84 | 17.42 | 0.9M |
| 2024-07-26 | 16.84 | 17.18 | 16.84 | 17.08 | 0.6M |
| 2024-07-25 | 16.44 | 16.90 | 16.33 | 16.83 | 0.5M |
| 2024-07-24 | 16.91 | 17.10 | 16.51 | 16.62 | 0.6M |
| 2024-07-23 | 17.20 | 17.56 | 16.96 | 16.97 | 0.5M |
| 2024-07-22 | 17.29 | 17.50 | 17.18 | 17.41 | 0.4M |
| 2024-07-19 | 17.02 | 17.36 | 16.85 | 17.19 | 0.5M |
| 2024-07-18 | 17.02 | 17.22 | 16.77 | 17.03 | 0.5M |
| 2024-07-17 | 17.03 | 17.35 | 17.02 | 17.15 | 0.8M |
| 2024-07-16 | 17.15 | 17.25 | 16.87 | 17.07 | 0.5M |
| 2024-07-15 | 17.44 | 17.68 | 16.93 | 17.14 | 1.1M |
| 2024-07-12 | 17.85 | 18.07 | 17.64 | 17.69 | 0.6M |
| 2024-07-11 | 17.88 | 17.88 | 17.49 | 17.75 | 0.6M |
| 2024-07-10 | 17.61 | 17.61 | 17.24 | 17.28 | 0.5M |
| 2024-07-09 | 17.42 | 17.68 | 17.03 | 17.52 | 0.7M |
| 2024-07-08 | 17.70 | 17.94 | 17.41 | 17.42 | 0.9M |
| 2024-07-05 | 17.28 | 17.80 | 17.03 | 17.60 | 1.0M |
| 2024-07-04 | 18.08 | 18.09 | 17.15 | 17.22 | 1.5M |
| 2024-07-03 | 18.31 | 18.44 | 17.86 | 18.00 | 1.6M |
| 2024-07-02 | 19.01 | 19.16 | 18.38 | 18.38 | 1.5M |
| 2024-07-01 | 18.90 | 19.25 | 18.89 | 19.12 | 0.8M |
| 2024-06-28 | 19.28 | 19.30 | 18.74 | 18.81 | 0.7M |
| 2024-06-27 | 19.27 | 19.56 | 19.08 | 19.09 | 0.5M |
| 2024-06-26 | 18.99 | 19.38 | 18.69 | 19.36 | 0.6M |
| 2024-06-25 | 18.80 | 19.30 | 18.60 | 18.93 | 0.8M |
| 2024-06-24 | 19.43 | 19.44 | 18.57 | 18.60 | 0.7M |
| 2024-06-21 | 19.88 | 20.03 | 19.44 | 19.47 | 0.9M |
| 2024-06-20 | 20.42 | 20.42 | 19.85 | 19.87 | 0.7M |
| 2024-06-19 | 20.39 | 20.46 | 20.11 | 20.21 | 0.3M |
| 2024-06-18 | 20.11 | 20.38 | 20.11 | 20.30 | 0.5M |
| 2024-06-17 | 20.45 | 20.55 | 20.11 | 20.20 | 0.6M |
| 2024-06-14 | 20.50 | 20.70 | 19.82 | 20.60 | 0.6M |
| 2024-06-13 | 20.38 | 20.59 | 20.14 | 20.37 | 0.3M |
| 2024-06-12 | 20.33 | 20.60 | 20.31 | 20.42 | 0.5M |
| 2024-06-11 | 20.23 | 20.58 | 19.88 | 20.48 | 0.7M |
| 2024-06-07 | 20.17 | 20.49 | 20.03 | 20.33 | 0.9M |
| 2024-06-06 | 21.30 | 21.30 | 20.01 | 20.02 | 1.4M |
| 2024-06-05 | 21.55 | 21.72 | 20.96 | 21.01 | 0.9M |
| 2024-06-04 | 21.84 | 21.84 | 21.40 | 21.70 | 0.5M |
| 2024-06-03 | 22.30 | 22.35 | 21.70 | 21.85 | 0.8M |
| 2024-05-31 | 22.43 | 22.94 | 22.30 | 22.33 | 0.7M |
| 2024-05-30 | 22.52 | 22.73 | 22.32 | 22.44 | 0.8M |
| 2024-05-29 | 22.49 | 23.04 | 22.40 | 22.80 | 0.7M |
| 2024-05-28 | 22.64 | 22.85 | 22.25 | 22.50 | 0.8M |
| 2024-05-27 | 22.92 | 23.25 | 22.54 | 23.12 | 1.0M |
| 2024-05-24 | 23.48 | 23.48 | 22.88 | 23.10 | 1.3M |
| 2024-05-23 | 24.20 | 24.50 | 23.41 | 23.62 | 2.7M |
| 2024-05-22 | 24.80 | 25.68 | 24.41 | 24.69 | 3.4M |
| 2024-05-21 | 25.00 | 25.34 | 24.45 | 24.51 | 2.6M |
| 2024-05-20 | 26.19 | 26.43 | 25.01 | 25.40 | 4.0M |
| 2024-05-17 | 25.82 | 26.41 | 24.37 | 26.24 | 5.9M |
| 2024-05-16 | 24.10 | 26.50 | 23.91 | 25.88 | 4.9M |
| 2024-05-15 | 23.92 | 24.58 | 23.73 | 24.12 | 1.2M |
| 2024-05-14 | 23.88 | 24.23 | 23.80 | 24.03 | 0.5M |
| 2024-05-13 | 24.75 | 24.77 | 23.93 | 23.93 | 1.1M |
| 2024-05-10 | 24.70 | 25.59 | 24.22 | 25.10 | 1.3M |
| 2024-05-09 | 24.30 | 24.70 | 24.30 | 24.66 | 0.6M |
| 2024-05-08 | 24.86 | 24.86 | 24.23 | 24.28 | 0.7M |
| 2024-05-07 | 25.58 | 25.58 | 24.72 | 24.94 | 1.7M |
| 2024-05-06 | 25.78 | 26.10 | 25.46 | 25.59 | 1.3M |
| 2024-04-30 | 26.65 | 26.67 | 25.28 | 25.42 | 1.2M |
| 2024-04-29 | 25.00 | 27.65 | 24.50 | 26.29 | 1.6M |
| 2024-04-26 | 26.50 | 26.78 | 24.77 | 25.35 | 1.5M |
| 2024-04-25 | 26.54 | 27.06 | 26.40 | 26.86 | 0.4M |
| 2024-04-24 | 25.54 | 26.77 | 25.43 | 26.69 | 0.6M |
| 2024-04-23 | 25.00 | 26.00 | 25.00 | 25.80 | 0.4M |
| 2024-04-22 | 24.70 | 25.50 | 24.33 | 25.28 | 0.6M |
| 2024-04-19 | 24.60 | 25.47 | 24.30 | 24.59 | 0.6M |
| 2024-04-18 | 24.38 | 25.60 | 24.32 | 24.92 | 0.7M |
| 2024-04-17 | 23.51 | 24.58 | 23.40 | 24.50 | 0.9M |
| 2024-04-16 | 24.53 | 24.53 | 23.03 | 23.17 | 1.1M |
| 2024-04-15 | 25.62 | 25.99 | 24.34 | 24.86 | 0.9M |
| 2024-04-12 | 26.36 | 26.76 | 25.37 | 25.71 | 0.8M |
| 2024-04-11 | 27.40 | 27.40 | 25.81 | 26.45 | 1.4M |
| 2024-04-10 | 27.21 | 31.75 | 25.68 | 27.51 | 2.6M |
| 2024-04-09 | 26.75 | 27.59 | 26.22 | 27.20 | 0.9M |
| 2024-04-08 | 28.34 | 28.67 | 26.80 | 26.84 | 1.6M |
| 2024-04-03 | 27.00 | 30.66 | 27.00 | 29.05 | 2.9M |
| 2024-04-02 | 27.29 | 28.80 | 27.05 | 28.00 | 1.8M |
| 2024-04-01 | 26.48 | 27.10 | 26.48 | 26.91 | 0.5M |
| 2024-03-29 | 26.06 | 26.57 | 25.89 | 26.39 | 0.6M |
| 2024-03-28 | 25.70 | 26.47 | 25.51 | 26.00 | 0.6M |
| 2024-03-27 | 26.40 | 26.64 | 25.73 | 25.73 | 0.6M |
| 2024-03-26 | 26.42 | 26.97 | 26.34 | 26.56 | 0.5M |
| 2024-03-25 | 26.40 | 27.15 | 26.25 | 26.53 | 0.8M |
| 2024-03-22 | 27.01 | 27.10 | 26.19 | 26.24 | 0.6M |
| 2024-03-21 | 27.24 | 27.28 | 26.78 | 26.94 | 0.4M |
| 2024-03-20 | 27.03 | 27.35 | 26.80 | 27.05 | 0.4M |
| 2024-03-19 | 27.01 | 27.39 | 26.71 | 26.98 | 0.5M |
| 2024-03-18 | 26.76 | 27.02 | 26.70 | 27.00 | 0.4M |
| 2024-03-15 | 26.84 | 26.94 | 26.32 | 26.63 | 0.6M |
| 2024-03-14 | 27.60 | 27.85 | 26.56 | 26.85 | 0.8M |
| 2024-03-13 | 27.23 | 27.88 | 26.92 | 27.60 | 1.3M |
| 2024-03-12 | 27.10 | 27.70 | 26.90 | 27.31 | 0.8M |
| 2024-03-11 | 27.00 | 27.45 | 26.68 | 27.10 | 0.9M |
| 2024-03-08 | 25.76 | 27.33 | 25.76 | 26.95 | 2.0M |
| 2024-03-07 | 25.57 | 26.66 | 25.43 | 25.95 | 1.2M |
| 2024-03-06 | 24.40 | 25.78 | 24.12 | 25.55 | 1.0M |
| 2024-03-05 | 24.80 | 25.12 | 24.37 | 24.39 | 0.6M |
| 2024-03-04 | 24.75 | 25.37 | 24.67 | 24.94 | 0.8M |
| 2024-03-01 | 25.48 | 25.68 | 25.03 | 25.07 | 0.8M |
| 2024-02-29 | 24.41 | 25.70 | 24.00 | 25.57 | 1.3M |
| 2024-02-28 | 25.55 | 26.06 | 24.66 | 25.23 | 1.8M |
| 2024-02-27 | 25.81 | 25.81 | 25.24 | 25.70 | 1.1M |
| 2024-02-26 | 25.55 | 26.18 | 25.21 | 25.81 | 1.1M |
| 2024-02-23 | 25.70 | 25.73 | 25.20 | 25.55 | 1.4M |
| 2024-02-22 | 25.41 | 25.77 | 25.01 | 25.62 | 1.0M |
| 2024-02-21 | 24.00 | 26.87 | 23.42 | 25.72 | 2.2M |
| 2024-02-20 | 23.81 | 24.80 | 23.66 | 24.11 | 1.1M |
| 2024-02-19 | 23.22 | 24.66 | 23.10 | 23.92 | 1.9M |
| 2024-02-08 | 21.25 | 24.19 | 20.62 | 24.01 | 3.1M |
| 2024-02-07 | 20.98 | 21.30 | 20.10 | 21.00 | 4.0M |
| 2024-02-06 | 19.71 | 22.82 | 19.21 | 21.97 | 3.8M |
| 2024-02-05 | 20.37 | 20.54 | 17.60 | 19.02 | 1.8M |
| 2024-02-02 | 21.89 | 22.43 | 19.92 | 20.54 | 1.3M |
| 2024-02-01 | 22.88 | 23.07 | 21.70 | 22.00 | 1.3M |
| 2024-01-31 | 24.20 | 24.22 | 23.00 | 23.01 | 1.0M |
| 2024-01-30 | 25.23 | 25.54 | 24.32 | 24.32 | 1.0M |
| 2024-01-29 | 26.79 | 27.08 | 25.27 | 25.40 | 1.6M |
| 2024-01-26 | 26.34 | 27.35 | 26.34 | 27.15 | 1.1M |
| 2024-01-25 | 24.77 | 26.62 | 24.69 | 26.45 | 1.3M |
| 2024-01-24 | 24.49 | 25.19 | 23.90 | 24.78 | 1.1M |
| 2024-01-23 | 24.32 | 24.55 | 23.41 | 24.37 | 1.3M |
| 2024-01-22 | 25.74 | 26.03 | 24.05 | 24.35 | 0.9M |
| 2024-01-19 | 26.28 | 26.46 | 25.75 | 25.82 | 0.7M |
| 2024-01-18 | 26.69 | 26.73 | 25.53 | 26.29 | 1.0M |
| 2024-01-17 | 27.11 | 27.33 | 26.71 | 26.73 | 0.5M |
| 2024-01-16 | 26.98 | 27.18 | 26.75 | 27.16 | 0.7M |
| 2024-01-15 | 27.07 | 27.26 | 26.62 | 27.06 | 0.6M |
| 2024-01-12 | 26.96 | 27.65 | 26.73 | 26.92 | 1.0M |
| 2024-01-11 | 26.80 | 27.19 | 26.63 | 27.10 | 0.6M |
| 2024-01-10 | 27.11 | 27.25 | 26.59 | 26.95 | 0.6M |
| 2024-01-09 | 27.05 | 27.54 | 26.80 | 27.05 | 0.8M |
| 2024-01-08 | 27.55 | 27.80 | 26.83 | 26.84 | 0.6M |
| 2024-01-05 | 27.60 | 28.06 | 27.36 | 27.40 | 0.6M |
| 2024-01-04 | 27.69 | 27.75 | 27.21 | 27.66 | 0.6M |
| 2024-01-03 | 27.61 | 27.75 | 27.31 | 27.55 | 1.0M |
| 2024-01-02 | 27.19 | 27.81 | 27.09 | 27.67 | 1.6M |