48.18
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 | 30.30 | 30.30 | 28.49 | 28.68 | 3.6M |
| 2024-12-30 | 29.90 | 30.39 | 29.10 | 29.85 | 3.1M |
| 2024-12-27 | 30.34 | 30.89 | 29.89 | 30.02 | 4.0M |
| 2024-12-26 | 29.35 | 30.78 | 28.87 | 30.51 | 6.1M |
| 2024-12-25 | 29.38 | 30.20 | 27.70 | 29.87 | 6.5M |
| 2024-12-24 | 29.24 | 30.85 | 28.80 | 29.39 | 5.2M |
| 2024-12-23 | 30.20 | 30.37 | 28.96 | 29.07 | 3.8M |
| 2024-12-20 | 29.60 | 30.76 | 29.51 | 30.45 | 4.8M |
| 2024-12-19 | 28.79 | 29.92 | 28.40 | 29.71 | 3.7M |
| 2024-12-18 | 28.17 | 29.20 | 27.30 | 29.11 | 4.8M |
| 2024-12-17 | 29.65 | 29.94 | 27.68 | 28.20 | 4.9M |
| 2024-12-16 | 29.97 | 30.42 | 29.11 | 29.64 | 3.7M |
| 2024-12-13 | 29.01 | 30.58 | 29.01 | 29.98 | 6.5M |
| 2024-12-12 | 29.80 | 29.86 | 28.68 | 29.19 | 2.8M |
| 2024-12-11 | 29.20 | 29.96 | 28.80 | 29.80 | 4.0M |
| 2024-12-10 | 29.60 | 30.08 | 28.72 | 29.31 | 4.6M |
| 2024-12-09 | 29.00 | 29.27 | 28.18 | 28.50 | 3.3M |
| 2024-12-06 | 29.48 | 29.58 | 28.90 | 29.15 | 2.1M |
| 2024-12-05 | 28.99 | 29.99 | 28.76 | 29.50 | 3.0M |
| 2024-12-04 | 30.30 | 30.40 | 28.90 | 29.10 | 5.4M |
| 2024-12-03 | 30.20 | 31.85 | 30.19 | 30.54 | 7.0M |
| 2024-12-02 | 30.05 | 30.40 | 29.64 | 30.03 | 5.2M |
| 2024-11-29 | 28.94 | 30.49 | 28.50 | 30.22 | 7.1M |
| 2024-11-28 | 29.60 | 30.12 | 28.82 | 29.02 | 6.3M |
| 2024-11-27 | 27.93 | 29.75 | 27.59 | 29.74 | 9.5M |
| 2024-11-26 | 28.10 | 30.50 | 28.10 | 28.57 | 12.2M |
| 2024-11-25 | 27.80 | 29.22 | 26.15 | 28.40 | 14.7M |
| 2024-11-22 | 25.67 | 27.59 | 25.28 | 27.11 | 15.6M |
| 2024-11-21 | 25.89 | 26.18 | 24.79 | 25.67 | 6.6M |
| 2024-11-20 | 26.41 | 26.60 | 25.40 | 26.03 | 5.9M |
| 2024-11-19 | 23.80 | 26.69 | 23.80 | 26.50 | 10.6M |
| 2024-11-18 | 25.10 | 25.48 | 23.20 | 23.61 | 5.9M |
| 2024-11-15 | 25.68 | 26.33 | 24.97 | 25.00 | 4.0M |
| 2024-11-14 | 26.82 | 27.13 | 25.70 | 25.86 | 4.8M |
| 2024-11-13 | 26.90 | 27.35 | 26.17 | 27.02 | 4.4M |
| 2024-11-12 | 27.40 | 27.66 | 26.81 | 27.10 | 6.4M |
| 2024-11-11 | 25.40 | 27.37 | 25.01 | 27.30 | 10.0M |
| 2024-11-08 | 26.28 | 26.40 | 25.20 | 25.40 | 6.4M |
| 2024-11-07 | 25.73 | 26.43 | 25.50 | 26.05 | 5.2M |
| 2024-11-06 | 26.93 | 26.93 | 25.40 | 25.92 | 8.9M |
| 2024-11-05 | 25.85 | 27.57 | 25.21 | 27.00 | 10.8M |
| 2024-11-04 | 23.59 | 26.28 | 23.49 | 25.85 | 8.6M |
| 2024-11-01 | 24.60 | 25.30 | 23.30 | 23.48 | 5.0M |
| 2024-10-31 | 25.18 | 25.40 | 24.72 | 24.74 | 3.9M |
| 2024-10-30 | 25.13 | 25.68 | 24.80 | 25.18 | 3.4M |
| 2024-10-29 | 26.24 | 26.25 | 25.09 | 25.16 | 4.5M |
| 2024-10-28 | 26.36 | 26.51 | 25.66 | 26.16 | 3.5M |
| 2024-10-25 | 26.35 | 26.58 | 25.93 | 26.23 | 5.1M |
| 2024-10-24 | 26.31 | 26.50 | 25.98 | 26.20 | 2.8M |
| 2024-10-23 | 27.08 | 27.44 | 26.18 | 26.47 | 4.0M |
| 2024-10-22 | 27.87 | 27.88 | 26.36 | 27.08 | 5.9M |
| 2024-10-21 | 27.54 | 28.81 | 27.11 | 27.83 | 8.1M |
| 2024-10-18 | 25.64 | 28.33 | 25.64 | 27.75 | 9.5M |
| 2024-10-17 | 25.49 | 27.28 | 25.23 | 26.14 | 6.2M |
| 2024-10-16 | 25.00 | 25.53 | 24.76 | 25.20 | 2.7M |
| 2024-10-15 | 26.26 | 26.68 | 25.50 | 25.64 | 3.2M |
| 2024-10-14 | 25.06 | 26.27 | 24.62 | 26.25 | 3.9M |
| 2024-10-11 | 25.68 | 25.88 | 24.45 | 25.00 | 3.8M |
| 2024-10-10 | 25.73 | 26.78 | 25.13 | 26.00 | 5.3M |
| 2024-10-09 | 27.22 | 27.50 | 25.65 | 25.73 | 8.2M |
| 2024-10-08 | 30.80 | 30.85 | 25.50 | 28.80 | 16.0M |
| 2024-09-30 | 24.45 | 27.48 | 23.50 | 26.47 | 12.1M |
| 2024-09-27 | 23.19 | 24.07 | 22.82 | 23.83 | 6.1M |
| 2024-09-26 | 22.23 | 23.10 | 22.00 | 23.10 | 2.8M |
| 2024-09-25 | 22.59 | 23.34 | 22.21 | 22.32 | 3.9M |
| 2024-09-24 | 21.98 | 22.44 | 21.43 | 22.36 | 2.1M |
| 2024-09-23 | 21.68 | 22.25 | 21.48 | 21.73 | 1.5M |
| 2024-09-20 | 21.34 | 21.65 | 21.01 | 21.51 | 1.3M |
| 2024-09-19 | 21.30 | 21.51 | 20.81 | 21.35 | 1.7M |
| 2024-09-18 | 21.49 | 21.98 | 20.65 | 21.41 | 2.4M |
| 2024-09-13 | 21.95 | 21.95 | 20.94 | 21.70 | 3.1M |
| 2024-09-12 | 22.17 | 22.40 | 21.70 | 21.81 | 1.0M |
| 2024-09-11 | 22.25 | 22.54 | 22.13 | 22.19 | 0.6M |
| 2024-09-10 | 22.00 | 22.49 | 21.86 | 22.49 | 1.0M |
| 2024-09-09 | 22.50 | 22.55 | 21.91 | 22.20 | 1.1M |
| 2024-09-06 | 22.62 | 22.80 | 22.30 | 22.45 | 1.3M |
| 2024-09-05 | 22.72 | 23.00 | 22.23 | 22.58 | 1.9M |
| 2024-09-04 | 22.66 | 23.30 | 22.06 | 22.71 | 2.6M |
| 2024-09-03 | 22.95 | 23.05 | 22.53 | 22.66 | 1.6M |
| 2024-09-02 | 22.79 | 23.34 | 22.60 | 22.90 | 2.5M |
| 2024-08-30 | 22.63 | 23.15 | 22.40 | 22.86 | 2.2M |
| 2024-08-29 | 21.88 | 22.79 | 21.46 | 22.55 | 1.8M |
| 2024-08-28 | 21.50 | 21.99 | 21.30 | 21.68 | 1.0M |
| 2024-08-27 | 22.38 | 22.38 | 21.39 | 21.57 | 1.1M |
| 2024-08-26 | 22.01 | 22.38 | 21.70 | 22.30 | 0.8M |
| 2024-08-23 | 22.11 | 22.27 | 21.70 | 22.17 | 0.8M |
| 2024-08-22 | 22.32 | 22.50 | 21.95 | 22.10 | 1.0M |
| 2024-08-21 | 22.10 | 22.65 | 22.08 | 22.45 | 1.0M |
| 2024-08-20 | 22.85 | 23.13 | 22.10 | 22.30 | 2.0M |
| 2024-08-19 | 23.62 | 23.88 | 22.82 | 22.85 | 2.9M |
| 2024-08-16 | 22.80 | 23.86 | 22.75 | 23.63 | 4.8M |
| 2024-08-15 | 22.49 | 22.91 | 22.11 | 22.80 | 3.6M |
| 2024-08-14 | 22.07 | 23.15 | 22.00 | 22.79 | 4.1M |
| 2024-08-13 | 21.61 | 22.36 | 21.60 | 21.98 | 2.0M |
| 2024-08-12 | 23.00 | 23.00 | 21.40 | 21.63 | 4.8M |
| 2024-08-09 | 21.90 | 23.48 | 21.79 | 23.20 | 5.6M |
| 2024-08-08 | 21.99 | 22.01 | 21.28 | 21.78 | 1.3M |
| 2024-08-07 | 21.44 | 22.25 | 21.37 | 21.92 | 1.6M |
| 2024-08-06 | 21.60 | 21.81 | 21.08 | 21.46 | 1.4M |
| 2024-08-05 | 21.98 | 22.15 | 21.24 | 21.36 | 1.8M |
| 2024-08-02 | 22.59 | 22.59 | 21.90 | 22.18 | 1.4M |
| 2024-08-01 | 22.90 | 23.20 | 22.36 | 22.55 | 1.9M |
| 2024-07-31 | 22.35 | 22.94 | 20.99 | 22.71 | 4.3M |
| 2024-07-30 | 22.86 | 22.86 | 21.88 | 22.30 | 1.7M |
| 2024-07-29 | 23.16 | 23.16 | 22.54 | 22.84 | 1.3M |
| 2024-07-26 | 22.14 | 23.11 | 22.11 | 23.00 | 2.0M |
| 2024-07-25 | 22.48 | 22.48 | 21.79 | 22.48 | 1.7M |
| 2024-07-24 | 22.58 | 23.01 | 22.02 | 22.49 | 2.1M |
| 2024-07-23 | 23.41 | 23.42 | 22.60 | 22.84 | 1.5M |
| 2024-07-22 | 23.50 | 23.52 | 22.98 | 23.25 | 1.3M |
| 2024-07-19 | 22.93 | 23.68 | 22.76 | 23.40 | 2.0M |
| 2024-07-18 | 22.24 | 23.11 | 22.04 | 22.93 | 2.3M |
| 2024-07-17 | 23.28 | 23.40 | 22.43 | 22.57 | 2.3M |
| 2024-07-16 | 22.36 | 23.63 | 22.36 | 23.40 | 3.0M |
| 2024-07-15 | 23.20 | 23.26 | 22.51 | 22.62 | 2.5M |
| 2024-07-12 | 23.90 | 24.07 | 22.76 | 23.22 | 4.0M |
| 2024-07-11 | 24.50 | 24.61 | 23.79 | 24.22 | 3.1M |
| 2024-07-10 | 24.22 | 24.58 | 23.92 | 23.99 | 2.3M |
| 2024-07-09 | 23.50 | 24.34 | 23.05 | 24.17 | 2.9M |
| 2024-07-08 | 23.57 | 24.34 | 23.16 | 23.38 | 2.1M |
| 2024-07-05 | 23.58 | 24.34 | 23.02 | 23.85 | 2.8M |
| 2024-07-04 | 24.02 | 24.14 | 23.50 | 23.56 | 2.5M |
| 2024-07-03 | 24.82 | 24.99 | 23.80 | 24.02 | 3.5M |
| 2024-07-02 | 25.23 | 25.49 | 24.50 | 24.94 | 3.4M |
| 2024-07-01 | 25.97 | 26.50 | 24.15 | 25.25 | 6.4M |
| 2024-06-28 | 25.44 | 26.60 | 25.14 | 26.09 | 5.6M |
| 2024-06-27 | 25.00 | 27.10 | 24.88 | 25.74 | 8.4M |
| 2024-06-26 | 24.88 | 25.37 | 24.70 | 24.99 | 2.9M |
| 2024-06-25 | 25.30 | 25.30 | 24.13 | 24.93 | 3.1M |
| 2024-06-24 | 24.90 | 25.40 | 24.50 | 24.69 | 3.1M |
| 2024-06-21 | 25.55 | 25.60 | 24.20 | 25.09 | 4.2M |
| 2024-06-20 | 24.79 | 25.04 | 24.25 | 24.75 | 2.5M |
| 2024-06-19 | 25.20 | 25.26 | 24.56 | 24.73 | 2.1M |
| 2024-06-18 | 25.15 | 25.43 | 24.97 | 25.09 | 2.6M |
| 2024-06-17 | 25.65 | 25.65 | 24.90 | 25.02 | 3.2M |
| 2024-06-14 | 24.89 | 25.48 | 24.67 | 25.40 | 4.6M |
| 2024-06-13 | 25.00 | 25.33 | 24.65 | 24.92 | 3.3M |
| 2024-06-12 | 24.60 | 25.66 | 24.51 | 25.03 | 5.5M |
| 2024-06-11 | 22.31 | 24.58 | 21.76 | 24.50 | 5.0M |
| 2024-06-07 | 23.18 | 23.29 | 22.19 | 22.31 | 3.0M |
| 2024-06-06 | 22.53 | 23.10 | 21.91 | 22.40 | 3.5M |
| 2024-06-05 | 23.80 | 23.80 | 22.50 | 22.61 | 2.9M |
| 2024-06-04 | 23.90 | 24.09 | 23.09 | 23.40 | 2.8M |
| 2024-06-03 | 24.45 | 24.70 | 23.59 | 24.09 | 2.9M |
| 2024-05-31 | 24.60 | 24.79 | 23.96 | 24.53 | 3.1M |
| 2024-05-30 | 24.79 | 24.85 | 24.13 | 24.27 | 2.7M |
| 2024-05-29 | 23.88 | 25.01 | 23.80 | 24.80 | 5.0M |
| 2024-05-28 | 24.62 | 24.95 | 24.05 | 24.15 | 3.2M |
| 2024-05-27 | 23.86 | 24.90 | 23.60 | 24.61 | 4.4M |
| 2024-05-24 | 23.69 | 25.36 | 23.60 | 24.20 | 6.2M |
| 2024-05-23 | 23.71 | 24.36 | 23.49 | 23.66 | 3.7M |
| 2024-05-22 | 23.85 | 23.85 | 23.04 | 23.72 | 4.2M |
| 2024-05-21 | 23.31 | 23.93 | 23.26 | 23.72 | 4.8M |
| 2024-05-20 | 21.30 | 23.39 | 21.12 | 23.20 | 7.3M |
| 2024-05-17 | 21.76 | 21.85 | 20.80 | 21.28 | 3.2M |
| 2024-05-16 | 21.69 | 22.06 | 21.55 | 21.66 | 2.3M |
| 2024-05-15 | 22.20 | 22.31 | 21.19 | 21.69 | 3.5M |
| 2024-05-14 | 22.70 | 23.33 | 22.10 | 22.20 | 3.2M |
| 2024-05-13 | 23.87 | 23.87 | 22.66 | 22.78 | 2.9M |
| 2024-05-10 | 24.00 | 24.66 | 23.50 | 23.67 | 4.3M |
| 2024-05-09 | 23.97 | 24.26 | 23.57 | 23.99 | 2.7M |
| 2024-05-08 | 24.28 | 24.33 | 23.40 | 23.50 | 3.0M |
| 2024-05-07 | 23.68 | 24.90 | 23.50 | 24.33 | 3.8M |
| 2024-05-06 | 22.46 | 23.93 | 22.40 | 23.80 | 4.7M |
| 2024-04-30 | 24.34 | 24.34 | 21.80 | 22.28 | 6.9M |
| 2024-04-29 | 24.37 | 24.78 | 24.02 | 24.09 | 3.9M |
| 2024-04-26 | 22.99 | 24.52 | 22.85 | 24.20 | 5.4M |
| 2024-04-25 | 23.03 | 23.16 | 22.53 | 22.82 | 2.8M |
| 2024-04-24 | 23.58 | 23.58 | 21.85 | 23.30 | 4.6M |
| 2024-04-23 | 23.00 | 23.50 | 22.88 | 23.01 | 1.8M |
| 2024-04-22 | 23.47 | 23.80 | 22.57 | 23.06 | 2.5M |
| 2024-04-19 | 23.19 | 24.10 | 22.92 | 23.82 | 2.5M |
| 2024-04-18 | 23.00 | 24.04 | 22.47 | 23.28 | 3.3M |
| 2024-04-17 | 21.30 | 23.40 | 21.30 | 23.00 | 4.1M |
| 2024-04-16 | 22.42 | 22.49 | 21.02 | 21.18 | 3.6M |
| 2024-04-15 | 22.67 | 23.03 | 21.58 | 22.50 | 3.9M |
| 2024-04-12 | 22.75 | 23.37 | 22.60 | 22.90 | 2.0M |
| 2024-04-11 | 22.75 | 23.34 | 22.52 | 22.88 | 2.1M |
| 2024-04-10 | 23.30 | 23.70 | 22.91 | 23.08 | 2.1M |
| 2024-04-09 | 23.60 | 23.85 | 23.20 | 23.39 | 2.1M |
| 2024-04-08 | 23.75 | 24.12 | 23.00 | 23.66 | 3.0M |
| 2024-04-03 | 24.21 | 24.50 | 23.57 | 23.75 | 3.1M |
| 2024-04-02 | 24.10 | 24.39 | 23.58 | 24.29 | 3.5M |
| 2024-04-01 | 23.40 | 24.51 | 23.40 | 24.21 | 6.0M |
| 2024-03-29 | 22.98 | 23.70 | 22.40 | 23.30 | 4.8M |
| 2024-03-28 | 22.37 | 23.15 | 22.03 | 22.90 | 4.6M |
| 2024-03-27 | 22.60 | 23.04 | 21.85 | 22.02 | 4.3M |
| 2024-03-26 | 22.98 | 23.70 | 22.50 | 22.65 | 5.4M |
| 2024-03-25 | 23.96 | 24.13 | 22.82 | 22.88 | 6.8M |
| 2024-03-22 | 25.39 | 25.39 | 23.60 | 23.80 | 7.0M |
| 2024-03-21 | 25.27 | 25.93 | 24.75 | 25.40 | 5.3M |
| 2024-03-20 | 25.93 | 26.11 | 25.00 | 25.20 | 5.4M |
| 2024-03-19 | 25.25 | 26.96 | 24.93 | 26.20 | 7.8M |
| 2024-03-18 | 24.80 | 25.65 | 24.40 | 25.20 | 6.3M |
| 2024-03-15 | 24.70 | 25.93 | 24.65 | 25.33 | 6.1M |
| 2024-03-14 | 26.00 | 26.13 | 24.70 | 25.20 | 8.6M |
| 2024-03-13 | 23.03 | 26.66 | 23.03 | 26.66 | 10.3M |
| 2024-03-12 | 23.50 | 23.88 | 22.90 | 23.26 | 5.3M |
| 2024-03-11 | 21.86 | 23.66 | 21.40 | 23.40 | 8.2M |
| 2024-03-08 | 20.58 | 22.28 | 20.30 | 21.92 | 6.7M |
| 2024-03-07 | 21.29 | 21.85 | 20.24 | 20.35 | 7.2M |
| 2024-03-06 | 21.76 | 22.84 | 21.07 | 21.29 | 8.1M |
| 2024-03-05 | 20.54 | 22.00 | 20.45 | 21.82 | 10.3M |
| 2024-03-04 | 20.61 | 21.70 | 20.23 | 20.55 | 7.7M |
| 2024-03-01 | 18.97 | 21.09 | 18.90 | 20.74 | 10.3M |
| 2024-02-29 | 18.24 | 19.37 | 18.23 | 18.97 | 5.2M |
| 2024-02-28 | 19.67 | 19.88 | 18.20 | 18.26 | 7.3M |
| 2024-02-27 | 19.41 | 19.83 | 19.21 | 19.66 | 5.9M |
| 2024-02-26 | 20.02 | 20.80 | 19.51 | 19.60 | 7.2M |
| 2024-02-23 | 19.25 | 20.44 | 19.08 | 20.12 | 10.2M |
| 2024-02-22 | 18.10 | 19.32 | 18.02 | 19.17 | 8.8M |
| 2024-02-21 | 18.35 | 19.41 | 18.21 | 18.42 | 10.8M |
| 2024-02-20 | 18.10 | 18.96 | 17.58 | 18.89 | 9.9M |
| 2024-02-19 | 17.30 | 19.50 | 17.30 | 18.42 | 13.3M |
| 2024-02-08 | 15.93 | 17.50 | 14.99 | 17.25 | 10.4M |
| 2024-02-07 | 16.98 | 17.86 | 16.10 | 16.17 | 13.3M |
| 2024-02-06 | 16.80 | 17.59 | 13.89 | 17.16 | 14.0M |
| 2024-02-05 | 16.70 | 18.20 | 15.59 | 17.27 | 13.6M |
| 2024-02-02 | 15.85 | 17.74 | 15.82 | 16.92 | 15.2M |
| 2024-02-01 | 16.40 | 16.60 | 15.24 | 16.00 | 9.4M |
| 2024-01-31 | 15.97 | 17.10 | 15.89 | 16.75 | 9.2M |
| 2024-01-30 | 16.72 | 17.06 | 16.16 | 16.20 | 7.7M |
| 2024-01-29 | 16.24 | 17.17 | 16.03 | 16.93 | 10.1M |
| 2024-01-26 | 16.56 | 17.11 | 16.31 | 16.37 | 8.7M |
| 2024-01-25 | 16.60 | 16.79 | 16.06 | 16.70 | 9.3M |
| 2024-01-24 | 15.63 | 16.70 | 15.47 | 16.68 | 11.9M |
| 2024-01-23 | 15.96 | 16.24 | 15.29 | 15.63 | 7.7M |
| 2024-01-22 | 15.42 | 16.07 | 15.31 | 15.56 | 7.5M |
| 2024-01-19 | 14.85 | 15.74 | 14.73 | 15.49 | 4.8M |
| 2024-01-18 | 14.80 | 14.99 | 14.30 | 14.90 | 3.1M |
| 2024-01-17 | 15.44 | 15.49 | 14.90 | 14.91 | 2.6M |
| 2024-01-16 | 15.65 | 15.70 | 15.20 | 15.52 | 3.0M |
| 2024-01-15 | 15.57 | 15.84 | 15.25 | 15.74 | 3.1M |
| 2024-01-12 | 15.89 | 16.04 | 15.55 | 15.74 | 4.8M |
| 2024-01-11 | 15.21 | 16.10 | 15.20 | 16.04 | 6.7M |
| 2024-01-10 | 15.61 | 15.65 | 15.15 | 15.21 | 4.2M |
| 2024-01-09 | 15.55 | 16.08 | 15.53 | 15.70 | 4.7M |
| 2024-01-08 | 15.39 | 15.96 | 15.30 | 15.42 | 3.9M |
| 2024-01-05 | 15.65 | 15.92 | 15.36 | 15.48 | 3.2M |
| 2024-01-04 | 15.80 | 15.97 | 15.66 | 15.68 | 2.5M |
| 2024-01-03 | 16.00 | 16.14 | 15.76 | 15.89 | 3.5M |
| 2024-01-02 | 16.03 | 16.24 | 15.95 | 16.06 | 4.1M |