54.23
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 56.05 | 56.96 | 54.10 | 54.23 | 1.8M |
| 2025-09-25 | 57.18 | 57.18 | 55.34 | 56.71 | 1.9M |
| 2025-09-24 | 58.00 | 58.98 | 56.20 | 56.85 | 2.3M |
| 2025-09-23 | 58.58 | 59.46 | 55.55 | 58.00 | 3.3M |
| 2025-09-22 | 53.68 | 57.88 | 53.41 | 57.51 | 3.7M |
| 2025-09-19 | 46.54 | 56.00 | 46.54 | 53.40 | 3.5M |
| 2025-09-18 | 52.30 | 60.00 | 52.30 | 54.98 | 5.2M |
| 2025-09-17 | 51.10 | 53.38 | 49.46 | 51.32 | 2.9M |
| 2025-09-16 | 52.50 | 52.65 | 50.50 | 51.43 | 1.9M |
| 2025-09-15 | 50.92 | 53.59 | 50.00 | 51.64 | 2.2M |
| 2025-09-12 | 50.63 | 52.27 | 50.00 | 51.10 | 2.0M |
| 2025-09-11 | 49.57 | 51.50 | 48.53 | 51.00 | 2.2M |
| 2025-09-10 | 47.00 | 50.36 | 47.00 | 49.08 | 2.9M |
| 2025-09-09 | 47.46 | 48.24 | 46.49 | 47.65 | 2.5M |
| 2025-09-08 | 48.21 | 49.30 | 45.99 | 47.15 | 4.4M |
| 2025-09-05 | 42.89 | 48.48 | 41.97 | 47.03 | 5.7M |
| 2025-09-04 | 42.50 | 43.45 | 41.18 | 42.50 | 2.7M |
| 2025-09-03 | 44.50 | 45.80 | 41.43 | 42.92 | 4.6M |
| 2025-09-02 | 46.77 | 46.99 | 44.03 | 44.31 | 4.9M |
| 2025-09-01 | 45.77 | 47.00 | 44.65 | 47.00 | 4.4M |
| 2025-08-29 | 41.90 | 46.28 | 41.90 | 46.23 | 4.7M |
| 2025-08-28 | 39.35 | 42.11 | 38.87 | 41.90 | 6.5M |
| 2025-08-27 | 35.04 | 41.66 | 34.68 | 41.00 | 9.5M |
| 2025-08-26 | 35.45 | 35.85 | 34.42 | 34.72 | 1.9M |
| 2025-08-25 | 35.09 | 36.20 | 34.86 | 35.77 | 2.6M |
| 2025-08-22 | 36.00 | 36.00 | 34.50 | 35.36 | 2.2M |
| 2025-08-21 | 32.70 | 36.10 | 32.55 | 35.41 | 3.3M |
| 2025-08-20 | 32.96 | 33.08 | 32.37 | 32.68 | 1.2M |
| 2025-08-19 | 33.05 | 33.15 | 32.51 | 32.80 | 0.9M |
| 2025-08-18 | 33.10 | 33.41 | 32.54 | 33.19 | 1.2M |
| 2025-08-15 | 32.99 | 33.21 | 32.35 | 33.10 | 1.9M |
| 2025-08-14 | 33.97 | 33.97 | 32.68 | 32.99 | 1.3M |
| 2025-08-13 | 33.97 | 35.29 | 33.67 | 33.97 | 1.4M |
| 2025-08-12 | 34.59 | 34.59 | 33.20 | 34.31 | 1.5M |
| 2025-08-11 | 34.70 | 34.98 | 34.28 | 34.55 | 1.4M |
| 2025-08-08 | 34.73 | 35.14 | 33.90 | 34.98 | 1.6M |
| 2025-08-07 | 34.64 | 35.35 | 34.24 | 34.47 | 1.7M |
| 2025-08-06 | 33.87 | 34.78 | 33.50 | 34.39 | 1.6M |
| 2025-08-05 | 34.15 | 35.27 | 33.61 | 33.87 | 2.5M |
| 2025-08-04 | 32.21 | 33.99 | 32.05 | 33.94 | 1.9M |
| 2025-08-01 | 31.65 | 32.39 | 31.10 | 32.21 | 1.5M |
| 2025-07-31 | 32.77 | 33.00 | 31.27 | 31.50 | 2.2M |
| 2025-07-30 | 33.50 | 33.74 | 32.34 | 32.77 | 1.4M |
| 2025-07-29 | 32.57 | 33.85 | 32.57 | 33.41 | 1.3M |
| 2025-07-28 | 32.28 | 33.37 | 32.23 | 32.91 | 1.2M |
| 2025-07-25 | 32.72 | 33.36 | 32.11 | 32.48 | 1.3M |
| 2025-07-24 | 31.68 | 33.00 | 31.68 | 32.87 | 1.8M |
| 2025-07-23 | 31.36 | 32.80 | 31.17 | 31.92 | 2.2M |
| 2025-07-22 | 30.86 | 31.67 | 30.41 | 31.32 | 2.1M |
| 2025-07-21 | 30.15 | 31.20 | 30.09 | 30.72 | 1.5M |
| 2025-07-18 | 30.67 | 30.81 | 30.00 | 30.46 | 1.4M |
| 2025-07-17 | 29.02 | 30.95 | 28.99 | 30.60 | 2.2M |
| 2025-07-16 | 29.00 | 29.45 | 28.86 | 29.08 | 0.9M |
| 2025-07-15 | 29.32 | 30.00 | 28.90 | 29.00 | 1.2M |
| 2025-07-14 | 29.76 | 30.00 | 29.30 | 29.78 | 1.1M |
| 2025-07-11 | 29.55 | 30.13 | 29.26 | 29.59 | 1.4M |
| 2025-07-10 | 29.81 | 31.10 | 29.31 | 29.75 | 2.3M |
| 2025-07-09 | 30.00 | 31.11 | 29.99 | 30.13 | 1.9M |
| 2025-07-08 | 29.33 | 30.18 | 28.70 | 30.17 | 2.1M |
| 2025-07-07 | 29.35 | 29.37 | 28.51 | 28.95 | 1.0M |
| 2025-07-04 | 29.08 | 29.54 | 28.61 | 28.80 | 1.4M |
| 2025-07-03 | 28.47 | 29.58 | 28.39 | 29.08 | 1.9M |
| 2025-07-02 | 28.80 | 28.88 | 28.21 | 28.47 | 1.2M |
| 2025-07-01 | 29.18 | 29.41 | 28.50 | 28.81 | 1.8M |
| 2025-06-30 | 29.08 | 30.11 | 28.81 | 29.23 | 2.9M |
| 2025-06-27 | 28.93 | 29.40 | 28.47 | 28.78 | 2.7M |
| 2025-06-26 | 29.04 | 29.77 | 28.66 | 29.01 | 2.9M |
| 2025-06-25 | 28.05 | 29.29 | 27.76 | 28.93 | 4.1M |
| 2025-06-24 | 27.43 | 28.38 | 26.84 | 28.04 | 3.2M |
| 2025-06-23 | 25.73 | 28.58 | 25.66 | 27.99 | 4.4M |
| 2025-06-20 | 25.45 | 25.77 | 25.12 | 25.73 | 0.8M |
| 2025-06-19 | 26.30 | 26.30 | 25.26 | 25.55 | 1.5M |
| 2025-06-18 | 26.35 | 26.65 | 25.97 | 26.61 | 1.6M |
| 2025-06-17 | 26.16 | 26.26 | 25.79 | 26.10 | 0.6M |
| 2025-06-16 | 25.89 | 26.36 | 25.51 | 26.16 | 1.3M |
| 2025-06-13 | 25.70 | 26.09 | 25.38 | 25.88 | 1.3M |
| 2025-06-12 | 25.46 | 25.73 | 25.23 | 25.58 | 0.7M |
| 2025-06-11 | 25.60 | 25.70 | 25.26 | 25.50 | 0.9M |
| 2025-06-10 | 25.98 | 25.99 | 25.15 | 25.42 | 1.0M |
| 2025-06-09 | 26.60 | 26.99 | 25.90 | 25.98 | 1.5M |
| 2025-06-06 | 25.93 | 26.31 | 25.84 | 26.17 | 1.1M |
| 2025-06-05 | 25.58 | 26.00 | 25.36 | 25.92 | 1.2M |
| 2025-06-04 | 24.83 | 25.97 | 24.75 | 25.72 | 1.9M |
| 2025-06-03 | 24.80 | 25.15 | 24.42 | 24.85 | 0.8M |
| 2025-05-30 | 24.60 | 24.97 | 24.21 | 24.59 | 0.8M |
| 2025-05-29 | 24.12 | 24.75 | 24.12 | 24.67 | 0.8M |
| 2025-05-28 | 24.30 | 24.49 | 23.86 | 24.12 | 0.6M |
| 2025-05-27 | 23.98 | 24.43 | 23.71 | 24.17 | 0.5M |
| 2025-05-26 | 23.86 | 24.38 | 23.86 | 24.17 | 0.5M |
| 2025-05-23 | 24.35 | 24.57 | 23.81 | 23.99 | 1.0M |
| 2025-05-22 | 24.98 | 25.27 | 24.39 | 24.40 | 1.4M |
| 2025-05-21 | 25.62 | 25.68 | 24.96 | 24.99 | 1.3M |
| 2025-05-20 | 25.64 | 25.77 | 25.18 | 25.49 | 1.1M |
| 2025-05-19 | 25.32 | 25.69 | 24.66 | 25.47 | 1.1M |
| 2025-05-16 | 25.04 | 25.86 | 24.81 | 25.24 | 1.5M |
| 2025-05-15 | 25.44 | 25.93 | 24.97 | 25.09 | 1.3M |
| 2025-05-14 | 26.16 | 26.44 | 25.20 | 25.43 | 1.9M |
| 2025-05-13 | 26.50 | 27.05 | 26.00 | 26.16 | 2.9M |
| 2025-05-12 | 26.40 | 27.47 | 25.20 | 26.60 | 4.3M |
| 2025-05-09 | 26.54 | 28.80 | 25.41 | 26.41 | 4.9M |
| 2025-05-08 | 25.03 | 26.77 | 24.42 | 26.63 | 3.4M |
| 2025-05-07 | 24.38 | 25.77 | 24.38 | 25.09 | 2.1M |
| 2025-05-06 | 23.65 | 24.25 | 23.50 | 24.15 | 1.0M |
| 2025-04-30 | 23.06 | 23.64 | 22.88 | 23.47 | 0.8M |
| 2025-04-29 | 22.67 | 23.19 | 22.34 | 22.85 | 1.1M |
| 2025-04-28 | 23.08 | 23.40 | 22.56 | 22.91 | 0.6M |
| 2025-04-25 | 23.23 | 23.67 | 23.05 | 23.40 | 0.4M |
| 2025-04-24 | 23.70 | 23.70 | 23.01 | 23.41 | 0.5M |
| 2025-04-23 | 23.67 | 24.24 | 23.34 | 23.64 | 0.9M |
| 2025-04-22 | 23.57 | 23.80 | 23.12 | 23.55 | 0.7M |
| 2025-04-21 | 23.10 | 23.87 | 22.78 | 23.60 | 0.7M |
| 2025-04-18 | 23.30 | 23.58 | 22.72 | 23.11 | 0.7M |
| 2025-04-17 | 22.70 | 23.67 | 22.70 | 23.30 | 1.0M |
| 2025-04-16 | 23.00 | 23.50 | 22.58 | 22.99 | 0.8M |
| 2025-04-15 | 23.01 | 23.36 | 22.61 | 22.88 | 0.8M |
| 2025-04-14 | 23.33 | 23.76 | 22.88 | 23.05 | 0.9M |
| 2025-04-11 | 23.00 | 23.55 | 22.79 | 23.34 | 0.8M |
| 2025-04-10 | 22.85 | 23.52 | 22.47 | 23.06 | 1.0M |
| 2025-04-09 | 20.15 | 22.80 | 19.99 | 22.64 | 1.7M |
| 2025-04-08 | 20.16 | 21.60 | 20.16 | 20.60 | 0.8M |
| 2025-04-07 | 22.86 | 23.85 | 19.36 | 20.08 | 0.9M |
| 2025-04-03 | 24.71 | 24.82 | 24.04 | 24.19 | 0.5M |
| 2025-04-02 | 24.80 | 25.07 | 24.47 | 24.63 | 0.5M |
| 2025-04-01 | 24.44 | 25.31 | 24.43 | 24.96 | 0.6M |
| 2025-03-31 | 24.30 | 24.58 | 23.83 | 24.45 | 0.6M |
| 2025-03-28 | 24.89 | 25.44 | 24.46 | 24.46 | 0.5M |
| 2025-03-27 | 25.28 | 25.50 | 24.53 | 25.12 | 0.5M |
| 2025-03-26 | 25.00 | 25.80 | 24.85 | 25.16 | 0.6M |
| 2025-03-25 | 25.06 | 25.46 | 24.94 | 25.01 | 0.8M |
| 2025-03-24 | 26.50 | 26.53 | 24.53 | 25.17 | 1.1M |
| 2025-03-21 | 26.64 | 26.68 | 25.69 | 26.50 | 1.5M |
| 2025-03-20 | 26.18 | 27.09 | 26.06 | 26.73 | 1.4M |
| 2025-03-19 | 26.28 | 27.00 | 26.05 | 26.40 | 1.4M |
| 2025-03-18 | 26.35 | 26.58 | 26.15 | 26.37 | 0.5M |
| 2025-03-17 | 26.59 | 26.59 | 25.77 | 26.40 | 1.0M |
| 2025-03-14 | 26.19 | 26.60 | 25.88 | 26.48 | 0.9M |
| 2025-03-13 | 26.38 | 26.69 | 25.79 | 26.40 | 0.7M |
| 2025-03-12 | 26.88 | 27.05 | 26.18 | 26.57 | 1.1M |
| 2025-03-11 | 26.85 | 27.18 | 26.20 | 26.89 | 1.4M |
| 2025-03-10 | 26.50 | 27.27 | 26.50 | 26.88 | 1.4M |
| 2025-03-07 | 26.30 | 27.26 | 26.03 | 26.56 | 1.4M |
| 2025-03-06 | 26.00 | 26.35 | 25.72 | 26.28 | 1.0M |
| 2025-03-05 | 25.21 | 26.36 | 25.21 | 26.00 | 0.8M |
| 2025-03-04 | 25.65 | 26.26 | 25.65 | 26.18 | 1.0M |
| 2025-03-03 | 25.46 | 25.93 | 25.21 | 25.69 | 0.7M |
| 2025-02-28 | 26.09 | 26.46 | 25.02 | 25.46 | 1.0M |
| 2025-02-27 | 26.43 | 26.59 | 25.63 | 26.40 | 1.0M |
| 2025-02-26 | 26.48 | 26.53 | 26.05 | 26.53 | 1.2M |
| 2025-02-25 | 25.52 | 26.94 | 25.32 | 26.48 | 1.6M |
| 2025-02-24 | 25.38 | 26.30 | 24.83 | 25.88 | 1.7M |
| 2025-02-21 | 25.12 | 25.55 | 24.50 | 25.33 | 1.5M |
| 2025-02-20 | 23.87 | 25.30 | 23.86 | 24.95 | 1.5M |
| 2025-02-19 | 23.88 | 24.19 | 22.99 | 24.08 | 1.7M |
| 2025-02-18 | 23.46 | 23.67 | 22.81 | 23.07 | 1.0M |
| 2025-02-17 | 23.08 | 23.56 | 23.08 | 23.46 | 1.2M |
| 2025-02-14 | 23.30 | 23.50 | 23.03 | 23.21 | 0.7M |
| 2025-02-13 | 23.71 | 23.75 | 23.23 | 23.30 | 0.9M |
| 2025-02-12 | 23.05 | 23.77 | 23.05 | 23.72 | 0.8M |
| 2025-02-11 | 23.70 | 23.70 | 23.20 | 23.43 | 0.9M |
| 2025-02-10 | 23.05 | 23.67 | 22.78 | 23.65 | 1.4M |
| 2025-02-07 | 22.81 | 23.27 | 22.70 | 22.95 | 1.8M |
| 2025-02-06 | 22.32 | 23.00 | 22.21 | 22.99 | 1.3M |
| 2025-02-05 | 22.19 | 22.45 | 21.77 | 22.44 | 1.0M |
| 2025-01-27 | 22.21 | 22.60 | 21.57 | 21.80 | 1.1M |
| 2025-01-24 | 22.07 | 22.25 | 21.34 | 22.12 | 1.0M |
| 2025-01-23 | 22.07 | 22.70 | 22.01 | 22.12 | 0.7M |
| 2025-01-22 | 22.03 | 22.25 | 21.83 | 22.04 | 0.4M |
| 2025-01-21 | 22.50 | 22.50 | 21.91 | 22.11 | 0.4M |
| 2025-01-20 | 22.22 | 22.44 | 21.85 | 22.41 | 0.5M |
| 2025-01-17 | 22.27 | 22.38 | 21.85 | 22.26 | 0.4M |
| 2025-01-16 | 22.10 | 22.33 | 21.95 | 22.16 | 0.5M |
| 2025-01-15 | 22.16 | 22.30 | 21.77 | 21.94 | 0.5M |
| 2025-01-14 | 21.15 | 22.18 | 21.07 | 22.18 | 0.7M |
| 2025-01-13 | 21.55 | 21.55 | 20.37 | 21.07 | 0.5M |
| 2025-01-10 | 21.64 | 22.14 | 21.33 | 21.55 | 0.6M |
| 2025-01-09 | 21.70 | 21.96 | 21.37 | 21.64 | 0.4M |
| 2025-01-08 | 21.90 | 21.91 | 21.02 | 21.76 | 0.5M |
| 2025-01-07 | 21.79 | 22.11 | 21.02 | 21.88 | 0.6M |
| 2025-01-06 | 21.63 | 22.10 | 21.00 | 21.79 | 0.4M |
| 2025-01-03 | 22.09 | 22.25 | 21.60 | 21.72 | 0.7M |
| 2025-01-02 | 22.36 | 22.94 | 21.80 | 22.04 | 0.5M |