58.20
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 41.00 | 41.65 | 40.95 | 41.28 | 0.0M |
| 2024-12-27 | 41.20 | 41.20 | 40.62 | 41.00 | 0.0M |
| 2024-12-23 | 40.80 | 41.78 | 40.21 | 41.05 | 0.0M |
| 2024-12-20 | 40.02 | 41.65 | 40.00 | 40.88 | 0.0M |
| 2024-12-19 | 40.52 | 41.69 | 40.00 | 41.35 | 0.0M |
| 2024-12-18 | 41.00 | 41.57 | 40.50 | 40.67 | 0.0M |
| 2024-12-17 | 42.01 | 42.10 | 41.00 | 41.04 | 0.0M |
| 2024-12-16 | 42.90 | 42.90 | 42.11 | 42.12 | 0.0M |
| 2024-12-13 | 42.86 | 43.93 | 42.86 | 42.90 | 0.0M |
| 2024-12-12 | 43.30 | 43.30 | 42.86 | 42.86 | 0.0M |
| 2024-12-11 | 44.70 | 44.70 | 43.06 | 43.64 | 0.0M |
| 2024-12-10 | 43.85 | 43.85 | 43.24 | 43.24 | 0.0M |
| 2024-12-09 | 44.11 | 44.86 | 43.83 | 44.00 | 0.0M |
| 2024-12-06 | 44.26 | 44.93 | 43.53 | 44.11 | 0.0M |
| 2024-12-05 | 44.00 | 44.30 | 43.79 | 44.26 | 0.0M |
| 2024-12-04 | 43.32 | 44.60 | 43.32 | 44.32 | 0.0M |
| 2024-12-03 | 42.87 | 43.40 | 42.76 | 43.32 | 0.0M |
| 2024-12-02 | 44.20 | 44.20 | 42.81 | 43.00 | 0.0M |
| 2024-11-29 | 44.15 | 45.00 | 43.00 | 44.21 | 0.0M |
| 2024-11-28 | 44.70 | 44.99 | 43.92 | 44.16 | 0.0M |
| 2024-11-27 | 44.49 | 45.64 | 44.00 | 44.72 | 0.1M |
| 2024-11-26 | 44.00 | 44.50 | 43.64 | 44.48 | 0.0M |
| 2024-11-25 | 44.43 | 44.96 | 44.39 | 44.39 | 0.0M |
| 2024-11-22 | 43.40 | 44.49 | 43.22 | 43.75 | 0.0M |
| 2024-11-21 | 43.66 | 45.00 | 43.20 | 43.20 | 0.0M |
| 2024-11-20 | 44.28 | 46.00 | 43.52 | 43.52 | 0.0M |
| 2024-11-19 | 45.00 | 46.00 | 44.12 | 44.91 | 0.0M |
| 2024-11-18 | 45.60 | 45.99 | 45.00 | 45.00 | 0.0M |
| 2024-11-15 | 46.37 | 46.37 | 45.49 | 45.57 | 0.0M |
| 2024-11-14 | 46.97 | 47.72 | 46.35 | 46.94 | 0.1M |
| 2024-11-13 | 48.30 | 49.13 | 46.09 | 46.50 | 0.1M |
| 2024-11-12 | 47.60 | 48.72 | 47.00 | 48.01 | 0.1M |
| 2024-11-11 | 47.02 | 47.76 | 46.46 | 47.08 | 0.1M |
| 2024-11-08 | 48.00 | 50.90 | 46.09 | 47.06 | 0.5M |
| 2024-11-07 | 44.20 | 44.50 | 43.11 | 44.49 | 0.0M |
| 2024-11-06 | 44.21 | 44.75 | 43.50 | 44.75 | 0.0M |
| 2024-11-05 | 44.60 | 44.60 | 43.31 | 44.20 | 0.0M |
| 2024-11-04 | 44.00 | 44.75 | 43.39 | 44.61 | 0.0M |
| 2024-11-01 | 44.00 | 44.75 | 43.81 | 44.04 | 0.0M |
| 2024-10-31 | 44.04 | 44.90 | 43.59 | 44.36 | 0.0M |
| 2024-10-30 | 41.00 | 44.59 | 41.00 | 43.79 | 0.0M |
| 2024-10-29 | 42.00 | 42.00 | 41.30 | 41.30 | 0.1M |
| 2024-10-28 | 43.00 | 43.00 | 42.10 | 42.40 | 0.0M |
| 2024-10-25 | 43.54 | 44.00 | 42.90 | 43.00 | 0.0M |
| 2024-10-24 | 44.50 | 44.54 | 43.50 | 43.54 | 0.0M |
| 2024-10-23 | 44.57 | 44.75 | 44.03 | 44.54 | 0.0M |
| 2024-10-22 | 43.31 | 47.00 | 43.04 | 44.57 | 0.1M |
| 2024-10-21 | 44.85 | 44.85 | 43.26 | 44.70 | 0.0M |
| 2024-10-18 | 44.90 | 44.90 | 44.01 | 44.85 | 0.0M |
| 2024-10-17 | 44.99 | 44.99 | 44.11 | 44.68 | 0.0M |
| 2024-10-16 | 44.40 | 45.00 | 44.02 | 44.99 | 0.1M |
| 2024-10-15 | 44.30 | 44.56 | 43.76 | 44.40 | 0.0M |
| 2024-10-14 | 44.50 | 44.55 | 44.02 | 44.22 | 0.0M |
| 2024-10-11 | 44.55 | 44.55 | 43.65 | 44.50 | 0.3M |
| 2024-10-10 | 44.10 | 44.55 | 44.00 | 44.20 | 0.0M |
| 2024-10-09 | 45.00 | 45.26 | 43.80 | 44.00 | 0.0M |
| 2024-10-08 | 45.08 | 45.60 | 45.00 | 45.00 | 0.0M |
| 2024-10-07 | 46.00 | 46.00 | 45.00 | 45.03 | 0.0M |
| 2024-10-04 | 47.00 | 47.50 | 46.00 | 46.17 | 0.1M |
| 2024-10-03 | 44.80 | 45.05 | 44.30 | 44.36 | 0.0M |
| 2024-10-02 | 46.04 | 46.05 | 44.76 | 45.05 | 0.5M |
| 2024-10-01 | 45.65 | 46.05 | 44.85 | 46.04 | 0.0M |
| 2024-09-30 | 45.98 | 47.23 | 45.04 | 45.65 | 0.1M |
| 2024-09-27 | 46.35 | 46.77 | 45.47 | 45.98 | 0.1M |
| 2024-09-26 | 45.64 | 47.80 | 45.63 | 46.35 | 0.3M |
| 2024-09-25 | 44.80 | 46.29 | 44.54 | 45.61 | 4.2M |
| 2024-09-24 | 45.00 | 45.86 | 45.00 | 45.09 | 0.0M |
| 2024-09-23 | 46.82 | 47.78 | 44.68 | 45.30 | 0.0M |
| 2024-09-20 | 47.79 | 47.79 | 46.53 | 46.82 | 0.0M |
| 2024-09-19 | 48.64 | 49.91 | 47.61 | 47.79 | 0.0M |
| 2024-09-18 | 49.20 | 50.14 | 48.25 | 48.63 | 0.1M |
| 2024-09-17 | 48.52 | 50.28 | 48.52 | 49.20 | 0.0M |
| 2024-09-16 | 49.02 | 49.02 | 48.21 | 48.52 | 0.0M |
| 2024-09-13 | 49.01 | 49.45 | 48.91 | 49.37 | 0.0M |
| 2024-09-12 | 48.99 | 49.49 | 48.54 | 49.01 | 0.1M |
| 2024-09-11 | 49.00 | 49.00 | 48.03 | 48.50 | 0.0M |
| 2024-09-10 | 49.60 | 50.42 | 48.77 | 49.00 | 0.3M |
| 2024-09-09 | 49.37 | 51.58 | 49.32 | 49.60 | 0.0M |
| 2024-09-06 | 52.00 | 52.00 | 49.37 | 49.37 | 0.0M |
| 2024-09-05 | 52.40 | 53.48 | 52.00 | 52.00 | 0.0M |
| 2024-09-04 | 53.00 | 53.04 | 51.28 | 52.40 | 0.0M |
| 2024-09-03 | 51.02 | 53.20 | 51.02 | 53.02 | 0.0M |
| 2024-09-02 | 53.00 | 53.50 | 52.00 | 53.24 | 0.0M |
| 2024-08-30 | 52.00 | 53.50 | 51.90 | 52.80 | 0.0M |
| 2024-08-29 | 51.92 | 52.40 | 51.00 | 52.26 | 0.0M |
| 2024-08-28 | 51.00 | 51.94 | 51.00 | 51.92 | 0.0M |
| 2024-08-27 | 49.52 | 51.40 | 49.52 | 50.94 | 0.0M |
| 2024-08-26 | 50.24 | 50.26 | 48.09 | 49.10 | 0.0M |
| 2024-08-23 | 49.41 | 50.40 | 48.21 | 50.26 | 0.0M |
| 2024-08-22 | 49.56 | 49.56 | 47.64 | 49.41 | 0.0M |
| 2024-08-21 | 50.00 | 51.00 | 48.51 | 49.56 | 0.0M |
| 2024-08-20 | 50.16 | 50.84 | 49.50 | 50.00 | 0.0M |
| 2024-08-19 | 51.80 | 51.80 | 49.70 | 50.16 | 0.0M |
| 2024-08-16 | 52.00 | 52.00 | 49.70 | 51.90 | 0.2M |
| 2024-08-15 | 50.12 | 52.00 | 50.12 | 51.68 | 0.0M |
| 2024-08-14 | 51.56 | 52.00 | 50.24 | 50.96 | 0.0M |
| 2024-08-13 | 52.00 | 52.00 | 51.02 | 51.56 | 0.0M |
| 2024-08-12 | 51.90 | 52.90 | 50.70 | 52.00 | 0.0M |
| 2024-08-09 | 51.60 | 52.00 | 51.04 | 51.90 | 0.0M |
| 2024-08-08 | 51.50 | 54.88 | 51.50 | 51.60 | 0.0M |
| 2024-08-07 | 51.00 | 52.78 | 50.50 | 51.50 | 0.1M |
| 2024-08-06 | 50.26 | 51.50 | 50.10 | 51.00 | 0.0M |
| 2024-08-05 | 51.00 | 53.00 | 45.01 | 50.10 | 0.0M |
| 2024-08-02 | 53.00 | 54.20 | 51.00 | 53.90 | 0.0M |
| 2024-08-01 | 54.74 | 55.00 | 53.12 | 54.44 | 0.0M |
| 2024-07-31 | 53.58 | 54.98 | 53.36 | 54.74 | 0.0M |
| 2024-07-30 | 52.66 | 54.20 | 52.32 | 52.72 | 0.0M |
| 2024-07-29 | 50.60 | 53.00 | 50.00 | 52.66 | 0.0M |
| 2024-07-26 | 50.94 | 51.18 | 49.85 | 50.60 | 0.0M |
| 2024-07-25 | 51.56 | 53.44 | 49.75 | 50.94 | 0.0M |
| 2024-07-24 | 51.28 | 53.46 | 51.04 | 51.50 | 0.0M |
| 2024-07-23 | 53.00 | 53.80 | 51.30 | 51.66 | 0.0M |
| 2024-07-22 | 54.00 | 54.00 | 52.04 | 53.00 | 0.0M |
| 2024-07-19 | 55.04 | 55.48 | 53.48 | 54.32 | 0.0M |
| 2024-07-18 | 55.32 | 55.94 | 53.04 | 55.04 | 0.0M |
| 2024-07-17 | 56.50 | 56.50 | 54.50 | 55.32 | 0.0M |
| 2024-07-16 | 55.68 | 57.44 | 53.74 | 56.76 | 0.0M |
| 2024-07-15 | 53.90 | 57.00 | 53.18 | 55.68 | 0.0M |
| 2024-07-12 | 50.80 | 53.90 | 50.04 | 53.90 | 0.0M |
| 2024-07-11 | 49.98 | 50.90 | 49.40 | 50.60 | 0.0M |
| 2024-07-10 | 49.20 | 50.16 | 48.98 | 49.98 | 0.0M |
| 2024-07-09 | 49.68 | 50.40 | 48.64 | 49.20 | 0.0M |
| 2024-07-08 | 50.02 | 51.98 | 48.12 | 49.68 | 0.0M |
| 2024-07-05 | 47.55 | 53.00 | 46.75 | 50.02 | 0.0M |
| 2024-07-04 | 48.20 | 48.20 | 47.25 | 47.55 | 0.0M |
| 2024-07-03 | 48.06 | 48.98 | 47.55 | 48.25 | 0.0M |
| 2024-07-02 | 49.00 | 49.25 | 47.44 | 48.06 | 0.0M |
| 2024-07-01 | 49.09 | 49.35 | 47.76 | 49.00 | 0.0M |
| 2024-06-28 | 50.02 | 50.02 | 47.53 | 49.09 | 0.0M |
| 2024-06-27 | 47.00 | 50.30 | 47.00 | 48.66 | 0.0M |
| 2024-06-26 | 46.48 | 46.90 | 45.24 | 46.01 | 0.0M |
| 2024-06-25 | 47.85 | 48.97 | 46.10 | 46.48 | 0.0M |
| 2024-06-24 | 48.77 | 48.77 | 46.42 | 47.87 | 0.0M |
| 2024-06-20 | 49.90 | 50.96 | 48.64 | 49.10 | 0.0M |
| 2024-06-19 | 51.62 | 52.72 | 50.10 | 50.26 | 0.0M |
| 2024-06-18 | 55.50 | 55.50 | 50.84 | 51.62 | 0.0M |
| 2024-06-17 | 54.50 | 55.96 | 53.56 | 55.30 | 0.1M |
| 2024-06-14 | 53.20 | 55.00 | 53.20 | 54.42 | 0.0M |
| 2024-06-13 | 51.80 | 55.00 | 51.56 | 53.20 | 0.1M |
| 2024-06-12 | 50.26 | 52.04 | 48.21 | 51.46 | 0.0M |
| 2024-06-11 | 53.90 | 53.90 | 49.44 | 50.26 | 0.1M |
| 2024-06-10 | 58.00 | 59.00 | 53.84 | 53.90 | 0.1M |
| 2024-06-07 | 58.74 | 58.74 | 55.36 | 58.00 | 0.1M |
| 2024-06-05 | 59.08 | 60.74 | 57.20 | 58.78 | 0.1M |
| 2024-06-04 | 53.76 | 59.22 | 53.76 | 58.50 | 0.1M |
| 2024-06-03 | 51.00 | 54.10 | 49.70 | 53.76 | 0.1M |
| 2024-05-31 | 46.42 | 51.50 | 45.79 | 51.00 | 0.1M |
| 2024-05-30 | 43.80 | 46.32 | 43.40 | 46.32 | 0.1M |
| 2024-05-29 | 43.00 | 44.80 | 42.35 | 43.76 | 0.0M |
| 2024-05-28 | 42.75 | 44.17 | 42.35 | 43.00 | 0.0M |
| 2024-05-27 | 43.92 | 44.48 | 42.35 | 43.18 | 0.0M |
| 2024-05-24 | 46.70 | 46.70 | 43.80 | 43.92 | 0.1M |
| 2024-05-23 | 45.40 | 47.39 | 45.40 | 46.70 | 0.1M |
| 2024-05-22 | 44.00 | 46.25 | 43.36 | 45.40 | 0.1M |
| 2024-05-21 | 40.60 | 43.35 | 39.77 | 42.99 | 0.1M |
| 2024-05-20 | 41.65 | 41.65 | 40.28 | 40.42 | 0.0M |
| 2024-05-17 | 42.00 | 42.37 | 41.22 | 41.65 | 0.0M |
| 2024-05-16 | 43.00 | 43.26 | 42.00 | 42.38 | 0.0M |
| 2024-05-15 | 41.15 | 43.29 | 39.75 | 43.00 | 0.1M |
| 2024-05-14 | 42.00 | 43.00 | 40.03 | 41.16 | 0.1M |
| 2024-05-13 | 41.30 | 44.72 | 40.92 | 44.12 | 0.0M |
| 2024-05-10 | 43.71 | 44.21 | 40.68 | 41.30 | 0.1M |
| 2024-05-08 | 43.86 | 44.98 | 43.40 | 43.40 | 0.0M |
| 2024-05-07 | 44.20 | 45.78 | 43.59 | 43.86 | 0.0M |
| 2024-05-06 | 41.30 | 44.21 | 41.30 | 44.08 | 0.1M |
| 2024-05-03 | 42.05 | 43.20 | 41.20 | 41.20 | 0.0M |
| 2024-05-02 | 40.30 | 42.65 | 40.30 | 41.85 | 0.0M |
| 2024-04-30 | 39.80 | 40.50 | 38.90 | 40.30 | 0.0M |
| 2024-04-29 | 38.20 | 40.50 | 38.20 | 39.80 | 0.0M |
| 2024-04-26 | 38.10 | 39.10 | 38.10 | 38.20 | 0.0M |
| 2024-04-25 | 38.00 | 38.90 | 37.50 | 38.10 | 0.0M |
| 2024-04-24 | 40.60 | 40.60 | 38.00 | 38.00 | 0.1M |
| 2024-04-23 | 40.00 | 41.00 | 39.10 | 40.60 | 0.0M |
| 2024-04-22 | 40.30 | 40.40 | 39.00 | 40.00 | 0.1M |
| 2024-04-19 | 40.20 | 40.80 | 39.40 | 40.30 | 0.0M |
| 2024-04-18 | 39.90 | 41.00 | 39.40 | 40.20 | 0.0M |
| 2024-04-17 | 39.20 | 40.00 | 38.20 | 39.90 | 0.0M |
| 2024-04-16 | 37.90 | 39.80 | 37.50 | 39.20 | 0.0M |
| 2024-04-15 | 39.30 | 39.80 | 38.00 | 38.00 | 0.1M |
| 2024-04-12 | 41.00 | 41.90 | 38.60 | 39.30 | 0.1M |
| 2024-04-11 | 41.70 | 42.20 | 40.10 | 40.70 | 0.1M |
| 2024-04-10 | 42.70 | 43.10 | 41.90 | 42.00 | 0.1M |
| 2024-04-09 | 42.70 | 43.30 | 42.30 | 42.70 | 0.1M |
| 2024-04-08 | 44.20 | 44.40 | 42.00 | 42.60 | 0.1M |
| 2024-04-05 | 42.20 | 45.00 | 42.20 | 43.40 | 0.1M |
| 2024-04-04 | 44.80 | 44.80 | 42.60 | 43.00 | 0.1M |
| 2024-04-03 | 44.00 | 44.40 | 42.80 | 44.00 | 0.1M |
| 2024-04-02 | 47.30 | 48.00 | 43.70 | 43.90 | 0.3M |
| 2024-03-28 | 50.00 | 50.60 | 45.60 | 47.20 | 0.2M |
| 2024-03-27 | 51.20 | 53.40 | 46.80 | 49.60 | 0.3M |
| 2024-03-26 | 47.50 | 52.00 | 47.30 | 49.80 | 0.3M |
| 2024-03-25 | 42.80 | 47.90 | 42.60 | 47.00 | 0.4M |
| 2024-03-22 | 45.00 | 53.20 | 42.00 | 42.00 | 2.0M |