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 |
---|---|---|---|---|---|
2025-09-30 | 51.63 | 51.83 | 51.38 | 51.55 | 0.7M |
2025-09-29 | 51.81 | 51.79 | 51.18 | 51.56 | 0.8M |
2025-09-26 | 51.98 | 52.25 | 51.62 | 51.86 | 0.7M |
2025-09-25 | 51.79 | 52.06 | 51.37 | 51.49 | 0.8M |
2025-09-24 | 51.61 | 51.82 | 51.07 | 51.78 | 1.1M |
2025-09-23 | 51.86 | 52.39 | 51.22 | 51.50 | 2.1M |
2025-09-22 | 51.71 | 52.43 | 51.23 | 51.83 | 1.1M |
2025-09-19 | 52.81 | 53.09 | 51.71 | 51.83 | 2.0M |
2025-09-18 | 52.79 | 53.25 | 52.59 | 52.83 | 0.7M |
2025-09-17 | 52.58 | 53.20 | 52.30 | 52.65 | 0.7M |
2025-09-16 | 52.68 | 52.68 | 51.88 | 52.57 | 0.9M |
2025-09-15 | 53.39 | 53.73 | 52.24 | 52.53 | 0.8M |
2025-09-12 | 53.55 | 53.82 | 53.28 | 53.41 | 0.7M |
2025-09-11 | 53.32 | 53.64 | 53.04 | 53.59 | 0.7M |
2025-09-10 | 53.77 | 54.01 | 52.84 | 52.96 | 0.8M |
2025-09-09 | 53.37 | 54.14 | 53.07 | 53.86 | 1.0M |
2025-09-08 | 54.25 | 54.25 | 53.00 | 53.42 | 0.7M |
2025-09-05 | 54.28 | 54.59 | 53.69 | 53.97 | 1.0M |
2025-09-04 | 54.24 | 54.51 | 53.77 | 54.17 | 0.6M |
2025-09-03 | 54.02 | 54.64 | 53.42 | 53.94 | 0.6M |
2025-09-02 | 53.29 | 54.46 | 53.08 | 54.37 | 0.7M |
2025-08-29 | 53.57 | 53.92 | 53.20 | 53.65 | 0.5M |
2025-08-28 | 53.57 | 53.75 | 52.98 | 53.37 | 0.5M |
2025-08-27 | 53.04 | 53.85 | 52.95 | 53.55 | 0.8M |
2025-08-26 | 52.92 | 53.26 | 52.63 | 53.18 | 0.7M |
2025-08-25 | 53.41 | 53.52 | 52.73 | 52.92 | 0.7M |
2025-08-22 | 53.87 | 54.39 | 53.51 | 53.62 | 0.9M |
2025-08-21 | 53.66 | 53.87 | 53.34 | 53.40 | 0.8M |
2025-08-20 | 53.79 | 54.38 | 53.61 | 53.76 | 0.8M |
2025-08-19 | 53.00 | 54.37 | 52.93 | 53.87 | 1.0M |
2025-08-18 | 52.69 | 53.08 | 52.47 | 52.85 | 0.8M |
2025-08-15 | 54.19 | 54.90 | 52.97 | 53.18 | 0.9M |
2025-08-14 | 52.72 | 54.15 | 52.46 | 54.11 | 1.2M |
2025-08-13 | 52.61 | 52.83 | 51.96 | 52.65 | 1.0M |
2025-08-12 | 51.13 | 52.51 | 50.87 | 52.27 | 1.4M |
2025-08-11 | 50.40 | 50.98 | 49.58 | 50.94 | 1.1M |
2025-08-08 | 51.14 | 51.29 | 49.77 | 50.27 | 1.3M |
2025-08-07 | 48.50 | 50.67 | 48.50 | 50.62 | 2.6M |
2025-08-06 | 45.42 | 49.35 | 45.02 | 48.42 | 5.0M |
2025-08-05 | 61.26 | 61.95 | 60.94 | 61.49 | 0.7M |
2025-08-04 | 60.41 | 61.11 | 60.13 | 60.91 | 0.5M |
2025-08-01 | 61.18 | 61.18 | 59.17 | 60.06 | 0.6M |
2025-07-31 | 60.33 | 62.46 | 59.99 | 61.59 | 0.7M |
2025-07-30 | 60.26 | 60.95 | 60.09 | 60.49 | 0.5M |
2025-07-29 | 60.30 | 60.68 | 59.93 | 60.21 | 0.5M |
2025-07-28 | 60.57 | 60.61 | 59.82 | 59.91 | 0.5M |
2025-07-25 | 61.02 | 61.46 | 60.38 | 60.39 | 0.6M |
2025-07-24 | 61.84 | 61.99 | 60.84 | 60.89 | 0.4M |
2025-07-23 | 62.47 | 62.47 | 61.47 | 62.16 | 0.5M |
2025-07-22 | 61.60 | 62.35 | 61.42 | 62.06 | 0.6M |
2025-07-21 | 61.76 | 62.13 | 61.14 | 61.20 | 0.6M |
2025-07-18 | 62.00 | 62.43 | 61.66 | 61.73 | 0.5M |
2025-07-17 | 60.63 | 62.08 | 60.63 | 62.02 | 0.5M |
2025-07-16 | 60.69 | 61.34 | 60.18 | 60.90 | 0.7M |
2025-07-15 | 61.70 | 61.96 | 60.23 | 60.37 | 0.5M |
2025-07-14 | 61.11 | 62.15 | 60.86 | 62.11 | 0.6M |
2025-07-11 | 61.57 | 61.57 | 60.47 | 61.07 | 0.9M |
2025-07-10 | 62.38 | 62.38 | 61.13 | 61.60 | 1.1M |
2025-07-09 | 63.03 | 63.18 | 62.30 | 62.34 | 0.4M |
2025-07-08 | 62.60 | 63.81 | 62.60 | 62.86 | 0.6M |
2025-07-07 | 63.41 | 64.23 | 62.68 | 63.07 | 0.5M |
2025-07-03 | 63.31 | 64.05 | 63.14 | 63.58 | 0.7M |
2025-07-02 | 64.82 | 64.84 | 62.47 | 62.85 | 0.9M |
2025-07-01 | 64.44 | 64.96 | 63.97 | 64.74 | 0.7M |
2025-06-30 | 64.04 | 64.67 | 63.83 | 64.54 | 0.6M |
2025-06-27 | 63.95 | 64.51 | 63.31 | 64.08 | 0.9M |
2025-06-26 | 63.22 | 64.29 | 63.22 | 64.25 | 0.7M |
2025-06-25 | 64.98 | 65.13 | 62.82 | 62.98 | 0.5M |
2025-06-24 | 64.40 | 65.32 | 64.19 | 65.14 | 0.6M |
2025-06-23 | 63.22 | 64.18 | 62.75 | 64.16 | 0.6M |
2025-06-20 | 63.61 | 63.86 | 63.09 | 63.24 | 0.6M |
2025-06-18 | 62.64 | 63.71 | 62.56 | 63.29 | 0.5M |
2025-06-17 | 62.98 | 63.48 | 62.58 | 62.84 | 0.6M |
2025-06-16 | 63.43 | 64.23 | 63.13 | 63.61 | 0.5M |
2025-06-13 | 62.34 | 63.99 | 62.04 | 63.08 | 0.6M |
2025-06-12 | 62.94 | 63.84 | 62.62 | 63.84 | 0.5M |
2025-06-11 | 61.85 | 63.20 | 61.22 | 63.14 | 1.0M |
2025-06-10 | 63.00 | 63.00 | 61.08 | 61.48 | 0.8M |
2025-06-09 | 63.92 | 64.01 | 62.13 | 63.03 | 0.6M |
2025-06-06 | 63.81 | 63.99 | 63.34 | 63.90 | 0.3M |
2025-06-05 | 63.35 | 63.90 | 62.85 | 62.97 | 0.3M |
2025-06-04 | 64.69 | 64.78 | 63.45 | 63.51 | 0.6M |
2025-06-03 | 63.71 | 64.82 | 63.16 | 64.54 | 0.4M |
2025-06-02 | 63.42 | 64.08 | 62.84 | 64.05 | 0.3M |
2025-05-30 | 63.46 | 63.99 | 63.12 | 63.73 | 0.5M |
2025-05-29 | 62.85 | 63.80 | 62.55 | 63.65 | 0.3M |
2025-05-28 | 63.32 | 63.78 | 62.57 | 62.75 | 0.5M |
2025-05-27 | 62.57 | 63.79 | 62.20 | 63.64 | 0.6M |
2025-05-23 | 61.44 | 62.27 | 61.44 | 61.93 | 1.3M |
2025-05-22 | 62.49 | 62.56 | 61.65 | 62.01 | 0.6M |
2025-05-21 | 63.66 | 63.90 | 62.45 | 62.49 | 0.3M |
2025-05-20 | 64.26 | 65.08 | 64.20 | 64.26 | 0.3M |
2025-05-19 | 64.34 | 65.06 | 63.94 | 64.60 | 0.4M |
2025-05-16 | 64.74 | 65.15 | 64.37 | 64.69 | 0.4M |
2025-05-15 | 64.11 | 64.92 | 63.88 | 64.72 | 0.5M |
2025-05-14 | 64.90 | 64.90 | 63.64 | 63.96 | 0.4M |
2025-05-13 | 65.79 | 66.13 | 64.96 | 64.96 | 0.7M |
2025-05-12 | 65.18 | 65.90 | 64.19 | 65.52 | 0.8M |
2025-05-09 | 62.58 | 64.53 | 61.78 | 64.28 | 0.5M |
2025-05-08 | 62.94 | 62.95 | 60.23 | 62.48 | 0.7M |
2025-05-07 | 61.86 | 62.64 | 61.39 | 61.61 | 0.4M |
2025-05-06 | 60.85 | 62.10 | 60.55 | 61.59 | 0.5M |
2025-05-05 | 60.74 | 61.74 | 60.48 | 61.16 | 0.4M |
2025-05-02 | 59.85 | 61.67 | 59.55 | 61.43 | 0.4M |
2025-05-01 | 58.56 | 59.58 | 58.06 | 59.14 | 0.6M |
2025-04-30 | 59.23 | 59.38 | 57.85 | 59.12 | 0.5M |
2025-04-29 | 58.75 | 60.06 | 58.36 | 59.69 | 0.5M |
2025-04-28 | 58.24 | 59.57 | 58.24 | 58.98 | 0.5M |
2025-04-25 | 58.09 | 58.77 | 57.70 | 58.20 | 0.5M |
2025-04-24 | 58.03 | 59.06 | 57.37 | 58.80 | 0.3M |
2025-04-23 | 56.99 | 58.98 | 56.99 | 58.59 | 0.6M |
2025-04-22 | 56.30 | 56.50 | 55.09 | 56.25 | 0.4M |
2025-04-21 | 56.49 | 56.49 | 54.02 | 55.12 | 0.8M |
2025-04-17 | 57.87 | 58.50 | 56.67 | 56.71 | 0.4M |
2025-04-16 | 58.36 | 59.16 | 57.00 | 57.51 | 0.4M |
2025-04-15 | 58.49 | 59.27 | 58.31 | 58.57 | 0.6M |
2025-04-14 | 57.91 | 58.64 | 56.90 | 58.08 | 1.0M |
2025-04-11 | 57.96 | 58.02 | 56.11 | 56.95 | 0.7M |
2025-04-10 | 59.29 | 60.13 | 57.06 | 58.11 | 0.7M |
2025-04-09 | 55.26 | 60.69 | 54.54 | 60.19 | 1.0M |
2025-04-08 | 58.95 | 60.03 | 55.49 | 56.44 | 0.7M |
2025-04-07 | 55.95 | 58.39 | 53.57 | 56.39 | 0.8M |
2025-04-04 | 62.73 | 62.73 | 57.38 | 57.74 | 1.1M |
2025-04-03 | 65.24 | 66.23 | 64.57 | 64.70 | 0.5M |
2025-04-02 | 66.81 | 67.59 | 66.43 | 66.69 | 0.6M |
2025-04-01 | 67.29 | 68.04 | 66.52 | 67.26 | 0.4M |
2025-03-31 | 66.78 | 67.44 | 66.66 | 66.85 | 0.4M |
2025-03-28 | 68.72 | 69.25 | 66.02 | 67.01 | 0.5M |
2025-03-27 | 68.17 | 68.92 | 67.48 | 68.80 | 0.5M |
2025-03-26 | 68.14 | 68.90 | 67.46 | 67.71 | 0.4M |
2025-03-25 | 67.60 | 68.08 | 66.59 | 67.64 | 0.3M |
2025-03-24 | 66.61 | 67.47 | 66.20 | 67.30 | 0.3M |
2025-03-21 | 66.90 | 67.33 | 65.86 | 66.26 | 1.1M |
2025-03-20 | 67.01 | 68.12 | 67.01 | 67.39 | 0.3M |
2025-03-19 | 67.17 | 67.49 | 66.37 | 67.25 | 0.2M |
2025-03-18 | 67.92 | 68.69 | 67.06 | 67.11 | 0.2M |
2025-03-17 | 68.25 | 69.83 | 68.11 | 68.20 | 0.5M |
2025-03-14 | 66.63 | 68.67 | 65.76 | 68.55 | 0.8M |
2025-03-13 | 65.75 | 66.73 | 65.18 | 66.37 | 0.4M |
2025-03-12 | 65.57 | 66.00 | 64.29 | 65.41 | 0.4M |
2025-03-11 | 64.77 | 66.14 | 63.91 | 65.30 | 0.6M |
2025-03-10 | 65.85 | 66.88 | 64.52 | 64.84 | 0.4M |
2025-03-07 | 65.95 | 66.96 | 65.65 | 66.56 | 0.4M |
2025-03-06 | 65.79 | 66.72 | 65.34 | 65.94 | 0.4M |
2025-03-05 | 66.03 | 66.73 | 65.31 | 66.35 | 0.5M |
2025-03-04 | 67.86 | 68.09 | 65.50 | 65.88 | 0.6M |
2025-03-03 | 67.71 | 69.08 | 67.71 | 68.27 | 0.3M |
2025-02-28 | 66.61 | 67.67 | 66.26 | 67.58 | 0.4M |
2025-02-27 | 65.27 | 66.58 | 65.07 | 66.33 | 0.2M |
2025-02-26 | 65.56 | 66.05 | 64.49 | 64.95 | 0.2M |
2025-02-25 | 65.71 | 66.38 | 65.16 | 65.77 | 0.2M |
2025-02-24 | 64.46 | 65.87 | 64.25 | 65.06 | 0.3M |
2025-02-21 | 65.48 | 65.48 | 63.88 | 64.23 | 0.3M |
2025-02-20 | 65.04 | 65.65 | 64.66 | 65.28 | 0.2M |
2025-02-19 | 65.57 | 66.05 | 64.52 | 65.50 | 0.3M |
2025-02-18 | 67.29 | 67.54 | 65.68 | 65.81 | 0.3M |
2025-02-14 | 68.11 | 68.23 | 67.26 | 67.51 | 0.3M |
2025-02-13 | 66.25 | 67.97 | 66.13 | 67.94 | 0.3M |
2025-02-12 | 66.70 | 67.33 | 65.95 | 66.01 | 0.3M |
2025-02-11 | 67.65 | 68.33 | 67.06 | 67.09 | 0.4M |
2025-02-10 | 68.50 | 69.01 | 67.00 | 67.42 | 0.4M |
2025-02-07 | 69.36 | 69.87 | 68.08 | 68.22 | 0.5M |
2025-02-06 | 70.44 | 72.25 | 68.14 | 69.50 | 0.8M |
2025-02-05 | 66.77 | 68.83 | 66.70 | 68.55 | 0.7M |
2025-02-04 | 66.24 | 67.13 | 65.63 | 66.00 | 0.4M |
2025-02-03 | 66.25 | 66.94 | 65.53 | 66.28 | 0.4M |
2025-01-31 | 67.65 | 67.90 | 66.62 | 67.18 | 0.4M |
2025-01-30 | 67.76 | 68.57 | 67.17 | 68.09 | 0.3M |
2025-01-29 | 66.29 | 67.92 | 66.29 | 66.90 | 0.2M |
2025-01-28 | 66.92 | 67.60 | 66.31 | 66.62 | 0.2M |
2025-01-27 | 65.50 | 67.29 | 65.35 | 67.12 | 0.3M |
2025-01-24 | 64.72 | 65.47 | 64.33 | 65.40 | 0.3M |
2025-01-23 | 64.67 | 65.88 | 64.33 | 64.75 | 0.4M |
2025-01-22 | 66.27 | 66.27 | 64.38 | 64.84 | 0.2M |
2025-01-21 | 65.63 | 66.89 | 65.63 | 65.79 | 0.2M |
2025-01-17 | 66.42 | 67.01 | 65.25 | 65.26 | 0.2M |
2025-01-16 | 65.72 | 66.58 | 65.63 | 66.38 | 0.2M |
2025-01-15 | 65.59 | 66.39 | 65.00 | 65.63 | 0.3M |
2025-01-14 | 63.54 | 64.33 | 63.32 | 64.27 | 0.5M |
2025-01-13 | 62.18 | 63.70 | 62.18 | 63.62 | 0.4M |
2025-01-10 | 63.24 | 63.68 | 62.00 | 62.81 | 0.3M |
2025-01-08 | 64.23 | 64.89 | 63.54 | 64.78 | 0.3M |
2025-01-07 | 65.48 | 65.81 | 64.17 | 64.61 | 0.2M |
2025-01-06 | 66.35 | 67.08 | 64.81 | 65.12 | 0.6M |
2025-01-03 | 65.54 | 66.67 | 65.20 | 66.41 | 0.3M |
2025-01-02 | 66.64 | 66.81 | 65.21 | 65.43 | 0.2M |