53.89
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 | 56.65 | 57.00 | 53.56 | 53.89 | 2.3M |
| 2025-09-25 | 59.31 | 59.36 | 56.48 | 57.00 | 1.8M |
| 2025-09-24 | 58.65 | 60.38 | 58.00 | 59.30 | 1.4M |
| 2025-09-23 | 59.87 | 60.45 | 57.08 | 58.71 | 2.1M |
| 2025-09-22 | 59.11 | 61.30 | 58.50 | 59.63 | 2.2M |
| 2025-09-19 | 61.19 | 61.65 | 57.87 | 59.11 | 2.5M |
| 2025-09-18 | 61.52 | 62.85 | 60.23 | 60.92 | 2.2M |
| 2025-09-17 | 61.64 | 63.42 | 60.60 | 62.53 | 2.6M |
| 2025-09-16 | 64.62 | 65.70 | 60.20 | 61.63 | 4.7M |
| 2025-09-15 | 60.51 | 67.50 | 60.43 | 64.87 | 6.5M |
| 2025-09-12 | 61.39 | 62.97 | 59.65 | 60.41 | 6.0M |
| 2025-09-11 | 64.27 | 67.00 | 60.01 | 60.83 | 9.7M |
| 2025-09-10 | 56.10 | 66.00 | 56.10 | 65.25 | 6.6M |
| 2025-09-09 | 56.08 | 59.48 | 55.00 | 57.59 | 5.4M |
| 2025-09-08 | 47.45 | 55.80 | 46.58 | 55.13 | 4.6M |
| 2025-09-05 | 44.20 | 47.49 | 43.60 | 47.42 | 2.9M |
| 2025-09-04 | 44.88 | 46.50 | 43.66 | 44.03 | 2.5M |
| 2025-09-03 | 45.10 | 46.57 | 43.40 | 44.55 | 2.5M |
| 2025-09-02 | 45.40 | 45.51 | 42.67 | 44.00 | 3.6M |
| 2025-09-01 | 42.46 | 45.64 | 42.46 | 45.35 | 4.3M |
| 2025-08-29 | 40.01 | 42.85 | 40.00 | 42.42 | 4.5M |
| 2025-08-28 | 37.06 | 39.85 | 36.00 | 39.81 | 4.3M |
| 2025-08-27 | 40.15 | 41.36 | 38.05 | 38.31 | 4.7M |
| 2025-08-26 | 40.32 | 44.07 | 39.88 | 40.75 | 5.5M |
| 2025-08-25 | 38.94 | 40.85 | 38.28 | 40.32 | 3.6M |
| 2025-08-22 | 37.50 | 38.47 | 36.50 | 38.27 | 3.8M |
| 2025-08-21 | 35.33 | 38.70 | 35.16 | 37.39 | 4.7M |
| 2025-08-20 | 33.99 | 35.43 | 33.69 | 35.35 | 2.2M |
| 2025-08-19 | 34.69 | 34.81 | 33.65 | 34.22 | 2.3M |
| 2025-08-18 | 31.90 | 34.69 | 31.85 | 34.68 | 4.1M |
| 2025-08-15 | 31.22 | 31.99 | 30.80 | 31.92 | 2.2M |
| 2025-08-14 | 31.03 | 33.00 | 30.87 | 31.19 | 3.5M |
| 2025-08-13 | 30.36 | 31.34 | 29.94 | 31.03 | 2.0M |
| 2025-08-12 | 30.21 | 30.40 | 29.90 | 30.18 | 1.1M |
| 2025-08-11 | 30.15 | 30.44 | 29.94 | 30.21 | 1.3M |
| 2025-08-08 | 30.58 | 30.98 | 30.12 | 30.15 | 1.6M |
| 2025-08-07 | 30.65 | 31.19 | 30.47 | 30.73 | 2.2M |
| 2025-08-06 | 29.96 | 31.02 | 29.05 | 30.75 | 3.7M |
| 2025-08-05 | 29.46 | 29.75 | 29.10 | 29.38 | 1.5M |
| 2025-08-04 | 28.41 | 29.44 | 28.13 | 29.40 | 2.2M |
| 2025-08-01 | 28.53 | 28.53 | 27.69 | 28.33 | 2.0M |
| 2025-07-31 | 28.30 | 28.70 | 28.10 | 28.36 | 1.3M |
| 2025-07-30 | 28.57 | 28.86 | 27.91 | 28.32 | 2.0M |
| 2025-07-29 | 29.42 | 29.80 | 28.31 | 28.81 | 2.3M |
| 2025-07-28 | 28.80 | 29.59 | 28.80 | 29.42 | 1.6M |
| 2025-07-25 | 28.68 | 28.96 | 28.49 | 28.86 | 1.0M |
| 2025-07-24 | 28.76 | 29.40 | 28.40 | 28.67 | 1.5M |
| 2025-07-23 | 29.29 | 29.30 | 28.30 | 28.62 | 1.6M |
| 2025-07-22 | 28.90 | 30.11 | 28.74 | 29.04 | 2.8M |
| 2025-07-21 | 29.47 | 29.47 | 28.19 | 28.80 | 2.6M |
| 2025-07-18 | 28.01 | 29.50 | 27.97 | 29.09 | 3.8M |
| 2025-07-17 | 27.15 | 28.52 | 27.04 | 28.11 | 2.7M |
| 2025-07-16 | 27.28 | 27.42 | 27.03 | 27.15 | 1.1M |
| 2025-07-15 | 26.99 | 27.45 | 26.80 | 27.23 | 1.8M |
| 2025-07-14 | 26.65 | 27.12 | 26.43 | 27.00 | 1.2M |
| 2025-07-11 | 26.72 | 26.96 | 26.17 | 26.56 | 1.6M |
| 2025-07-10 | 27.07 | 27.41 | 26.70 | 26.83 | 1.2M |
| 2025-07-09 | 26.97 | 27.27 | 26.77 | 27.18 | 1.8M |
| 2025-07-08 | 27.27 | 27.42 | 27.01 | 27.05 | 1.7M |
| 2025-07-07 | 26.69 | 27.50 | 26.50 | 27.39 | 2.1M |
| 2025-07-04 | 27.62 | 27.71 | 26.60 | 26.73 | 3.6M |
| 2025-07-03 | 27.38 | 28.58 | 26.96 | 27.50 | 4.3M |
| 2025-07-02 | 27.18 | 29.88 | 26.70 | 27.65 | 7.2M |
| 2025-07-01 | 25.73 | 29.87 | 25.73 | 28.27 | 7.9M |
| 2025-06-30 | 25.13 | 26.99 | 24.60 | 25.63 | 4.2M |
| 2025-06-27 | 24.65 | 25.00 | 24.37 | 24.83 | 1.2M |
| 2025-06-26 | 24.75 | 24.94 | 24.28 | 24.65 | 1.0M |
| 2025-06-25 | 24.42 | 25.05 | 24.11 | 24.59 | 1.5M |
| 2025-06-24 | 23.36 | 24.49 | 23.31 | 24.20 | 2.1M |
| 2025-06-23 | 22.80 | 23.84 | 22.39 | 23.38 | 2.0M |
| 2025-06-20 | 22.89 | 23.13 | 22.43 | 22.64 | 0.8M |
| 2025-06-19 | 23.29 | 23.66 | 22.80 | 22.88 | 1.4M |
| 2025-06-18 | 23.71 | 23.71 | 22.97 | 23.37 | 1.5M |
| 2025-06-17 | 24.06 | 24.11 | 23.39 | 23.52 | 1.1M |
| 2025-06-16 | 24.10 | 24.46 | 23.90 | 24.04 | 1.2M |
| 2025-06-13 | 24.82 | 24.88 | 24.02 | 24.07 | 1.3M |
| 2025-06-12 | 24.97 | 25.20 | 24.59 | 24.85 | 1.2M |
| 2025-06-11 | 24.60 | 24.98 | 24.53 | 24.75 | 1.0M |
| 2025-06-10 | 24.51 | 25.47 | 24.43 | 24.72 | 1.7M |
| 2025-06-09 | 24.22 | 25.02 | 24.22 | 24.70 | 1.4M |
| 2025-06-06 | 24.33 | 24.54 | 24.11 | 24.29 | 0.8M |
| 2025-06-05 | 24.77 | 24.91 | 24.20 | 24.30 | 1.5M |
| 2025-06-04 | 24.90 | 25.14 | 24.56 | 24.80 | 1.1M |
| 2025-06-03 | 24.97 | 24.97 | 24.22 | 24.69 | 1.8M |
| 2025-05-30 | 25.22 | 25.52 | 24.87 | 24.95 | 1.6M |
| 2025-05-29 | 25.11 | 25.50 | 25.10 | 25.36 | 1.2M |
| 2025-05-28 | 25.25 | 25.70 | 25.12 | 25.31 | 1.3M |
| 2025-05-27 | 25.43 | 25.77 | 25.16 | 25.49 | 1.7M |
| 2025-05-26 | 25.85 | 26.10 | 25.29 | 25.43 | 2.1M |
| 2025-05-23 | 25.97 | 26.35 | 25.44 | 25.84 | 3.0M |
| 2025-05-22 | 24.71 | 26.31 | 24.71 | 26.26 | 4.6M |
| 2025-05-21 | 25.60 | 25.60 | 24.68 | 25.07 | 2.4M |
| 2025-05-20 | 24.70 | 25.88 | 24.30 | 25.24 | 3.8M |
| 2025-05-19 | 24.00 | 24.85 | 23.55 | 24.65 | 3.0M |
| 2025-05-16 | 23.66 | 25.26 | 23.65 | 24.20 | 4.4M |
| 2025-05-15 | 22.65 | 24.24 | 22.55 | 23.95 | 4.1M |
| 2025-05-14 | 22.73 | 22.95 | 22.24 | 22.70 | 1.8M |
| 2025-05-13 | 23.78 | 23.89 | 22.75 | 22.79 | 2.8M |
| 2025-05-12 | 22.47 | 23.68 | 22.40 | 23.45 | 3.9M |
| 2025-05-09 | 22.34 | 22.62 | 21.90 | 22.08 | 2.7M |
| 2025-05-08 | 20.92 | 22.80 | 20.92 | 22.20 | 4.2M |
| 2025-05-07 | 20.97 | 21.16 | 20.56 | 21.01 | 2.0M |
| 2025-05-06 | 20.16 | 20.78 | 20.10 | 20.78 | 2.5M |
| 2025-04-30 | 19.98 | 20.34 | 19.86 | 19.86 | 1.8M |
| 2025-04-29 | 19.97 | 20.28 | 19.27 | 20.12 | 1.8M |
| 2025-04-28 | 20.60 | 20.85 | 19.92 | 20.18 | 1.3M |
| 2025-04-25 | 20.10 | 20.70 | 19.89 | 20.41 | 1.3M |
| 2025-04-24 | 20.32 | 20.48 | 19.82 | 20.04 | 1.9M |
| 2025-04-23 | 19.80 | 20.50 | 19.80 | 20.35 | 1.6M |
| 2025-04-22 | 19.72 | 19.99 | 19.55 | 19.73 | 1.2M |
| 2025-04-21 | 19.33 | 19.83 | 19.11 | 19.68 | 1.1M |
| 2025-04-18 | 19.43 | 19.64 | 19.08 | 19.33 | 1.1M |
| 2025-04-17 | 19.30 | 19.65 | 19.19 | 19.43 | 1.1M |
| 2025-04-16 | 19.80 | 19.98 | 18.98 | 19.35 | 1.6M |
| 2025-04-15 | 19.78 | 20.66 | 19.63 | 19.99 | 1.8M |
| 2025-04-14 | 19.21 | 20.04 | 19.19 | 19.83 | 2.3M |
| 2025-04-11 | 18.76 | 19.23 | 18.76 | 18.90 | 1.4M |
| 2025-04-10 | 18.73 | 19.34 | 18.62 | 18.82 | 2.2M |
| 2025-04-09 | 17.55 | 18.52 | 16.19 | 18.33 | 3.4M |
| 2025-04-08 | 18.15 | 18.91 | 17.55 | 18.06 | 3.0M |
| 2025-04-07 | 21.00 | 21.00 | 17.90 | 17.91 | 3.7M |
| 2025-04-03 | 22.58 | 22.98 | 22.09 | 22.38 | 1.4M |
| 2025-04-02 | 22.59 | 23.27 | 22.53 | 22.90 | 1.2M |
| 2025-04-01 | 22.68 | 23.06 | 22.51 | 22.59 | 1.2M |
| 2025-03-31 | 22.47 | 22.49 | 21.74 | 22.39 | 1.3M |
| 2025-03-28 | 22.82 | 22.92 | 22.20 | 22.28 | 1.7M |
| 2025-03-27 | 23.00 | 23.15 | 22.44 | 22.72 | 1.1M |
| 2025-03-26 | 22.82 | 23.43 | 22.57 | 23.12 | 1.2M |
| 2025-03-25 | 22.99 | 23.28 | 22.35 | 22.76 | 1.6M |
| 2025-03-24 | 24.25 | 24.26 | 22.24 | 23.03 | 2.6M |
| 2025-03-21 | 24.50 | 24.76 | 23.95 | 24.04 | 2.0M |
| 2025-03-20 | 24.50 | 25.01 | 24.18 | 24.67 | 2.7M |
| 2025-03-19 | 24.39 | 24.67 | 24.28 | 24.43 | 2.2M |
| 2025-03-18 | 24.02 | 24.65 | 24.00 | 24.35 | 2.0M |
| 2025-03-17 | 24.05 | 24.36 | 23.73 | 24.02 | 2.3M |
| 2025-03-14 | 23.50 | 24.00 | 23.05 | 24.00 | 2.1M |
| 2025-03-13 | 23.58 | 23.76 | 23.00 | 23.39 | 1.9M |
| 2025-03-12 | 24.00 | 24.16 | 23.64 | 23.78 | 2.2M |
| 2025-03-11 | 23.38 | 24.23 | 23.38 | 23.95 | 2.4M |
| 2025-03-10 | 23.45 | 24.06 | 23.25 | 23.76 | 3.4M |
| 2025-03-07 | 23.39 | 24.16 | 23.30 | 23.61 | 3.1M |
| 2025-03-06 | 23.44 | 23.87 | 23.40 | 23.52 | 2.5M |
| 2025-03-05 | 23.43 | 23.59 | 22.86 | 23.48 | 1.8M |
| 2025-03-04 | 22.82 | 23.44 | 22.62 | 23.43 | 2.4M |
| 2025-03-03 | 23.42 | 23.76 | 22.83 | 22.94 | 2.7M |
| 2025-02-28 | 24.64 | 24.77 | 23.23 | 23.41 | 3.3M |
| 2025-02-27 | 25.09 | 25.20 | 24.22 | 24.72 | 4.0M |
| 2025-02-26 | 25.88 | 25.99 | 24.81 | 25.11 | 5.8M |
| 2025-02-25 | 23.90 | 26.58 | 23.90 | 25.49 | 10.1M |
| 2025-02-24 | 21.74 | 25.50 | 21.61 | 24.30 | 10.2M |
| 2025-02-21 | 21.80 | 21.88 | 21.50 | 21.74 | 1.3M |
| 2025-02-20 | 21.44 | 21.77 | 21.33 | 21.69 | 1.4M |
| 2025-02-19 | 21.06 | 21.54 | 20.86 | 21.43 | 1.4M |
| 2025-02-18 | 21.49 | 21.59 | 20.82 | 21.06 | 1.6M |
| 2025-02-17 | 20.98 | 21.66 | 20.67 | 21.49 | 1.9M |
| 2025-02-14 | 20.55 | 20.95 | 20.51 | 20.85 | 1.0M |
| 2025-02-13 | 21.26 | 21.26 | 20.55 | 20.55 | 1.3M |
| 2025-02-12 | 21.44 | 21.44 | 21.08 | 21.26 | 1.1M |
| 2025-02-11 | 21.40 | 21.44 | 21.10 | 21.29 | 0.9M |
| 2025-02-10 | 21.55 | 21.55 | 21.10 | 21.40 | 1.3M |
| 2025-02-07 | 21.24 | 21.69 | 21.05 | 21.35 | 1.4M |
| 2025-02-06 | 20.87 | 21.28 | 20.73 | 21.24 | 1.1M |
| 2025-02-05 | 21.05 | 21.14 | 20.65 | 20.85 | 1.2M |
| 2025-01-27 | 21.72 | 21.72 | 20.84 | 20.85 | 1.1M |
| 2025-01-24 | 20.60 | 21.75 | 20.56 | 21.46 | 1.9M |
| 2025-01-23 | 21.09 | 21.20 | 20.59 | 20.65 | 1.0M |
| 2025-01-22 | 21.00 | 21.00 | 20.65 | 20.75 | 0.7M |
| 2025-01-21 | 21.20 | 21.28 | 20.65 | 21.02 | 0.9M |
| 2025-01-20 | 20.90 | 21.18 | 20.77 | 21.02 | 1.1M |
| 2025-01-17 | 20.43 | 20.78 | 20.22 | 20.69 | 1.1M |
| 2025-01-16 | 20.74 | 21.06 | 20.15 | 20.50 | 1.5M |
| 2025-01-15 | 20.35 | 21.47 | 20.04 | 20.74 | 2.4M |
| 2025-01-14 | 19.28 | 20.15 | 19.12 | 20.15 | 1.2M |
| 2025-01-13 | 19.00 | 19.20 | 18.46 | 19.09 | 1.0M |
| 2025-01-10 | 19.87 | 20.17 | 19.02 | 19.09 | 0.8M |
| 2025-01-09 | 19.96 | 20.18 | 19.83 | 19.93 | 0.7M |
| 2025-01-08 | 19.89 | 20.28 | 19.41 | 19.94 | 1.1M |
| 2025-01-07 | 19.48 | 20.28 | 19.48 | 20.19 | 1.4M |
| 2025-01-06 | 19.20 | 19.81 | 18.40 | 19.50 | 1.5M |
| 2025-01-03 | 20.30 | 20.48 | 19.09 | 19.20 | 1.5M |
| 2025-01-02 | 20.56 | 21.10 | 20.06 | 20.24 | 1.6M |