55.25
Last Update: 2025-09-29
| 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 | 35.28 | 36.60 | 35.28 | 35.99 | 1.4M |
| 2024-12-30 | 35.18 | 35.66 | 34.85 | 35.23 | 0.4M |
| 2024-12-27 | 35.48 | 35.95 | 35.32 | 35.51 | 0.6M |
| 2024-12-26 | 35.01 | 35.55 | 35.00 | 35.50 | 0.4M |
| 2024-12-25 | 35.90 | 35.95 | 34.73 | 35.21 | 0.6M |
| 2024-12-24 | 35.24 | 35.88 | 35.09 | 35.79 | 0.4M |
| 2024-12-23 | 35.91 | 36.08 | 34.91 | 35.05 | 0.8M |
| 2024-12-20 | 36.98 | 36.98 | 35.70 | 35.90 | 0.6M |
| 2024-12-19 | 35.80 | 36.08 | 35.32 | 35.87 | 0.6M |
| 2024-12-18 | 36.30 | 36.63 | 35.53 | 36.12 | 0.6M |
| 2024-12-17 | 39.90 | 39.90 | 35.83 | 35.83 | 1.2M |
| 2024-12-16 | 38.22 | 38.40 | 37.78 | 38.02 | 0.4M |
| 2024-12-13 | 39.27 | 39.48 | 38.03 | 38.10 | 0.7M |
| 2024-12-12 | 39.41 | 39.58 | 39.10 | 39.30 | 0.6M |
| 2024-12-11 | 39.09 | 39.49 | 38.85 | 39.39 | 0.6M |
| 2024-12-10 | 39.80 | 40.15 | 38.90 | 38.90 | 0.8M |
| 2024-12-09 | 39.68 | 39.73 | 38.50 | 39.10 | 1.0M |
| 2024-12-06 | 39.21 | 40.10 | 38.81 | 39.68 | 1.1M |
| 2024-12-05 | 39.03 | 39.94 | 38.80 | 39.19 | 0.9M |
| 2024-12-04 | 39.70 | 40.00 | 38.64 | 39.05 | 1.1M |
| 2024-12-03 | 41.00 | 41.00 | 39.40 | 40.04 | 1.3M |
| 2024-12-02 | 42.34 | 42.34 | 40.13 | 40.52 | 2.6M |
| 2024-11-29 | 37.03 | 40.52 | 36.84 | 40.52 | 1.8M |
| 2024-11-28 | 37.00 | 37.38 | 36.60 | 36.84 | 0.6M |
| 2024-11-27 | 36.54 | 37.25 | 35.66 | 37.25 | 0.9M |
| 2024-11-26 | 36.99 | 36.99 | 36.16 | 36.40 | 0.6M |
| 2024-11-25 | 37.25 | 37.65 | 36.14 | 36.80 | 1.0M |
| 2024-11-22 | 38.91 | 38.91 | 36.61 | 36.64 | 1.3M |
| 2024-11-21 | 39.61 | 39.61 | 38.42 | 38.91 | 0.9M |
| 2024-11-20 | 38.68 | 39.73 | 38.28 | 39.61 | 0.9M |
| 2024-11-19 | 37.69 | 38.70 | 37.30 | 38.69 | 0.6M |
| 2024-11-18 | 38.15 | 38.72 | 37.37 | 37.55 | 0.8M |
| 2024-11-15 | 39.48 | 39.52 | 38.10 | 38.15 | 0.9M |
| 2024-11-14 | 40.60 | 40.86 | 39.11 | 39.30 | 1.1M |
| 2024-11-13 | 42.68 | 42.68 | 40.00 | 40.53 | 2.3M |
| 2024-11-12 | 43.97 | 44.66 | 42.20 | 42.51 | 1.7M |
| 2024-11-11 | 43.42 | 44.69 | 43.42 | 43.98 | 1.1M |
| 2024-11-08 | 43.49 | 45.46 | 43.33 | 43.65 | 1.3M |
| 2024-11-07 | 43.80 | 44.21 | 43.12 | 43.88 | 0.9M |
| 2024-11-06 | 44.19 | 44.92 | 43.63 | 43.93 | 1.0M |
| 2024-11-05 | 44.18 | 45.07 | 43.11 | 44.18 | 2.0M |
| 2024-11-04 | 40.99 | 45.08 | 40.98 | 44.18 | 2.9M |
| 2024-11-01 | 41.37 | 41.84 | 39.86 | 40.98 | 1.5M |
| 2024-10-31 | 42.08 | 42.60 | 41.11 | 41.70 | 1.5M |
| 2024-10-30 | 40.81 | 42.96 | 40.80 | 42.08 | 2.7M |
| 2024-10-29 | 40.50 | 42.18 | 40.20 | 41.00 | 4.2M |
| 2024-10-28 | 37.43 | 41.00 | 37.43 | 40.20 | 3.1M |
| 2024-10-25 | 38.17 | 38.24 | 36.89 | 37.43 | 1.5M |
| 2024-10-24 | 38.06 | 39.86 | 38.06 | 38.25 | 2.2M |
| 2024-10-23 | 37.33 | 39.11 | 37.11 | 37.78 | 2.6M |
| 2024-10-22 | 36.60 | 37.82 | 36.09 | 37.33 | 1.5M |
| 2024-10-21 | 35.30 | 36.58 | 34.49 | 36.39 | 1.8M |
| 2024-10-18 | 33.00 | 35.07 | 32.85 | 34.74 | 1.6M |
| 2024-10-17 | 33.00 | 33.96 | 32.74 | 33.15 | 0.9M |
| 2024-10-16 | 33.34 | 33.35 | 32.50 | 32.70 | 0.6M |
| 2024-10-15 | 34.01 | 34.35 | 33.34 | 33.56 | 0.8M |
| 2024-10-14 | 33.76 | 34.34 | 33.40 | 34.12 | 0.8M |
| 2024-10-11 | 35.28 | 35.28 | 33.38 | 33.53 | 1.1M |
| 2024-10-10 | 35.52 | 35.97 | 34.30 | 35.30 | 1.1M |
| 2024-10-09 | 37.06 | 37.28 | 35.29 | 35.29 | 1.9M |
| 2024-10-08 | 40.10 | 40.13 | 36.31 | 37.84 | 3.8M |
| 2024-09-30 | 35.50 | 36.97 | 34.18 | 36.68 | 3.5M |
| 2024-09-27 | 32.70 | 34.00 | 32.40 | 33.62 | 2.0M |
| 2024-09-26 | 32.16 | 32.83 | 31.50 | 32.83 | 2.8M |
| 2024-09-25 | 29.40 | 32.01 | 29.40 | 32.01 | 1.4M |
| 2024-09-24 | 28.08 | 29.10 | 28.08 | 29.10 | 0.9M |
| 2024-09-23 | 27.66 | 29.10 | 27.61 | 28.27 | 0.9M |
| 2024-09-20 | 28.20 | 28.45 | 27.65 | 27.82 | 0.4M |
| 2024-09-19 | 28.06 | 28.54 | 27.69 | 28.20 | 0.5M |
| 2024-09-18 | 28.30 | 28.30 | 27.28 | 27.66 | 0.4M |
| 2024-09-13 | 29.26 | 29.26 | 28.00 | 28.00 | 0.4M |
| 2024-09-12 | 29.37 | 29.56 | 28.88 | 28.88 | 0.5M |
| 2024-09-11 | 29.11 | 29.40 | 28.93 | 29.16 | 0.5M |
| 2024-09-10 | 29.02 | 29.26 | 28.51 | 29.11 | 0.4M |
| 2024-09-09 | 29.09 | 29.37 | 28.81 | 29.10 | 0.4M |
| 2024-09-06 | 29.54 | 29.66 | 29.06 | 29.13 | 0.6M |
| 2024-09-05 | 29.80 | 29.99 | 29.42 | 29.59 | 0.4M |
| 2024-09-04 | 30.10 | 30.39 | 29.70 | 29.72 | 0.5M |
| 2024-09-03 | 29.30 | 30.39 | 29.30 | 30.15 | 1.0M |
| 2024-09-02 | 29.82 | 30.20 | 29.28 | 29.38 | 0.6M |
| 2024-08-30 | 31.00 | 31.00 | 29.55 | 29.81 | 1.1M |
| 2024-08-29 | 29.50 | 29.89 | 29.31 | 29.88 | 0.7M |
| 2024-08-28 | 28.43 | 29.80 | 28.43 | 29.63 | 0.9M |
| 2024-08-27 | 29.05 | 29.28 | 28.53 | 28.58 | 0.9M |
| 2024-08-26 | 27.90 | 30.30 | 27.69 | 29.05 | 1.4M |
| 2024-08-23 | 28.40 | 28.47 | 27.77 | 27.80 | 0.7M |
| 2024-08-22 | 29.87 | 29.87 | 28.36 | 28.41 | 1.0M |
| 2024-08-21 | 29.34 | 29.98 | 29.20 | 29.30 | 0.5M |
| 2024-08-20 | 29.97 | 30.40 | 29.35 | 29.43 | 0.6M |
| 2024-08-19 | 29.89 | 30.70 | 29.81 | 30.12 | 0.7M |
| 2024-08-16 | 30.95 | 30.95 | 30.08 | 30.09 | 0.7M |
| 2024-08-15 | 30.61 | 31.24 | 30.19 | 30.89 | 0.8M |
| 2024-08-14 | 31.16 | 31.18 | 30.65 | 30.68 | 0.6M |
| 2024-08-13 | 31.31 | 31.67 | 30.78 | 31.24 | 0.9M |
| 2024-08-12 | 32.20 | 32.32 | 30.99 | 31.55 | 1.6M |
| 2024-08-09 | 32.87 | 33.52 | 31.94 | 32.10 | 1.7M |
| 2024-08-08 | 32.00 | 34.68 | 31.66 | 32.87 | 2.9M |
| 2024-08-07 | 31.26 | 32.28 | 30.89 | 32.15 | 1.7M |
| 2024-08-06 | 30.81 | 31.40 | 30.70 | 31.40 | 1.5M |
| 2024-08-05 | 30.13 | 31.79 | 30.13 | 30.72 | 1.9M |
| 2024-08-02 | 30.44 | 31.23 | 30.31 | 30.53 | 0.9M |
| 2024-08-01 | 30.89 | 31.00 | 30.50 | 30.68 | 1.0M |
| 2024-07-31 | 30.00 | 30.90 | 29.51 | 30.88 | 1.1M |
| 2024-07-30 | 29.69 | 30.10 | 29.34 | 29.96 | 0.6M |
| 2024-07-29 | 30.01 | 30.27 | 29.65 | 29.72 | 0.6M |
| 2024-07-26 | 29.63 | 30.29 | 29.56 | 30.17 | 0.7M |
| 2024-07-25 | 29.27 | 30.20 | 29.14 | 29.65 | 0.8M |
| 2024-07-24 | 29.70 | 30.10 | 28.88 | 29.42 | 1.0M |
| 2024-07-23 | 30.20 | 30.20 | 29.10 | 29.15 | 0.6M |
| 2024-07-22 | 29.85 | 30.38 | 29.81 | 30.10 | 0.5M |
| 2024-07-19 | 29.24 | 30.13 | 29.08 | 30.02 | 0.6M |
| 2024-07-18 | 29.90 | 29.90 | 29.12 | 29.45 | 0.8M |
| 2024-07-17 | 29.95 | 30.24 | 29.78 | 30.00 | 0.5M |
| 2024-07-16 | 30.20 | 30.46 | 29.75 | 30.00 | 0.6M |
| 2024-07-15 | 30.80 | 30.82 | 29.92 | 29.96 | 0.6M |
| 2024-07-12 | 31.52 | 31.52 | 30.72 | 30.82 | 0.6M |
| 2024-07-11 | 30.99 | 31.52 | 30.89 | 31.43 | 0.7M |
| 2024-07-10 | 30.31 | 30.89 | 29.79 | 30.47 | 0.6M |
| 2024-07-09 | 30.07 | 30.49 | 29.37 | 30.39 | 0.7M |
| 2024-07-08 | 31.06 | 31.11 | 29.84 | 29.95 | 0.8M |
| 2024-07-05 | 31.06 | 31.50 | 30.75 | 31.14 | 0.5M |
| 2024-07-04 | 31.95 | 32.00 | 30.88 | 31.24 | 0.9M |
| 2024-07-03 | 32.70 | 32.70 | 31.52 | 31.95 | 1.2M |
| 2024-07-02 | 33.36 | 33.57 | 32.55 | 32.70 | 0.7M |
| 2024-07-01 | 33.34 | 34.00 | 32.84 | 33.36 | 0.6M |
| 2024-06-28 | 33.58 | 34.07 | 32.95 | 33.21 | 1.0M |
| 2024-06-27 | 34.00 | 34.69 | 33.82 | 33.82 | 0.6M |
| 2024-06-26 | 34.35 | 34.50 | 33.67 | 34.45 | 0.8M |
| 2024-06-25 | 32.38 | 34.65 | 32.38 | 34.38 | 2.1M |
| 2024-06-24 | 35.90 | 36.00 | 32.92 | 32.96 | 2.1M |
| 2024-06-21 | 36.49 | 37.00 | 35.49 | 35.93 | 0.9M |
| 2024-06-20 | 37.29 | 37.40 | 36.33 | 36.35 | 1.2M |
| 2024-06-19 | 37.37 | 37.80 | 37.22 | 37.57 | 1.1M |
| 2024-06-18 | 37.10 | 37.66 | 37.10 | 37.38 | 0.9M |
| 2024-06-17 | 37.36 | 37.65 | 37.11 | 37.23 | 0.6M |
| 2024-06-14 | 38.00 | 38.10 | 37.40 | 37.55 | 0.8M |
| 2024-06-13 | 38.40 | 39.13 | 37.68 | 37.84 | 1.7M |
| 2024-06-12 | 37.52 | 38.76 | 37.50 | 38.39 | 1.4M |
| 2024-06-11 | 36.94 | 38.24 | 36.22 | 38.17 | 2.3M |
| 2024-06-07 | 36.18 | 36.45 | 35.60 | 36.08 | 1.1M |
| 2024-06-06 | 37.36 | 37.60 | 35.40 | 35.76 | 1.9M |
| 2024-06-05 | 38.38 | 39.56 | 37.28 | 37.28 | 2.2M |
| 2024-06-04 | 40.10 | 40.49 | 38.70 | 38.93 | 2.1M |
| 2024-06-03 | 41.26 | 41.68 | 39.85 | 39.99 | 1.7M |
| 2024-05-31 | 40.61 | 41.29 | 40.25 | 40.81 | 1.0M |
| 2024-05-30 | 41.80 | 41.83 | 40.51 | 40.61 | 1.5M |
| 2024-05-29 | 40.00 | 41.98 | 39.63 | 41.51 | 2.2M |
| 2024-05-28 | 40.44 | 40.66 | 39.67 | 39.99 | 1.5M |
| 2024-05-27 | 41.79 | 41.80 | 39.60 | 40.38 | 2.2M |
| 2024-05-24 | 43.30 | 44.10 | 42.67 | 43.00 | 3.0M |
| 2024-05-23 | 44.95 | 44.99 | 42.53 | 43.12 | 4.3M |
| 2024-05-22 | 43.49 | 46.99 | 43.49 | 45.83 | 6.1M |
| 2024-05-21 | 43.94 | 45.50 | 42.88 | 43.09 | 4.1M |
| 2024-05-20 | 42.99 | 44.33 | 42.10 | 43.65 | 5.5M |
| 2024-05-17 | 39.28 | 42.85 | 39.20 | 42.85 | 3.4M |
| 2024-05-16 | 38.00 | 39.24 | 38.00 | 38.95 | 1.4M |
| 2024-05-15 | 38.01 | 38.60 | 37.56 | 38.10 | 1.0M |
| 2024-05-14 | 37.95 | 38.55 | 37.95 | 38.13 | 1.0M |
| 2024-05-13 | 38.95 | 39.25 | 37.87 | 38.05 | 1.4M |
| 2024-05-10 | 39.83 | 39.98 | 38.72 | 38.93 | 1.9M |
| 2024-05-09 | 38.80 | 41.39 | 38.70 | 40.00 | 2.7M |
| 2024-05-08 | 39.57 | 40.40 | 38.70 | 38.81 | 3.1M |
| 2024-05-07 | 38.12 | 38.92 | 38.11 | 38.89 | 2.2M |
| 2024-05-06 | 37.26 | 38.78 | 37.25 | 38.48 | 1.9M |
| 2024-04-30 | 37.73 | 38.13 | 36.86 | 36.91 | 1.4M |
| 2024-04-29 | 37.00 | 37.99 | 37.00 | 37.77 | 1.2M |
| 2024-04-26 | 36.33 | 37.22 | 36.10 | 37.06 | 1.2M |
| 2024-04-25 | 36.60 | 37.00 | 36.06 | 36.34 | 1.1M |
| 2024-04-24 | 36.81 | 36.87 | 36.29 | 36.54 | 1.3M |
| 2024-04-23 | 37.38 | 37.38 | 35.08 | 36.53 | 2.2M |
| 2024-04-22 | 37.58 | 38.34 | 36.89 | 37.93 | 1.7M |
| 2024-04-19 | 37.50 | 38.25 | 36.92 | 37.52 | 1.9M |
| 2024-04-18 | 37.13 | 38.50 | 36.13 | 37.85 | 2.5M |
| 2024-04-17 | 36.50 | 37.83 | 36.36 | 37.44 | 1.6M |
| 2024-04-16 | 38.21 | 38.60 | 36.01 | 36.29 | 1.7M |
| 2024-04-15 | 41.55 | 42.08 | 38.34 | 38.99 | 2.1M |
| 2024-04-12 | 40.75 | 40.90 | 39.12 | 40.00 | 1.9M |
| 2024-04-11 | 40.65 | 41.65 | 39.98 | 40.59 | 1.2M |
| 2024-04-10 | 41.79 | 42.56 | 40.29 | 40.44 | 1.2M |
| 2024-04-09 | 41.48 | 42.56 | 40.89 | 41.73 | 1.4M |
| 2024-04-08 | 43.35 | 43.59 | 40.30 | 40.45 | 1.4M |
| 2024-04-03 | 44.77 | 44.90 | 43.12 | 43.58 | 0.8M |
| 2024-04-02 | 45.00 | 45.25 | 43.64 | 44.53 | 1.6M |
| 2024-04-01 | 43.20 | 44.84 | 43.20 | 43.67 | 1.6M |
| 2024-03-29 | 40.69 | 44.50 | 40.20 | 43.06 | 1.6M |
| 2024-03-28 | 40.30 | 41.28 | 39.92 | 40.75 | 0.8M |
| 2024-03-27 | 42.16 | 42.41 | 40.24 | 40.30 | 0.8M |
| 2024-03-26 | 42.40 | 43.36 | 41.63 | 42.16 | 0.8M |
| 2024-03-25 | 43.01 | 44.65 | 42.49 | 42.50 | 1.1M |
| 2024-03-22 | 46.70 | 46.70 | 44.19 | 44.19 | 1.1M |
| 2024-03-21 | 46.80 | 47.11 | 45.70 | 46.19 | 1.8M |
| 2024-03-20 | 46.02 | 47.15 | 46.02 | 46.66 | 0.9M |
| 2024-03-19 | 46.78 | 47.15 | 46.03 | 46.27 | 0.6M |
| 2024-03-18 | 45.78 | 46.68 | 45.51 | 46.67 | 0.9M |
| 2024-03-15 | 45.78 | 46.20 | 45.38 | 45.59 | 1.0M |
| 2024-03-14 | 46.88 | 47.60 | 45.47 | 45.90 | 0.8M |
| 2024-03-13 | 46.82 | 47.43 | 46.60 | 46.97 | 0.9M |
| 2024-03-12 | 46.21 | 47.38 | 46.21 | 47.15 | 1.0M |
| 2024-03-11 | 45.88 | 47.11 | 45.60 | 46.21 | 1.4M |
| 2024-03-08 | 45.52 | 46.10 | 45.04 | 45.70 | 0.4M |
| 2024-03-07 | 46.60 | 47.20 | 45.30 | 45.51 | 0.6M |
| 2024-03-06 | 45.66 | 47.60 | 45.53 | 46.70 | 0.8M |
| 2024-03-05 | 46.99 | 47.29 | 45.80 | 46.10 | 0.6M |
| 2024-03-04 | 47.75 | 48.25 | 46.58 | 47.20 | 0.8M |
| 2024-03-01 | 46.90 | 48.00 | 46.50 | 47.76 | 0.9M |
| 2024-02-29 | 45.53 | 48.20 | 45.51 | 47.18 | 1.3M |
| 2024-02-28 | 48.59 | 49.00 | 45.97 | 46.00 | 1.4M |
| 2024-02-27 | 47.74 | 48.74 | 47.57 | 48.67 | 0.7M |
| 2024-02-26 | 49.00 | 49.40 | 47.61 | 47.99 | 1.2M |
| 2024-02-23 | 47.73 | 49.29 | 47.73 | 48.98 | 1.2M |
| 2024-02-22 | 45.80 | 47.88 | 45.51 | 47.77 | 1.5M |
| 2024-02-21 | 43.94 | 47.17 | 43.63 | 45.84 | 2.0M |
| 2024-02-20 | 43.03 | 45.00 | 43.01 | 44.21 | 0.9M |
| 2024-02-19 | 42.86 | 44.21 | 42.50 | 43.60 | 2.1M |
| 2024-02-08 | 38.23 | 42.08 | 36.25 | 42.08 | 2.2M |
| 2024-02-07 | 38.88 | 40.94 | 37.95 | 38.25 | 2.2M |
| 2024-02-06 | 37.21 | 40.31 | 35.94 | 38.83 | 1.7M |
| 2024-02-05 | 40.40 | 40.50 | 37.25 | 37.26 | 1.4M |
| 2024-02-02 | 43.01 | 43.81 | 39.88 | 41.01 | 1.4M |
| 2024-02-01 | 42.66 | 45.40 | 42.20 | 43.43 | 1.6M |
| 2024-01-31 | 44.47 | 45.07 | 42.40 | 42.50 | 1.4M |
| 2024-01-30 | 46.77 | 47.00 | 44.30 | 44.40 | 2.2M |
| 2024-01-29 | 49.76 | 51.24 | 47.89 | 48.40 | 1.7M |
| 2024-01-26 | 48.60 | 48.95 | 47.60 | 47.70 | 0.9M |
| 2024-01-25 | 48.01 | 49.18 | 47.60 | 48.95 | 1.0M |
| 2024-01-24 | 48.70 | 49.07 | 47.21 | 48.54 | 1.0M |
| 2024-01-23 | 47.87 | 49.90 | 46.53 | 49.17 | 1.7M |
| 2024-01-22 | 51.99 | 51.99 | 47.06 | 47.40 | 1.0M |
| 2024-01-19 | 51.65 | 52.20 | 50.48 | 50.48 | 0.6M |
| 2024-01-18 | 51.77 | 52.10 | 50.44 | 51.80 | 1.0M |
| 2024-01-17 | 54.00 | 54.00 | 52.00 | 52.00 | 1.0M |
| 2024-01-16 | 53.95 | 54.40 | 53.01 | 54.40 | 1.3M |
| 2024-01-15 | 55.40 | 56.37 | 53.81 | 54.20 | 1.6M |
| 2024-01-12 | 56.01 | 57.90 | 55.66 | 55.90 | 1.7M |
| 2024-01-11 | 56.30 | 56.70 | 54.10 | 56.10 | 1.8M |
| 2024-01-10 | 55.30 | 57.20 | 53.90 | 56.40 | 1.3M |
| 2024-01-09 | 57.24 | 57.57 | 55.21 | 55.35 | 1.0M |
| 2024-01-08 | 58.98 | 59.49 | 57.00 | 57.24 | 0.8M |
| 2024-01-05 | 59.28 | 60.28 | 59.09 | 59.40 | 0.8M |
| 2024-01-04 | 59.62 | 59.74 | 58.86 | 59.28 | 0.6M |
| 2024-01-03 | 60.10 | 60.68 | 58.60 | 59.13 | 1.2M |
| 2024-01-02 | 62.02 | 62.15 | 60.65 | 60.70 | 0.8M |