25.04
Last Update: 2025-09-30
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 |
---|---|---|---|---|---|
2022-12-30 | 41.00 | 42.38 | 40.30 | 41.91 | 2.1M |
2022-12-29 | 41.18 | 42.50 | 40.67 | 41.00 | 2.1M |
2022-12-28 | 41.02 | 43.18 | 40.89 | 41.95 | 3.1M |
2022-12-27 | 40.84 | 42.38 | 38.50 | 41.81 | 4.6M |
2022-12-26 | 41.00 | 41.86 | 40.08 | 40.83 | 3.3M |
2022-12-23 | 38.41 | 41.98 | 38.40 | 40.80 | 3.8M |
2022-12-22 | 40.87 | 41.10 | 38.70 | 38.84 | 3.4M |
2022-12-21 | 39.50 | 41.50 | 39.37 | 40.87 | 4.2M |
2022-12-20 | 37.13 | 40.51 | 37.06 | 40.13 | 4.8M |
2022-12-19 | 37.86 | 39.35 | 36.60 | 37.66 | 2.2M |
2022-12-16 | 38.31 | 38.79 | 37.61 | 37.67 | 1.4M |
2022-12-15 | 36.82 | 38.65 | 36.82 | 38.53 | 2.0M |
2022-12-14 | 37.50 | 38.14 | 36.92 | 37.17 | 1.6M |
2022-12-13 | 39.55 | 39.80 | 37.58 | 37.91 | 3.0M |
2022-12-12 | 39.54 | 40.34 | 39.26 | 39.85 | 2.7M |
2022-12-09 | 38.88 | 39.77 | 38.62 | 39.01 | 2.1M |
2022-12-08 | 39.48 | 39.99 | 38.87 | 38.89 | 2.1M |
2022-12-07 | 39.06 | 39.83 | 38.82 | 39.42 | 2.0M |
2022-12-06 | 40.00 | 40.45 | 39.10 | 39.23 | 2.0M |
2022-12-05 | 41.25 | 41.50 | 39.51 | 40.27 | 3.0M |
2022-12-02 | 41.25 | 42.19 | 40.90 | 41.40 | 2.0M |
2022-12-01 | 42.00 | 42.17 | 40.13 | 41.56 | 2.3M |
2022-11-30 | 41.80 | 42.98 | 41.40 | 41.75 | 2.3M |
2022-11-29 | 41.21 | 43.98 | 41.21 | 42.40 | 4.1M |
2022-11-28 | 40.02 | 42.42 | 39.99 | 41.98 | 3.5M |
2022-11-25 | 40.60 | 41.42 | 39.38 | 40.53 | 2.9M |
2022-11-24 | 41.15 | 41.73 | 40.50 | 40.82 | 2.9M |
2022-11-23 | 40.50 | 42.11 | 39.70 | 41.50 | 4.5M |
2022-11-22 | 42.50 | 42.78 | 40.00 | 40.46 | 5.5M |
2022-11-21 | 43.32 | 43.76 | 41.13 | 43.01 | 6.2M |
2022-11-18 | 46.97 | 47.94 | 45.32 | 45.75 | 6.2M |
2022-11-17 | 45.90 | 46.61 | 45.06 | 46.20 | 5.3M |
2022-11-16 | 47.39 | 47.39 | 45.10 | 45.90 | 6.3M |
2022-11-15 | 48.61 | 49.00 | 46.97 | 47.95 | 7.5M |
2022-11-14 | 45.13 | 53.20 | 44.70 | 49.88 | 12.1M |
2022-11-11 | 45.30 | 48.30 | 44.37 | 44.43 | 7.9M |
2022-11-10 | 46.83 | 47.70 | 44.20 | 44.51 | 4.9M |
2022-11-09 | 45.63 | 47.97 | 45.50 | 47.27 | 6.0M |
2022-11-08 | 45.56 | 46.20 | 43.70 | 45.93 | 4.6M |
2022-11-07 | 46.16 | 47.66 | 45.11 | 45.80 | 7.0M |
2022-11-04 | 45.00 | 47.30 | 44.58 | 46.09 | 7.6M |
2022-11-03 | 46.24 | 46.49 | 43.70 | 44.81 | 9.3M |
2022-11-02 | 48.06 | 51.50 | 45.80 | 46.24 | 12.0M |
2022-11-01 | 44.50 | 50.98 | 43.72 | 49.60 | 10.4M |
2022-10-31 | 40.36 | 45.69 | 40.30 | 45.10 | 6.4M |
2022-10-28 | 42.00 | 44.21 | 40.70 | 40.70 | 4.2M |
2022-10-27 | 44.00 | 45.65 | 42.42 | 42.91 | 7.5M |
2022-10-26 | 40.21 | 43.88 | 40.21 | 43.11 | 7.7M |
2022-10-25 | 39.60 | 41.26 | 37.33 | 40.96 | 9.5M |
2022-10-24 | 41.30 | 41.70 | 39.51 | 40.10 | 8.4M |
2022-10-21 | 40.00 | 42.57 | 39.20 | 42.05 | 10.7M |
2022-10-20 | 41.30 | 45.50 | 40.00 | 40.55 | 13.0M |
2022-10-19 | 45.00 | 45.87 | 41.88 | 42.80 | 12.7M |
2022-10-18 | 44.55 | 47.66 | 42.00 | 46.79 | 15.1M |
2022-10-17 | 44.00 | 50.30 | 43.44 | 45.86 | 20.1M |
2022-10-14 | 35.48 | 48.69 | 35.28 | 45.40 | 23.2M |
2022-10-13 | 38.81 | 39.48 | 35.75 | 36.36 | 18.0M |
2022-10-12 | 35.50 | 40.00 | 35.10 | 37.02 | 22.0M |