67.01
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 | 48.53 | 48.60 | 46.79 | 46.79 | 1.8M |
| 2024-12-30 | 47.78 | 49.93 | 47.00 | 48.44 | 2.3M |
| 2024-12-27 | 48.07 | 48.49 | 47.12 | 47.78 | 2.2M |
| 2024-12-26 | 48.23 | 48.77 | 47.74 | 48.30 | 1.6M |
| 2024-12-25 | 52.17 | 52.33 | 47.91 | 48.30 | 3.8M |
| 2024-12-24 | 51.71 | 52.24 | 50.65 | 51.70 | 1.5M |
| 2024-12-23 | 52.98 | 53.68 | 51.51 | 52.00 | 1.8M |
| 2024-12-20 | 54.42 | 54.42 | 52.09 | 52.98 | 2.0M |
| 2024-12-19 | 52.78 | 54.83 | 52.78 | 54.20 | 1.9M |
| 2024-12-18 | 52.92 | 55.48 | 52.58 | 54.20 | 2.6M |
| 2024-12-17 | 53.26 | 54.05 | 52.10 | 52.92 | 1.8M |
| 2024-12-16 | 51.26 | 54.57 | 49.70 | 53.32 | 3.7M |
| 2024-12-13 | 52.36 | 52.38 | 49.57 | 51.26 | 2.9M |
| 2024-12-12 | 54.43 | 54.43 | 51.77 | 52.07 | 2.6M |
| 2024-12-11 | 53.60 | 55.80 | 53.10 | 53.80 | 3.3M |
| 2024-12-10 | 54.38 | 54.88 | 52.52 | 53.50 | 5.7M |
| 2024-12-09 | 53.24 | 53.47 | 50.80 | 51.20 | 2.6M |
| 2024-12-06 | 49.13 | 52.18 | 49.00 | 51.26 | 3.5M |
| 2024-12-05 | 48.67 | 49.15 | 47.86 | 48.77 | 0.9M |
| 2024-12-04 | 48.94 | 49.56 | 48.01 | 48.24 | 1.3M |
| 2024-12-03 | 50.08 | 50.08 | 48.10 | 48.94 | 1.7M |
| 2024-12-02 | 47.87 | 50.70 | 47.30 | 50.09 | 2.4M |
| 2024-11-29 | 47.16 | 48.42 | 46.46 | 47.90 | 2.2M |
| 2024-11-28 | 47.61 | 48.55 | 47.20 | 47.52 | 1.6M |
| 2024-11-27 | 47.32 | 48.28 | 46.58 | 47.72 | 1.8M |
| 2024-11-26 | 48.74 | 49.79 | 46.88 | 46.90 | 2.0M |
| 2024-11-25 | 48.30 | 50.51 | 48.30 | 49.18 | 2.0M |
| 2024-11-22 | 51.20 | 52.14 | 48.69 | 48.81 | 2.4M |
| 2024-11-21 | 49.64 | 52.53 | 49.10 | 51.40 | 3.5M |
| 2024-11-20 | 48.45 | 50.38 | 48.00 | 49.82 | 2.2M |
| 2024-11-19 | 48.16 | 48.95 | 47.39 | 48.38 | 1.7M |
| 2024-11-18 | 49.58 | 50.33 | 47.58 | 47.73 | 2.4M |
| 2024-11-15 | 50.80 | 51.65 | 49.18 | 49.18 | 2.5M |
| 2024-11-14 | 52.64 | 52.88 | 50.71 | 51.08 | 2.5M |
| 2024-11-13 | 52.33 | 54.27 | 51.24 | 52.56 | 3.2M |
| 2024-11-12 | 55.15 | 56.19 | 52.70 | 53.40 | 5.1M |
| 2024-11-11 | 50.44 | 56.96 | 49.66 | 55.14 | 7.1M |
| 2024-11-08 | 50.84 | 53.60 | 50.42 | 50.90 | 5.2M |
| 2024-11-07 | 49.00 | 51.00 | 49.00 | 50.11 | 2.6M |
| 2024-11-06 | 49.99 | 50.90 | 49.33 | 49.65 | 2.8M |
| 2024-11-05 | 47.91 | 50.28 | 47.37 | 50.13 | 3.4M |
| 2024-11-04 | 48.17 | 48.72 | 47.30 | 48.17 | 1.4M |
| 2024-11-01 | 50.20 | 50.22 | 47.58 | 48.17 | 2.7M |
| 2024-10-31 | 50.32 | 51.19 | 49.20 | 49.77 | 2.9M |
| 2024-10-30 | 51.00 | 51.87 | 49.20 | 50.54 | 2.1M |
| 2024-10-29 | 51.80 | 52.57 | 50.80 | 51.41 | 2.7M |
| 2024-10-28 | 53.38 | 53.80 | 51.71 | 51.80 | 2.7M |
| 2024-10-25 | 52.00 | 54.50 | 51.57 | 53.55 | 3.0M |
| 2024-10-24 | 52.90 | 52.90 | 51.50 | 51.76 | 2.3M |
| 2024-10-23 | 54.90 | 54.90 | 52.51 | 52.60 | 3.8M |
| 2024-10-22 | 48.88 | 57.92 | 47.80 | 55.02 | 5.9M |
| 2024-10-21 | 49.51 | 50.60 | 48.00 | 48.89 | 3.5M |
| 2024-10-18 | 45.83 | 51.99 | 45.34 | 48.30 | 4.4M |
| 2024-10-17 | 46.88 | 47.84 | 45.88 | 46.00 | 2.0M |
| 2024-10-16 | 47.22 | 48.32 | 46.68 | 46.74 | 2.0M |
| 2024-10-15 | 49.85 | 50.17 | 47.96 | 47.96 | 2.5M |
| 2024-10-14 | 50.60 | 51.00 | 48.16 | 49.88 | 3.0M |
| 2024-10-11 | 58.18 | 58.18 | 50.00 | 51.00 | 3.4M |
| 2024-10-10 | 58.40 | 59.98 | 53.80 | 54.77 | 4.7M |
| 2024-10-09 | 59.50 | 62.76 | 56.20 | 57.03 | 6.0M |
| 2024-10-08 | 61.19 | 61.19 | 57.00 | 60.19 | 7.3M |
| 2024-09-30 | 45.50 | 51.23 | 45.02 | 50.99 | 5.7M |
| 2024-09-27 | 40.10 | 42.96 | 40.10 | 42.72 | 1.3M |
| 2024-09-26 | 38.15 | 39.99 | 37.82 | 39.99 | 2.2M |
| 2024-09-25 | 38.80 | 39.10 | 38.03 | 38.15 | 2.5M |
| 2024-09-24 | 36.33 | 38.30 | 36.30 | 38.24 | 2.5M |
| 2024-09-23 | 36.58 | 37.00 | 35.78 | 35.96 | 1.2M |
| 2024-09-20 | 36.56 | 36.85 | 35.86 | 36.18 | 1.0M |
| 2024-09-19 | 36.11 | 36.96 | 35.06 | 36.62 | 2.1M |
| 2024-09-18 | 36.21 | 36.22 | 34.68 | 35.79 | 2.2M |
| 2024-09-13 | 37.52 | 37.64 | 35.23 | 36.36 | 4.1M |
| 2024-09-12 | 38.17 | 38.74 | 37.65 | 37.66 | 1.5M |
| 2024-09-11 | 37.81 | 38.21 | 37.54 | 37.72 | 1.1M |
| 2024-09-10 | 38.32 | 39.01 | 37.46 | 38.15 | 1.2M |
| 2024-09-09 | 37.31 | 39.50 | 37.14 | 38.73 | 2.3M |
| 2024-09-06 | 38.79 | 38.79 | 37.30 | 37.45 | 1.0M |
| 2024-09-05 | 37.90 | 38.79 | 37.90 | 38.59 | 1.1M |
| 2024-09-04 | 38.58 | 39.03 | 37.71 | 37.89 | 1.2M |
| 2024-09-03 | 37.72 | 39.18 | 37.60 | 38.11 | 1.2M |
| 2024-09-02 | 40.01 | 40.30 | 37.73 | 37.79 | 1.9M |
| 2024-08-30 | 41.36 | 41.78 | 39.80 | 40.05 | 3.0M |
| 2024-08-29 | 40.32 | 41.20 | 39.30 | 40.99 | 0.9M |
| 2024-08-28 | 39.30 | 40.55 | 39.01 | 40.16 | 0.8M |
| 2024-08-27 | 38.65 | 39.50 | 37.72 | 39.34 | 1.2M |
| 2024-08-26 | 39.81 | 41.98 | 38.73 | 38.94 | 2.0M |
| 2024-08-23 | 39.25 | 40.20 | 38.70 | 39.75 | 0.9M |
| 2024-08-22 | 39.37 | 39.85 | 38.93 | 38.98 | 0.9M |
| 2024-08-21 | 39.62 | 40.15 | 39.02 | 39.36 | 0.6M |
| 2024-08-20 | 41.79 | 41.79 | 39.30 | 39.64 | 1.4M |
| 2024-08-19 | 41.10 | 42.70 | 41.01 | 41.42 | 1.2M |
| 2024-08-16 | 41.26 | 42.50 | 40.90 | 41.79 | 1.7M |
| 2024-08-15 | 39.46 | 42.07 | 38.60 | 41.26 | 2.9M |
| 2024-08-14 | 40.46 | 40.46 | 38.82 | 38.93 | 1.1M |
| 2024-08-13 | 40.60 | 40.60 | 39.66 | 40.46 | 1.0M |
| 2024-08-12 | 40.51 | 40.69 | 39.88 | 40.64 | 1.4M |
| 2024-08-09 | 41.84 | 42.31 | 40.50 | 40.51 | 1.1M |
| 2024-08-08 | 41.74 | 42.44 | 41.03 | 41.84 | 0.8M |
| 2024-08-07 | 43.03 | 43.68 | 41.80 | 41.88 | 1.3M |
| 2024-08-06 | 43.47 | 43.77 | 42.86 | 43.38 | 1.0M |
| 2024-08-05 | 43.77 | 44.95 | 42.90 | 43.08 | 1.4M |
| 2024-08-02 | 43.53 | 45.05 | 43.51 | 43.73 | 1.2M |
| 2024-08-01 | 44.70 | 45.06 | 43.55 | 43.77 | 1.1M |
| 2024-07-31 | 41.43 | 44.78 | 41.04 | 44.70 | 2.3M |
| 2024-07-30 | 41.20 | 41.53 | 40.19 | 41.41 | 1.3M |
| 2024-07-29 | 42.10 | 42.10 | 40.86 | 41.30 | 1.1M |
| 2024-07-26 | 41.90 | 42.65 | 41.57 | 42.00 | 1.0M |
| 2024-07-25 | 41.65 | 42.63 | 41.52 | 42.10 | 1.0M |
| 2024-07-24 | 43.97 | 43.97 | 41.84 | 42.03 | 1.3M |
| 2024-07-23 | 45.42 | 45.61 | 43.73 | 43.93 | 0.9M |
| 2024-07-22 | 44.60 | 46.55 | 44.59 | 45.60 | 1.7M |
| 2024-07-19 | 44.99 | 45.78 | 44.40 | 44.92 | 1.4M |
| 2024-07-18 | 43.97 | 45.44 | 42.81 | 45.40 | 1.7M |
| 2024-07-17 | 43.17 | 44.37 | 42.71 | 43.62 | 1.1M |
| 2024-07-16 | 43.90 | 44.12 | 42.81 | 43.11 | 1.2M |
| 2024-07-15 | 44.55 | 44.99 | 43.41 | 43.56 | 0.7M |
| 2024-07-12 | 44.90 | 45.67 | 44.53 | 44.84 | 0.9M |
| 2024-07-11 | 44.10 | 45.31 | 43.93 | 44.69 | 1.0M |
| 2024-07-10 | 42.30 | 44.69 | 42.11 | 43.71 | 2.1M |
| 2024-07-09 | 43.37 | 43.62 | 41.89 | 42.60 | 2.2M |
| 2024-07-08 | 45.09 | 45.71 | 43.05 | 43.44 | 1.4M |
| 2024-07-05 | 43.72 | 45.69 | 43.30 | 45.50 | 1.6M |
| 2024-07-04 | 45.58 | 45.88 | 43.45 | 43.72 | 1.9M |
| 2024-07-03 | 46.82 | 47.58 | 45.54 | 45.57 | 1.3M |
| 2024-07-02 | 47.99 | 47.99 | 46.92 | 47.23 | 1.3M |
| 2024-07-01 | 47.05 | 48.50 | 45.71 | 47.93 | 1.2M |
| 2024-06-28 | 49.05 | 50.44 | 47.07 | 47.41 | 1.4M |
| 2024-06-27 | 50.12 | 50.25 | 49.02 | 49.49 | 0.8M |
| 2024-06-26 | 49.31 | 50.98 | 48.86 | 50.06 | 1.1M |
| 2024-06-25 | 50.01 | 50.49 | 49.34 | 49.74 | 1.1M |
| 2024-06-24 | 51.20 | 51.20 | 49.41 | 49.68 | 1.2M |
| 2024-06-21 | 51.30 | 52.25 | 50.91 | 51.19 | 1.1M |
| 2024-06-20 | 50.65 | 51.93 | 50.65 | 51.36 | 1.3M |
| 2024-06-19 | 50.50 | 51.25 | 50.16 | 50.87 | 1.2M |
| 2024-06-18 | 51.50 | 51.80 | 50.70 | 50.78 | 1.2M |
| 2024-06-17 | 51.69 | 51.92 | 50.91 | 51.14 | 1.1M |
| 2024-06-14 | 52.12 | 52.43 | 50.45 | 51.59 | 2.6M |
| 2024-06-13 | 53.21 | 53.21 | 51.09 | 52.31 | 2.2M |
| 2024-06-12 | 50.60 | 53.24 | 50.16 | 52.80 | 3.9M |
| 2024-06-11 | 48.00 | 49.98 | 47.07 | 49.64 | 2.2M |
| 2024-06-07 | 49.42 | 49.87 | 46.77 | 47.92 | 2.3M |
| 2024-06-06 | 50.87 | 51.64 | 49.10 | 49.10 | 1.4M |
| 2024-06-05 | 50.73 | 51.66 | 50.39 | 51.23 | 1.3M |
| 2024-06-04 | 50.48 | 51.44 | 50.15 | 50.86 | 1.2M |
| 2024-06-03 | 50.30 | 50.79 | 49.53 | 50.51 | 2.1M |
| 2024-05-31 | 50.25 | 51.29 | 49.11 | 50.17 | 2.9M |
| 2024-05-30 | 51.18 | 51.58 | 49.47 | 50.00 | 2.7M |
| 2024-05-29 | 52.07 | 53.23 | 51.00 | 51.18 | 1.4M |
| 2024-05-28 | 53.23 | 53.39 | 52.11 | 52.62 | 1.0M |
| 2024-05-27 | 53.29 | 53.35 | 51.60 | 52.85 | 1.3M |
| 2024-05-24 | 53.35 | 53.90 | 52.49 | 52.66 | 0.8M |
| 2024-05-23 | 54.93 | 55.39 | 53.00 | 53.34 | 1.3M |
| 2024-05-22 | 55.52 | 55.78 | 54.42 | 55.16 | 1.2M |
| 2024-05-21 | 56.05 | 57.47 | 55.27 | 55.52 | 1.4M |
| 2024-05-20 | 55.94 | 57.19 | 55.36 | 56.15 | 1.1M |
| 2024-05-17 | 56.99 | 57.48 | 54.84 | 55.74 | 1.5M |
| 2024-05-16 | 56.16 | 58.00 | 55.85 | 56.69 | 1.5M |
| 2024-05-15 | 56.60 | 57.27 | 55.51 | 56.00 | 1.2M |
| 2024-05-14 | 57.59 | 57.80 | 56.04 | 57.27 | 1.8M |
| 2024-05-13 | 58.90 | 59.94 | 56.50 | 56.91 | 2.3M |
| 2024-05-10 | 61.49 | 61.98 | 58.92 | 59.00 | 1.8M |
| 2024-05-09 | 60.15 | 63.15 | 60.15 | 61.51 | 2.9M |
| 2024-05-08 | 60.00 | 61.40 | 58.80 | 59.80 | 3.7M |
| 2024-05-07 | 57.44 | 58.19 | 56.53 | 57.70 | 2.1M |
| 2024-05-06 | 59.86 | 60.00 | 57.21 | 57.33 | 2.4M |
| 2024-04-30 | 57.44 | 58.82 | 56.33 | 58.20 | 2.3M |
| 2024-04-29 | 52.06 | 57.58 | 52.06 | 57.44 | 3.2M |
| 2024-04-26 | 51.99 | 53.21 | 50.30 | 52.40 | 2.8M |
| 2024-04-25 | 53.44 | 55.18 | 53.03 | 53.31 | 1.1M |
| 2024-04-24 | 53.56 | 55.09 | 52.62 | 53.96 | 1.3M |
| 2024-04-23 | 52.61 | 54.44 | 52.20 | 53.56 | 1.3M |
| 2024-04-22 | 52.24 | 54.49 | 51.05 | 52.63 | 1.8M |
| 2024-04-19 | 53.33 | 53.33 | 51.70 | 51.82 | 0.9M |
| 2024-04-18 | 54.02 | 54.98 | 52.50 | 53.00 | 1.3M |
| 2024-04-17 | 54.01 | 55.20 | 53.60 | 53.90 | 1.3M |
| 2024-04-16 | 54.30 | 54.81 | 53.13 | 53.60 | 1.5M |
| 2024-04-15 | 53.90 | 55.34 | 52.82 | 54.39 | 1.9M |
| 2024-04-12 | 56.17 | 56.55 | 53.80 | 54.09 | 1.9M |
| 2024-04-11 | 57.68 | 57.81 | 56.17 | 56.30 | 0.8M |
| 2024-04-10 | 58.50 | 58.50 | 57.08 | 57.58 | 0.9M |
| 2024-04-09 | 56.02 | 58.60 | 56.01 | 58.51 | 1.4M |
| 2024-04-08 | 58.00 | 58.62 | 56.27 | 56.36 | 1.2M |
| 2024-04-03 | 59.18 | 59.36 | 58.68 | 58.97 | 0.6M |
| 2024-04-02 | 59.59 | 59.59 | 58.58 | 59.18 | 1.2M |
| 2024-04-01 | 59.14 | 60.06 | 58.58 | 59.32 | 1.3M |
| 2024-03-29 | 59.13 | 59.68 | 58.82 | 59.14 | 0.7M |
| 2024-03-28 | 58.19 | 59.86 | 57.81 | 59.40 | 1.3M |
| 2024-03-27 | 60.58 | 61.00 | 58.14 | 58.21 | 1.6M |
| 2024-03-26 | 60.75 | 61.64 | 60.00 | 60.58 | 1.4M |
| 2024-03-25 | 62.48 | 62.97 | 60.42 | 60.52 | 1.4M |
| 2024-03-22 | 64.19 | 65.30 | 62.16 | 62.48 | 1.6M |
| 2024-03-21 | 66.96 | 67.26 | 64.39 | 64.51 | 1.9M |
| 2024-03-20 | 67.36 | 67.90 | 66.15 | 67.28 | 1.4M |
| 2024-03-19 | 68.68 | 69.68 | 67.55 | 67.55 | 1.0M |
| 2024-03-18 | 68.38 | 68.97 | 67.67 | 68.84 | 1.2M |
| 2024-03-15 | 68.00 | 68.99 | 67.53 | 68.42 | 1.6M |
| 2024-03-14 | 72.00 | 72.77 | 68.23 | 68.42 | 1.4M |
| 2024-03-13 | 70.65 | 71.36 | 69.61 | 70.49 | 1.1M |
| 2024-03-12 | 70.15 | 70.80 | 69.27 | 70.63 | 1.4M |
| 2024-03-11 | 68.26 | 70.54 | 68.26 | 70.10 | 1.3M |
| 2024-03-08 | 70.01 | 71.49 | 68.10 | 69.03 | 2.0M |
| 2024-03-07 | 71.00 | 72.43 | 69.88 | 70.70 | 1.9M |
| 2024-03-06 | 70.58 | 74.43 | 69.79 | 71.73 | 2.4M |
| 2024-03-05 | 69.86 | 71.00 | 68.76 | 70.58 | 1.9M |
| 2024-03-04 | 68.84 | 70.98 | 68.33 | 70.15 | 2.7M |
| 2024-03-01 | 71.38 | 71.38 | 68.22 | 68.96 | 3.2M |
| 2024-02-29 | 69.53 | 72.33 | 69.28 | 71.52 | 4.2M |
| 2024-02-28 | 72.14 | 73.89 | 70.51 | 70.97 | 3.2M |
| 2024-02-27 | 71.11 | 71.72 | 69.51 | 71.65 | 2.4M |
| 2024-02-26 | 73.37 | 74.26 | 70.37 | 71.58 | 2.0M |
| 2024-02-23 | 71.75 | 73.70 | 71.45 | 73.46 | 1.7M |
| 2024-02-22 | 71.87 | 72.83 | 70.18 | 71.80 | 1.9M |
| 2024-02-21 | 69.66 | 74.76 | 67.50 | 72.50 | 2.6M |
| 2024-02-20 | 71.47 | 73.10 | 69.37 | 69.76 | 2.7M |
| 2024-02-19 | 75.62 | 75.62 | 71.20 | 72.12 | 3.2M |
| 2024-02-08 | 79.13 | 82.78 | 72.00 | 74.09 | 4.9M |
| 2024-02-07 | 77.00 | 79.85 | 69.88 | 79.85 | 5.2M |
| 2024-02-06 | 63.51 | 69.60 | 60.00 | 68.00 | 4.4M |
| 2024-02-05 | 66.64 | 67.24 | 60.21 | 63.51 | 3.5M |
| 2024-02-02 | 68.95 | 70.70 | 64.65 | 66.44 | 2.8M |
| 2024-02-01 | 68.38 | 70.88 | 66.85 | 68.46 | 1.9M |
| 2024-01-31 | 66.48 | 71.59 | 66.00 | 68.74 | 2.7M |
| 2024-01-30 | 67.32 | 69.70 | 65.82 | 66.85 | 2.1M |
| 2024-01-29 | 71.99 | 71.99 | 65.80 | 67.32 | 5.5M |
| 2024-01-26 | 80.84 | 81.65 | 65.79 | 76.80 | 4.9M |
| 2024-01-25 | 77.95 | 81.66 | 77.09 | 81.15 | 1.3M |
| 2024-01-24 | 77.70 | 79.44 | 75.96 | 78.00 | 1.3M |
| 2024-01-23 | 73.12 | 79.24 | 73.12 | 78.00 | 1.8M |
| 2024-01-22 | 79.21 | 80.48 | 73.95 | 74.00 | 1.7M |
| 2024-01-19 | 78.23 | 81.16 | 78.00 | 80.08 | 1.2M |
| 2024-01-18 | 78.00 | 79.87 | 76.45 | 78.00 | 1.4M |
| 2024-01-17 | 83.90 | 83.90 | 78.00 | 78.00 | 1.4M |
| 2024-01-16 | 82.59 | 83.68 | 80.74 | 83.09 | 1.5M |
| 2024-01-15 | 83.03 | 83.20 | 79.38 | 81.67 | 2.0M |
| 2024-01-12 | 78.16 | 84.04 | 78.05 | 84.04 | 2.6M |
| 2024-01-11 | 78.65 | 79.24 | 77.90 | 78.56 | 1.2M |
| 2024-01-10 | 80.00 | 80.42 | 78.35 | 78.84 | 0.9M |
| 2024-01-09 | 79.79 | 81.75 | 78.01 | 80.25 | 1.5M |
| 2024-01-08 | 82.05 | 82.11 | 79.87 | 79.99 | 1.4M |
| 2024-01-05 | 84.99 | 85.64 | 81.00 | 81.93 | 2.6M |
| 2024-01-04 | 87.38 | 87.38 | 83.95 | 85.55 | 1.3M |
| 2024-01-03 | 87.43 | 87.71 | 86.12 | 86.77 | 1.1M |
| 2024-01-02 | 86.66 | 87.86 | 85.36 | 87.01 | 1.6M |