39.60
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 | 40.70 | 40.90 | 39.45 | 39.60 | 38.8M |
| 2025-09-25 | 38.50 | 41.20 | 38.40 | 40.90 | 84.1M |
| 2025-09-24 | 39.60 | 40.00 | 38.50 | 38.60 | 39.2M |
| 2025-09-23 | 40.75 | 42.45 | 39.80 | 39.80 | 131.0M |
| 2025-09-22 | 40.70 | 40.95 | 39.05 | 40.55 | 88.1M |
| 2025-09-19 | 37.10 | 39.50 | 37.10 | 39.25 | 87.4M |
| 2025-09-18 | 37.90 | 37.95 | 36.85 | 36.90 | 34.4M |
| 2025-09-17 | 36.80 | 38.15 | 36.80 | 37.70 | 32.1M |
| 2025-09-16 | 37.35 | 37.70 | 36.70 | 36.75 | 39.3M |
| 2025-09-15 | 37.80 | 37.95 | 37.40 | 37.50 | 19.0M |
| 2025-09-12 | 37.70 | 38.25 | 37.60 | 37.65 | 17.8M |
| 2025-09-11 | 38.40 | 38.45 | 37.25 | 37.40 | 51.5M |
| 2025-09-10 | 38.65 | 38.95 | 38.20 | 38.20 | 36.2M |
| 2025-09-09 | 38.45 | 39.95 | 38.30 | 38.65 | 71.5M |
| 2025-09-08 | 38.70 | 38.80 | 38.20 | 38.40 | 29.3M |
| 2025-09-05 | 39.30 | 39.30 | 38.20 | 38.45 | 44.2M |
| 2025-09-04 | 39.60 | 39.80 | 38.65 | 38.90 | 39.0M |
| 2025-09-03 | 40.55 | 40.80 | 39.20 | 39.30 | 60.7M |
| 2025-09-02 | 42.65 | 43.05 | 39.10 | 39.90 | 117.6M |
| 2025-09-01 | 42.85 | 43.40 | 41.25 | 42.50 | 70.8M |
| 2025-08-29 | 43.35 | 43.75 | 42.15 | 43.20 | 72.8M |
| 2025-08-28 | 44.70 | 44.70 | 42.75 | 43.00 | 72.3M |
| 2025-08-27 | 45.30 | 46.50 | 44.85 | 44.85 | 168.1M |
| 2025-08-26 | 44.85 | 45.70 | 43.20 | 44.40 | 153.2M |
| 2025-08-25 | 42.05 | 43.60 | 41.35 | 42.55 | 77.1M |
| 2025-08-22 | 42.70 | 42.75 | 40.90 | 41.10 | 49.4M |
| 2025-08-21 | 41.80 | 43.35 | 41.50 | 42.30 | 100.2M |
| 2025-08-20 | 41.10 | 42.50 | 40.15 | 40.75 | 99.6M |
| 2025-08-19 | 47.05 | 47.50 | 41.80 | 42.15 | 190.9M |
| 2025-08-18 | 43.70 | 46.75 | 43.45 | 46.25 | 168.2M |
| 2025-08-15 | 41.85 | 43.30 | 40.50 | 42.95 | 108.6M |
| 2025-08-14 | 43.60 | 44.50 | 41.20 | 41.75 | 114.8M |
| 2025-08-13 | 41.85 | 44.25 | 41.15 | 42.60 | 152.7M |
| 2025-08-12 | 40.65 | 42.35 | 40.40 | 41.40 | 165.4M |
| 2025-08-11 | 36.50 | 40.20 | 36.00 | 39.85 | 113.5M |
| 2025-08-08 | 37.20 | 37.35 | 36.20 | 36.80 | 37.2M |
| 2025-08-07 | 37.50 | 37.70 | 36.85 | 37.15 | 36.9M |
| 2025-08-06 | 36.90 | 38.25 | 36.50 | 37.30 | 75.5M |
| 2025-08-05 | 38.35 | 38.80 | 36.60 | 36.80 | 79.3M |
| 2025-08-04 | 39.00 | 39.00 | 37.00 | 37.65 | 99.0M |
| 2025-08-01 | 39.80 | 41.70 | 39.45 | 39.80 | 147.6M |
| 2025-07-31 | 38.70 | 41.80 | 37.50 | 40.95 | 200.5M |
| 2025-07-30 | 36.40 | 39.30 | 36.05 | 38.70 | 256.0M |
| 2025-07-29 | 37.30 | 37.30 | 35.80 | 35.85 | 159.1M |
| 2025-07-28 | 34.50 | 37.00 | 33.90 | 37.00 | 158.7M |
| 2025-07-25 | 32.35 | 34.20 | 32.00 | 33.65 | 90.9M |
| 2025-07-24 | 32.40 | 33.00 | 30.75 | 32.40 | 88.4M |
| 2025-07-23 | 29.05 | 31.65 | 29.00 | 31.65 | 45.6M |
| 2025-07-22 | 29.10 | 29.35 | 28.75 | 28.80 | 17.7M |
| 2025-07-21 | 29.50 | 30.15 | 29.40 | 29.80 | 19.7M |
| 2025-07-18 | 29.55 | 29.70 | 29.15 | 29.40 | 23.1M |
| 2025-07-17 | 27.90 | 29.40 | 27.75 | 29.25 | 28.0M |
| 2025-07-16 | 27.50 | 28.15 | 27.35 | 27.75 | 13.1M |
| 2025-07-15 | 27.35 | 28.40 | 27.35 | 27.65 | 18.2M |
| 2025-07-14 | 26.60 | 27.50 | 26.60 | 27.35 | 11.3M |
| 2025-07-11 | 27.05 | 27.10 | 26.25 | 26.65 | 18.7M |
| 2025-07-10 | 27.40 | 27.60 | 27.25 | 27.30 | 5.8M |
| 2025-07-09 | 27.90 | 27.90 | 27.40 | 27.45 | 12.0M |
| 2025-07-08 | 28.55 | 28.75 | 27.85 | 28.05 | 11.5M |
| 2025-07-07 | 28.95 | 28.95 | 28.30 | 28.45 | 6.6M |
| 2025-07-04 | 28.80 | 29.15 | 28.70 | 29.00 | 10.5M |
| 2025-07-03 | 28.15 | 29.00 | 28.10 | 29.00 | 16.8M |
| 2025-07-02 | 27.40 | 28.35 | 27.35 | 28.35 | 11.6M |
| 2025-07-01 | 27.10 | 28.10 | 27.10 | 27.60 | 26.5M |
| 2025-06-30 | 28.10 | 28.10 | 27.25 | 27.30 | 25.4M |
| 2025-06-27 | 28.80 | 28.95 | 27.80 | 28.10 | 29.7M |
| 2025-06-26 | 28.10 | 29.35 | 28.00 | 28.55 | 63.4M |
| 2025-06-25 | 27.85 | 28.30 | 27.60 | 27.85 | 46.4M |
| 2025-06-24 | 27.10 | 27.90 | 27.00 | 27.55 | 54.0M |
| 2025-06-23 | 27.15 | 27.35 | 26.30 | 27.10 | 54.7M |
| 2025-06-20 | 27.85 | 28.10 | 26.80 | 27.00 | 80.8M |
| 2025-06-19 | 28.45 | 28.60 | 27.65 | 27.85 | 19.0M |
| 2025-06-18 | 28.95 | 29.00 | 28.40 | 28.45 | 15.8M |
| 2025-06-17 | 30.15 | 30.30 | 28.70 | 28.70 | 21.5M |
| 2025-06-16 | 29.65 | 30.55 | 29.10 | 30.25 | 17.2M |
| 2025-06-13 | 29.30 | 29.80 | 28.70 | 29.40 | 19.5M |
| 2025-06-12 | 29.95 | 30.30 | 29.40 | 29.50 | 12.0M |
| 2025-06-11 | 29.90 | 30.00 | 29.40 | 29.95 | 13.1M |
| 2025-06-10 | 29.30 | 30.10 | 28.95 | 29.75 | 15.9M |
| 2025-06-09 | 29.45 | 29.55 | 28.80 | 29.35 | 10.1M |
| 2025-06-06 | 28.80 | 29.40 | 28.50 | 29.30 | 8.6M |
| 2025-06-05 | 28.05 | 28.90 | 27.80 | 28.80 | 10.9M |
| 2025-06-04 | 27.80 | 28.30 | 27.60 | 28.10 | 10.9M |
| 2025-06-03 | 27.80 | 27.90 | 27.35 | 27.65 | 10.4M |
| 2025-06-02 | 28.40 | 28.40 | 27.15 | 27.50 | 18.9M |
| 2025-05-29 | 29.95 | 29.95 | 28.65 | 28.65 | 28.2M |
| 2025-05-28 | 29.95 | 30.20 | 29.45 | 29.60 | 8.9M |
| 2025-05-27 | 30.15 | 30.45 | 29.60 | 29.60 | 10.4M |
| 2025-05-26 | 30.55 | 30.70 | 30.10 | 30.10 | 9.7M |
| 2025-05-23 | 30.65 | 30.80 | 30.40 | 30.75 | 7.0M |
| 2025-05-22 | 31.40 | 31.45 | 30.65 | 30.70 | 8.5M |
| 2025-05-21 | 31.70 | 31.85 | 31.30 | 31.65 | 5.2M |
| 2025-05-20 | 31.80 | 31.80 | 31.30 | 31.45 | 4.6M |
| 2025-05-19 | 31.75 | 31.80 | 31.15 | 31.65 | 5.6M |
| 2025-05-16 | 31.85 | 31.85 | 31.45 | 31.75 | 4.4M |
| 2025-05-15 | 31.90 | 31.90 | 31.40 | 31.45 | 7.8M |
| 2025-05-14 | 31.75 | 31.95 | 31.25 | 31.95 | 8.8M |
| 2025-05-13 | 31.65 | 31.75 | 31.00 | 31.30 | 9.8M |
| 2025-05-12 | 31.80 | 32.00 | 31.50 | 31.65 | 6.7M |
| 2025-05-09 | 30.90 | 31.55 | 30.70 | 31.45 | 7.3M |
| 2025-05-08 | 31.75 | 31.75 | 30.95 | 30.95 | 9.7M |
| 2025-05-07 | 32.10 | 32.50 | 31.70 | 31.80 | 9.3M |
| 2025-05-06 | 32.00 | 32.40 | 31.40 | 31.80 | 10.1M |
| 2025-05-05 | 31.00 | 31.95 | 30.95 | 31.60 | 12.9M |
| 2025-05-02 | 30.80 | 30.90 | 30.40 | 30.85 | 4.4M |
| 2025-04-30 | 30.75 | 30.80 | 30.45 | 30.60 | 4.9M |
| 2025-04-29 | 30.45 | 30.95 | 30.25 | 30.95 | 7.4M |
| 2025-04-28 | 30.45 | 30.85 | 30.10 | 30.45 | 3.6M |
| 2025-04-25 | 30.75 | 30.95 | 30.35 | 30.40 | 5.1M |
| 2025-04-24 | 30.90 | 31.25 | 30.30 | 30.35 | 8.5M |
| 2025-04-23 | 30.80 | 31.55 | 30.80 | 31.25 | 6.5M |
| 2025-04-22 | 30.05 | 30.70 | 29.65 | 30.45 | 8.4M |
| 2025-04-21 | 30.50 | 30.55 | 30.00 | 30.05 | 6.6M |
| 2025-04-18 | 30.90 | 31.00 | 30.55 | 30.65 | 5.0M |
| 2025-04-17 | 31.35 | 31.35 | 30.65 | 30.75 | 5.7M |
| 2025-04-16 | 31.50 | 31.80 | 30.65 | 31.15 | 9.5M |
| 2025-04-15 | 30.90 | 32.20 | 30.70 | 31.85 | 12.0M |
| 2025-04-14 | 29.80 | 31.30 | 29.80 | 30.80 | 15.9M |
| 2025-04-11 | 29.00 | 30.40 | 29.00 | 30.10 | 18.1M |
| 2025-04-10 | 29.50 | 29.50 | 29.00 | 29.50 | 8.0M |
| 2025-04-09 | 28.20 | 29.15 | 26.80 | 26.85 | 23.7M |
| 2025-04-08 | 28.70 | 29.20 | 28.30 | 28.85 | 25.3M |
| 2025-04-07 | 28.30 | 28.50 | 28.30 | 28.30 | 17.8M |
| 2025-04-02 | 30.80 | 31.50 | 30.55 | 31.40 | 10.3M |
| 2025-04-01 | 30.20 | 31.60 | 30.20 | 31.15 | 12.8M |
| 2025-03-31 | 30.25 | 30.80 | 30.00 | 30.00 | 20.9M |
| 2025-03-28 | 31.90 | 32.10 | 30.90 | 31.00 | 16.5M |
| 2025-03-27 | 32.15 | 32.25 | 31.50 | 32.10 | 11.0M |
| 2025-03-26 | 32.15 | 32.45 | 31.95 | 32.20 | 12.1M |
| 2025-03-25 | 32.65 | 33.25 | 32.05 | 32.05 | 11.0M |
| 2025-03-24 | 33.05 | 33.30 | 32.50 | 32.50 | 8.4M |
| 2025-03-21 | 34.25 | 34.25 | 32.95 | 32.95 | 27.2M |
| 2025-03-20 | 34.10 | 34.65 | 34.05 | 34.55 | 11.2M |
| 2025-03-19 | 34.75 | 34.90 | 34.00 | 34.10 | 12.5M |
| 2025-03-18 | 34.55 | 35.30 | 34.10 | 34.70 | 22.5M |
| 2025-03-17 | 33.75 | 34.80 | 33.45 | 34.45 | 21.0M |
| 2025-03-14 | 32.50 | 33.70 | 32.50 | 33.55 | 17.2M |
| 2025-03-13 | 34.15 | 34.20 | 32.20 | 32.20 | 19.7M |
| 2025-03-12 | 34.25 | 34.50 | 33.60 | 34.00 | 14.0M |
| 2025-03-11 | 33.05 | 33.90 | 32.50 | 33.70 | 14.5M |
| 2025-03-10 | 33.60 | 34.20 | 33.50 | 33.80 | 12.0M |
| 2025-03-07 | 33.40 | 33.85 | 32.85 | 33.45 | 11.4M |
| 2025-03-06 | 34.35 | 34.50 | 33.40 | 33.50 | 17.3M |
| 2025-03-05 | 31.90 | 34.75 | 31.90 | 34.50 | 28.8M |
| 2025-03-04 | 32.50 | 32.65 | 31.70 | 31.95 | 15.7M |
| 2025-03-03 | 33.45 | 33.70 | 32.85 | 32.85 | 12.6M |
| 2025-02-27 | 34.05 | 34.30 | 33.55 | 33.75 | 18.8M |
| 2025-02-26 | 34.40 | 34.50 | 33.60 | 34.10 | 13.6M |
| 2025-02-25 | 33.85 | 34.90 | 33.75 | 34.50 | 18.2M |
| 2025-02-24 | 33.75 | 34.50 | 33.55 | 34.25 | 11.7M |
| 2025-02-21 | 33.45 | 33.95 | 33.25 | 33.95 | 9.1M |
| 2025-02-20 | 33.70 | 34.05 | 33.00 | 33.45 | 10.2M |
| 2025-02-19 | 32.90 | 33.90 | 32.90 | 33.65 | 12.5M |
| 2025-02-18 | 33.55 | 33.55 | 32.60 | 33.00 | 10.9M |
| 2025-02-17 | 33.20 | 33.80 | 32.50 | 33.40 | 14.5M |
| 2025-02-14 | 32.80 | 33.35 | 32.20 | 33.00 | 19.7M |
| 2025-02-13 | 31.20 | 32.95 | 30.70 | 32.75 | 23.0M |
| 2025-02-12 | 30.30 | 31.45 | 30.20 | 31.00 | 12.3M |
| 2025-02-11 | 30.50 | 30.95 | 30.05 | 30.20 | 8.0M |
| 2025-02-10 | 29.85 | 30.65 | 29.85 | 30.25 | 8.5M |
| 2025-02-07 | 30.60 | 30.70 | 29.90 | 29.95 | 9.4M |
| 2025-02-06 | 30.50 | 30.80 | 30.35 | 30.75 | 6.2M |
| 2025-02-05 | 30.85 | 31.55 | 30.40 | 30.45 | 10.3M |
| 2025-02-04 | 31.45 | 31.65 | 30.50 | 30.50 | 10.8M |
| 2025-02-03 | 32.00 | 33.10 | 30.85 | 31.25 | 18.3M |
| 2025-01-22 | 32.25 | 32.60 | 31.75 | 32.35 | 10.2M |
| 2025-01-21 | 32.20 | 32.85 | 31.85 | 32.05 | 9.8M |
| 2025-01-20 | 32.95 | 33.00 | 32.10 | 32.35 | 12.1M |
| 2025-01-17 | 31.20 | 33.45 | 31.20 | 32.95 | 31.7M |
| 2025-01-16 | 31.20 | 31.90 | 30.90 | 31.50 | 21.1M |
| 2025-01-15 | 30.30 | 31.95 | 30.20 | 30.95 | 25.9M |
| 2025-01-14 | 28.85 | 30.70 | 28.85 | 30.45 | 25.1M |
| 2025-01-13 | 28.35 | 29.10 | 28.10 | 28.70 | 19.8M |
| 2025-01-10 | 28.60 | 29.10 | 28.30 | 28.30 | 10.2M |
| 2025-01-09 | 29.05 | 29.10 | 28.60 | 28.60 | 14.2M |
| 2025-01-08 | 30.05 | 30.10 | 28.95 | 29.30 | 13.7M |
| 2025-01-07 | 31.25 | 31.30 | 29.95 | 29.95 | 14.8M |
| 2025-01-06 | 29.90 | 31.65 | 29.70 | 31.25 | 21.3M |
| 2025-01-03 | 30.00 | 30.75 | 29.55 | 29.55 | 9.4M |
| 2025-01-02 | 29.70 | 30.30 | 29.30 | 29.90 | 15.2M |