42.46
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 | 39.73 | 39.79 | 38.00 | 38.29 | 1.5M |
| 2024-12-30 | 40.00 | 40.64 | 38.88 | 39.49 | 1.6M |
| 2024-12-27 | 41.41 | 41.41 | 40.40 | 40.40 | 2.5M |
| 2024-12-26 | 39.68 | 41.39 | 38.64 | 41.36 | 3.5M |
| 2024-12-25 | 39.35 | 40.68 | 39.17 | 39.72 | 2.7M |
| 2024-12-24 | 37.69 | 41.00 | 37.47 | 39.80 | 3.3M |
| 2024-12-23 | 39.39 | 39.88 | 37.22 | 37.45 | 1.7M |
| 2024-12-20 | 38.81 | 40.54 | 38.81 | 39.50 | 2.0M |
| 2024-12-19 | 37.88 | 39.20 | 37.49 | 38.95 | 1.9M |
| 2024-12-18 | 38.21 | 38.85 | 37.33 | 38.26 | 1.7M |
| 2024-12-17 | 40.58 | 40.59 | 37.96 | 38.09 | 2.2M |
| 2024-12-16 | 41.30 | 41.78 | 39.98 | 40.33 | 2.8M |
| 2024-12-13 | 41.60 | 43.60 | 41.59 | 41.59 | 3.6M |
| 2024-12-12 | 43.98 | 43.98 | 41.83 | 42.53 | 4.4M |
| 2024-12-11 | 43.30 | 45.99 | 42.28 | 45.00 | 7.2M |
| 2024-12-10 | 43.30 | 48.84 | 42.00 | 44.02 | 8.7M |
| 2024-12-09 | 38.76 | 44.11 | 38.61 | 42.50 | 7.3M |
| 2024-12-06 | 40.90 | 40.90 | 38.82 | 39.19 | 2.8M |
| 2024-12-05 | 39.25 | 40.45 | 38.60 | 39.88 | 3.6M |
| 2024-12-04 | 38.81 | 39.84 | 38.07 | 38.98 | 2.7M |
| 2024-12-03 | 39.58 | 40.41 | 38.88 | 39.28 | 4.2M |
| 2024-12-02 | 36.23 | 41.41 | 36.20 | 39.56 | 5.6M |
| 2024-11-29 | 35.49 | 36.50 | 35.12 | 36.22 | 1.3M |
| 2024-11-28 | 35.80 | 36.36 | 35.40 | 35.46 | 0.9M |
| 2024-11-27 | 36.00 | 36.09 | 34.20 | 36.05 | 1.2M |
| 2024-11-26 | 36.40 | 36.84 | 35.19 | 35.34 | 1.1M |
| 2024-11-25 | 35.61 | 36.55 | 35.40 | 36.42 | 1.2M |
| 2024-11-22 | 37.39 | 37.94 | 35.58 | 35.58 | 1.5M |
| 2024-11-21 | 38.22 | 38.35 | 37.19 | 37.68 | 1.6M |
| 2024-11-20 | 37.50 | 39.49 | 37.50 | 38.45 | 2.2M |
| 2024-11-19 | 37.37 | 38.12 | 36.30 | 38.09 | 1.5M |
| 2024-11-18 | 37.45 | 38.07 | 36.90 | 37.28 | 2.0M |
| 2024-11-15 | 37.83 | 38.48 | 36.75 | 36.95 | 1.6M |
| 2024-11-14 | 39.61 | 39.72 | 38.03 | 38.06 | 1.8M |
| 2024-11-13 | 40.48 | 40.48 | 38.61 | 39.61 | 2.8M |
| 2024-11-12 | 39.91 | 42.30 | 39.20 | 40.89 | 4.4M |
| 2024-11-11 | 38.33 | 40.09 | 38.01 | 39.99 | 3.3M |
| 2024-11-08 | 38.52 | 39.28 | 38.35 | 38.65 | 2.6M |
| 2024-11-07 | 38.28 | 38.48 | 37.49 | 38.48 | 2.4M |
| 2024-11-06 | 37.77 | 38.80 | 37.56 | 38.37 | 2.9M |
| 2024-11-05 | 37.27 | 37.99 | 36.77 | 37.81 | 2.3M |
| 2024-11-04 | 35.39 | 37.49 | 35.10 | 37.26 | 2.3M |
| 2024-11-01 | 36.60 | 36.77 | 35.08 | 35.08 | 1.8M |
| 2024-10-31 | 36.57 | 37.08 | 36.27 | 36.67 | 1.7M |
| 2024-10-30 | 37.40 | 37.40 | 36.11 | 36.56 | 1.7M |
| 2024-10-29 | 38.31 | 38.50 | 37.48 | 37.52 | 2.2M |
| 2024-10-28 | 38.55 | 38.55 | 37.53 | 38.34 | 2.2M |
| 2024-10-25 | 37.02 | 39.45 | 36.59 | 38.60 | 4.1M |
| 2024-10-24 | 37.09 | 38.45 | 36.84 | 37.78 | 3.1M |
| 2024-10-23 | 37.12 | 37.38 | 36.51 | 36.67 | 1.8M |
| 2024-10-22 | 37.80 | 37.80 | 36.40 | 37.11 | 2.1M |
| 2024-10-21 | 35.72 | 38.05 | 35.68 | 37.37 | 2.8M |
| 2024-10-18 | 34.33 | 36.46 | 34.32 | 35.88 | 2.2M |
| 2024-10-17 | 34.67 | 35.29 | 34.56 | 34.56 | 1.5M |
| 2024-10-16 | 33.96 | 35.09 | 33.84 | 34.38 | 1.4M |
| 2024-10-15 | 35.78 | 36.19 | 34.71 | 34.85 | 2.1M |
| 2024-10-14 | 35.00 | 35.85 | 34.71 | 35.85 | 1.7M |
| 2024-10-11 | 36.42 | 36.70 | 34.15 | 34.76 | 2.2M |
| 2024-10-10 | 35.99 | 38.29 | 35.99 | 36.53 | 2.8M |
| 2024-10-09 | 41.09 | 41.09 | 35.63 | 35.63 | 4.3M |
| 2024-10-08 | 46.30 | 46.30 | 39.68 | 43.25 | 6.3M |
| 2024-09-30 | 35.00 | 39.76 | 34.40 | 38.73 | 5.6M |
| 2024-09-27 | 30.96 | 35.66 | 30.96 | 33.80 | 4.2M |
| 2024-09-26 | 29.85 | 30.79 | 29.73 | 30.72 | 1.8M |
| 2024-09-25 | 29.50 | 30.60 | 29.31 | 30.07 | 2.1M |
| 2024-09-24 | 28.88 | 29.20 | 28.13 | 29.16 | 1.3M |
| 2024-09-23 | 28.05 | 28.75 | 27.93 | 28.49 | 0.8M |
| 2024-09-20 | 28.36 | 28.65 | 27.85 | 28.03 | 0.8M |
| 2024-09-19 | 28.25 | 28.93 | 28.25 | 28.52 | 1.0M |
| 2024-09-18 | 28.40 | 28.61 | 27.50 | 28.02 | 0.9M |
| 2024-09-13 | 29.10 | 29.50 | 28.45 | 28.46 | 0.9M |
| 2024-09-12 | 29.74 | 30.00 | 29.12 | 29.18 | 1.0M |
| 2024-09-11 | 29.85 | 29.97 | 29.41 | 29.58 | 0.6M |
| 2024-09-10 | 29.90 | 30.02 | 29.23 | 29.85 | 0.8M |
| 2024-09-09 | 29.23 | 29.91 | 29.14 | 29.70 | 1.0M |
| 2024-09-06 | 30.10 | 30.25 | 29.40 | 29.44 | 1.3M |
| 2024-09-05 | 30.43 | 30.50 | 30.08 | 30.13 | 1.2M |
| 2024-09-04 | 30.05 | 30.59 | 29.90 | 30.42 | 1.7M |
| 2024-09-03 | 30.22 | 30.55 | 29.80 | 30.35 | 1.7M |
| 2024-09-02 | 29.80 | 30.81 | 29.63 | 30.38 | 2.7M |
| 2024-08-30 | 29.29 | 30.50 | 28.98 | 30.02 | 2.4M |
| 2024-08-29 | 29.19 | 29.84 | 29.05 | 29.73 | 1.0M |
| 2024-08-28 | 28.85 | 29.67 | 28.11 | 29.29 | 1.0M |
| 2024-08-27 | 29.46 | 29.50 | 28.78 | 28.94 | 0.8M |
| 2024-08-26 | 29.28 | 29.65 | 29.07 | 29.46 | 0.8M |
| 2024-08-23 | 29.55 | 29.74 | 28.88 | 29.05 | 1.2M |
| 2024-08-22 | 30.50 | 30.50 | 29.46 | 29.55 | 1.1M |
| 2024-08-21 | 30.57 | 30.85 | 30.12 | 30.25 | 0.9M |
| 2024-08-20 | 31.38 | 31.39 | 30.38 | 30.62 | 1.2M |
| 2024-08-19 | 33.00 | 33.00 | 31.36 | 31.36 | 1.9M |
| 2024-08-16 | 33.05 | 33.78 | 32.91 | 33.08 | 1.1M |
| 2024-08-15 | 33.15 | 33.69 | 32.76 | 33.08 | 1.4M |
| 2024-08-14 | 33.94 | 34.25 | 33.39 | 33.40 | 0.8M |
| 2024-08-13 | 33.49 | 34.01 | 33.01 | 33.90 | 1.1M |
| 2024-08-12 | 33.88 | 34.37 | 33.25 | 33.30 | 1.2M |
| 2024-08-09 | 35.35 | 36.50 | 34.02 | 34.02 | 1.5M |
| 2024-08-08 | 36.50 | 36.87 | 34.60 | 34.66 | 2.4M |
| 2024-08-07 | 35.25 | 38.00 | 35.21 | 37.15 | 2.9M |
| 2024-08-06 | 36.79 | 37.00 | 35.41 | 35.95 | 2.3M |
| 2024-08-05 | 36.95 | 38.85 | 36.25 | 36.53 | 3.5M |
| 2024-08-02 | 36.70 | 36.96 | 36.00 | 36.48 | 1.9M |
| 2024-08-01 | 36.98 | 37.89 | 36.73 | 36.88 | 2.4M |
| 2024-07-31 | 36.02 | 37.20 | 35.64 | 37.00 | 2.7M |
| 2024-07-30 | 35.59 | 36.28 | 35.19 | 35.90 | 1.5M |
| 2024-07-29 | 35.87 | 36.50 | 35.35 | 35.86 | 1.8M |
| 2024-07-26 | 34.86 | 36.58 | 34.20 | 36.16 | 3.0M |
| 2024-07-25 | 33.42 | 34.59 | 33.03 | 34.11 | 1.4M |
| 2024-07-24 | 34.47 | 35.33 | 33.37 | 33.69 | 1.4M |
| 2024-07-23 | 35.34 | 35.64 | 34.43 | 34.51 | 1.1M |
| 2024-07-22 | 35.40 | 35.79 | 35.07 | 35.34 | 1.2M |
| 2024-07-19 | 34.22 | 35.78 | 33.88 | 35.45 | 1.9M |
| 2024-07-18 | 34.58 | 34.58 | 33.21 | 34.26 | 1.6M |
| 2024-07-17 | 36.01 | 36.10 | 34.68 | 34.68 | 1.6M |
| 2024-07-16 | 36.11 | 36.40 | 35.25 | 36.05 | 1.3M |
| 2024-07-15 | 37.21 | 37.36 | 36.10 | 36.18 | 1.3M |
| 2024-07-12 | 37.74 | 38.60 | 37.26 | 37.26 | 1.4M |
| 2024-07-11 | 37.50 | 38.30 | 37.30 | 38.01 | 2.1M |
| 2024-07-10 | 36.92 | 37.67 | 36.66 | 36.83 | 1.6M |
| 2024-07-09 | 36.33 | 37.57 | 35.20 | 37.57 | 2.2M |
| 2024-07-08 | 37.01 | 37.01 | 35.40 | 35.80 | 1.7M |
| 2024-07-05 | 36.80 | 37.40 | 36.00 | 37.01 | 1.7M |
| 2024-07-04 | 37.70 | 38.88 | 37.15 | 37.19 | 2.0M |
| 2024-07-03 | 39.27 | 39.37 | 37.40 | 37.70 | 2.0M |
| 2024-07-02 | 40.81 | 40.90 | 38.79 | 39.02 | 2.1M |
| 2024-07-01 | 40.67 | 41.43 | 39.41 | 40.40 | 2.0M |
| 2024-06-28 | 39.87 | 41.38 | 39.87 | 40.72 | 2.2M |
| 2024-06-27 | 41.94 | 41.94 | 40.09 | 40.14 | 2.4M |
| 2024-06-26 | 39.99 | 41.90 | 38.58 | 41.76 | 3.2M |
| 2024-06-25 | 40.06 | 41.69 | 39.81 | 40.37 | 3.2M |
| 2024-06-24 | 42.90 | 43.19 | 39.71 | 40.19 | 3.6M |
| 2024-06-21 | 45.90 | 46.03 | 43.11 | 43.35 | 3.4M |
| 2024-06-20 | 47.50 | 49.00 | 45.33 | 45.46 | 5.4M |
| 2024-06-19 | 45.20 | 52.47 | 45.20 | 48.57 | 8.1M |
| 2024-06-18 | 43.74 | 46.58 | 43.74 | 45.98 | 5.9M |
| 2024-06-17 | 42.86 | 43.50 | 41.94 | 43.08 | 2.9M |
| 2024-06-14 | 43.76 | 44.18 | 42.42 | 43.01 | 3.4M |
| 2024-06-13 | 44.28 | 45.45 | 43.81 | 44.19 | 3.7M |
| 2024-06-12 | 43.50 | 44.91 | 43.00 | 44.30 | 3.7M |
| 2024-06-11 | 42.42 | 45.77 | 41.73 | 44.14 | 4.3M |
| 2024-06-07 | 41.76 | 42.20 | 40.50 | 42.20 | 3.3M |
| 2024-06-06 | 43.70 | 44.93 | 40.83 | 41.12 | 4.5M |
| 2024-06-05 | 48.00 | 48.05 | 44.22 | 44.27 | 5.6M |
| 2024-06-04 | 47.04 | 51.23 | 46.01 | 49.58 | 6.5M |
| 2024-06-03 | 47.60 | 48.80 | 46.65 | 47.04 | 4.5M |
| 2024-05-31 | 48.72 | 50.99 | 47.80 | 48.00 | 5.7M |
| 2024-05-30 | 52.00 | 53.90 | 49.36 | 49.49 | 7.4M |
| 2024-05-29 | 47.60 | 56.81 | 46.20 | 54.70 | 9.4M |
| 2024-05-28 | 50.50 | 50.50 | 47.16 | 48.32 | 7.4M |
| 2024-05-27 | 54.04 | 57.00 | 51.50 | 52.18 | 8.8M |
| 2024-05-24 | 52.64 | 61.07 | 51.02 | 54.49 | 12.8M |
| 2024-05-23 | 47.06 | 56.64 | 47.04 | 56.64 | 13.5M |
| 2024-05-22 | 44.61 | 47.80 | 44.11 | 47.20 | 6.9M |
| 2024-05-21 | 45.50 | 45.88 | 43.85 | 45.00 | 5.3M |
| 2024-05-20 | 48.00 | 48.44 | 44.85 | 45.98 | 8.3M |
| 2024-05-17 | 40.57 | 48.92 | 40.36 | 48.92 | 10.7M |
| 2024-05-16 | 39.82 | 41.41 | 39.14 | 40.77 | 3.2M |
| 2024-05-15 | 38.92 | 39.42 | 38.37 | 39.00 | 1.3M |
| 2024-05-14 | 37.93 | 39.53 | 37.88 | 38.92 | 1.8M |
| 2024-05-13 | 38.00 | 38.50 | 37.59 | 37.63 | 1.4M |
| 2024-05-10 | 40.00 | 40.15 | 38.72 | 38.82 | 2.1M |
| 2024-05-09 | 41.57 | 41.74 | 40.30 | 40.43 | 2.5M |
| 2024-05-08 | 40.80 | 40.95 | 39.58 | 40.19 | 2.2M |
| 2024-05-07 | 39.75 | 41.15 | 39.56 | 41.15 | 2.6M |
| 2024-05-06 | 38.95 | 39.90 | 38.95 | 39.82 | 2.0M |
| 2024-04-30 | 39.66 | 39.75 | 38.53 | 38.53 | 1.7M |
| 2024-04-29 | 38.85 | 39.76 | 38.71 | 39.54 | 2.0M |
| 2024-04-26 | 38.32 | 39.05 | 37.65 | 38.90 | 2.2M |
| 2024-04-25 | 38.22 | 39.50 | 38.03 | 39.10 | 2.3M |
| 2024-04-24 | 37.60 | 38.68 | 37.10 | 38.45 | 1.7M |
| 2024-04-23 | 38.19 | 38.84 | 37.32 | 37.53 | 1.9M |
| 2024-04-22 | 38.29 | 39.68 | 37.21 | 38.60 | 2.8M |
| 2024-04-19 | 38.00 | 38.27 | 37.00 | 37.20 | 1.8M |
| 2024-04-18 | 38.36 | 39.09 | 37.03 | 38.28 | 2.4M |
| 2024-04-17 | 36.84 | 38.82 | 36.84 | 38.36 | 2.9M |
| 2024-04-16 | 40.52 | 40.69 | 34.50 | 36.15 | 3.5M |
| 2024-04-15 | 44.82 | 46.38 | 42.58 | 42.84 | 3.5M |
| 2024-04-12 | 43.24 | 45.25 | 42.13 | 44.99 | 3.5M |
| 2024-04-11 | 42.58 | 43.35 | 42.04 | 43.16 | 1.6M |
| 2024-04-10 | 43.00 | 43.16 | 41.41 | 42.75 | 2.0M |
| 2024-04-09 | 42.10 | 43.18 | 42.00 | 43.18 | 1.7M |
| 2024-04-08 | 44.40 | 44.82 | 41.71 | 41.81 | 2.5M |
| 2024-04-03 | 45.96 | 46.20 | 43.94 | 44.36 | 2.2M |
| 2024-04-02 | 46.18 | 46.94 | 45.60 | 45.76 | 2.3M |
| 2024-04-01 | 46.03 | 46.46 | 45.46 | 46.40 | 2.3M |
| 2024-03-29 | 45.20 | 46.18 | 45.03 | 45.45 | 2.1M |
| 2024-03-28 | 43.83 | 47.06 | 43.71 | 45.75 | 3.6M |
| 2024-03-27 | 45.39 | 45.45 | 43.60 | 43.61 | 2.2M |
| 2024-03-26 | 46.43 | 47.28 | 44.70 | 45.64 | 2.7M |
| 2024-03-25 | 50.57 | 50.57 | 46.83 | 46.85 | 4.1M |
| 2024-03-22 | 52.69 | 52.69 | 50.61 | 50.87 | 3.8M |
| 2024-03-21 | 50.73 | 52.98 | 50.57 | 52.96 | 5.0M |
| 2024-03-20 | 51.30 | 51.31 | 50.45 | 50.75 | 2.2M |
| 2024-03-19 | 51.37 | 52.38 | 50.98 | 51.10 | 2.9M |
| 2024-03-18 | 52.68 | 52.98 | 51.55 | 51.99 | 3.5M |
| 2024-03-15 | 49.75 | 51.20 | 49.62 | 51.08 | 3.1M |
| 2024-03-14 | 52.50 | 52.87 | 49.51 | 49.90 | 4.7M |
| 2024-03-13 | 54.50 | 54.70 | 52.90 | 53.06 | 4.7M |
| 2024-03-12 | 52.48 | 55.18 | 52.41 | 54.99 | 6.0M |
| 2024-03-11 | 52.01 | 53.18 | 51.82 | 52.95 | 4.0M |
| 2024-03-08 | 52.20 | 53.20 | 51.81 | 51.91 | 4.4M |
| 2024-03-07 | 55.20 | 56.20 | 52.70 | 53.41 | 6.8M |
| 2024-03-06 | 55.08 | 56.68 | 53.74 | 55.77 | 6.7M |
| 2024-03-05 | 57.65 | 58.12 | 55.15 | 55.32 | 7.7M |
| 2024-03-04 | 58.05 | 62.68 | 58.05 | 58.78 | 8.5M |
| 2024-03-01 | 69.00 | 70.30 | 60.34 | 60.48 | 11.3M |
| 2024-02-29 | 62.99 | 74.92 | 60.18 | 70.30 | 13.4M |
| 2024-02-28 | 80.00 | 88.00 | 69.00 | 69.68 | 15.4M |