43.18
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 | 46.82 | 46.82 | 42.10 | 43.18 | 1.7M |
| 2025-09-25 | 43.14 | 45.00 | 40.48 | 44.16 | 2.3M |
| 2025-09-24 | 44.50 | 47.07 | 44.24 | 44.86 | 1.7M |
| 2025-09-23 | 45.01 | 47.45 | 44.00 | 44.87 | 1.2M |
| 2025-09-22 | 55.00 | 58.86 | 42.06 | 44.01 | 2.4M |
| 2025-09-19 | 46.75 | 56.99 | 46.44 | 55.00 | 2.5M |
| 2025-09-18 | 46.52 | 49.84 | 45.10 | 46.53 | 2.0M |
| 2025-09-17 | 42.75 | 47.99 | 42.50 | 47.12 | 2.7M |
| 2025-09-16 | 43.92 | 45.83 | 41.35 | 42.55 | 2.6M |
| 2025-09-15 | 44.44 | 47.48 | 39.11 | 43.50 | 3.0M |
| 2025-09-12 | 38.00 | 48.15 | 37.50 | 43.98 | 3.2M |
| 2025-09-11 | 35.57 | 42.10 | 35.12 | 37.77 | 2.9M |
| 2025-09-10 | 34.99 | 37.42 | 34.21 | 35.91 | 1.2M |
| 2025-09-09 | 38.00 | 38.40 | 33.52 | 35.30 | 1.7M |
| 2025-09-08 | 44.01 | 47.62 | 38.42 | 39.11 | 2.6M |
| 2025-09-05 | 42.20 | 48.90 | 40.51 | 44.12 | 3.8M |
| 2025-09-04 | 31.21 | 42.36 | 31.05 | 40.25 | 4.5M |
| 2025-09-03 | 39.51 | 40.40 | 29.87 | 30.97 | 2.9M |
| 2025-09-02 | 37.48 | 44.89 | 37.25 | 38.63 | 2.4M |
| 2025-08-29 | 47.51 | 48.50 | 41.50 | 41.93 | 1.5M |
| 2025-08-28 | 60.00 | 60.57 | 48.84 | 49.51 | 1.5M |
| 2025-08-27 | 64.20 | 72.11 | 60.30 | 60.89 | 1.1M |
| 2025-08-26 | 79.70 | 79.70 | 67.00 | 67.03 | 1.4M |
| 2025-08-25 | 100.99 | 102.32 | 82.15 | 85.00 | 1.3M |
| 2025-08-22 | 133.08 | 136.00 | 96.54 | 100.75 | 2.2M |
| 2025-08-21 | 117.36 | 137.84 | 114.45 | 115.78 | 1.6M |
| 2025-08-20 | 88.00 | 117.00 | 86.27 | 110.64 | 1.6M |
| 2025-08-19 | 101.86 | 102.11 | 86.68 | 89.40 | 0.9M |
| 2025-08-18 | 109.99 | 113.87 | 98.11 | 107.12 | 1.0M |
| 2025-08-15 | 116.88 | 118.86 | 86.50 | 101.02 | 2.3M |
| 2025-08-14 | 110.00 | 133.00 | 101.92 | 128.09 | 2.9M |
| 2025-08-13 | 76.32 | 98.45 | 76.32 | 91.89 | 1.8M |
| 2025-08-12 | 73.40 | 75.49 | 69.05 | 73.64 | 0.6M |
| 2025-08-11 | 77.17 | 79.01 | 67.23 | 70.27 | 0.7M |
| 2025-08-08 | 60.00 | 85.99 | 60.00 | 79.79 | 1.8M |
| 2025-08-07 | 56.35 | 62.50 | 54.81 | 59.44 | 0.6M |
| 2025-08-06 | 59.96 | 62.95 | 53.20 | 58.85 | 0.8M |
| 2025-08-05 | 56.00 | 65.75 | 53.65 | 57.17 | 1.1M |
| 2025-08-04 | 60.25 | 68.40 | 52.00 | 54.81 | 1.3M |
| 2025-08-01 | 55.90 | 65.70 | 49.37 | 53.53 | 1.2M |
| 2025-07-31 | 46.68 | 69.50 | 45.21 | 63.79 | 2.6M |
| 2025-07-30 | 46.91 | 52.00 | 41.00 | 44.97 | 1.9M |
| 2025-07-29 | 40.05 | 56.77 | 40.05 | 56.19 | 2.7M |
| 2025-07-28 | 34.53 | 43.27 | 33.60 | 39.08 | 1.2M |
| 2025-07-25 | 31.30 | 37.93 | 30.98 | 34.31 | 0.8M |
| 2025-07-24 | 31.77 | 31.99 | 30.60 | 30.71 | 0.1M |
| 2025-07-23 | 30.60 | 32.27 | 29.20 | 32.16 | 0.3M |
| 2025-07-22 | 27.00 | 32.14 | 25.83 | 30.53 | 1.0M |
| 2025-07-21 | 30.01 | 30.26 | 25.49 | 26.34 | 0.8M |
| 2025-07-18 | 33.70 | 38.50 | 29.50 | 29.55 | 1.3M |
| 2025-07-17 | 27.49 | 31.96 | 26.60 | 31.79 | 1.8M |
| 2025-07-16 | 29.92 | 29.92 | 26.41 | 27.12 | 1.1M |
| 2025-07-15 | 29.51 | 31.46 | 25.75 | 29.33 | 2.1M |
| 2025-07-14 | 47.52 | 48.01 | 31.01 | 36.22 | 2.0M |
| 2025-07-11 | 28.80 | 56.00 | 28.67 | 49.24 | 3.2M |
| 2025-07-10 | 21.63 | 28.82 | 21.63 | 28.73 | 1.2M |
| 2025-07-09 | 18.98 | 22.80 | 18.57 | 21.72 | 0.6M |
| 2025-07-08 | 16.57 | 18.90 | 16.32 | 18.71 | 0.3M |
| 2025-07-07 | 16.59 | 17.00 | 15.31 | 16.57 | 0.1M |
| 2025-07-03 | 17.25 | 17.52 | 16.34 | 16.59 | 0.1M |
| 2025-07-02 | 16.02 | 17.49 | 15.00 | 17.20 | 0.3M |
| 2025-07-01 | 16.13 | 17.74 | 15.30 | 15.70 | 0.6M |
| 2025-06-30 | 12.34 | 16.31 | 11.80 | 16.24 | 1.2M |
| 2025-06-27 | 13.81 | 13.89 | 11.61 | 12.08 | 0.4M |
| 2025-06-26 | 12.02 | 14.02 | 11.40 | 13.57 | 0.8M |
| 2025-06-25 | 11.70 | 12.81 | 11.30 | 12.23 | 0.5M |
| 2025-06-24 | 10.27 | 12.50 | 10.17 | 11.87 | 1.0M |
| 2025-06-23 | 11.29 | 11.29 | 9.85 | 10.26 | 0.4M |
| 2025-06-20 | 11.12 | 11.75 | 11.11 | 11.38 | 0.1M |
| 2025-06-18 | 11.73 | 11.79 | 10.89 | 11.28 | 0.2M |
| 2025-06-17 | 10.95 | 12.75 | 10.61 | 11.69 | 0.7M |
| 2025-06-16 | 9.35 | 11.61 | 8.95 | 11.15 | 0.6M |
| 2025-06-13 | 10.08 | 10.22 | 9.28 | 9.36 | 0.3M |
| 2025-06-12 | 10.40 | 11.15 | 9.76 | 10.42 | 0.5M |
| 2025-06-11 | 12.48 | 12.58 | 10.50 | 10.71 | 0.6M |
| 2025-06-10 | 14.04 | 14.51 | 12.13 | 12.45 | 1.0M |
| 2025-06-09 | 10.40 | 17.45 | 10.40 | 13.69 | 4.4M |
| 2025-06-06 | 10.23 | 12.00 | 9.57 | 10.40 | 1.2M |
| 2025-06-05 | 6.29 | 13.29 | 6.25 | 10.53 | 10.7M |
| 2025-06-04 | 6.14 | 6.60 | 6.02 | 6.28 | 0.2M |
| 2025-06-03 | 5.35 | 6.24 | 5.20 | 6.21 | 0.3M |
| 2025-06-02 | 4.85 | 5.51 | 4.84 | 5.35 | 0.5M |
| 2025-05-30 | 5.85 | 5.85 | 4.82 | 4.84 | 0.3M |
| 2025-05-29 | 6.16 | 6.20 | 5.67 | 6.00 | 0.2M |
| 2025-05-28 | 5.90 | 6.20 | 5.60 | 6.07 | 0.3M |
| 2025-05-27 | 5.45 | 6.19 | 5.06 | 6.02 | 0.2M |
| 2025-05-23 | 5.40 | 5.56 | 4.70 | 5.56 | 0.4M |
| 2025-05-22 | 5.88 | 5.92 | 5.01 | 5.58 | 0.3M |
| 2025-05-21 | 6.10 | 6.63 | 5.65 | 5.71 | 0.2M |
| 2025-05-20 | 6.02 | 6.39 | 5.63 | 6.20 | 0.1M |
| 2025-05-19 | 6.16 | 6.39 | 5.84 | 6.17 | 0.1M |
| 2025-05-16 | 7.37 | 7.37 | 6.02 | 6.20 | 0.4M |
| 2025-05-15 | 8.02 | 8.54 | 7.05 | 7.42 | 0.6M |
| 2025-05-14 | 5.30 | 8.85 | 5.23 | 7.99 | 2.5M |
| 2025-05-13 | 4.80 | 5.30 | 4.68 | 5.20 | 0.1M |
| 2025-05-12 | 4.15 | 4.89 | 4.13 | 4.76 | 0.0M |
| 2025-05-09 | 3.73 | 4.15 | 3.73 | 4.01 | 0.0M |
| 2025-05-08 | 3.79 | 4.20 | 3.56 | 4.11 | 0.1M |
| 2025-05-07 | 3.76 | 3.86 | 3.50 | 3.67 | 0.0M |
| 2025-05-06 | 3.50 | 3.99 | 3.40 | 3.76 | 0.1M |
| 2025-05-05 | 3.55 | 3.66 | 3.50 | 3.50 | 0.0M |
| 2025-05-02 | 3.52 | 3.65 | 3.32 | 3.57 | 0.0M |
| 2025-05-01 | 3.68 | 3.72 | 3.50 | 3.60 | 0.0M |
| 2025-04-30 | 3.73 | 3.78 | 3.68 | 3.70 | 0.0M |
| 2025-04-29 | 3.79 | 3.89 | 3.76 | 3.78 | 0.0M |
| 2025-04-28 | 3.79 | 3.94 | 3.73 | 3.82 | 0.0M |
| 2025-04-25 | 3.87 | 4.00 | 3.75 | 3.76 | 0.0M |
| 2025-04-24 | 3.81 | 4.09 | 3.79 | 3.91 | 0.0M |
| 2025-04-23 | 3.79 | 4.14 | 3.74 | 3.76 | 0.0M |
| 2025-04-22 | 3.72 | 3.89 | 3.60 | 3.71 | 0.0M |
| 2025-04-21 | 3.93 | 3.96 | 3.67 | 3.67 | 0.0M |
| 2025-04-17 | 3.78 | 3.98 | 3.78 | 3.98 | 0.0M |
| 2025-04-16 | 3.95 | 4.08 | 3.72 | 3.76 | 0.0M |
| 2025-04-15 | 4.11 | 4.17 | 3.97 | 4.00 | 0.0M |
| 2025-04-14 | 3.95 | 4.22 | 3.83 | 4.16 | 0.0M |
| 2025-04-11 | 3.79 | 3.97 | 3.52 | 3.90 | 0.1M |
| 2025-04-10 | 3.90 | 4.11 | 3.63 | 3.81 | 0.1M |
| 2025-04-09 | 3.95 | 4.10 | 3.54 | 3.93 | 0.1M |
| 2025-04-08 | 5.31 | 5.31 | 3.86 | 4.03 | 0.1M |
| 2025-04-07 | 4.77 | 5.40 | 4.20 | 5.27 | 0.1M |
| 2025-04-04 | 0.23 | 0.25 | 0.21 | 0.24 | 1.0M |
| 2025-04-03 | 0.25 | 0.25 | 0.22 | 0.22 | 0.9M |
| 2025-04-02 | 0.27 | 0.28 | 0.26 | 0.27 | 0.5M |
| 2025-04-01 | 0.27 | 0.27 | 0.25 | 0.26 | 0.3M |
| 2025-03-31 | 0.27 | 0.27 | 0.25 | 0.26 | 0.5M |
| 2025-03-28 | 0.26 | 0.28 | 0.25 | 0.28 | 0.7M |
| 2025-03-27 | 0.27 | 0.28 | 0.26 | 0.27 | 0.3M |
| 2025-03-26 | 0.27 | 0.28 | 0.26 | 0.27 | 0.4M |
| 2025-03-25 | 0.29 | 0.29 | 0.25 | 0.27 | 0.9M |
| 2025-03-24 | 0.30 | 0.30 | 0.29 | 0.29 | 0.5M |
| 2025-03-21 | 0.31 | 0.31 | 0.29 | 0.30 | 0.6M |
| 2025-03-20 | 0.30 | 0.31 | 0.29 | 0.30 | 0.4M |
| 2025-03-19 | 0.28 | 0.32 | 0.28 | 0.30 | 0.6M |
| 2025-03-18 | 0.30 | 0.30 | 0.28 | 0.30 | 1.0M |
| 2025-03-17 | 0.28 | 0.30 | 0.27 | 0.29 | 0.5M |
| 2025-03-14 | 0.25 | 0.34 | 0.24 | 0.28 | 4.4M |
| 2025-03-13 | 0.38 | 0.40 | 0.38 | 0.38 | 0.2M |
| 2025-03-12 | 0.38 | 0.40 | 0.37 | 0.39 | 0.3M |
| 2025-03-11 | 0.37 | 0.40 | 0.37 | 0.38 | 0.5M |
| 2025-03-10 | 0.40 | 0.40 | 0.36 | 0.37 | 0.5M |
| 2025-03-07 | 0.39 | 0.42 | 0.39 | 0.40 | 0.3M |
| 2025-03-06 | 0.38 | 0.41 | 0.38 | 0.39 | 0.4M |
| 2025-03-05 | 0.36 | 0.39 | 0.36 | 0.38 | 0.4M |
| 2025-03-04 | 0.38 | 0.38 | 0.35 | 0.36 | 0.6M |
| 2025-03-03 | 0.40 | 0.42 | 0.36 | 0.37 | 1.5M |
| 2025-02-28 | 0.40 | 0.42 | 0.40 | 0.40 | 0.3M |
| 2025-02-27 | 0.42 | 0.42 | 0.40 | 0.40 | 0.4M |
| 2025-02-26 | 0.41 | 0.42 | 0.41 | 0.41 | 0.4M |
| 2025-02-25 | 0.42 | 0.42 | 0.41 | 0.41 | 0.7M |
| 2025-02-24 | 0.46 | 0.46 | 0.42 | 0.43 | 1.2M |
| 2025-02-21 | 0.47 | 0.48 | 0.45 | 0.45 | 0.9M |
| 2025-02-20 | 0.48 | 0.54 | 0.46 | 0.48 | 5.2M |
| 2025-02-19 | 0.47 | 0.48 | 0.44 | 0.45 | 0.8M |
| 2025-02-18 | 0.48 | 0.49 | 0.47 | 0.48 | 0.7M |
| 2025-02-14 | 0.45 | 0.49 | 0.45 | 0.47 | 0.7M |
| 2025-02-13 | 0.43 | 0.45 | 0.43 | 0.45 | 0.4M |
| 2025-02-12 | 0.43 | 0.45 | 0.43 | 0.44 | 0.3M |
| 2025-02-11 | 0.45 | 0.45 | 0.43 | 0.44 | 0.4M |
| 2025-02-10 | 0.43 | 0.45 | 0.43 | 0.44 | 0.3M |
| 2025-02-07 | 0.44 | 0.46 | 0.43 | 0.44 | 0.4M |
| 2025-02-06 | 0.43 | 0.46 | 0.43 | 0.45 | 0.8M |
| 2025-02-05 | 0.43 | 0.44 | 0.43 | 0.43 | 0.3M |
| 2025-02-04 | 0.42 | 0.45 | 0.42 | 0.44 | 0.3M |
| 2025-02-03 | 0.43 | 0.44 | 0.41 | 0.43 | 0.9M |
| 2025-01-31 | 0.44 | 0.49 | 0.44 | 0.45 | 2.1M |
| 2025-01-30 | 0.42 | 0.45 | 0.42 | 0.44 | 0.7M |
| 2025-01-29 | 0.45 | 0.46 | 0.42 | 0.42 | 0.4M |
| 2025-01-28 | 0.44 | 0.45 | 0.42 | 0.44 | 0.6M |
| 2025-01-27 | 0.46 | 0.47 | 0.43 | 0.44 | 0.8M |
| 2025-01-24 | 0.49 | 0.49 | 0.45 | 0.46 | 0.9M |
| 2025-01-23 | 0.44 | 0.51 | 0.44 | 0.48 | 4.4M |
| 2025-01-22 | 0.42 | 0.43 | 0.41 | 0.42 | 0.3M |
| 2025-01-21 | 0.43 | 0.43 | 0.41 | 0.42 | 0.4M |
| 2025-01-17 | 0.42 | 0.44 | 0.40 | 0.43 | 0.7M |
| 2025-01-16 | 0.42 | 0.43 | 0.40 | 0.43 | 0.5M |
| 2025-01-15 | 0.43 | 0.44 | 0.41 | 0.43 | 0.6M |
| 2025-01-14 | 0.43 | 0.45 | 0.41 | 0.43 | 0.4M |
| 2025-01-13 | 0.46 | 0.48 | 0.41 | 0.43 | 1.2M |
| 2025-01-10 | 0.47 | 0.47 | 0.42 | 0.45 | 0.7M |
| 2025-01-08 | 0.48 | 0.49 | 0.44 | 0.45 | 1.3M |
| 2025-01-07 | 0.52 | 0.53 | 0.47 | 0.49 | 1.4M |
| 2025-01-06 | 0.48 | 0.54 | 0.43 | 0.51 | 2.6M |
| 2025-01-03 | 0.44 | 0.49 | 0.43 | 0.48 | 0.8M |
| 2025-01-02 | 0.40 | 0.45 | 0.40 | 0.45 | 0.7M |