51.50
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 57.00 | 57.00 | 56.00 | 56.00 | 0.1M |
| 2024-12-30 | 58.50 | 58.50 | 56.90 | 56.90 | 0.1M |
| 2024-12-27 | 59.00 | 59.00 | 58.40 | 58.50 | 0.0M |
| 2024-12-26 | 58.80 | 59.50 | 58.50 | 58.60 | 0.1M |
| 2024-12-25 | 58.30 | 58.90 | 58.00 | 58.50 | 0.0M |
| 2024-12-24 | 58.50 | 58.50 | 57.60 | 57.60 | 0.0M |
| 2024-12-23 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-12-20 | 56.90 | 58.00 | 56.80 | 57.30 | 0.0M |
| 2024-12-19 | 57.70 | 57.70 | 57.20 | 57.30 | 0.0M |
| 2024-12-18 | 57.50 | 57.50 | 57.20 | 57.50 | 0.0M |
| 2024-12-17 | 57.50 | 58.10 | 57.00 | 57.20 | 0.0M |
| 2024-12-16 | 58.70 | 58.70 | 58.30 | 58.30 | 0.0M |
| 2024-12-13 | 58.80 | 58.80 | 58.60 | 58.80 | 0.0M |
| 2024-12-12 | 59.00 | 59.00 | 58.50 | 58.80 | 0.0M |
| 2024-12-11 | 58.60 | 60.50 | 58.30 | 59.00 | 0.0M |
| 2024-12-10 | 58.70 | 58.70 | 58.40 | 58.40 | 0.0M |
| 2024-12-09 | 58.20 | 58.70 | 57.60 | 58.70 | 0.0M |
| 2024-12-06 | 58.80 | 58.80 | 58.20 | 58.20 | 0.0M |
| 2024-12-05 | 58.00 | 58.20 | 58.00 | 58.20 | 0.0M |
| 2024-12-04 | 58.00 | 58.40 | 58.00 | 58.40 | 0.0M |
| 2024-12-03 | 58.40 | 58.80 | 58.00 | 58.00 | 0.0M |
| 2024-12-02 | 59.00 | 59.00 | 58.40 | 58.40 | 0.0M |
| 2024-11-29 | 59.70 | 59.70 | 59.00 | 59.00 | 0.0M |
| 2024-11-28 | 58.90 | 58.90 | 58.60 | 58.60 | 0.0M |
| 2024-11-27 | 57.80 | 60.40 | 57.80 | 59.30 | 0.1M |
| 2024-11-26 | 57.10 | 57.50 | 57.00 | 57.50 | 0.0M |
| 2024-11-25 | 57.10 | 57.30 | 57.00 | 57.00 | 0.0M |
| 2024-11-22 | 57.50 | 57.50 | 57.00 | 57.00 | 0.0M |
| 2024-11-21 | 57.50 | 57.50 | 56.80 | 57.10 | 0.0M |
| 2024-11-20 | 56.80 | 56.80 | 56.10 | 56.80 | 0.0M |
| 2024-11-19 | 57.60 | 57.70 | 55.90 | 56.50 | 0.0M |
| 2024-11-18 | 57.50 | 58.00 | 56.30 | 57.60 | 0.0M |
| 2024-11-15 | 56.30 | 57.80 | 56.30 | 57.80 | 0.0M |
| 2024-11-14 | 56.00 | 56.00 | 55.50 | 55.90 | 0.0M |
| 2024-11-13 | 54.90 | 54.90 | 54.20 | 54.30 | 0.0M |
| 2024-11-12 | 58.00 | 58.00 | 54.90 | 54.90 | 0.2M |
| 2024-11-11 | 58.70 | 58.70 | 57.90 | 58.20 | 0.1M |
| 2024-11-08 | 60.50 | 61.90 | 58.50 | 59.40 | 0.0M |
| 2024-11-07 | 60.60 | 60.60 | 59.00 | 59.40 | 0.1M |
| 2024-11-06 | 60.60 | 60.60 | 60.50 | 60.60 | 0.0M |
| 2024-11-05 | 60.70 | 60.70 | 60.30 | 60.30 | 0.0M |
| 2024-11-04 | 61.00 | 61.00 | 60.70 | 60.70 | 0.0M |
| 2024-11-01 | 61.20 | 61.40 | 61.20 | 61.40 | 0.0M |
| 2024-10-30 | 60.60 | 61.00 | 60.30 | 60.90 | 0.0M |
| 2024-10-29 | 60.70 | 61.30 | 60.10 | 61.30 | 0.0M |
| 2024-10-28 | 61.50 | 61.50 | 61.00 | 61.00 | 0.0M |
| 2024-10-25 | 61.80 | 61.80 | 61.20 | 61.20 | 0.0M |
| 2024-10-24 | 61.80 | 61.80 | 61.80 | 61.80 | 0.0M |
| 2024-10-23 | 61.80 | 61.80 | 61.20 | 61.20 | 0.0M |
| 2024-10-22 | 62.10 | 62.10 | 60.30 | 61.90 | 0.1M |
| 2024-10-21 | 63.00 | 63.50 | 61.60 | 62.40 | 0.1M |
| 2024-10-18 | 63.30 | 63.40 | 63.00 | 63.00 | 0.0M |
| 2024-10-17 | 63.20 | 63.40 | 63.20 | 63.40 | 0.0M |
| 2024-10-16 | 63.10 | 63.10 | 63.00 | 63.00 | 0.0M |
| 2024-10-15 | 63.00 | 63.50 | 63.00 | 63.10 | 0.0M |
| 2024-10-14 | 63.00 | 63.00 | 62.70 | 62.80 | 0.0M |
| 2024-10-11 | 64.00 | 64.10 | 63.40 | 63.40 | 0.0M |
| 2024-10-09 | 64.30 | 64.30 | 63.80 | 64.00 | 0.0M |
| 2024-10-08 | 64.60 | 64.60 | 64.20 | 64.20 | 0.0M |
| 2024-10-07 | 64.60 | 64.90 | 64.60 | 64.60 | 0.0M |
| 2024-10-04 | 64.80 | 64.80 | 64.50 | 64.60 | 0.0M |
| 2024-10-01 | 64.90 | 64.90 | 64.70 | 64.80 | 0.0M |
| 2024-09-30 | 64.90 | 65.00 | 64.80 | 64.80 | 0.0M |
| 2024-09-27 | 64.60 | 65.20 | 64.50 | 64.60 | 0.0M |
| 2024-09-26 | 64.50 | 65.00 | 64.50 | 64.60 | 0.0M |
| 2024-09-25 | 64.10 | 64.30 | 64.10 | 64.30 | 0.0M |
| 2024-09-24 | 64.40 | 64.50 | 63.80 | 64.10 | 0.0M |
| 2024-09-23 | 64.50 | 64.90 | 64.10 | 64.10 | 0.0M |
| 2024-09-20 | 64.80 | 65.00 | 64.70 | 64.80 | 0.0M |
| 2024-09-19 | 64.50 | 65.30 | 64.50 | 64.80 | 0.3M |
| 2024-09-18 | 64.50 | 64.60 | 64.40 | 64.40 | 0.0M |
| 2024-09-16 | 64.10 | 64.30 | 64.10 | 64.30 | 0.0M |
| 2024-09-13 | 64.20 | 64.30 | 64.00 | 64.00 | 0.0M |
| 2024-09-12 | 64.80 | 65.00 | 64.00 | 64.20 | 0.0M |
| 2024-09-11 | 64.50 | 65.20 | 64.40 | 64.40 | 0.0M |
| 2024-09-10 | 65.00 | 65.00 | 64.40 | 64.40 | 0.0M |
| 2024-05-16 | 77.70 | 78.50 | 76.70 | 78.50 | 0.3M |
| 2024-05-15 | 78.30 | 78.30 | 77.00 | 77.70 | 0.1M |
| 2024-05-14 | 78.30 | 78.30 | 77.00 | 78.30 | 0.1M |
| 2024-05-13 | 78.90 | 79.00 | 77.60 | 78.00 | 0.1M |
| 2024-05-10 | 79.40 | 79.40 | 78.20 | 78.90 | 0.1M |
| 2024-05-09 | 80.30 | 80.50 | 79.10 | 79.10 | 0.2M |
| 2024-05-08 | 81.90 | 81.90 | 79.00 | 80.20 | 0.3M |
| 2024-05-07 | 82.30 | 82.40 | 80.30 | 81.50 | 0.0M |
| 2024-05-06 | 82.50 | 83.80 | 80.60 | 81.20 | 0.1M |
| 2024-05-03 | 81.20 | 82.30 | 81.20 | 82.30 | 0.1M |
| 2024-05-02 | 81.50 | 82.00 | 80.60 | 82.00 | 0.1M |
| 2024-04-30 | 81.00 | 81.70 | 79.00 | 81.40 | 0.1M |
| 2024-04-29 | 88.80 | 88.80 | 79.50 | 81.00 | 0.4M |
| 2024-04-26 | 88.70 | 89.60 | 86.40 | 88.80 | 0.0M |
| 2024-04-25 | 87.80 | 90.20 | 87.50 | 88.70 | 0.2M |
| 2024-04-24 | 84.70 | 88.00 | 84.70 | 87.80 | 0.1M |
| 2024-04-23 | 84.20 | 85.90 | 84.20 | 85.50 | 0.0M |
| 2024-04-22 | 84.30 | 86.20 | 84.00 | 85.00 | 0.1M |
| 2024-04-19 | 87.00 | 87.80 | 84.00 | 85.30 | 0.1M |
| 2024-04-18 | 87.70 | 88.30 | 87.50 | 87.70 | 0.1M |
| 2024-04-17 | 88.00 | 89.10 | 87.10 | 88.40 | 0.2M |
| 2024-04-16 | 89.40 | 90.00 | 88.00 | 88.00 | 0.3M |
| 2024-04-15 | 82.80 | 89.30 | 82.50 | 88.60 | 0.6M |
| 2024-04-12 | 80.50 | 83.00 | 79.70 | 82.40 | 0.2M |
| 2024-04-11 | 79.30 | 80.80 | 79.30 | 80.50 | 0.1M |
| 2024-04-10 | 80.40 | 80.40 | 79.60 | 80.30 | 0.1M |
| 2024-04-09 | 79.30 | 80.40 | 78.50 | 80.40 | 0.2M |
| 2024-04-08 | 79.10 | 81.30 | 77.80 | 79.20 | 0.2M |
| 2024-04-03 | 77.00 | 79.50 | 75.60 | 77.80 | 0.1M |
| 2024-04-02 | 79.00 | 81.00 | 78.20 | 79.80 | 0.3M |
| 2024-04-01 | 79.00 | 80.00 | 78.30 | 79.00 | 0.1M |
| 2024-03-29 | 79.50 | 80.00 | 78.40 | 79.00 | 0.1M |
| 2024-03-28 | 78.90 | 80.00 | 77.90 | 78.90 | 0.1M |
| 2024-03-27 | 80.50 | 81.00 | 78.60 | 80.20 | 0.0M |
| 2024-03-26 | 80.60 | 82.00 | 79.10 | 80.00 | 0.1M |
| 2024-03-25 | 81.00 | 81.30 | 79.90 | 80.30 | 0.1M |
| 2024-03-22 | 80.30 | 80.30 | 79.50 | 80.20 | 0.0M |
| 2024-03-21 | 80.30 | 80.30 | 78.80 | 80.20 | 0.0M |
| 2024-03-20 | 78.70 | 80.30 | 78.70 | 80.30 | 0.1M |
| 2024-03-19 | 78.80 | 80.30 | 78.70 | 80.00 | 0.0M |
| 2024-03-18 | 80.30 | 80.30 | 78.70 | 80.30 | 0.0M |
| 2024-03-15 | 80.30 | 80.30 | 78.10 | 80.30 | 0.0M |
| 2024-03-14 | 80.60 | 80.80 | 78.00 | 80.30 | 0.1M |
| 2024-03-13 | 78.20 | 82.10 | 77.80 | 80.60 | 0.2M |
| 2024-03-12 | 77.80 | 78.20 | 77.00 | 78.20 | 0.0M |
| 2024-03-11 | 78.20 | 78.30 | 76.50 | 78.20 | 0.1M |
| 2024-03-08 | 78.00 | 78.30 | 77.00 | 78.20 | 0.0M |
| 2024-03-07 | 79.20 | 79.30 | 77.60 | 78.00 | 0.1M |
| 2024-03-06 | 79.30 | 79.30 | 77.80 | 78.50 | 0.0M |
| 2024-03-05 | 79.80 | 79.80 | 77.60 | 79.30 | 0.0M |
| 2024-03-04 | 78.50 | 79.90 | 78.00 | 79.80 | 0.1M |
| 2024-03-01 | 80.10 | 80.50 | 78.30 | 80.30 | 0.0M |
| 2024-02-29 | 80.20 | 80.30 | 78.20 | 80.10 | 0.0M |
| 2024-02-27 | 80.30 | 80.30 | 77.60 | 80.20 | 0.0M |
| 2024-02-26 | 79.90 | 80.20 | 78.00 | 79.70 | 0.0M |
| 2024-02-23 | 78.40 | 81.00 | 77.40 | 77.80 | 0.0M |
| 2024-02-22 | 75.20 | 78.50 | 75.20 | 78.30 | 0.1M |
| 2024-02-21 | 77.90 | 78.00 | 74.30 | 77.50 | 0.1M |
| 2024-02-20 | 80.40 | 83.60 | 76.60 | 77.90 | 0.4M |
| 2024-02-19 | 73.60 | 80.50 | 73.00 | 79.50 | 0.4M |
| 2024-02-16 | 67.80 | 74.00 | 67.70 | 73.60 | 0.2M |
| 2024-02-15 | 68.20 | 68.20 | 66.60 | 67.80 | 0.0M |
| 2024-02-05 | 67.20 | 68.30 | 66.70 | 68.00 | 0.0M |
| 2024-02-02 | 68.10 | 68.50 | 67.10 | 68.50 | 0.1M |
| 2024-02-01 | 67.00 | 68.00 | 66.90 | 68.00 | 0.0M |
| 2024-01-31 | 67.90 | 68.20 | 66.80 | 67.10 | 0.1M |
| 2024-01-30 | 67.00 | 67.90 | 66.20 | 67.30 | 0.1M |
| 2024-01-29 | 65.80 | 67.00 | 65.20 | 67.00 | 0.0M |
| 2024-01-26 | 65.80 | 65.90 | 65.10 | 65.90 | 0.0M |
| 2024-01-25 | 65.20 | 65.80 | 64.00 | 65.80 | 0.0M |
| 2024-01-24 | 66.80 | 66.80 | 65.20 | 65.20 | 0.0M |
| 2024-01-23 | 65.20 | 65.90 | 65.10 | 65.80 | 0.0M |
| 2024-01-22 | 67.10 | 67.10 | 64.60 | 67.00 | 0.0M |
| 2024-01-19 | 66.70 | 67.10 | 66.40 | 67.10 | 0.0M |
| 2024-01-18 | 67.10 | 67.30 | 66.80 | 66.90 | 0.0M |
| 2024-01-17 | 67.20 | 67.30 | 66.40 | 66.80 | 0.0M |
| 2024-01-16 | 66.60 | 67.30 | 66.50 | 66.80 | 0.0M |
| 2024-01-15 | 66.90 | 67.30 | 66.00 | 66.60 | 0.1M |
| 2024-01-12 | 66.20 | 66.90 | 66.00 | 66.90 | 0.0M |
| 2024-01-11 | 65.40 | 66.00 | 64.70 | 65.40 | 0.0M |
| 2024-01-10 | 65.00 | 65.50 | 64.10 | 64.10 | 0.1M |
| 2024-01-09 | 66.20 | 66.30 | 65.00 | 66.30 | 0.0M |
| 2024-01-08 | 66.20 | 66.20 | 66.20 | 66.20 | 0.0M |
| 2024-01-05 | 65.20 | 66.20 | 64.80 | 66.20 | 0.0M |
| 2024-01-04 | 64.50 | 66.00 | 64.40 | 66.00 | 0.0M |
| 2024-01-03 | 64.80 | 66.00 | 64.50 | 66.00 | 0.0M |
| 2024-01-02 | 64.90 | 65.60 | 64.50 | 65.20 | 0.1M |