25.00
Last Update: 2025-09-18
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 |
---|---|---|---|---|---|
2023-12-28 | 43.10 | 45.00 | 43.10 | 44.05 | 0.0M |
2023-12-26 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
2023-12-21 | 43.00 | 43.00 | 43.00 | 43.00 | 0.1M |
2023-12-20 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
2023-12-19 | 45.00 | 45.00 | 43.75 | 45.00 | 0.0M |
2023-12-15 | 47.95 | 47.95 | 45.00 | 45.00 | 0.0M |
2023-12-12 | 47.95 | 47.95 | 47.95 | 47.95 | 0.0M |
2023-12-11 | 44.99 | 45.00 | 44.99 | 45.00 | 0.0M |
2023-12-08 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
2023-12-06 | 41.13 | 41.13 | 41.10 | 41.10 | 0.0M |
2023-12-05 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
2023-12-04 | 44.00 | 44.00 | 41.01 | 41.01 | 0.0M |
2023-12-01 | 43.90 | 43.90 | 43.90 | 43.90 | 0.0M |
2023-11-30 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
2023-11-28 | 42.00 | 43.50 | 42.00 | 42.00 | 0.0M |
2023-11-24 | 41.00 | 42.00 | 41.00 | 42.00 | 0.0M |
2023-11-23 | 41.99 | 41.99 | 40.40 | 40.40 | 0.0M |
2023-11-22 | 41.10 | 41.10 | 41.00 | 41.05 | 0.0M |
2023-11-21 | 41.70 | 41.70 | 41.70 | 41.70 | 0.0M |
2023-11-20 | 41.80 | 45.00 | 41.80 | 42.51 | 0.0M |
2023-11-17 | 42.00 | 44.95 | 36.90 | 44.93 | 0.0M |
2023-11-16 | 44.60 | 44.60 | 44.55 | 44.55 | 0.0M |
2023-11-15 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
2023-11-13 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
2023-11-10 | 47.95 | 48.00 | 47.95 | 48.00 | 0.0M |
2023-11-08 | 52.50 | 52.50 | 43.00 | 46.50 | 0.0M |
2023-11-07 | 53.00 | 53.00 | 45.35 | 50.94 | 0.0M |
2023-11-01 | 53.05 | 53.05 | 53.05 | 53.05 | 0.0M |
2023-10-31 | 53.45 | 53.45 | 53.45 | 53.45 | 0.0M |
2023-10-30 | 56.95 | 56.95 | 56.95 | 56.95 | 0.0M |
2023-10-27 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
2023-10-26 | 54.50 | 55.00 | 54.50 | 55.00 | 0.0M |
2023-10-25 | 53.00 | 53.00 | 52.00 | 52.00 | 0.0M |
2023-10-23 | 53.40 | 56.75 | 53.40 | 55.88 | 0.0M |
2023-10-17 | 53.40 | 53.40 | 53.40 | 53.40 | 0.0M |
2023-10-13 | 53.41 | 54.00 | 53.41 | 53.80 | 0.0M |
2023-10-12 | 54.05 | 54.05 | 54.00 | 54.00 | 0.0M |
2023-10-11 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
2023-10-10 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
2023-10-09 | 54.30 | 56.55 | 51.30 | 53.01 | 0.0M |
2023-10-06 | 57.05 | 57.05 | 57.05 | 57.05 | 0.0M |
2023-10-03 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
2023-09-29 | 54.35 | 58.95 | 54.35 | 58.95 | 0.0M |
2023-09-28 | 58.00 | 58.00 | 55.60 | 58.00 | 0.0M |
2023-09-27 | 58.00 | 59.00 | 58.00 | 59.00 | 0.0M |
2023-09-25 | 57.05 | 60.00 | 57.05 | 60.00 | 0.0M |
2023-09-22 | 55.00 | 59.75 | 55.00 | 59.75 | 0.0M |
2023-09-21 | 59.00 | 59.00 | 57.10 | 57.10 | 0.0M |
2023-09-20 | 58.10 | 58.10 | 58.10 | 58.10 | 0.0M |
2023-09-15 | 58.10 | 58.10 | 58.10 | 58.10 | 0.0M |
2023-09-14 | 58.15 | 58.15 | 58.10 | 58.10 | 0.0M |
2023-09-13 | 59.00 | 59.00 | 58.05 | 58.05 | 0.0M |
2023-09-12 | 62.00 | 62.00 | 59.00 | 59.00 | 0.0M |
2023-09-11 | 61.52 | 62.50 | 61.52 | 62.38 | 0.0M |
2023-09-08 | 64.39 | 64.39 | 62.00 | 62.00 | 0.0M |
2023-09-07 | 61.11 | 61.11 | 61.11 | 61.11 | 0.0M |
2023-09-06 | 62.00 | 63.35 | 61.56 | 61.60 | 0.0M |
2023-09-05 | 61.90 | 62.80 | 61.50 | 61.72 | 0.0M |
2023-09-04 | 61.70 | 62.45 | 61.61 | 62.45 | 0.0M |
2023-09-01 | 61.00 | 64.39 | 61.00 | 61.90 | 0.0M |
2023-08-31 | 60.25 | 65.00 | 60.20 | 61.47 | 0.0M |
2023-08-30 | 61.00 | 61.00 | 60.25 | 60.41 | 0.0M |
2023-08-29 | 60.03 | 62.00 | 60.03 | 61.51 | 0.0M |
2023-08-28 | 60.00 | 61.90 | 59.91 | 59.93 | 0.0M |
2023-08-25 | 62.50 | 62.50 | 60.04 | 60.05 | 0.0M |
2023-08-24 | 59.90 | 60.20 | 59.81 | 59.81 | 0.0M |
2023-08-23 | 60.25 | 60.45 | 59.85 | 59.86 | 0.0M |
2023-08-22 | 60.25 | 61.50 | 60.01 | 60.03 | 0.0M |
2023-08-21 | 63.00 | 63.00 | 60.10 | 61.01 | 0.0M |
2023-08-18 | 59.95 | 59.95 | 59.80 | 59.85 | 0.0M |
2023-08-17 | 59.90 | 60.10 | 59.86 | 60.02 | 0.0M |
2023-08-16 | 58.60 | 59.00 | 58.25 | 59.00 | 0.0M |
2023-08-14 | 59.55 | 62.99 | 59.51 | 61.25 | 0.0M |
2023-08-11 | 59.90 | 60.10 | 59.05 | 59.50 | 0.0M |
2023-08-10 | 61.20 | 61.25 | 59.70 | 59.70 | 0.0M |
2023-08-09 | 59.51 | 61.50 | 59.50 | 61.50 | 0.0M |
2023-08-08 | 61.26 | 61.28 | 59.81 | 59.83 | 0.0M |
2023-08-07 | 62.00 | 62.50 | 61.01 | 61.50 | 0.0M |
2023-08-04 | 61.10 | 61.40 | 59.05 | 60.11 | 0.0M |
2023-08-03 | 61.55 | 63.75 | 61.55 | 63.49 | 0.0M |
2023-08-02 | 60.01 | 62.50 | 60.01 | 61.75 | 0.0M |
2023-08-01 | 60.60 | 61.75 | 60.35 | 61.50 | 0.0M |
2023-07-31 | 60.50 | 61.50 | 60.05 | 61.50 | 0.0M |
2023-07-28 | 57.00 | 60.30 | 56.20 | 60.03 | 0.0M |
2023-07-27 | 57.00 | 57.00 | 55.00 | 55.00 | 0.0M |
2023-07-26 | 57.20 | 57.20 | 57.20 | 57.20 | 0.0M |
2023-07-24 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
2023-07-18 | 54.00 | 57.50 | 54.00 | 57.50 | 0.0M |
2023-07-17 | 52.00 | 53.50 | 52.00 | 53.50 | 0.0M |
2023-07-13 | 53.85 | 53.85 | 53.85 | 53.85 | 0.0M |
2023-07-11 | 56.60 | 56.60 | 51.60 | 54.30 | 0.0M |
2023-07-10 | 57.05 | 58.35 | 56.50 | 57.40 | 0.0M |
2023-07-07 | 65.10 | 65.10 | 55.80 | 55.90 | 0.0M |
2023-07-06 | 50.00 | 62.71 | 50.00 | 62.71 | 0.1M |
2023-07-05 | 50.00 | 52.26 | 50.00 | 52.26 | 0.0M |
2023-07-04 | 52.50 | 52.50 | 51.00 | 51.00 | 0.0M |
2023-06-30 | 52.50 | 54.45 | 52.50 | 52.52 | 0.0M |
2023-06-28 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0M |
2023-06-27 | 52.50 | 54.43 | 52.50 | 54.00 | 0.0M |
2023-06-26 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0M |
2023-06-22 | 55.17 | 56.50 | 55.00 | 56.50 | 0.0M |
2023-06-20 | 56.50 | 58.00 | 54.90 | 55.29 | 0.0M |
2023-06-16 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
2023-06-15 | 56.00 | 56.00 | 55.90 | 55.90 | 0.0M |
2023-06-13 | 60.00 | 60.00 | 56.00 | 56.00 | 0.0M |
2023-06-12 | 59.00 | 59.00 | 58.90 | 58.90 | 0.0M |
2023-06-09 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
2023-06-08 | 60.00 | 61.00 | 58.50 | 59.06 | 0.0M |
2023-06-07 | 58.00 | 58.00 | 57.00 | 57.32 | 0.0M |
2023-06-06 | 61.00 | 61.00 | 57.00 | 57.00 | 0.0M |
2023-06-05 | 60.50 | 60.50 | 59.00 | 59.00 | 0.0M |
2023-05-31 | 56.05 | 57.00 | 56.05 | 57.00 | 0.0M |
2023-05-30 | 58.25 | 58.25 | 58.25 | 58.25 | 0.0M |
2023-05-29 | 64.05 | 67.00 | 57.00 | 57.97 | 0.1M |
2023-05-26 | 63.65 | 63.65 | 60.50 | 60.50 | 0.0M |
2023-05-24 | 58.65 | 58.65 | 58.65 | 58.65 | 0.0M |
2023-05-22 | 61.65 | 61.65 | 59.00 | 60.33 | 0.0M |
2023-05-10 | 67.20 | 68.00 | 65.50 | 65.50 | 0.0M |
2023-05-09 | 62.57 | 67.59 | 62.57 | 67.59 | 0.0M |
2023-05-08 | 65.85 | 67.95 | 62.60 | 65.50 | 0.0M |
2023-05-05 | 62.75 | 65.00 | 61.05 | 64.96 | 0.0M |
2023-05-04 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
2023-05-03 | 59.00 | 62.80 | 59.00 | 62.80 | 0.0M |
2023-05-02 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
2023-04-28 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
2023-04-21 | 62.80 | 62.80 | 62.80 | 62.80 | 0.0M |
2023-04-20 | 60.30 | 60.30 | 60.30 | 60.30 | 0.0M |
2023-04-19 | 58.80 | 58.80 | 58.80 | 58.80 | 0.0M |
2023-04-17 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
2023-04-12 | 61.65 | 61.65 | 58.90 | 60.80 | 0.0M |
2023-04-11 | 65.75 | 65.75 | 65.75 | 65.75 | 0.0M |
2023-04-10 | 64.00 | 66.40 | 61.70 | 63.00 | 0.0M |
2023-04-06 | 61.50 | 61.50 | 61.50 | 61.50 | 0.0M |
2023-04-05 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
2023-04-03 | 58.70 | 61.45 | 58.70 | 61.45 | 0.0M |
2023-03-31 | 58.00 | 58.00 | 55.10 | 58.00 | 0.0M |
2023-03-29 | 57.50 | 59.00 | 56.00 | 59.00 | 0.1M |
2023-03-28 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
2023-03-27 | 57.25 | 59.00 | 57.00 | 59.00 | 0.0M |
2023-03-24 | 57.45 | 59.30 | 57.00 | 59.30 | 0.0M |
2023-03-23 | 57.45 | 59.80 | 57.45 | 57.50 | 0.0M |
2023-03-20 | 62.30 | 62.30 | 62.30 | 62.30 | 0.0M |
2023-03-17 | 54.50 | 62.40 | 54.50 | 61.28 | 0.0M |
2023-03-16 | 54.50 | 54.50 | 52.00 | 52.00 | 0.0M |
2023-03-14 | 55.10 | 55.10 | 55.00 | 55.00 | 0.0M |
2023-03-13 | 59.00 | 59.00 | 55.30 | 55.30 | 0.0M |
2023-03-10 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
2023-03-09 | 60.90 | 60.90 | 60.90 | 60.90 | 0.0M |
2023-03-06 | 58.00 | 58.80 | 58.00 | 58.80 | 0.0M |
2023-03-03 | 56.00 | 56.85 | 56.00 | 56.85 | 0.0M |
2023-03-02 | 55.80 | 55.80 | 52.00 | 52.00 | 0.0M |
2023-02-28 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
2023-02-27 | 55.60 | 55.60 | 55.00 | 55.00 | 0.0M |
2023-02-23 | 62.45 | 62.45 | 58.00 | 58.00 | 0.0M |
2023-02-22 | 60.00 | 60.00 | 58.00 | 59.00 | 0.0M |
2023-02-21 | 60.50 | 60.50 | 60.50 | 60.50 | 0.0M |
2023-02-13 | 60.60 | 64.95 | 60.30 | 64.95 | 0.0M |
2023-02-08 | 62.00 | 63.45 | 61.70 | 63.45 | 0.0M |
2023-02-03 | 64.90 | 64.90 | 64.90 | 64.90 | 0.0M |
2023-02-01 | 65.00 | 66.45 | 61.20 | 61.70 | 0.0M |
2023-01-31 | 64.80 | 66.50 | 64.45 | 65.00 | 0.0M |
2023-01-27 | 66.85 | 70.00 | 62.05 | 70.00 | 0.0M |
2023-01-25 | 69.55 | 69.55 | 69.50 | 69.50 | 0.0M |
2023-01-24 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
2023-01-20 | 82.90 | 82.90 | 73.00 | 74.80 | 0.0M |
2023-01-19 | 71.55 | 71.55 | 71.25 | 71.45 | 0.0M |
2023-01-18 | 71.30 | 72.90 | 71.00 | 71.00 | 0.0M |
2023-01-17 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0M |
2023-01-16 | 74.95 | 74.95 | 74.50 | 74.50 | 0.0M |
2023-01-13 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0M |
2023-01-12 | 74.00 | 74.00 | 71.00 | 71.00 | 0.0M |
2023-01-11 | 75.00 | 80.15 | 73.65 | 73.65 | 0.0M |
2023-01-10 | 71.00 | 74.90 | 70.85 | 74.90 | 0.0M |
2023-01-09 | 77.10 | 77.10 | 73.00 | 73.05 | 0.0M |
2023-01-06 | 76.00 | 79.00 | 74.30 | 77.00 | 0.0M |
2023-01-05 | 70.00 | 83.00 | 70.00 | 75.45 | 0.0M |
2023-01-04 | 74.05 | 74.05 | 72.00 | 72.05 | 0.0M |
2023-01-03 | 75.05 | 77.00 | 75.00 | 77.00 | 0.0M |
2023-01-02 | 79.30 | 79.30 | 75.50 | 77.00 | 0.0M |