52.56
Last Update: 2025-10-03
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 |
---|---|---|---|---|---|
2023-12-29 | 28.10 | 28.89 | 28.00 | 28.50 | 0.0M |
2023-12-28 | 28.94 | 28.94 | 28.05 | 28.09 | 0.0M |
2023-12-27 | 28.99 | 28.99 | 28.04 | 28.69 | 0.0M |
2023-12-26 | 28.64 | 28.99 | 27.75 | 28.50 | 0.0M |
2023-12-22 | 28.34 | 28.99 | 28.00 | 28.08 | 0.0M |
2023-12-21 | 28.44 | 28.49 | 26.51 | 28.34 | 0.0M |
2023-12-20 | 28.99 | 28.99 | 27.51 | 27.88 | 0.0M |
2023-12-19 | 28.24 | 29.39 | 27.60 | 28.71 | 0.0M |
2023-12-18 | 28.59 | 28.59 | 27.40 | 28.08 | 0.0M |
2023-12-15 | 29.40 | 29.74 | 27.87 | 28.22 | 0.0M |
2023-12-14 | 28.51 | 29.99 | 28.31 | 29.33 | 0.0M |
2023-12-13 | 29.23 | 29.45 | 28.30 | 28.69 | 0.0M |
2023-12-12 | 29.63 | 30.00 | 28.40 | 29.23 | 0.0M |
2023-12-11 | 28.50 | 29.33 | 27.10 | 29.05 | 0.0M |
2023-12-08 | 27.00 | 28.00 | 27.00 | 27.94 | 0.0M |
2023-12-07 | 27.59 | 27.59 | 26.50 | 27.46 | 0.0M |
2023-12-06 | 27.50 | 27.50 | 26.38 | 26.92 | 0.0M |
2023-12-05 | 28.10 | 28.67 | 27.16 | 27.76 | 0.0M |
2023-12-04 | 28.89 | 28.89 | 27.51 | 28.55 | 0.0M |
2023-12-01 | 31.02 | 31.02 | 28.08 | 28.67 | 0.0M |
2023-11-30 | 29.43 | 29.55 | 29.43 | 29.55 | 0.0M |
2023-11-29 | 27.99 | 28.15 | 27.90 | 28.15 | 0.0M |
2023-11-28 | 25.54 | 26.81 | 25.36 | 26.81 | 0.0M |
2023-11-24 | 25.53 | 25.54 | 24.34 | 25.54 | 0.0M |
2023-11-23 | 23.18 | 24.33 | 23.18 | 24.33 | 0.0M |
2023-11-22 | 23.18 | 25.62 | 23.18 | 23.18 | 0.1M |
2023-11-21 | 26.19 | 26.19 | 24.40 | 24.40 | 0.0M |
2023-11-20 | 27.00 | 27.00 | 25.68 | 25.68 | 0.0M |
2023-11-17 | 28.49 | 28.50 | 27.03 | 27.03 | 0.0M |
2023-11-16 | 28.51 | 30.49 | 28.45 | 28.45 | 0.1M |
2023-11-15 | 31.60 | 31.60 | 29.94 | 29.94 | 0.0M |
2023-11-13 | 31.85 | 31.85 | 30.70 | 31.51 | 0.0M |
2023-11-12 | 31.95 | 32.24 | 31.00 | 31.00 | 0.0M |
2023-11-10 | 31.46 | 31.46 | 30.00 | 30.89 | 0.0M |
2023-11-09 | 30.70 | 32.70 | 30.70 | 30.70 | 0.0M |
2023-11-08 | 34.50 | 34.50 | 32.31 | 32.31 | 0.0M |
2023-11-07 | 34.01 | 35.00 | 33.91 | 34.01 | 0.0M |
2023-11-06 | 35.00 | 36.50 | 33.60 | 34.99 | 0.0M |
2023-11-03 | 36.00 | 36.90 | 34.00 | 34.88 | 0.0M |
2023-11-02 | 34.19 | 35.89 | 34.19 | 35.34 | 0.0M |
2023-11-01 | 35.47 | 35.47 | 33.80 | 34.19 | 0.0M |
2023-10-31 | 33.65 | 35.41 | 33.27 | 34.77 | 0.0M |
2023-10-30 | 34.70 | 36.00 | 32.75 | 33.95 | 0.0M |
2023-10-27 | 33.80 | 36.50 | 33.80 | 34.39 | 0.0M |
2023-10-26 | 35.49 | 35.95 | 34.18 | 35.23 | 0.0M |
2023-10-25 | 34.95 | 36.69 | 34.56 | 35.97 | 0.0M |
2023-10-23 | 36.00 | 37.00 | 34.86 | 35.28 | 0.0M |
2023-10-20 | 35.98 | 36.50 | 35.01 | 35.99 | 0.0M |
2023-10-19 | 35.69 | 37.00 | 34.15 | 35.77 | 0.0M |
2023-10-18 | 36.98 | 36.98 | 35.57 | 35.69 | 0.0M |
2023-10-17 | 37.45 | 37.50 | 35.85 | 36.98 | 0.0M |
2023-10-16 | 36.00 | 37.50 | 35.40 | 36.43 | 0.0M |
2023-10-13 | 36.97 | 36.97 | 34.31 | 36.31 | 0.0M |
2023-10-12 | 36.40 | 37.00 | 35.50 | 35.98 | 0.0M |
2023-10-11 | 36.00 | 37.00 | 35.31 | 36.40 | 0.0M |
2023-10-10 | 36.50 | 37.24 | 35.07 | 36.89 | 0.0M |
2023-10-09 | 37.25 | 37.25 | 36.00 | 36.50 | 0.0M |
2023-10-06 | 37.49 | 37.49 | 35.88 | 37.15 | 0.0M |
2023-10-05 | 36.20 | 37.50 | 35.06 | 36.80 | 0.0M |
2023-10-04 | 37.44 | 37.44 | 35.02 | 36.20 | 0.0M |
2023-10-03 | 36.90 | 36.90 | 36.40 | 36.40 | 0.0M |
2023-09-29 | 34.40 | 36.50 | 34.40 | 35.77 | 0.0M |
2023-09-28 | 35.10 | 36.95 | 35.00 | 35.96 | 0.0M |
2023-09-27 | 36.34 | 36.34 | 35.10 | 35.25 | 0.0M |
2023-09-26 | 34.50 | 35.85 | 34.50 | 35.74 | 0.0M |
2023-09-25 | 34.50 | 34.50 | 34.10 | 34.50 | 0.0M |
2023-09-22 | 34.00 | 34.97 | 33.95 | 34.65 | 0.0M |
2023-09-21 | 34.79 | 34.79 | 33.51 | 34.46 | 0.0M |
2023-09-20 | 33.90 | 34.99 | 33.90 | 34.20 | 0.0M |
2023-09-18 | 34.90 | 35.00 | 34.01 | 34.24 | 0.0M |
2023-09-15 | 35.34 | 35.34 | 34.03 | 34.44 | 0.0M |
2023-09-14 | 34.99 | 35.40 | 33.52 | 34.61 | 0.0M |
2023-09-13 | 34.65 | 34.68 | 34.00 | 34.44 | 0.0M |
2023-09-12 | 34.27 | 34.72 | 33.00 | 33.78 | 0.0M |
2023-09-11 | 35.99 | 35.99 | 34.05 | 34.30 | 0.1M |
2023-09-08 | 37.90 | 39.60 | 35.84 | 35.84 | 0.0M |
2023-09-07 | 37.95 | 38.88 | 37.10 | 37.72 | 0.0M |
2023-09-06 | 38.45 | 39.00 | 36.11 | 37.86 | 0.0M |
2023-09-05 | 37.60 | 38.00 | 37.05 | 37.78 | 0.0M |
2023-09-04 | 36.85 | 38.39 | 36.85 | 37.70 | 0.0M |
2023-09-01 | 36.10 | 36.89 | 35.40 | 36.81 | 0.0M |
2023-08-31 | 35.26 | 36.90 | 35.01 | 36.24 | 0.0M |
2023-08-30 | 34.50 | 35.73 | 34.50 | 35.16 | 0.0M |
2023-08-29 | 35.07 | 35.29 | 34.50 | 35.00 | 0.0M |
2023-08-28 | 35.69 | 35.69 | 34.70 | 35.00 | 0.0M |
2023-08-25 | 36.69 | 36.69 | 34.70 | 35.13 | 0.0M |
2023-08-24 | 36.86 | 36.86 | 35.81 | 36.30 | 0.0M |
2023-08-23 | 35.70 | 37.07 | 35.50 | 36.78 | 0.0M |
2023-08-22 | 36.73 | 36.98 | 35.30 | 36.67 | 0.0M |
2023-08-21 | 36.65 | 36.65 | 35.53 | 36.01 | 0.0M |
2023-08-18 | 35.55 | 37.73 | 35.55 | 36.26 | 0.0M |
2023-08-17 | 36.80 | 37.83 | 35.85 | 36.88 | 0.0M |
2023-08-16 | 37.80 | 38.29 | 36.71 | 36.87 | 0.0M |
2023-08-14 | 38.00 | 39.38 | 37.55 | 38.60 | 0.0M |
2023-08-11 | 38.80 | 38.80 | 38.00 | 38.60 | 0.0M |
2023-08-10 | 38.02 | 38.90 | 38.00 | 38.02 | 0.0M |
2023-08-09 | 38.99 | 38.99 | 38.05 | 38.34 | 0.0M |
2023-08-08 | 39.45 | 39.47 | 38.51 | 38.88 | 0.0M |
2023-08-07 | 39.49 | 39.50 | 38.56 | 39.00 | 0.0M |
2023-08-04 | 38.01 | 38.80 | 37.95 | 38.09 | 0.0M |
2023-08-03 | 38.22 | 39.90 | 38.01 | 38.45 | 0.0M |
2023-08-02 | 40.00 | 40.00 | 38.26 | 39.01 | 0.0M |
2023-08-01 | 37.60 | 39.50 | 37.60 | 39.50 | 0.0M |
2023-07-31 | 38.55 | 40.38 | 38.00 | 38.14 | 0.0M |
2023-07-28 | 38.01 | 38.99 | 38.01 | 38.55 | 0.0M |
2023-07-27 | 38.99 | 38.99 | 37.41 | 38.70 | 0.0M |
2023-07-26 | 38.75 | 39.24 | 38.02 | 38.13 | 0.0M |
2023-07-25 | 39.48 | 39.48 | 38.55 | 38.77 | 0.0M |
2023-07-24 | 39.20 | 39.50 | 38.50 | 38.96 | 0.0M |
2023-07-21 | 39.15 | 39.50 | 38.02 | 39.20 | 0.0M |
2023-07-20 | 38.80 | 40.45 | 38.80 | 39.15 | 0.0M |
2023-07-19 | 39.29 | 39.49 | 38.76 | 39.35 | 0.0M |
2023-07-18 | 39.70 | 39.70 | 39.01 | 39.29 | 0.0M |
2023-07-17 | 39.35 | 40.30 | 39.00 | 39.24 | 0.0M |
2023-07-14 | 39.56 | 40.46 | 39.15 | 39.31 | 0.0M |
2023-07-13 | 40.00 | 40.90 | 38.60 | 40.69 | 0.0M |
2023-07-12 | 39.98 | 40.00 | 39.50 | 39.91 | 0.0M |
2023-07-11 | 41.57 | 41.57 | 39.01 | 39.52 | 0.0M |
2023-07-10 | 39.75 | 40.39 | 39.65 | 39.86 | 0.0M |
2023-07-07 | 40.90 | 41.90 | 39.25 | 40.89 | 0.0M |
2023-07-06 | 41.38 | 41.38 | 39.10 | 40.40 | 0.0M |
2023-07-05 | 40.91 | 40.91 | 39.50 | 40.07 | 0.0M |
2023-07-04 | 41.70 | 41.70 | 39.75 | 40.91 | 0.0M |
2023-07-03 | 39.80 | 40.73 | 39.80 | 40.47 | 0.0M |
2023-06-30 | 39.99 | 39.99 | 39.00 | 39.62 | 0.0M |
2023-06-28 | 40.28 | 40.77 | 38.70 | 39.63 | 0.0M |
2023-06-27 | 39.98 | 40.89 | 38.75 | 39.49 | 0.0M |
2023-06-26 | 39.01 | 40.99 | 39.01 | 39.89 | 0.0M |
2023-06-23 | 40.79 | 40.79 | 39.35 | 39.65 | 0.0M |
2023-06-22 | 40.00 | 40.87 | 39.01 | 40.31 | 0.0M |
2023-06-21 | 40.95 | 40.95 | 39.52 | 39.89 | 0.0M |
2023-06-20 | 40.97 | 40.97 | 39.60 | 39.92 | 0.0M |
2023-06-19 | 40.93 | 41.30 | 39.80 | 40.63 | 0.0M |
2023-06-16 | 41.49 | 41.49 | 40.50 | 40.93 | 0.0M |
2023-06-15 | 41.50 | 42.19 | 40.20 | 41.03 | 0.0M |
2023-06-14 | 41.50 | 41.50 | 40.11 | 41.24 | 0.0M |
2023-06-13 | 41.15 | 42.29 | 40.50 | 41.28 | 0.0M |
2023-06-12 | 40.36 | 40.95 | 39.50 | 40.64 | 0.0M |
2023-06-09 | 42.00 | 42.85 | 40.24 | 40.36 | 0.0M |
2023-06-08 | 42.97 | 42.97 | 41.10 | 42.35 | 0.0M |
2023-06-07 | 42.98 | 42.98 | 40.40 | 42.40 | 0.0M |
2023-06-06 | 39.25 | 42.05 | 39.25 | 41.54 | 0.1M |
2023-06-05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.0M |
2023-06-02 | 42.50 | 44.35 | 42.15 | 42.15 | 0.0M |
2023-06-01 | 45.25 | 46.80 | 44.36 | 44.36 | 0.0M |
2023-05-31 | 43.17 | 47.71 | 43.17 | 46.69 | 0.1M |
2023-05-30 | 45.44 | 45.44 | 45.44 | 45.44 | 0.0M |
2023-05-29 | 47.83 | 47.83 | 47.83 | 47.83 | 0.0M |
2023-05-26 | 50.34 | 50.34 | 50.34 | 50.34 | 0.0M |
2023-05-25 | 52.21 | 53.50 | 50.52 | 52.98 | 0.0M |
2023-05-24 | 55.50 | 55.50 | 52.35 | 53.17 | 0.0M |
2023-05-23 | 54.90 | 54.90 | 51.00 | 54.38 | 0.0M |
2023-05-22 | 51.25 | 55.00 | 51.00 | 52.67 | 0.0M |
2023-05-19 | 54.58 | 56.35 | 52.50 | 53.01 | 0.0M |
2023-05-18 | 55.05 | 57.49 | 53.50 | 54.58 | 0.0M |
2023-05-17 | 57.50 | 57.55 | 52.75 | 55.05 | 0.0M |
2023-05-16 | 55.00 | 57.82 | 53.50 | 54.83 | 0.0M |
2023-05-15 | 57.00 | 58.00 | 55.23 | 55.24 | 0.0M |
2023-05-12 | 60.61 | 60.61 | 57.73 | 58.13 | 0.0M |
2023-05-11 | 56.97 | 57.73 | 56.94 | 57.73 | 0.0M |
2023-05-10 | 50.65 | 55.40 | 50.65 | 54.99 | 0.0M |
2023-05-09 | 54.90 | 55.00 | 52.70 | 52.99 | 0.0M |
2023-05-08 | 57.90 | 58.00 | 55.41 | 55.41 | 0.0M |
2023-05-05 | 61.00 | 61.00 | 58.17 | 58.32 | 0.0M |
2023-05-04 | 67.30 | 67.30 | 60.90 | 61.23 | 0.0M |
2023-05-03 | 64.10 | 64.10 | 60.00 | 64.10 | 0.0M |
2023-05-02 | 61.05 | 61.05 | 60.78 | 61.05 | 0.0M |
2023-04-28 | 58.15 | 58.15 | 55.39 | 58.15 | 0.0M |
2023-04-27 | 55.39 | 55.39 | 55.39 | 55.39 | 0.0M |
2023-04-26 | 52.76 | 52.76 | 52.76 | 52.76 | 0.0M |
2023-04-25 | 48.90 | 50.25 | 48.89 | 50.25 | 0.0M |
2023-04-24 | 47.50 | 48.95 | 45.60 | 47.86 | 0.0M |
2023-04-21 | 48.15 | 48.15 | 45.87 | 46.63 | 0.0M |
2023-04-20 | 46.99 | 47.90 | 46.00 | 47.20 | 0.0M |
2023-04-19 | 49.78 | 50.00 | 47.30 | 47.30 | 0.0M |
2023-04-18 | 48.55 | 51.98 | 48.10 | 49.78 | 0.0M |
2023-04-17 | 55.14 | 55.14 | 50.14 | 50.47 | 0.0M |
2023-04-13 | 52.75 | 52.85 | 49.70 | 52.76 | 0.0M |
2023-04-12 | 48.50 | 50.34 | 47.90 | 50.34 | 0.0M |
2023-04-11 | 47.51 | 48.60 | 46.53 | 47.95 | 0.0M |
2023-04-10 | 46.53 | 46.53 | 45.00 | 46.53 | 0.0M |
2023-04-06 | 44.30 | 44.32 | 44.30 | 44.32 | 0.0M |
2023-04-05 | 41.00 | 42.21 | 41.00 | 42.21 | 0.0M |
2023-04-03 | 39.80 | 40.20 | 39.79 | 40.20 | 0.0M |
2023-03-31 | 37.94 | 38.29 | 36.87 | 38.29 | 0.0M |
2023-03-29 | 39.00 | 39.00 | 36.26 | 36.47 | 0.0M |
2023-03-28 | 39.77 | 39.77 | 37.85 | 38.16 | 0.0M |
2023-03-27 | 40.43 | 40.43 | 38.86 | 38.92 | 0.0M |
2023-03-24 | 41.00 | 41.00 | 39.35 | 40.90 | 0.0M |
2023-03-23 | 40.05 | 41.36 | 39.50 | 40.35 | 0.0M |
2023-03-22 | 41.85 | 41.95 | 39.65 | 40.07 | 0.0M |
2023-03-21 | 41.39 | 42.50 | 40.55 | 41.36 | 0.0M |
2023-03-20 | 39.25 | 41.55 | 39.25 | 41.44 | 0.0M |
2023-03-17 | 41.00 | 41.85 | 39.80 | 40.64 | 0.0M |
2023-03-16 | 41.36 | 41.36 | 39.02 | 41.00 | 0.0M |
2023-03-15 | 41.24 | 41.24 | 39.10 | 40.30 | 0.0M |
2023-03-14 | 40.85 | 41.88 | 39.02 | 40.04 | 0.0M |
2023-03-13 | 41.30 | 44.70 | 40.76 | 40.83 | 0.0M |
2023-03-10 | 43.54 | 43.54 | 41.83 | 42.90 | 0.0M |
2023-03-09 | 40.80 | 41.47 | 40.75 | 41.47 | 0.0M |
2023-03-08 | 39.50 | 39.50 | 39.50 | 39.50 | 0.0M |
2023-03-06 | 41.57 | 42.85 | 41.57 | 41.57 | 0.0M |
2023-03-03 | 43.90 | 45.85 | 43.28 | 43.75 | 0.0M |
2023-03-02 | 47.49 | 47.49 | 44.64 | 45.55 | 0.0M |
2023-03-01 | 51.87 | 51.87 | 46.93 | 46.98 | 0.0M |
2023-02-28 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
2023-02-27 | 47.05 | 47.05 | 47.05 | 47.05 | 0.0M |
2023-02-24 | 42.75 | 44.85 | 42.75 | 44.85 | 0.0M |
2023-02-23 | 40.85 | 42.85 | 40.85 | 42.75 | 0.0M |
2023-02-22 | 40.80 | 44.70 | 40.80 | 40.85 | 0.0M |
2023-02-21 | 42.85 | 45.60 | 42.85 | 42.90 | 0.0M |
2023-02-20 | 47.35 | 47.85 | 45.10 | 45.10 | 0.0M |
2023-02-17 | 48.00 | 49.95 | 47.35 | 47.45 | 0.0M |
2023-02-16 | 50.85 | 50.90 | 48.55 | 49.80 | 0.0M |
2023-02-15 | 49.50 | 51.60 | 48.20 | 50.15 | 0.0M |
2023-02-14 | 51.40 | 51.75 | 49.00 | 50.60 | 0.0M |
2023-02-13 | 51.30 | 52.00 | 48.75 | 51.10 | 0.0M |
2023-02-10 | 51.30 | 54.00 | 51.30 | 51.30 | 0.0M |
2023-02-09 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
2023-02-08 | 56.80 | 56.80 | 56.80 | 56.80 | 0.0M |
2023-02-07 | 59.75 | 59.75 | 59.75 | 59.75 | 0.0M |
2023-02-06 | 62.85 | 62.85 | 62.85 | 62.85 | 0.0M |
2023-02-03 | 66.15 | 66.15 | 66.15 | 66.15 | 0.0M |
2023-02-02 | 67.85 | 71.20 | 64.55 | 69.60 | 0.0M |
2023-02-01 | 70.45 | 71.00 | 67.70 | 67.85 | 0.0M |
2023-01-31 | 70.50 | 70.50 | 67.20 | 67.85 | 0.0M |
2023-01-30 | 67.45 | 70.95 | 66.00 | 69.35 | 0.0M |
2023-01-27 | 72.00 | 72.00 | 67.50 | 68.00 | 0.0M |
2023-01-25 | 70.90 | 71.50 | 68.00 | 70.95 | 0.0M |
2023-01-24 | 71.50 | 71.50 | 68.65 | 69.90 | 0.0M |
2023-01-23 | 73.00 | 73.00 | 69.00 | 71.40 | 0.0M |
2023-01-20 | 68.45 | 71.85 | 67.10 | 71.55 | 0.0M |
2023-01-19 | 69.95 | 70.80 | 66.75 | 68.45 | 0.0M |
2023-01-18 | 70.80 | 70.80 | 66.60 | 69.55 | 0.0M |
2023-01-17 | 70.00 | 70.00 | 67.15 | 68.55 | 0.0M |
2023-01-16 | 68.00 | 70.70 | 67.00 | 69.00 | 0.0M |
2023-01-13 | 70.95 | 70.95 | 66.20 | 68.05 | 0.0M |
2023-01-12 | 72.90 | 72.90 | 67.20 | 69.55 | 0.0M |
2023-01-11 | 71.50 | 72.55 | 67.45 | 69.45 | 0.0M |
2023-01-10 | 72.05 | 73.00 | 69.90 | 70.95 | 0.0M |
2023-01-09 | 71.85 | 73.95 | 68.10 | 71.95 | 0.0M |
2023-01-06 | 69.80 | 72.45 | 68.05 | 70.65 | 0.0M |
2023-01-05 | 71.85 | 71.85 | 67.50 | 69.95 | 0.0M |
2023-01-04 | 68.95 | 69.90 | 67.20 | 68.50 | 0.0M |
2023-01-03 | 70.85 | 70.85 | 66.85 | 68.35 | 0.0M |
2023-01-02 | 69.65 | 69.65 | 63.30 | 69.10 | 0.0M |