58.70
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 61.85 | 62.24 | 58.39 | 58.70 | 8.6M |
| 2025-09-28 | 61.85 | 62.24 | 61.56 | 61.72 | 0.1M |
| 2025-09-27 | 61.85 | 62.24 | 61.65 | 61.87 | 0.1M |
| 2025-09-26 | 60.69 | 61.91 | 59.82 | 61.65 | 3.7M |
| 2025-09-25 | 61.73 | 62.10 | 60.58 | 60.86 | 4.0M |
| 2025-09-24 | 60.50 | 62.79 | 59.90 | 61.66 | 7.9M |
| 2025-09-23 | 61.28 | 62.24 | 60.01 | 60.30 | 6.8M |
| 2025-09-22 | 62.48 | 62.50 | 59.33 | 61.09 | 12.4M |
| 2025-09-19 | 62.60 | 63.62 | 62.08 | 62.55 | 0.0M |
| 2025-09-18 | 63.68 | 63.84 | 62.55 | 62.57 | 5.9M |
| 2025-09-17 | 63.33 | 64.33 | 62.51 | 63.68 | 4.6M |
| 2025-09-16 | 63.13 | 64.42 | 61.99 | 63.44 | 8.4M |
| 2025-09-15 | 66.05 | 67.13 | 62.55 | 63.13 | 12.5M |
| 2025-09-14 | 66.05 | 66.56 | 65.31 | 66.32 | 0.6M |
| 2025-09-13 | 66.05 | 66.05 | 65.36 | 65.70 | 0.2M |
| 2025-09-12 | 68.13 | 68.66 | 65.61 | 65.74 | 9.6M |
| 2025-09-11 | 69.00 | 69.47 | 67.35 | 68.13 | 4.4M |
| 2025-09-10 | 69.85 | 69.97 | 68.22 | 68.96 | 6.4M |
| 2025-09-09 | 69.97 | 70.19 | 69.25 | 69.86 | 4.7M |
| 2025-09-08 | 69.97 | 70.76 | 68.85 | 69.75 | 4.5M |
| 2025-09-07 | 69.97 | 70.53 | 69.83 | 70.36 | 0.3M |
| 2025-09-06 | 69.97 | 70.09 | 69.82 | 69.96 | 0.2M |
| 2025-09-05 | 69.70 | 70.04 | 69.01 | 69.98 | 3.4M |
| 2025-09-04 | 70.10 | 71.20 | 69.21 | 69.70 | 4.7M |
| 2025-09-03 | 70.78 | 70.90 | 69.09 | 70.20 | 5.1M |
| 2025-09-02 | 71.98 | 72.60 | 69.55 | 70.78 | 4.6M |
| 2025-09-01 | 72.00 | 73.49 | 71.80 | 72.16 | 2.6M |
| 2025-08-31 | 72.00 | 72.53 | 72.00 | 72.51 | 0.3M |
| 2025-08-30 | 72.00 | 72.11 | 71.88 | 72.00 | 0.1M |
| 2025-08-29 | 72.11 | 73.30 | 71.61 | 72.16 | 3.4M |
| 2025-08-28 | 73.89 | 74.50 | 72.20 | 72.53 | 5.5M |
| 2025-08-27 | 73.63 | 74.38 | 72.67 | 73.99 | 7.8M |
| 2025-08-26 | 72.20 | 73.95 | 72.08 | 73.55 | 11.8M |
| 2025-08-25 | 69.98 | 72.29 | 68.91 | 72.04 | 10.1M |
| 2025-08-24 | 69.98 | 69.82 | 69.57 | 69.74 | 0.1M |
| 2025-08-23 | 69.98 | 69.99 | 69.75 | 69.78 | 0.0M |
| 2025-08-22 | 69.56 | 70.63 | 68.80 | 69.96 | 4.4M |
| 2025-08-21 | 70.75 | 71.95 | 69.02 | 69.56 | 12.5M |
| 2025-08-20 | 69.93 | 71.00 | 69.53 | 70.50 | 4.8M |
| 2025-08-19 | 70.59 | 71.27 | 69.59 | 69.93 | 2.5M |
| 2025-08-18 | 70.18 | 71.00 | 68.57 | 70.59 | 8.0M |
| 2025-08-17 | 70.18 | 69.40 | 69.21 | 69.21 | 1.8M |
| 2025-08-16 | 70.18 | 70.18 | 69.21 | 69.21 | 1.7M |
| 2025-08-15 | 69.45 | 71.90 | 69.08 | 71.30 | 11.0M |
| 2025-08-14 | 69.27 | 69.87 | 67.43 | 69.40 | 11.7M |
| 2025-08-13 | 69.88 | 70.29 | 69.03 | 69.50 | 16.0M |
| 2025-08-12 | 70.45 | 72.57 | 70.29 | 72.42 | 13.4M |
| 2025-08-11 | 69.72 | 71.49 | 69.42 | 70.44 | 15.1M |
| 2025-08-08 | 68.08 | 68.95 | 67.84 | 68.92 | 8.5M |
| 2025-08-07 | 68.83 | 69.00 | 67.35 | 68.08 | 18.7M |
| 2025-08-06 | 65.28 | 69.20 | 65.11 | 68.83 | 47.9M |
| 2025-08-05 | 63.55 | 65.85 | 62.72 | 65.28 | 15.8M |
| 2025-08-04 | 62.62 | 63.81 | 62.62 | 63.64 | 4.3M |
| 2025-08-01 | 61.87 | 63.25 | 61.69 | 62.85 | 7.7M |
| 2025-07-31 | 61.40 | 62.09 | 61.11 | 61.87 | 3.3M |
| 2025-07-30 | 61.95 | 62.61 | 60.82 | 61.17 | 3.2M |
| 2025-07-29 | 62.00 | 62.86 | 61.51 | 61.95 | 4.9M |
| 2025-07-28 | 63.90 | 64.36 | 61.55 | 61.65 | 8.0M |
| 2025-07-27 | 63.90 | 64.28 | 63.88 | 63.98 | 0.8M |
| 2025-07-26 | 63.90 | 64.24 | 63.87 | 64.18 | 0.5M |
| 2025-07-25 | 65.58 | 65.96 | 63.12 | 63.86 | 9.8M |
| 2025-07-24 | 65.47 | 66.10 | 65.30 | 65.52 | 3.2M |
| 2025-07-23 | 64.88 | 66.40 | 64.88 | 65.47 | 6.5M |
| 2025-07-22 | 65.74 | 65.95 | 64.75 | 64.80 | 5.4M |
| 2025-07-21 | 63.44 | 65.75 | 63.15 | 65.70 | 12.8M |
| 2025-07-20 | 63.44 | 64.88 | 64.00 | 64.79 | 2.9M |
| 2025-07-19 | 63.44 | 64.67 | 63.27 | 64.00 | 1.6M |
| 2025-07-18 | 61.49 | 63.55 | 61.06 | 63.44 | 19.4M |
| 2025-07-17 | 61.64 | 63.69 | 61.19 | 61.59 | 19.6M |
| 2025-07-16 | 59.40 | 62.20 | 59.23 | 61.64 | 18.1M |
| 2025-07-15 | 60.01 | 60.17 | 58.69 | 59.29 | 12.4M |
| 2025-07-14 | 57.57 | 60.05 | 57.17 | 60.03 | 12.3M |
| 2025-07-13 | 57.57 | 57.90 | 57.51 | 57.66 | 0.5M |
| 2025-07-12 | 57.57 | 58.13 | 57.34 | 57.73 | 0.3M |
| 2025-07-11 | 60.49 | 60.49 | 57.31 | 57.57 | 10.8M |
| 2025-07-10 | 59.59 | 61.00 | 59.39 | 60.28 | 8.8M |
| 2025-07-09 | 58.85 | 59.85 | 57.50 | 59.60 | 8.9M |
| 2025-07-08 | 57.50 | 59.99 | 56.93 | 59.01 | 11.3M |
| 2025-07-07 | 58.38 | 59.31 | 57.34 | 57.52 | 5.4M |
| 2025-07-06 | 58.38 | 58.84 | 58.57 | 58.73 | 0.4M |
| 2025-07-05 | 58.38 | 58.93 | 58.31 | 58.80 | 0.3M |
| 2025-07-04 | 58.04 | 59.14 | 57.25 | 58.38 | 6.6M |
| 2025-07-03 | 57.41 | 59.20 | 57.20 | 58.23 | 10.4M |
| 2025-07-02 | 57.63 | 58.33 | 57.43 | 57.75 | 5.0M |
| 2025-07-01 | 58.09 | 58.35 | 57.13 | 57.74 | 5.7M |
| 2025-06-30 | 56.89 | 58.76 | 56.50 | 57.96 | 13.5M |
| 2025-06-29 | 56.89 | 57.08 | 56.50 | 56.57 | 1.3M |
| 2025-06-28 | 56.89 | 57.19 | 56.65 | 56.83 | 0.6M |
| 2025-06-27 | 56.24 | 56.90 | 55.55 | 56.68 | 7.4M |
| 2025-06-26 | 56.32 | 57.10 | 55.41 | 56.24 | 7.9M |
| 2025-06-25 | 54.19 | 56.60 | 53.93 | 56.41 | 15.4M |
| 2025-06-24 | 53.22 | 54.25 | 52.60 | 54.02 | 4.2M |
| 2025-06-23 | 54.07 | 54.23 | 52.22 | 52.91 | 12.7M |
| 2025-06-20 | 54.15 | 54.72 | 53.91 | 54.07 | 3.2M |
| 2025-06-19 | 54.70 | 54.91 | 54.02 | 54.35 | 4.3M |
| 2025-06-18 | 55.00 | 55.14 | 54.14 | 54.66 | 3.5M |
| 2025-06-17 | 53.88 | 55.15 | 53.84 | 54.99 | 5.1M |
| 2025-06-16 | 54.95 | 55.59 | 53.72 | 53.88 | 6.1M |
| 2025-06-15 | 54.95 | 55.59 | 55.05 | 55.30 | 0.7M |
| 2025-06-14 | 54.95 | 55.28 | 54.95 | 55.19 | 0.2M |
| 2025-06-13 | 55.50 | 55.69 | 54.65 | 54.95 | 1.9M |
| 2025-06-11 | 55.50 | 55.97 | 54.82 | 54.93 | 4.8M |
| 2025-06-10 | 56.35 | 56.68 | 55.04 | 55.45 | 4.0M |
| 2025-06-09 | 57.17 | 57.49 | 55.50 | 56.27 | 8.9M |
| 2025-06-08 | 57.17 | 57.22 | 56.60 | 57.12 | 1.2M |
| 2025-06-07 | 57.17 | 57.17 | 56.82 | 57.13 | 0.5M |
| 2025-06-06 | 58.91 | 61.83 | 56.45 | 56.98 | 21.0M |
| 2025-06-05 | 58.55 | 60.38 | 58.55 | 59.47 | 9.0M |
| 2025-06-04 | 60.06 | 60.91 | 58.24 | 58.55 | 10.5M |
| 2025-06-03 | 58.49 | 60.10 | 58.00 | 59.99 | 10.5M |
| 2025-06-02 | 58.00 | 58.92 | 56.22 | 58.48 | 18.6M |
| 2025-06-01 | 58.00 | 58.41 | 56.22 | 56.73 | 5.8M |
| 2025-05-31 | 58.00 | 58.76 | 58.00 | 58.41 | 1.7M |
| 2025-05-30 | 55.22 | 58.00 | 54.91 | 57.87 | 20.5M |
| 2025-05-29 | 56.01 | 56.70 | 54.97 | 55.22 | 10.4M |
| 2025-05-28 | 55.22 | 56.50 | 55.05 | 55.82 | 9.1M |
| 2025-05-27 | 52.79 | 55.60 | 51.55 | 55.34 | 11.8M |
| 2025-05-26 | 54.03 | 54.25 | 52.48 | 52.79 | 6.2M |
| 2025-05-23 | 54.61 | 54.77 | 53.81 | 54.04 | 4.8M |
| 2025-05-22 | 54.50 | 55.47 | 53.23 | 54.41 | 10.8M |
| 2025-05-21 | 55.05 | 55.49 | 54.50 | 54.50 | 5.0M |
| 2025-05-20 | 56.16 | 56.20 | 54.74 | 55.00 | 8.4M |
| 2025-05-19 | 55.99 | 57.65 | 55.80 | 55.95 | 11.9M |
| 2025-05-18 | 55.99 | 57.63 | 57.07 | 57.35 | 1.8M |
| 2025-05-17 | 55.99 | 57.18 | 55.99 | 57.07 | 0.9M |
| 2025-05-16 | 56.20 | 56.46 | 55.00 | 55.93 | 7.0M |
| 2025-05-15 | 56.50 | 56.92 | 55.00 | 56.20 | 6.3M |
| 2025-05-14 | 57.20 | 57.97 | 56.40 | 56.58 | 8.3M |
| 2025-05-13 | 58.45 | 58.69 | 55.84 | 57.17 | 16.2M |
| 2025-05-12 | 57.26 | 58.85 | 56.85 | 58.36 | 10.0M |
| 2025-05-08 | 56.47 | 57.92 | 56.30 | 57.26 | 4.9M |
| 2025-05-07 | 55.28 | 56.40 | 54.85 | 56.15 | 4.7M |
| 2025-05-06 | 55.10 | 56.25 | 54.72 | 55.28 | 7.2M |
| 2025-05-05 | 55.51 | 56.94 | 54.60 | 55.37 | 7.9M |
| 2025-05-02 | 57.70 | 57.87 | 55.55 | 55.60 | 4.4M |
| 2025-04-30 | 57.85 | 58.00 | 56.29 | 57.70 | 8.0M |
| 2025-04-29 | 59.95 | 60.43 | 57.54 | 57.81 | 7.2M |
| 2025-04-28 | 61.55 | 62.22 | 58.97 | 59.85 | 20.6M |
| 2025-04-25 | 60.94 | 62.00 | 60.67 | 61.47 | 7.7M |
| 2025-04-24 | 59.75 | 61.87 | 59.70 | 60.94 | 9.7M |
| 2025-04-23 | 60.72 | 60.86 | 58.53 | 59.70 | 7.9M |
| 2025-04-22 | 57.70 | 61.30 | 57.57 | 60.86 | 14.3M |
| 2025-04-21 | 57.16 | 57.99 | 56.90 | 57.77 | 4.3M |
| 2025-04-18 | 56.80 | 57.33 | 56.02 | 56.96 | 5.6M |
| 2025-04-17 | 56.63 | 57.70 | 56.53 | 57.42 | 6.7M |
| 2025-04-16 | 55.60 | 57.78 | 55.01 | 56.65 | 16.9M |
| 2025-04-15 | 55.77 | 56.39 | 54.31 | 55.69 | 23.1M |
| 2025-04-14 | 59.73 | 59.88 | 55.38 | 55.77 | 37.1M |
| 2025-04-11 | 60.21 | 62.98 | 58.12 | 59.24 | 26.1M |
| 2025-04-10 | 61.70 | 62.90 | 59.52 | 60.28 | 9.8M |
| 2025-04-09 | 59.73 | 62.00 | 56.00 | 61.73 | 13.1M |
| 2025-04-08 | 58.88 | 61.52 | 58.88 | 59.23 | 9.8M |
| 2025-04-07 | 59.37 | 60.60 | 54.21 | 59.20 | 18.3M |
| 2025-04-04 | 63.02 | 63.56 | 58.87 | 59.37 | 11.3M |
| 2025-04-03 | 65.45 | 66.07 | 61.50 | 62.70 | 11.2M |
| 2025-04-02 | 64.36 | 65.93 | 63.72 | 65.42 | 7.6M |
| 2025-04-01 | 66.11 | 68.22 | 63.69 | 63.69 | 10.2M |
| 2025-03-31 | 65.91 | 66.97 | 63.26 | 66.11 | 8.4M |
| 2025-03-28 | 68.21 | 68.91 | 65.15 | 65.97 | 10.5M |
| 2025-03-27 | 71.09 | 71.40 | 68.08 | 68.28 | 9.1M |
| 2025-03-26 | 72.70 | 73.20 | 70.51 | 71.14 | 6.2M |
| 2025-03-25 | 71.46 | 73.18 | 70.54 | 72.50 | 13.2M |
| 2025-03-24 | 70.30 | 72.36 | 69.62 | 71.46 | 10.4M |
| 2025-03-21 | 70.49 | 71.00 | 69.80 | 70.39 | 5.9M |
| 2025-03-20 | 70.20 | 71.38 | 68.80 | 70.56 | 8.0M |
| 2025-03-19 | 70.00 | 70.59 | 68.87 | 70.34 | 3.8M |
| 2025-03-18 | 70.81 | 71.50 | 69.44 | 69.79 | 5.7M |
| 2025-03-17 | 69.85 | 72.10 | 69.61 | 70.79 | 5.9M |
| 2025-03-14 | 68.22 | 70.20 | 66.81 | 69.85 | 10.9M |
| 2025-03-13 | 68.22 | 69.75 | 66.55 | 68.22 | 9.0M |
| 2025-03-12 | 69.11 | 70.17 | 67.42 | 68.04 | 10.0M |
| 2025-03-11 | 71.15 | 71.44 | 69.14 | 69.78 | 6.9M |
| 2025-03-10 | 71.48 | 72.03 | 70.90 | 71.19 | 3.6M |
| 2025-03-07 | 72.55 | 73.15 | 69.55 | 71.04 | 5.9M |
| 2025-03-06 | 71.90 | 73.44 | 71.53 | 72.55 | 4.9M |
| 2025-03-05 | 72.20 | 74.28 | 71.22 | 71.81 | 10.5M |
| 2025-03-04 | 69.21 | 72.74 | 69.21 | 72.20 | 8.9M |
| 2025-03-03 | 72.49 | 72.49 | 68.31 | 69.52 | 10.9M |
| 2025-02-28 | 69.77 | 73.38 | 68.70 | 72.12 | 12.6M |
| 2025-02-27 | 73.44 | 73.96 | 70.11 | 70.44 | 14.2M |
| 2025-02-26 | 79.57 | 80.15 | 73.50 | 73.61 | 22.7M |
| 2025-02-25 | 79.80 | 80.63 | 78.20 | 79.57 | 6.4M |
| 2025-02-24 | 80.30 | 80.46 | 78.64 | 80.16 | 8.6M |
| 2025-02-21 | 78.40 | 80.92 | 77.69 | 80.30 | 14.0M |
| 2025-02-20 | 74.67 | 79.00 | 74.11 | 78.60 | 20.9M |
| 2025-02-19 | 71.86 | 75.60 | 71.86 | 74.85 | 9.2M |
| 2025-02-18 | 74.90 | 75.00 | 71.50 | 71.94 | 8.8M |
| 2025-02-17 | 73.00 | 75.00 | 73.00 | 74.88 | 7.5M |
| 2025-02-14 | 70.78 | 75.00 | 70.78 | 72.38 | 12.5M |
| 2025-02-13 | 74.20 | 74.64 | 70.11 | 72.19 | 16.3M |
| 2025-02-12 | 69.69 | 74.64 | 67.40 | 74.19 | 30.1M |
| 2025-02-11 | 65.26 | 69.70 | 65.25 | 69.66 | 15.5M |
| 2025-02-10 | 65.17 | 66.98 | 64.80 | 65.19 | 7.0M |
| 2025-02-07 | 65.48 | 65.60 | 64.32 | 64.84 | 2.5M |
| 2025-02-06 | 65.23 | 65.70 | 64.60 | 65.17 | 3.0M |
| 2025-02-05 | 65.00 | 65.70 | 62.85 | 65.41 | 6.9M |
| 2025-02-04 | 65.27 | 66.55 | 64.71 | 65.02 | 9.7M |
| 2025-02-03 | 65.64 | 65.64 | 64.56 | 65.27 | 2.4M |
| 2025-01-31 | 66.24 | 67.32 | 65.49 | 65.64 | 4.7M |
| 2025-01-30 | 65.80 | 66.55 | 65.43 | 66.21 | 2.0M |
| 2025-01-29 | 65.23 | 66.60 | 65.02 | 65.93 | 4.4M |
| 2025-01-28 | 64.45 | 65.43 | 64.00 | 65.24 | 3.2M |
| 2025-01-27 | 65.97 | 66.39 | 64.18 | 64.45 | 3.6M |
| 2025-01-24 | 66.54 | 66.97 | 65.30 | 65.97 | 4.2M |
| 2025-01-23 | 66.90 | 67.58 | 64.80 | 66.48 | 5.1M |
| 2025-01-22 | 67.72 | 68.00 | 66.57 | 67.09 | 5.2M |
| 2025-01-21 | 66.20 | 67.53 | 64.39 | 67.26 | 8.8M |
| 2025-01-20 | 68.70 | 68.96 | 65.77 | 66.10 | 7.3M |
| 2025-01-17 | 65.80 | 68.88 | 65.19 | 67.80 | 9.5M |
| 2025-01-16 | 65.40 | 66.32 | 64.37 | 65.92 | 8.3M |
| 2025-01-15 | 63.82 | 65.44 | 62.87 | 65.15 | 11.1M |
| 2025-01-14 | 64.20 | 64.75 | 62.59 | 63.81 | 9.4M |
| 2025-01-13 | 66.20 | 67.16 | 63.63 | 64.20 | 10.7M |
| 2025-01-10 | 63.23 | 65.50 | 60.70 | 65.26 | 8.0M |
| 2025-01-09 | 65.94 | 66.13 | 62.36 | 62.61 | 5.6M |
| 2025-01-08 | 64.85 | 66.70 | 64.45 | 65.69 | 2.5M |
| 2025-01-06 | 63.57 | 64.89 | 62.20 | 64.75 | 2.7M |
| 2025-01-03 | 65.55 | 65.58 | 63.41 | 64.30 | 3.5M |