49.97
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 52.73 | 53.00 | 47.21 | 47.23 | 11.3M |
| 2024-12-30 | 49.33 | 52.70 | 49.00 | 52.33 | 13.9M |
| 2024-12-27 | 48.51 | 50.88 | 48.11 | 49.82 | 11.3M |
| 2024-12-26 | 48.73 | 49.78 | 48.10 | 48.40 | 7.9M |
| 2024-12-25 | 51.10 | 52.17 | 48.48 | 48.78 | 9.6M |
| 2024-12-24 | 50.92 | 52.01 | 49.49 | 51.85 | 8.6M |
| 2024-12-23 | 53.08 | 54.27 | 50.50 | 50.97 | 9.2M |
| 2024-12-20 | 53.41 | 54.85 | 52.58 | 53.81 | 8.6M |
| 2024-12-19 | 53.26 | 54.87 | 52.50 | 53.35 | 8.4M |
| 2024-12-18 | 56.93 | 57.85 | 52.84 | 53.75 | 12.2M |
| 2024-12-17 | 55.46 | 58.50 | 55.06 | 56.55 | 12.3M |
| 2024-12-16 | 58.31 | 60.45 | 54.88 | 55.99 | 15.0M |
| 2024-12-13 | 63.13 | 63.98 | 59.10 | 59.43 | 19.7M |
| 2024-12-12 | 61.30 | 66.62 | 61.01 | 65.71 | 26.4M |
| 2024-12-11 | 58.00 | 62.79 | 58.00 | 61.91 | 20.7M |
| 2024-12-10 | 64.00 | 64.30 | 58.01 | 58.23 | 20.9M |
| 2024-12-09 | 59.53 | 60.89 | 58.48 | 59.46 | 13.6M |
| 2024-12-06 | 62.02 | 63.89 | 59.83 | 60.52 | 20.3M |
| 2024-12-05 | 63.72 | 64.51 | 62.00 | 62.82 | 21.2M |
| 2024-12-04 | 62.88 | 68.99 | 62.82 | 63.74 | 26.2M |
| 2024-12-03 | 65.60 | 73.00 | 65.08 | 65.48 | 29.4M |
| 2024-12-02 | 59.01 | 71.86 | 58.35 | 66.85 | 30.6M |
| 2024-11-29 | 56.03 | 67.00 | 56.03 | 61.98 | 30.7M |
| 2024-11-28 | 55.53 | 58.20 | 54.00 | 56.90 | 20.7M |
| 2024-11-27 | 50.35 | 54.98 | 48.93 | 54.44 | 19.3M |
| 2024-11-26 | 51.69 | 53.21 | 50.80 | 51.11 | 11.5M |
| 2024-11-25 | 53.36 | 53.90 | 50.50 | 52.20 | 14.6M |
| 2024-11-22 | 56.70 | 57.80 | 53.85 | 54.30 | 18.7M |
| 2024-11-21 | 56.71 | 59.98 | 56.00 | 58.00 | 24.2M |
| 2024-11-20 | 58.33 | 61.08 | 56.73 | 58.22 | 24.4M |
| 2024-11-19 | 54.11 | 60.29 | 54.11 | 59.59 | 26.7M |
| 2024-11-18 | 59.00 | 60.26 | 53.10 | 53.70 | 25.6M |
| 2024-11-15 | 68.51 | 70.60 | 59.68 | 59.92 | 32.4M |
| 2024-11-14 | 62.15 | 70.99 | 62.15 | 68.50 | 32.5M |
| 2024-11-13 | 60.50 | 74.98 | 60.45 | 65.30 | 38.2M |
| 2024-11-12 | 59.16 | 63.66 | 57.22 | 62.86 | 29.5M |
| 2024-11-11 | 61.36 | 68.40 | 58.18 | 60.70 | 39.6M |
| 2024-11-08 | 60.81 | 63.34 | 58.20 | 63.34 | 43.8M |
| 2024-11-07 | 43.00 | 52.78 | 43.00 | 52.78 | 28.9M |
| 2024-11-06 | 45.93 | 49.60 | 43.60 | 43.98 | 24.6M |
| 2024-11-05 | 40.99 | 45.66 | 39.66 | 44.80 | 20.8M |
| 2024-11-04 | 37.26 | 41.52 | 37.26 | 40.50 | 14.4M |
| 2024-11-01 | 43.77 | 45.10 | 37.13 | 37.30 | 21.8M |
| 2024-10-31 | 43.21 | 50.00 | 42.63 | 44.97 | 26.3M |
| 2024-10-30 | 41.96 | 44.46 | 40.51 | 43.92 | 17.5M |
| 2024-10-29 | 45.15 | 46.48 | 41.50 | 42.45 | 19.8M |
| 2024-10-28 | 42.79 | 46.53 | 42.75 | 45.78 | 19.5M |
| 2024-10-25 | 45.60 | 46.28 | 43.81 | 43.99 | 21.7M |
| 2024-10-24 | 48.62 | 49.90 | 45.00 | 46.13 | 26.8M |
| 2024-10-23 | 45.52 | 54.12 | 43.00 | 51.37 | 40.0M |
| 2024-10-22 | 41.97 | 45.99 | 41.27 | 45.10 | 27.6M |
| 2024-10-21 | 39.16 | 44.16 | 39.00 | 42.65 | 28.7M |
| 2024-10-18 | 37.10 | 44.60 | 35.60 | 40.54 | 28.7M |
| 2024-10-17 | 41.16 | 41.48 | 37.60 | 38.04 | 24.2M |
| 2024-10-16 | 35.01 | 40.00 | 35.01 | 39.50 | 22.5M |
| 2024-10-15 | 38.50 | 43.50 | 36.68 | 37.00 | 27.1M |
| 2024-10-14 | 35.02 | 41.99 | 32.53 | 40.96 | 27.2M |
| 2024-10-11 | 31.33 | 40.65 | 31.33 | 36.25 | 25.5M |
| 2024-10-10 | 42.97 | 44.25 | 37.60 | 37.60 | 32.3M |
| 2024-10-09 | 38.00 | 47.50 | 37.50 | 47.00 | 41.0M |
| 2024-10-08 | 39.58 | 39.58 | 36.27 | 39.58 | 15.6M |
| 2024-09-30 | 32.98 | 32.98 | 32.98 | 32.98 | 1.1M |
| 2024-09-27 | 27.12 | 27.48 | 27.12 | 27.48 | 10.9M |
| 2024-09-26 | 21.39 | 23.99 | 21.05 | 22.90 | 26.7M |
| 2024-09-25 | 21.30 | 23.28 | 20.50 | 22.19 | 30.0M |
| 2024-09-24 | 18.50 | 22.38 | 17.70 | 21.51 | 30.9M |
| 2024-09-23 | 17.86 | 19.12 | 17.51 | 18.65 | 15.8M |
| 2024-09-20 | 17.88 | 18.34 | 17.68 | 17.95 | 10.3M |
| 2024-09-19 | 17.89 | 18.56 | 17.44 | 18.21 | 13.9M |
| 2024-09-18 | 16.94 | 17.70 | 16.40 | 17.70 | 10.2M |
| 2024-09-13 | 17.26 | 17.30 | 16.70 | 16.79 | 5.3M |
| 2024-09-12 | 17.10 | 17.65 | 17.05 | 17.40 | 7.2M |
| 2024-09-11 | 17.04 | 17.20 | 16.92 | 17.15 | 3.5M |
| 2024-09-10 | 16.75 | 17.24 | 16.30 | 17.19 | 5.2M |
| 2024-09-09 | 16.30 | 16.85 | 16.02 | 16.72 | 5.1M |
| 2024-09-06 | 17.20 | 17.60 | 16.70 | 16.74 | 8.1M |
| 2024-09-05 | 16.88 | 17.43 | 16.88 | 17.04 | 4.9M |
| 2024-09-04 | 16.82 | 17.27 | 16.68 | 16.77 | 5.4M |
| 2024-09-03 | 16.60 | 16.97 | 16.46 | 16.92 | 4.1M |
| 2024-09-02 | 16.75 | 17.02 | 16.58 | 16.63 | 4.6M |
| 2024-08-30 | 16.19 | 17.45 | 16.17 | 17.03 | 8.2M |
| 2024-08-29 | 15.80 | 16.40 | 15.72 | 16.19 | 3.5M |
| 2024-08-28 | 15.59 | 16.25 | 15.58 | 15.98 | 3.5M |
| 2024-08-27 | 15.91 | 16.18 | 15.59 | 15.65 | 2.5M |
| 2024-08-26 | 16.11 | 16.21 | 15.76 | 16.02 | 2.9M |
| 2024-08-23 | 15.91 | 16.39 | 15.72 | 16.11 | 4.2M |
| 2024-08-22 | 16.58 | 16.94 | 15.93 | 15.96 | 4.3M |
| 2024-08-21 | 16.40 | 16.88 | 16.33 | 16.58 | 3.2M |
| 2024-08-20 | 16.66 | 16.88 | 16.50 | 16.54 | 3.6M |
| 2024-08-19 | 17.09 | 17.46 | 16.88 | 16.90 | 5.1M |
| 2024-08-16 | 17.06 | 17.31 | 16.90 | 17.12 | 5.2M |
| 2024-08-15 | 16.86 | 17.45 | 16.56 | 17.05 | 5.5M |
| 2024-08-14 | 16.83 | 17.06 | 16.76 | 16.86 | 2.7M |
| 2024-08-13 | 16.58 | 16.92 | 16.50 | 16.86 | 2.9M |
| 2024-08-12 | 17.00 | 17.00 | 16.52 | 16.67 | 4.1M |
| 2024-08-09 | 17.05 | 17.37 | 17.00 | 17.07 | 3.9M |
| 2024-08-08 | 17.31 | 17.64 | 16.71 | 17.03 | 6.1M |
| 2024-08-07 | 17.30 | 17.68 | 17.17 | 17.32 | 5.1M |
| 2024-08-06 | 17.36 | 17.66 | 17.08 | 17.39 | 5.3M |
| 2024-08-05 | 17.50 | 17.81 | 17.00 | 17.05 | 7.1M |
| 2024-08-02 | 18.65 | 18.83 | 17.64 | 17.72 | 11.8M |
| 2024-08-01 | 18.80 | 19.20 | 18.64 | 18.73 | 15.4M |
| 2024-07-31 | 17.63 | 21.16 | 17.61 | 19.52 | 23.6M |
| 2024-07-30 | 17.34 | 18.70 | 17.34 | 18.03 | 14.1M |
| 2024-07-29 | 16.87 | 17.67 | 16.86 | 17.56 | 9.9M |
| 2024-07-26 | 17.05 | 18.36 | 17.03 | 17.49 | 13.0M |
| 2024-07-25 | 17.20 | 18.02 | 17.20 | 17.41 | 13.7M |
| 2024-07-24 | 17.80 | 17.93 | 17.21 | 17.54 | 14.1M |
| 2024-07-23 | 18.02 | 19.10 | 17.18 | 18.23 | 23.1M |
| 2024-07-22 | 15.28 | 18.01 | 15.28 | 18.01 | 13.3M |
| 2024-07-19 | 14.48 | 15.16 | 14.31 | 15.01 | 2.7M |
| 2024-07-18 | 14.70 | 14.79 | 14.06 | 14.48 | 2.6M |
| 2024-07-17 | 15.39 | 15.54 | 14.81 | 14.81 | 2.6M |
| 2024-07-16 | 15.24 | 15.53 | 15.03 | 15.40 | 1.7M |
| 2024-07-15 | 15.73 | 15.75 | 15.15 | 15.28 | 2.6M |
| 2024-07-12 | 15.72 | 16.08 | 15.60 | 15.72 | 3.3M |
| 2024-07-11 | 15.39 | 15.84 | 15.26 | 15.76 | 4.1M |
| 2024-07-10 | 15.24 | 15.54 | 15.09 | 15.23 | 3.7M |
| 2024-07-09 | 14.90 | 15.43 | 14.49 | 15.34 | 5.7M |
| 2024-07-08 | 16.00 | 16.01 | 15.10 | 15.15 | 6.3M |
| 2024-07-05 | 15.81 | 16.26 | 15.21 | 16.25 | 7.5M |
| 2024-07-04 | 16.05 | 16.39 | 15.63 | 15.71 | 5.2M |
| 2024-07-03 | 16.86 | 17.01 | 16.00 | 16.21 | 8.3M |
| 2024-07-02 | 16.57 | 17.45 | 16.54 | 17.11 | 13.6M |
| 2024-07-01 | 15.20 | 17.82 | 15.20 | 16.63 | 11.2M |
| 2024-06-28 | 15.54 | 15.86 | 15.29 | 15.36 | 4.2M |
| 2024-06-27 | 15.88 | 16.14 | 15.54 | 15.74 | 4.7M |
| 2024-06-26 | 14.86 | 15.99 | 14.86 | 15.97 | 5.4M |
| 2024-06-25 | 15.02 | 15.70 | 14.86 | 15.16 | 5.7M |
| 2024-06-24 | 15.27 | 16.20 | 14.74 | 15.03 | 5.6M |
| 2024-06-21 | 15.40 | 15.80 | 15.07 | 15.55 | 2.2M |
| 2024-06-20 | 15.68 | 15.98 | 15.50 | 15.51 | 3.2M |
| 2024-06-19 | 15.78 | 16.28 | 15.72 | 15.88 | 3.5M |
| 2024-06-18 | 15.47 | 15.82 | 15.30 | 15.77 | 2.8M |
| 2024-06-17 | 15.19 | 15.58 | 15.11 | 15.42 | 3.3M |
| 2024-06-14 | 14.97 | 15.84 | 14.71 | 15.53 | 4.6M |
| 2024-06-13 | 15.03 | 15.27 | 14.86 | 14.98 | 2.1M |
| 2024-06-12 | 14.65 | 15.17 | 14.56 | 15.01 | 2.6M |
| 2024-06-11 | 14.28 | 14.68 | 13.85 | 14.63 | 2.8M |
| 2024-06-07 | 14.00 | 14.46 | 13.99 | 14.22 | 3.2M |
| 2024-06-06 | 14.85 | 14.85 | 13.54 | 13.78 | 4.2M |
| 2024-06-05 | 14.90 | 15.10 | 14.64 | 14.68 | 2.7M |
| 2024-06-04 | 15.60 | 15.60 | 14.70 | 15.00 | 3.3M |
| 2024-06-03 | 16.12 | 16.16 | 15.41 | 15.60 | 2.8M |
| 2024-05-31 | 15.72 | 16.27 | 15.69 | 16.20 | 2.2M |
| 2024-05-30 | 15.81 | 15.93 | 15.45 | 15.74 | 1.9M |
| 2024-05-29 | 15.76 | 16.09 | 15.63 | 15.80 | 1.8M |
| 2024-05-28 | 15.91 | 16.05 | 15.60 | 15.82 | 1.9M |
| 2024-05-27 | 16.03 | 16.10 | 15.50 | 16.09 | 2.3M |
| 2024-05-24 | 16.30 | 16.42 | 15.98 | 16.01 | 2.3M |
| 2024-05-23 | 16.77 | 16.95 | 16.30 | 16.36 | 2.5M |
| 2024-05-22 | 16.53 | 16.95 | 16.40 | 16.87 | 2.7M |
| 2024-05-21 | 16.79 | 16.86 | 16.42 | 16.53 | 2.1M |
| 2024-05-20 | 16.81 | 17.17 | 16.50 | 16.82 | 2.8M |
| 2024-05-17 | 16.62 | 16.95 | 16.45 | 16.87 | 2.8M |
| 2024-05-16 | 16.33 | 16.88 | 16.21 | 16.68 | 4.0M |
| 2024-05-15 | 16.40 | 16.75 | 16.16 | 16.20 | 3.4M |
| 2024-05-14 | 16.10 | 16.46 | 16.10 | 16.43 | 2.8M |
| 2024-05-13 | 16.46 | 16.60 | 15.94 | 16.04 | 4.0M |
| 2024-05-10 | 16.92 | 17.25 | 16.56 | 16.82 | 3.7M |
| 2024-05-09 | 16.65 | 17.18 | 16.60 | 16.93 | 3.2M |
| 2024-05-08 | 17.29 | 17.35 | 16.60 | 16.66 | 4.1M |
| 2024-05-07 | 17.10 | 17.56 | 16.96 | 17.29 | 5.3M |
| 2024-05-06 | 17.53 | 17.97 | 17.06 | 17.10 | 5.8M |
| 2024-04-30 | 17.34 | 17.81 | 17.07 | 17.30 | 9.1M |
| 2024-04-29 | 16.48 | 18.94 | 16.30 | 17.45 | 13.1M |
| 2024-04-26 | 15.82 | 16.60 | 15.42 | 16.48 | 9.1M |
| 2024-04-25 | 14.83 | 15.17 | 14.71 | 14.84 | 3.3M |
| 2024-04-24 | 14.45 | 14.93 | 14.43 | 14.92 | 3.6M |
| 2024-04-23 | 14.00 | 14.62 | 13.90 | 14.47 | 4.5M |
| 2024-04-22 | 13.98 | 14.24 | 13.36 | 13.81 | 2.6M |
| 2024-04-19 | 14.29 | 14.40 | 13.81 | 13.98 | 3.3M |
| 2024-04-18 | 14.50 | 14.70 | 14.01 | 14.32 | 4.5M |
| 2024-04-17 | 13.16 | 14.49 | 13.16 | 14.40 | 5.0M |
| 2024-04-16 | 14.07 | 14.26 | 12.50 | 12.92 | 5.5M |
| 2024-04-15 | 15.45 | 15.70 | 14.03 | 14.36 | 4.9M |
| 2024-04-12 | 15.64 | 15.98 | 15.51 | 15.54 | 2.8M |
| 2024-04-11 | 15.28 | 15.91 | 15.20 | 15.66 | 3.2M |
| 2024-04-10 | 16.15 | 16.22 | 15.27 | 15.49 | 3.6M |
| 2024-04-09 | 16.17 | 16.41 | 15.90 | 16.23 | 2.5M |
| 2024-04-08 | 16.68 | 16.70 | 16.06 | 16.09 | 3.0M |
| 2024-04-03 | 17.34 | 17.40 | 16.45 | 16.72 | 4.0M |
| 2024-04-02 | 18.15 | 18.34 | 17.33 | 17.49 | 3.6M |
| 2024-04-01 | 18.19 | 18.39 | 18.00 | 18.14 | 3.6M |
| 2024-03-29 | 17.99 | 18.01 | 17.33 | 17.75 | 3.6M |
| 2024-03-28 | 17.01 | 18.15 | 16.90 | 17.81 | 5.3M |
| 2024-03-27 | 18.43 | 18.61 | 17.00 | 17.02 | 6.2M |
| 2024-03-26 | 18.26 | 18.95 | 18.19 | 18.43 | 5.6M |
| 2024-03-25 | 19.08 | 19.48 | 18.50 | 18.57 | 6.1M |
| 2024-03-22 | 19.71 | 19.78 | 18.91 | 19.20 | 7.6M |
| 2024-03-21 | 19.59 | 20.02 | 19.30 | 19.71 | 9.1M |
| 2024-03-20 | 18.89 | 20.45 | 18.80 | 19.78 | 11.9M |
| 2024-03-19 | 19.50 | 19.64 | 19.06 | 19.06 | 9.1M |
| 2024-03-18 | 19.05 | 19.88 | 18.91 | 19.83 | 12.3M |
| 2024-03-15 | 18.40 | 19.35 | 18.00 | 19.26 | 12.5M |
| 2024-03-14 | 18.43 | 19.17 | 18.20 | 18.52 | 7.4M |
| 2024-03-13 | 18.68 | 19.07 | 18.40 | 18.70 | 8.2M |
| 2024-03-12 | 18.40 | 19.88 | 18.23 | 18.76 | 12.5M |
| 2024-03-11 | 17.61 | 18.02 | 17.51 | 18.02 | 5.0M |
| 2024-03-08 | 17.45 | 17.87 | 17.21 | 17.69 | 5.1M |
| 2024-03-07 | 17.90 | 18.50 | 17.50 | 17.59 | 7.0M |
| 2024-03-06 | 17.42 | 18.35 | 17.39 | 17.96 | 7.2M |
| 2024-03-05 | 17.62 | 17.99 | 17.28 | 17.42 | 6.6M |
| 2024-03-04 | 18.30 | 18.52 | 17.47 | 18.00 | 8.3M |
| 2024-03-01 | 18.10 | 18.48 | 17.63 | 18.25 | 11.6M |
| 2024-02-29 | 16.90 | 18.20 | 16.90 | 18.19 | 11.7M |
| 2024-02-28 | 18.80 | 20.56 | 16.80 | 17.10 | 17.7M |
| 2024-02-27 | 18.05 | 19.34 | 17.80 | 19.05 | 14.5M |
| 2024-02-26 | 17.08 | 19.94 | 16.90 | 18.45 | 16.0M |
| 2024-02-23 | 16.41 | 18.58 | 16.30 | 17.46 | 15.4M |
| 2024-02-22 | 15.70 | 16.51 | 15.57 | 16.46 | 12.4M |
| 2024-02-21 | 14.18 | 17.28 | 14.00 | 16.30 | 16.3M |
| 2024-02-20 | 13.80 | 14.77 | 13.50 | 14.40 | 7.7M |
| 2024-02-19 | 12.84 | 14.14 | 12.84 | 13.89 | 8.4M |
| 2024-02-08 | 11.55 | 13.01 | 11.10 | 13.01 | 8.9M |
| 2024-02-07 | 12.82 | 12.90 | 11.22 | 11.38 | 9.4M |
| 2024-02-06 | 12.50 | 13.68 | 11.56 | 12.82 | 8.1M |
| 2024-02-05 | 15.18 | 15.49 | 12.79 | 13.00 | 7.6M |
| 2024-02-02 | 16.65 | 16.93 | 14.81 | 15.60 | 6.3M |
| 2024-02-01 | 16.56 | 17.17 | 15.87 | 16.65 | 5.6M |
| 2024-01-31 | 18.35 | 18.52 | 16.56 | 16.69 | 7.7M |
| 2024-01-30 | 19.79 | 19.94 | 18.57 | 18.60 | 7.9M |
| 2024-01-29 | 20.60 | 21.50 | 19.94 | 19.95 | 9.9M |
| 2024-01-26 | 20.53 | 21.85 | 20.46 | 20.76 | 15.1M |
| 2024-01-25 | 19.42 | 20.99 | 19.42 | 20.68 | 15.0M |
| 2024-01-24 | 17.92 | 19.49 | 17.50 | 19.34 | 8.7M |
| 2024-01-23 | 17.83 | 18.08 | 17.48 | 17.82 | 2.5M |
| 2024-01-22 | 18.87 | 19.00 | 17.51 | 17.73 | 3.6M |
| 2024-01-19 | 19.37 | 19.37 | 18.75 | 18.75 | 2.4M |
| 2024-01-18 | 19.28 | 19.56 | 18.84 | 19.32 | 3.5M |
| 2024-01-17 | 19.88 | 20.02 | 19.31 | 19.32 | 3.2M |
| 2024-01-16 | 19.68 | 20.04 | 19.30 | 19.97 | 4.2M |
| 2024-01-15 | 20.04 | 20.04 | 19.65 | 19.76 | 1.8M |
| 2024-01-12 | 20.30 | 20.47 | 19.90 | 19.95 | 2.0M |
| 2024-01-11 | 19.46 | 20.43 | 19.46 | 20.30 | 3.3M |
| 2024-01-10 | 19.99 | 20.00 | 19.45 | 19.46 | 2.9M |
| 2024-01-09 | 20.18 | 20.45 | 19.78 | 20.05 | 3.0M |
| 2024-01-08 | 20.38 | 20.42 | 20.02 | 20.02 | 2.0M |
| 2024-01-05 | 20.85 | 20.97 | 20.28 | 20.40 | 2.5M |
| 2024-01-04 | 20.89 | 21.10 | 20.66 | 20.77 | 2.1M |
| 2024-01-03 | 20.97 | 21.20 | 20.63 | 20.89 | 2.8M |
| 2024-01-02 | 21.29 | 21.55 | 21.01 | 21.05 | 2.4M |