55.76
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 | 39.88 | 40.78 | 39.00 | 39.08 | 12.7M |
| 2024-12-30 | 40.50 | 40.78 | 38.80 | 39.32 | 11.2M |
| 2024-12-27 | 41.23 | 41.45 | 39.51 | 40.78 | 15.1M |
| 2024-12-26 | 39.61 | 42.42 | 38.80 | 41.57 | 19.0M |
| 2024-12-25 | 37.63 | 40.98 | 37.63 | 40.01 | 24.7M |
| 2024-12-24 | 37.70 | 38.35 | 36.35 | 38.20 | 17.8M |
| 2024-12-23 | 38.08 | 38.70 | 36.85 | 37.02 | 15.9M |
| 2024-12-20 | 36.03 | 39.22 | 36.00 | 38.46 | 27.4M |
| 2024-12-19 | 36.41 | 37.00 | 35.82 | 36.03 | 17.2M |
| 2024-12-18 | 37.23 | 37.60 | 36.09 | 36.44 | 17.6M |
| 2024-12-17 | 38.00 | 38.43 | 36.36 | 36.65 | 17.8M |
| 2024-12-16 | 39.15 | 39.83 | 37.78 | 38.22 | 21.6M |
| 2024-12-13 | 39.15 | 40.88 | 39.13 | 39.30 | 22.4M |
| 2024-12-12 | 42.12 | 42.12 | 39.63 | 39.91 | 31.1M |
| 2024-12-11 | 44.80 | 44.80 | 41.98 | 43.01 | 25.2M |
| 2024-12-10 | 41.98 | 45.30 | 41.26 | 45.30 | 37.7M |
| 2024-12-09 | 40.40 | 43.62 | 39.60 | 41.18 | 25.0M |
| 2024-12-06 | 44.35 | 44.86 | 41.20 | 42.23 | 28.2M |
| 2024-12-05 | 41.80 | 45.80 | 40.90 | 45.00 | 23.1M |
| 2024-12-04 | 40.19 | 42.60 | 39.80 | 41.86 | 23.4M |
| 2024-12-03 | 40.33 | 41.82 | 39.98 | 40.18 | 24.0M |
| 2024-12-02 | 40.68 | 43.03 | 40.44 | 41.33 | 33.3M |
| 2024-11-29 | 35.95 | 39.12 | 35.68 | 39.12 | 15.7M |
| 2024-11-28 | 34.16 | 36.97 | 33.51 | 35.56 | 15.5M |
| 2024-11-27 | 31.50 | 34.16 | 31.20 | 34.16 | 15.2M |
| 2024-11-26 | 32.05 | 32.34 | 31.30 | 31.63 | 9.9M |
| 2024-11-25 | 33.20 | 33.70 | 31.80 | 32.63 | 18.6M |
| 2024-11-22 | 32.40 | 34.38 | 32.36 | 33.24 | 18.5M |
| 2024-11-21 | 31.39 | 33.22 | 30.55 | 32.36 | 16.5M |
| 2024-11-20 | 30.00 | 32.18 | 29.60 | 31.59 | 18.6M |
| 2024-11-19 | 28.10 | 30.10 | 28.10 | 30.08 | 16.7M |
| 2024-11-18 | 28.44 | 29.50 | 27.50 | 28.02 | 13.6M |
| 2024-11-15 | 29.31 | 29.72 | 27.88 | 28.21 | 14.0M |
| 2024-11-14 | 30.30 | 30.95 | 29.52 | 29.64 | 10.4M |
| 2024-11-13 | 30.20 | 30.62 | 28.50 | 30.24 | 15.9M |
| 2024-11-12 | 31.50 | 31.95 | 29.90 | 30.30 | 24.0M |
| 2024-11-11 | 27.88 | 30.67 | 27.60 | 30.67 | 35.7M |
| 2024-11-08 | 28.24 | 28.80 | 27.51 | 27.88 | 21.7M |
| 2024-11-07 | 29.70 | 30.23 | 27.57 | 28.25 | 22.8M |
| 2024-11-06 | 27.46 | 30.23 | 26.80 | 29.50 | 32.9M |
| 2024-11-05 | 27.50 | 27.70 | 26.45 | 27.48 | 21.1M |
| 2024-11-04 | 27.00 | 28.55 | 26.88 | 28.03 | 22.8M |
| 2024-11-01 | 26.68 | 27.49 | 26.31 | 27.00 | 14.8M |
| 2024-10-31 | 26.40 | 27.50 | 25.80 | 26.95 | 14.2M |
| 2024-10-30 | 25.69 | 26.67 | 25.64 | 26.40 | 15.2M |
| 2024-10-29 | 27.86 | 28.18 | 25.95 | 26.08 | 24.2M |
| 2024-10-28 | 27.79 | 28.07 | 27.22 | 27.99 | 12.0M |
| 2024-10-25 | 28.39 | 28.62 | 27.00 | 28.09 | 16.4M |
| 2024-10-24 | 28.40 | 29.27 | 27.74 | 28.28 | 13.1M |
| 2024-10-23 | 27.99 | 29.45 | 27.79 | 27.88 | 19.4M |
| 2024-10-22 | 26.50 | 29.15 | 26.50 | 28.65 | 30.1M |
| 2024-10-21 | 27.27 | 27.40 | 26.16 | 26.50 | 23.1M |
| 2024-10-18 | 26.29 | 28.05 | 25.85 | 27.30 | 21.6M |
| 2024-10-17 | 24.46 | 26.55 | 24.41 | 26.40 | 21.8M |
| 2024-10-16 | 23.70 | 25.05 | 23.56 | 24.54 | 11.8M |
| 2024-10-15 | 25.00 | 25.23 | 24.00 | 24.12 | 18.0M |
| 2024-10-14 | 22.89 | 24.18 | 22.34 | 24.06 | 20.0M |
| 2024-10-11 | 24.50 | 24.89 | 22.66 | 23.06 | 32.4M |
| 2024-10-10 | 25.45 | 26.45 | 24.20 | 25.00 | 29.2M |
| 2024-10-09 | 25.08 | 27.56 | 23.43 | 25.67 | 36.2M |
| 2024-10-08 | 25.00 | 25.05 | 23.15 | 25.05 | 24.1M |
| 2024-09-30 | 21.62 | 22.96 | 21.07 | 22.77 | 28.3M |
| 2024-09-27 | 20.94 | 21.56 | 20.41 | 21.20 | 16.5M |
| 2024-09-26 | 19.14 | 20.57 | 18.79 | 20.57 | 28.3M |
| 2024-09-25 | 18.78 | 19.15 | 18.50 | 18.70 | 15.7M |
| 2024-09-24 | 17.49 | 18.86 | 17.26 | 18.80 | 15.4M |
| 2024-09-23 | 18.03 | 18.23 | 17.35 | 17.41 | 9.1M |
| 2024-09-20 | 18.18 | 18.50 | 17.87 | 18.10 | 9.4M |
| 2024-09-19 | 17.77 | 18.45 | 17.27 | 18.30 | 15.1M |
| 2024-09-18 | 17.11 | 17.92 | 17.01 | 17.77 | 11.8M |
| 2024-09-13 | 17.57 | 17.82 | 17.13 | 17.23 | 8.4M |
| 2024-09-12 | 17.81 | 17.95 | 17.26 | 17.32 | 11.4M |
| 2024-09-11 | 17.58 | 18.19 | 17.53 | 17.85 | 10.5M |
| 2024-09-10 | 17.30 | 17.88 | 17.03 | 17.70 | 10.2M |
| 2024-09-09 | 16.92 | 17.66 | 16.81 | 17.29 | 12.4M |
| 2024-09-06 | 17.19 | 17.67 | 16.97 | 17.15 | 14.9M |
| 2024-09-05 | 16.42 | 17.97 | 16.42 | 17.19 | 20.7M |
| 2024-09-04 | 15.61 | 16.75 | 15.51 | 16.34 | 12.6M |
| 2024-09-03 | 14.86 | 16.04 | 14.82 | 15.78 | 14.7M |
| 2024-09-02 | 15.69 | 15.79 | 14.85 | 14.86 | 8.7M |
| 2024-08-30 | 15.70 | 16.09 | 15.12 | 15.86 | 12.3M |
| 2024-08-29 | 15.20 | 15.98 | 15.00 | 15.76 | 8.4M |
| 2024-08-28 | 14.74 | 15.74 | 14.74 | 15.31 | 12.5M |
| 2024-08-27 | 15.00 | 15.25 | 14.67 | 14.77 | 5.8M |
| 2024-08-26 | 15.25 | 15.52 | 14.88 | 15.06 | 5.0M |
| 2024-08-23 | 15.39 | 15.52 | 14.95 | 15.22 | 6.2M |
| 2024-08-22 | 15.65 | 15.78 | 15.20 | 15.29 | 8.6M |
| 2024-08-21 | 16.05 | 16.88 | 15.58 | 15.66 | 13.8M |
| 2024-08-20 | 16.08 | 16.38 | 15.92 | 16.05 | 5.2M |
| 2024-08-19 | 16.82 | 16.91 | 16.09 | 16.15 | 9.4M |
| 2024-08-16 | 16.70 | 17.13 | 16.53 | 16.82 | 11.1M |
| 2024-08-15 | 15.75 | 17.10 | 15.57 | 16.90 | 20.2M |
| 2024-08-14 | 15.83 | 16.24 | 15.70 | 15.99 | 6.7M |
| 2024-08-13 | 15.79 | 16.00 | 15.55 | 15.92 | 8.0M |
| 2024-08-12 | 16.41 | 16.50 | 15.65 | 15.77 | 11.1M |
| 2024-08-09 | 16.50 | 16.96 | 16.39 | 16.39 | 9.0M |
| 2024-08-08 | 16.90 | 17.13 | 16.29 | 16.46 | 14.0M |
| 2024-08-07 | 17.28 | 17.47 | 16.75 | 16.99 | 12.4M |
| 2024-08-06 | 16.78 | 17.46 | 16.60 | 17.10 | 17.4M |
| 2024-08-05 | 16.42 | 17.50 | 16.31 | 16.58 | 20.6M |
| 2024-08-02 | 16.85 | 17.12 | 16.41 | 16.55 | 13.2M |
| 2024-08-01 | 17.70 | 17.70 | 16.75 | 17.10 | 22.3M |
| 2024-07-31 | 15.50 | 17.09 | 15.32 | 17.09 | 21.7M |
| 2024-07-30 | 15.30 | 16.39 | 14.89 | 15.54 | 18.0M |
| 2024-07-29 | 15.09 | 15.49 | 14.90 | 15.27 | 8.2M |
| 2024-07-26 | 14.67 | 15.19 | 14.60 | 15.10 | 11.0M |
| 2024-07-25 | 14.81 | 15.04 | 14.50 | 14.56 | 10.2M |
| 2024-07-24 | 15.51 | 15.65 | 14.83 | 14.88 | 13.8M |
| 2024-07-23 | 17.00 | 17.08 | 15.50 | 15.52 | 13.3M |
| 2024-07-22 | 15.76 | 16.68 | 15.67 | 16.27 | 9.7M |
| 2024-07-19 | 15.91 | 16.35 | 15.77 | 15.80 | 8.4M |
| 2024-07-18 | 15.80 | 16.29 | 15.51 | 16.03 | 8.3M |
| 2024-07-17 | 16.97 | 16.97 | 15.88 | 15.89 | 11.1M |
| 2024-07-16 | 16.11 | 17.25 | 15.93 | 16.97 | 13.1M |
| 2024-07-15 | 16.54 | 16.72 | 16.13 | 16.27 | 6.4M |
| 2024-07-12 | 16.76 | 16.76 | 16.29 | 16.57 | 8.7M |
| 2024-07-11 | 16.88 | 17.30 | 16.60 | 16.81 | 12.1M |
| 2024-07-10 | 16.43 | 17.08 | 16.38 | 16.66 | 11.6M |
| 2024-07-09 | 16.00 | 16.61 | 15.60 | 16.52 | 14.4M |
| 2024-07-08 | 16.33 | 16.39 | 15.80 | 15.88 | 11.7M |
| 2024-07-05 | 17.23 | 17.35 | 16.15 | 16.55 | 15.0M |
| 2024-07-04 | 17.51 | 18.13 | 17.10 | 17.14 | 18.9M |
| 2024-07-03 | 18.00 | 18.25 | 16.80 | 16.93 | 12.1M |
| 2024-07-02 | 17.88 | 18.38 | 17.34 | 17.44 | 14.0M |
| 2024-07-01 | 17.93 | 18.00 | 16.67 | 17.41 | 18.8M |
| 2024-06-28 | 17.75 | 18.27 | 17.62 | 17.93 | 9.8M |
| 2024-06-27 | 18.51 | 18.60 | 17.60 | 17.80 | 14.2M |
| 2024-06-26 | 18.04 | 18.68 | 17.75 | 18.60 | 12.1M |
| 2024-06-25 | 18.58 | 18.63 | 17.90 | 18.07 | 10.7M |
| 2024-06-24 | 19.24 | 19.48 | 18.28 | 18.30 | 12.8M |
| 2024-06-21 | 18.59 | 19.53 | 18.00 | 19.26 | 17.3M |
| 2024-06-20 | 18.97 | 19.07 | 18.48 | 18.66 | 10.0M |
| 2024-06-19 | 19.27 | 19.47 | 18.86 | 18.97 | 12.4M |
| 2024-06-18 | 18.55 | 19.50 | 18.32 | 19.35 | 28.0M |
| 2024-06-17 | 19.10 | 19.50 | 18.24 | 18.52 | 38.5M |
| 2024-06-14 | 20.51 | 20.60 | 19.58 | 19.58 | 11.8M |
| 2024-06-13 | 20.40 | 21.96 | 20.28 | 21.76 | 23.9M |
| 2024-06-12 | 20.60 | 21.39 | 20.12 | 20.40 | 15.5M |
| 2024-06-11 | 21.21 | 21.30 | 19.49 | 20.82 | 27.8M |
| 2024-06-07 | 21.05 | 22.60 | 20.90 | 21.53 | 28.8M |
| 2024-06-06 | 22.48 | 22.48 | 20.66 | 20.98 | 30.4M |
| 2024-06-05 | 21.09 | 22.96 | 21.09 | 22.79 | 26.0M |
| 2024-06-04 | 21.50 | 22.20 | 20.82 | 21.33 | 20.5M |
| 2024-06-03 | 19.90 | 22.21 | 19.85 | 21.65 | 29.7M |
| 2024-05-31 | 19.00 | 20.35 | 18.91 | 20.19 | 20.5M |
| 2024-05-30 | 18.19 | 19.16 | 17.92 | 19.00 | 15.3M |
| 2024-05-29 | 18.10 | 18.35 | 17.50 | 18.19 | 8.7M |
| 2024-05-28 | 18.00 | 18.25 | 17.48 | 18.14 | 12.1M |
| 2024-05-27 | 18.35 | 18.48 | 17.43 | 17.71 | 13.7M |
| 2024-05-24 | 18.93 | 19.21 | 17.95 | 18.20 | 14.7M |
| 2024-05-23 | 18.64 | 19.34 | 18.37 | 18.74 | 14.1M |
| 2024-05-22 | 18.47 | 19.67 | 18.20 | 18.79 | 20.8M |
| 2024-05-21 | 18.40 | 18.75 | 17.70 | 18.20 | 9.7M |
| 2024-05-20 | 18.33 | 18.75 | 18.00 | 18.60 | 13.4M |
| 2024-05-17 | 17.46 | 18.50 | 17.25 | 18.33 | 18.5M |
| 2024-05-16 | 16.49 | 17.90 | 16.49 | 17.45 | 20.6M |
| 2024-05-15 | 16.62 | 17.00 | 16.36 | 16.44 | 9.1M |
| 2024-05-14 | 16.50 | 17.61 | 16.30 | 16.62 | 13.4M |
| 2024-05-13 | 16.90 | 17.12 | 16.11 | 16.28 | 13.6M |
| 2024-05-10 | 17.10 | 17.30 | 16.83 | 17.12 | 7.4M |
| 2024-05-09 | 17.32 | 17.55 | 17.08 | 17.28 | 8.4M |
| 2024-05-08 | 17.95 | 18.09 | 17.18 | 17.27 | 13.3M |
| 2024-05-07 | 18.24 | 18.41 | 17.70 | 18.10 | 16.4M |
| 2024-05-06 | 17.21 | 18.24 | 17.08 | 18.24 | 21.5M |
| 2024-04-30 | 16.13 | 17.16 | 16.13 | 16.58 | 15.0M |
| 2024-04-29 | 16.38 | 16.76 | 15.70 | 16.28 | 17.1M |
| 2024-04-26 | 15.58 | 16.50 | 15.50 | 16.13 | 17.9M |
| 2024-04-25 | 15.43 | 15.74 | 15.23 | 15.48 | 14.9M |
| 2024-04-24 | 15.30 | 16.00 | 15.16 | 15.35 | 21.1M |
| 2024-04-23 | 14.07 | 15.47 | 14.05 | 15.15 | 26.2M |
| 2024-04-22 | 14.09 | 14.25 | 13.85 | 14.06 | 9.6M |
| 2024-04-19 | 13.88 | 14.35 | 13.51 | 14.18 | 18.0M |
| 2024-04-18 | 13.58 | 14.94 | 13.37 | 14.23 | 26.3M |
| 2024-04-17 | 13.53 | 13.86 | 13.13 | 13.58 | 14.8M |
| 2024-04-16 | 13.89 | 13.91 | 13.00 | 13.30 | 12.8M |
| 2024-04-15 | 14.77 | 14.94 | 13.38 | 13.88 | 19.8M |
| 2024-04-12 | 14.53 | 15.10 | 14.53 | 14.77 | 8.4M |
| 2024-04-11 | 14.62 | 14.92 | 14.41 | 14.58 | 10.1M |
| 2024-04-10 | 15.75 | 15.75 | 14.39 | 14.69 | 14.5M |
| 2024-04-09 | 15.05 | 15.98 | 14.90 | 15.73 | 17.0M |
| 2024-04-08 | 15.18 | 15.68 | 15.02 | 15.24 | 14.1M |
| 2024-04-03 | 15.93 | 15.93 | 14.72 | 15.02 | 16.2M |
| 2024-04-02 | 15.90 | 16.04 | 15.67 | 15.75 | 12.3M |
| 2024-04-01 | 15.05 | 16.13 | 15.05 | 15.90 | 19.5M |
| 2024-03-29 | 15.00 | 15.39 | 14.58 | 15.17 | 15.0M |
| 2024-03-28 | 14.24 | 15.47 | 14.24 | 15.10 | 21.2M |
| 2024-03-27 | 14.65 | 14.93 | 14.07 | 14.35 | 24.2M |
| 2024-03-26 | 15.23 | 15.37 | 14.37 | 14.53 | 23.6M |
| 2024-03-25 | 16.40 | 17.00 | 15.08 | 15.28 | 29.0M |
| 2024-03-22 | 15.99 | 16.96 | 15.85 | 16.75 | 22.4M |
| 2024-03-21 | 15.48 | 16.50 | 15.30 | 16.07 | 20.0M |
| 2024-03-20 | 15.43 | 15.70 | 15.34 | 15.55 | 10.2M |
| 2024-03-19 | 15.81 | 15.84 | 15.35 | 15.54 | 15.1M |
| 2024-03-18 | 16.30 | 16.40 | 15.67 | 16.03 | 19.9M |
| 2024-03-15 | 15.15 | 16.33 | 15.07 | 16.30 | 26.1M |
| 2024-03-14 | 15.28 | 16.33 | 15.03 | 15.40 | 24.8M |
| 2024-03-13 | 14.80 | 15.48 | 14.69 | 15.37 | 26.2M |
| 2024-03-12 | 14.46 | 15.83 | 14.46 | 14.95 | 37.2M |
| 2024-03-11 | 13.80 | 14.77 | 13.70 | 14.39 | 12.9M |
| 2024-03-08 | 13.75 | 14.05 | 13.47 | 13.87 | 10.4M |
| 2024-03-07 | 14.89 | 14.94 | 13.68 | 13.75 | 18.1M |
| 2024-03-06 | 13.67 | 14.90 | 13.67 | 14.70 | 20.8M |
| 2024-03-05 | 14.20 | 14.60 | 13.74 | 13.98 | 15.1M |
| 2024-03-04 | 13.83 | 14.66 | 13.51 | 14.39 | 20.0M |
| 2024-03-01 | 13.83 | 13.94 | 13.43 | 13.86 | 17.0M |
| 2024-02-29 | 12.54 | 13.73 | 12.54 | 13.73 | 20.3M |
| 2024-02-28 | 13.48 | 13.71 | 12.36 | 12.48 | 20.3M |
| 2024-02-27 | 13.30 | 13.87 | 13.01 | 13.63 | 21.5M |
| 2024-02-26 | 13.23 | 14.13 | 13.07 | 13.40 | 28.2M |
| 2024-02-23 | 11.79 | 12.85 | 11.79 | 12.85 | 25.8M |
| 2024-02-22 | 10.55 | 11.81 | 10.55 | 11.68 | 26.2M |
| 2024-02-21 | 10.44 | 11.26 | 10.26 | 10.74 | 26.0M |
| 2024-02-20 | 9.51 | 10.49 | 9.25 | 10.49 | 20.0M |
| 2024-02-19 | 9.48 | 9.94 | 9.30 | 9.54 | 17.0M |
| 2024-02-08 | 8.50 | 9.13 | 7.47 | 9.13 | 20.7M |
| 2024-02-07 | 8.89 | 9.25 | 8.19 | 8.30 | 23.9M |
| 2024-02-06 | 8.66 | 9.42 | 7.96 | 8.98 | 18.8M |
| 2024-02-05 | 9.60 | 9.80 | 8.82 | 8.82 | 15.8M |
| 2024-02-02 | 10.75 | 10.90 | 9.67 | 9.80 | 16.1M |
| 2024-02-01 | 10.66 | 11.11 | 10.36 | 10.74 | 12.1M |
| 2024-01-31 | 11.17 | 11.41 | 10.64 | 10.69 | 8.9M |
| 2024-01-30 | 11.17 | 11.97 | 10.80 | 11.19 | 13.6M |
| 2024-01-29 | 11.44 | 11.82 | 11.13 | 11.22 | 11.9M |
| 2024-01-26 | 11.80 | 11.80 | 11.07 | 11.46 | 19.7M |
| 2024-01-25 | 12.22 | 12.30 | 11.40 | 11.85 | 17.9M |
| 2024-01-24 | 12.10 | 12.44 | 11.70 | 12.37 | 13.1M |
| 2024-01-23 | 11.50 | 12.06 | 11.49 | 11.99 | 13.5M |
| 2024-01-22 | 12.40 | 12.49 | 11.48 | 11.56 | 10.4M |
| 2024-01-19 | 12.80 | 12.93 | 12.28 | 12.40 | 9.1M |
| 2024-01-18 | 12.40 | 12.84 | 12.20 | 12.71 | 12.1M |
| 2024-01-17 | 12.63 | 13.09 | 12.34 | 12.59 | 15.2M |
| 2024-01-16 | 12.15 | 13.13 | 12.00 | 12.79 | 26.8M |
| 2024-01-15 | 11.93 | 12.13 | 11.72 | 11.94 | 11.6M |
| 2024-01-12 | 12.88 | 12.97 | 11.85 | 12.03 | 22.2M |
| 2024-01-11 | 12.86 | 13.05 | 12.70 | 12.93 | 8.4M |
| 2024-01-10 | 13.52 | 13.52 | 12.80 | 12.82 | 12.9M |
| 2024-01-09 | 13.43 | 13.86 | 13.15 | 13.46 | 8.7M |
| 2024-01-08 | 14.08 | 14.09 | 13.18 | 13.34 | 12.7M |
| 2024-01-05 | 14.65 | 14.93 | 13.99 | 14.10 | 11.2M |
| 2024-01-04 | 14.52 | 15.36 | 14.51 | 14.65 | 13.1M |
| 2024-01-03 | 14.79 | 14.87 | 14.00 | 14.69 | 12.1M |
| 2024-01-02 | 14.80 | 15.12 | 14.50 | 14.77 | 12.7M |