23.21
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 58.00 | 58.75 | 57.61 | 58.35 | 4.0M |
| 2022-12-29 | 57.66 | 58.95 | 57.18 | 58.23 | 4.2M |
| 2022-12-28 | 58.70 | 58.98 | 57.66 | 58.10 | 5.4M |
| 2022-12-27 | 58.55 | 59.65 | 57.61 | 58.60 | 5.9M |
| 2022-12-26 | 56.80 | 60.38 | 56.11 | 58.15 | 6.2M |
| 2022-12-23 | 57.43 | 57.98 | 56.39 | 57.08 | 2.4M |
| 2022-12-22 | 56.75 | 58.18 | 56.02 | 57.41 | 5.0M |
| 2022-12-21 | 55.59 | 57.50 | 55.11 | 56.80 | 4.7M |
| 2022-12-20 | 56.88 | 56.98 | 54.92 | 55.35 | 3.9M |
| 2022-12-19 | 57.36 | 58.12 | 56.50 | 56.94 | 4.1M |
| 2022-12-16 | 57.40 | 58.43 | 56.77 | 57.93 | 3.1M |
| 2022-12-15 | 59.16 | 59.60 | 57.01 | 57.40 | 4.6M |
| 2022-12-14 | 58.10 | 59.26 | 57.58 | 58.99 | 7.9M |
| 2022-12-13 | 56.96 | 59.97 | 56.07 | 58.07 | 9.1M |
| 2022-12-12 | 54.50 | 57.69 | 54.50 | 57.10 | 9.8M |
| 2022-12-09 | 55.94 | 55.94 | 54.25 | 54.98 | 6.7M |
| 2022-12-08 | 56.48 | 56.49 | 55.26 | 55.95 | 6.4M |
| 2022-12-07 | 55.38 | 57.60 | 54.88 | 56.12 | 9.4M |
| 2022-12-06 | 54.73 | 56.78 | 54.56 | 55.50 | 5.9M |
| 2022-12-05 | 55.35 | 56.08 | 53.62 | 54.55 | 7.4M |
| 2022-12-02 | 54.05 | 55.25 | 53.98 | 54.62 | 5.5M |
| 2022-12-01 | 57.22 | 57.55 | 53.40 | 53.98 | 14.9M |
| 2022-11-30 | 54.78 | 56.50 | 53.72 | 55.50 | 10.8M |
| 2022-11-29 | 51.79 | 55.55 | 51.78 | 55.06 | 16.3M |
| 2022-11-28 | 48.30 | 52.80 | 48.10 | 52.25 | 11.1M |
| 2022-11-25 | 48.38 | 49.28 | 48.00 | 49.13 | 6.2M |
| 2022-11-24 | 49.19 | 49.60 | 47.77 | 48.30 | 7.2M |
| 2022-11-23 | 49.57 | 49.60 | 48.37 | 49.46 | 3.6M |
| 2022-11-22 | 49.52 | 50.37 | 49.25 | 49.74 | 5.7M |
| 2022-11-21 | 51.00 | 51.00 | 49.20 | 49.70 | 10.0M |
| 2022-11-18 | 52.67 | 53.03 | 51.61 | 51.76 | 6.5M |
| 2022-11-17 | 52.40 | 53.90 | 52.40 | 52.97 | 4.1M |
| 2022-11-16 | 53.83 | 54.20 | 52.18 | 53.18 | 8.2M |
| 2022-11-15 | 52.64 | 54.00 | 52.40 | 53.18 | 9.9M |
| 2022-11-14 | 54.28 | 54.70 | 51.77 | 53.00 | 13.4M |
| 2022-11-11 | 56.10 | 57.47 | 53.35 | 55.46 | 16.3M |
| 2022-11-10 | 53.55 | 55.18 | 53.33 | 54.60 | 8.2M |
| 2022-11-09 | 55.30 | 55.86 | 53.51 | 53.85 | 8.6M |
| 2022-11-08 | 56.90 | 57.38 | 55.10 | 55.30 | 4.7M |
| 2022-11-07 | 57.63 | 58.77 | 56.20 | 56.92 | 5.1M |
| 2022-11-04 | 56.86 | 59.80 | 56.30 | 58.38 | 8.7M |
| 2022-11-03 | 57.16 | 58.56 | 56.50 | 56.61 | 5.8M |
| 2022-11-02 | 57.00 | 62.79 | 56.73 | 57.87 | 15.8M |
| 2022-11-01 | 54.14 | 58.86 | 53.12 | 58.69 | 8.6M |
| 2022-10-31 | 55.67 | 56.40 | 53.25 | 54.48 | 5.8M |
| 2022-10-28 | 57.77 | 59.75 | 56.11 | 56.41 | 4.3M |
| 2022-10-27 | 57.00 | 59.90 | 56.46 | 57.70 | 6.9M |
| 2022-10-26 | 54.23 | 57.87 | 54.00 | 57.00 | 8.8M |
| 2022-10-25 | 51.83 | 54.80 | 51.61 | 54.03 | 4.3M |
| 2022-10-24 | 55.05 | 55.05 | 52.10 | 52.40 | 4.0M |
| 2022-10-21 | 55.00 | 56.60 | 53.89 | 55.20 | 3.9M |
| 2022-10-20 | 54.25 | 57.21 | 53.80 | 55.20 | 6.4M |
| 2022-10-19 | 56.23 | 56.87 | 53.84 | 54.80 | 4.6M |
| 2022-10-18 | 57.80 | 59.49 | 55.71 | 56.57 | 5.7M |
| 2022-10-17 | 56.91 | 57.91 | 55.13 | 57.47 | 3.0M |
| 2022-10-14 | 56.99 | 57.77 | 56.58 | 57.16 | 3.7M |
| 2022-10-13 | 55.90 | 58.60 | 55.51 | 56.73 | 5.6M |
| 2022-10-12 | 54.83 | 56.42 | 53.86 | 56.15 | 4.7M |
| 2022-10-11 | 56.50 | 56.70 | 54.03 | 55.25 | 3.4M |
| 2022-10-10 | 57.55 | 57.88 | 56.00 | 56.50 | 3.6M |
| 2022-09-30 | 59.30 | 59.68 | 57.00 | 57.65 | 4.0M |
| 2022-09-29 | 60.10 | 61.15 | 59.00 | 59.35 | 5.7M |
| 2022-09-28 | 60.57 | 60.99 | 59.30 | 60.19 | 4.5M |
| 2022-09-27 | 57.45 | 61.14 | 56.55 | 60.77 | 8.3M |
| 2022-09-26 | 56.17 | 59.10 | 55.60 | 57.37 | 5.4M |
| 2022-09-23 | 56.77 | 57.30 | 55.50 | 56.11 | 3.7M |
| 2022-09-22 | 56.80 | 57.70 | 56.08 | 56.80 | 2.7M |
| 2022-09-21 | 59.80 | 59.95 | 56.79 | 57.00 | 3.2M |
| 2022-09-20 | 58.77 | 59.57 | 57.71 | 59.25 | 3.5M |
| 2022-09-19 | 56.85 | 59.12 | 56.85 | 58.78 | 4.4M |
| 2022-09-16 | 57.55 | 59.73 | 57.30 | 57.42 | 5.0M |
| 2022-09-15 | 58.48 | 58.61 | 56.78 | 57.61 | 2.3M |
| 2022-09-14 | 57.60 | 59.28 | 56.86 | 58.19 | 2.2M |
| 2022-09-13 | 57.04 | 59.05 | 56.20 | 58.45 | 4.6M |
| 2022-09-09 | 56.50 | 57.17 | 55.44 | 56.66 | 2.6M |
| 2022-09-08 | 55.88 | 57.69 | 55.66 | 56.78 | 4.4M |
| 2022-09-07 | 54.50 | 56.64 | 54.45 | 55.65 | 3.6M |
| 2022-09-06 | 53.20 | 55.65 | 53.03 | 55.21 | 4.1M |
| 2022-09-05 | 54.10 | 54.91 | 52.32 | 53.29 | 4.9M |
| 2022-09-02 | 54.88 | 55.50 | 53.20 | 54.36 | 5.0M |
| 2022-09-01 | 57.85 | 57.99 | 54.38 | 54.57 | 6.2M |
| 2022-08-31 | 59.40 | 60.28 | 57.21 | 57.72 | 5.5M |
| 2022-08-30 | 58.83 | 59.99 | 57.85 | 59.40 | 4.7M |
| 2022-08-29 | 59.64 | 60.99 | 58.82 | 59.29 | 3.0M |
| 2022-08-26 | 59.01 | 60.97 | 58.20 | 60.00 | 5.9M |
| 2022-08-25 | 56.41 | 58.86 | 55.65 | 58.61 | 4.2M |
| 2022-08-24 | 57.40 | 57.98 | 55.98 | 56.07 | 3.4M |
| 2022-08-23 | 56.04 | 57.72 | 55.30 | 57.44 | 5.9M |
| 2022-08-22 | 56.44 | 57.30 | 55.55 | 56.70 | 6.2M |
| 2022-08-19 | 55.60 | 56.85 | 55.37 | 56.30 | 2.6M |
| 2022-08-18 | 57.16 | 57.45 | 55.70 | 55.71 | 4.5M |
| 2022-08-17 | 57.05 | 58.79 | 56.00 | 57.66 | 6.7M |
| 2022-08-16 | 58.14 | 58.14 | 56.56 | 56.95 | 5.3M |
| 2022-08-15 | 59.05 | 60.00 | 57.62 | 58.34 | 5.1M |
| 2022-08-12 | 58.74 | 60.20 | 57.47 | 59.70 | 6.1M |
| 2022-08-11 | 57.85 | 59.57 | 57.40 | 58.73 | 5.2M |
| 2022-08-10 | 58.59 | 58.68 | 57.49 | 57.84 | 3.3M |
| 2022-08-09 | 58.99 | 59.50 | 57.89 | 58.49 | 6.2M |
| 2022-08-08 | 59.70 | 60.85 | 58.11 | 59.30 | 4.6M |
| 2022-08-05 | 61.00 | 61.43 | 59.53 | 60.01 | 3.0M |
| 2022-08-04 | 62.28 | 62.55 | 59.18 | 60.81 | 4.3M |
| 2022-08-03 | 62.92 | 63.45 | 59.85 | 61.72 | 6.4M |
| 2022-08-02 | 61.81 | 63.50 | 61.20 | 62.85 | 3.7M |
| 2022-08-01 | 61.84 | 63.38 | 60.90 | 62.97 | 3.6M |
| 2022-07-29 | 64.01 | 64.01 | 61.27 | 61.84 | 4.9M |
| 2022-07-28 | 63.55 | 65.50 | 62.88 | 64.05 | 2.7M |
| 2022-07-27 | 63.70 | 64.40 | 62.51 | 63.01 | 3.2M |
| 2022-07-26 | 64.40 | 66.99 | 63.20 | 64.45 | 6.7M |
| 2022-07-25 | 61.92 | 64.00 | 61.56 | 63.87 | 3.8M |
| 2022-07-22 | 63.29 | 63.90 | 61.92 | 62.25 | 3.5M |
| 2022-07-21 | 63.54 | 65.00 | 62.62 | 63.96 | 2.6M |
| 2022-07-20 | 60.70 | 64.40 | 60.67 | 63.90 | 4.2M |
| 2022-07-19 | 63.72 | 64.50 | 59.48 | 61.53 | 5.8M |
| 2022-07-18 | 61.79 | 64.35 | 60.65 | 63.15 | 7.1M |
| 2022-07-15 | 58.51 | 63.88 | 58.51 | 62.00 | 8.6M |
| 2022-07-14 | 58.75 | 60.55 | 58.39 | 59.10 | 5.5M |
| 2022-07-13 | 58.35 | 59.57 | 57.76 | 58.85 | 3.8M |
| 2022-07-12 | 58.60 | 58.97 | 57.31 | 58.00 | 3.9M |
| 2022-07-11 | 59.00 | 59.38 | 57.43 | 58.60 | 4.5M |
| 2022-07-08 | 61.19 | 61.90 | 58.75 | 59.62 | 5.0M |
| 2022-07-07 | 58.48 | 61.58 | 57.77 | 60.24 | 7.3M |
| 2022-07-06 | 58.26 | 60.00 | 57.17 | 58.64 | 7.4M |
| 2022-07-05 | 61.63 | 61.64 | 58.97 | 59.56 | 6.4M |
| 2022-07-04 | 60.70 | 63.44 | 59.50 | 61.93 | 5.4M |
| 2022-07-01 | 61.06 | 63.38 | 58.81 | 61.39 | 8.5M |
| 2022-06-30 | 61.92 | 63.20 | 60.45 | 62.90 | 10.6M |
| 2022-06-29 | 61.84 | 63.50 | 59.08 | 60.40 | 11.1M |
| 2022-06-28 | 58.75 | 63.50 | 58.19 | 61.31 | 8.6M |
| 2022-06-27 | 57.10 | 61.15 | 56.50 | 59.17 | 9.7M |
| 2022-06-24 | 55.48 | 57.80 | 54.21 | 56.35 | 5.3M |
| 2022-06-23 | 56.30 | 56.49 | 55.21 | 55.51 | 3.3M |
| 2022-06-22 | 55.33 | 56.55 | 54.41 | 56.03 | 5.5M |
| 2022-06-21 | 54.00 | 56.20 | 53.53 | 55.19 | 5.5M |
| 2022-06-20 | 52.10 | 54.73 | 51.88 | 54.30 | 6.7M |
| 2022-06-17 | 51.23 | 52.26 | 50.72 | 51.95 | 4.3M |
| 2022-06-16 | 51.33 | 52.36 | 50.51 | 51.19 | 4.2M |
| 2022-06-15 | 51.55 | 52.94 | 50.90 | 51.61 | 6.1M |
| 2022-06-14 | 49.80 | 51.16 | 49.40 | 51.01 | 4.7M |
| 2022-06-13 | 51.00 | 51.59 | 49.50 | 50.00 | 8.6M |
| 2022-06-10 | 51.50 | 52.70 | 51.16 | 51.69 | 7.7M |
| 2022-06-09 | 53.00 | 54.05 | 50.90 | 52.00 | 9.1M |
| 2022-06-08 | 51.30 | 53.50 | 50.63 | 53.48 | 7.0M |
| 2022-06-07 | 51.00 | 52.10 | 50.51 | 51.35 | 5.8M |
| 2022-06-06 | 50.98 | 51.66 | 49.62 | 50.91 | 8.0M |
| 2022-06-02 | 51.60 | 51.79 | 50.38 | 51.02 | 6.0M |
| 2022-06-01 | 53.52 | 54.77 | 51.11 | 51.55 | 7.4M |
| 2022-05-31 | 54.69 | 54.98 | 53.34 | 54.01 | 4.8M |
| 2022-05-30 | 53.05 | 54.90 | 52.07 | 54.78 | 6.9M |
| 2022-05-27 | 51.00 | 52.89 | 50.98 | 52.05 | 4.6M |
| 2022-05-26 | 49.28 | 51.56 | 48.98 | 50.77 | 5.0M |
| 2022-05-25 | 47.80 | 49.67 | 47.13 | 49.35 | 5.9M |
| 2022-05-24 | 49.00 | 50.15 | 47.63 | 47.79 | 5.4M |
| 2022-05-23 | 50.10 | 50.47 | 48.19 | 49.17 | 4.7M |
| 2022-05-20 | 48.79 | 51.38 | 48.30 | 50.48 | 5.9M |
| 2022-05-19 | 48.23 | 49.40 | 47.58 | 48.75 | 5.2M |
| 2022-05-18 | 50.90 | 50.90 | 48.90 | 48.98 | 4.7M |
| 2022-05-17 | 51.03 | 51.89 | 49.03 | 51.13 | 4.8M |
| 2022-05-16 | 52.30 | 53.40 | 51.35 | 51.68 | 3.6M |
| 2022-05-13 | 52.61 | 53.49 | 50.84 | 52.00 | 3.8M |
| 2022-05-12 | 51.71 | 53.48 | 51.55 | 52.74 | 4.2M |
| 2022-05-11 | 51.04 | 54.29 | 50.79 | 51.90 | 7.4M |
| 2022-05-10 | 47.79 | 51.00 | 47.03 | 50.43 | 5.2M |
| 2022-05-09 | 49.51 | 50.16 | 47.04 | 48.30 | 6.4M |
| 2022-05-06 | 52.00 | 52.80 | 49.97 | 49.97 | 5.4M |
| 2022-05-05 | 52.70 | 55.20 | 50.65 | 54.12 | 5.6M |
| 2022-04-29 | 53.15 | 53.77 | 49.76 | 53.70 | 6.4M |
| 2022-04-28 | 52.99 | 55.27 | 51.98 | 53.14 | 4.6M |
| 2022-04-27 | 51.52 | 53.83 | 51.01 | 53.44 | 5.7M |
| 2022-04-26 | 49.52 | 53.46 | 49.32 | 51.40 | 7.5M |
| 2022-04-25 | 50.86 | 51.52 | 49.09 | 49.31 | 4.4M |
| 2022-04-22 | 52.19 | 52.53 | 50.61 | 51.71 | 5.5M |
| 2022-04-21 | 54.46 | 54.80 | 52.26 | 52.55 | 4.2M |
| 2022-04-20 | 53.83 | 55.89 | 53.80 | 54.73 | 5.7M |
| 2022-04-19 | 54.80 | 55.80 | 53.75 | 54.00 | 4.5M |
| 2022-04-18 | 53.07 | 55.95 | 52.55 | 55.36 | 5.6M |
| 2022-04-15 | 54.00 | 55.38 | 53.68 | 54.10 | 4.0M |
| 2022-04-14 | 53.53 | 55.77 | 53.32 | 54.30 | 8.4M |
| 2022-04-13 | 52.90 | 54.43 | 52.00 | 52.55 | 8.2M |
| 2022-04-12 | 49.10 | 54.01 | 49.00 | 54.01 | 11.5M |
| 2022-04-11 | 49.96 | 49.98 | 48.80 | 49.10 | 4.6M |
| 2022-04-08 | 50.73 | 51.18 | 49.33 | 50.18 | 7.3M |
| 2022-04-07 | 50.84 | 51.98 | 50.45 | 50.74 | 3.9M |
| 2022-04-06 | 51.00 | 52.30 | 50.69 | 51.25 | 4.6M |
| 2022-04-01 | 49.94 | 52.58 | 49.50 | 51.83 | 9.0M |
| 2022-03-31 | 50.30 | 50.33 | 49.01 | 49.74 | 5.0M |
| 2022-03-30 | 49.34 | 50.78 | 49.20 | 50.22 | 6.5M |
| 2022-03-29 | 48.35 | 50.99 | 48.00 | 49.19 | 6.9M |
| 2022-03-28 | 46.70 | 48.38 | 46.01 | 48.14 | 5.1M |
| 2022-03-25 | 49.15 | 49.80 | 48.14 | 48.14 | 4.7M |
| 2022-03-24 | 50.11 | 50.50 | 48.88 | 49.40 | 3.6M |
| 2022-03-23 | 50.28 | 51.08 | 49.30 | 50.60 | 5.1M |
| 2022-03-22 | 50.82 | 51.45 | 49.95 | 50.36 | 4.2M |
| 2022-03-21 | 51.79 | 51.79 | 50.22 | 51.12 | 5.9M |
| 2022-03-18 | 50.88 | 52.05 | 50.52 | 51.81 | 4.5M |
| 2022-03-17 | 50.55 | 51.87 | 48.81 | 51.18 | 10.8M |
| 2022-03-16 | 47.01 | 49.48 | 47.01 | 49.30 | 10.5M |
| 2022-03-15 | 46.50 | 48.50 | 45.40 | 45.72 | 7.6M |
| 2022-03-14 | 48.60 | 48.91 | 46.65 | 47.25 | 14.6M |
| 2022-03-11 | 49.77 | 51.27 | 48.04 | 50.54 | 12.3M |
| 2022-03-10 | 52.49 | 52.60 | 49.80 | 50.72 | 6.7M |
| 2022-03-09 | 52.24 | 52.80 | 48.50 | 50.91 | 10.7M |
| 2022-03-08 | 55.49 | 56.58 | 52.45 | 52.80 | 8.4M |
| 2022-03-07 | 58.70 | 59.30 | 55.49 | 55.94 | 4.9M |
| 2022-03-04 | 58.99 | 60.00 | 58.18 | 59.67 | 5.0M |
| 2022-03-03 | 56.84 | 60.00 | 56.47 | 59.37 | 6.7M |
| 2022-03-02 | 55.85 | 57.10 | 55.23 | 56.43 | 3.2M |
| 2022-03-01 | 56.46 | 57.00 | 55.70 | 56.20 | 4.7M |
| 2022-02-28 | 55.41 | 56.38 | 54.36 | 56.19 | 3.6M |
| 2022-02-25 | 56.37 | 57.36 | 55.57 | 55.99 | 2.3M |
| 2022-02-24 | 55.95 | 57.10 | 54.80 | 55.95 | 7.9M |
| 2022-02-23 | 57.10 | 57.59 | 56.11 | 56.18 | 3.3M |
| 2022-02-22 | 59.58 | 59.58 | 56.90 | 57.10 | 5.0M |
| 2022-02-21 | 59.22 | 60.61 | 58.56 | 59.85 | 2.7M |
| 2022-02-18 | 58.27 | 59.57 | 57.63 | 59.30 | 3.9M |
| 2022-02-17 | 59.28 | 59.28 | 57.48 | 58.27 | 4.6M |
| 2022-02-16 | 60.09 | 60.99 | 58.98 | 59.38 | 3.3M |
| 2022-02-15 | 59.70 | 60.22 | 58.58 | 59.71 | 5.4M |
| 2022-02-14 | 61.24 | 61.70 | 58.71 | 60.28 | 11.0M |
| 2022-02-11 | 61.14 | 63.18 | 60.00 | 60.65 | 9.9M |
| 2022-02-10 | 60.12 | 62.75 | 60.00 | 61.11 | 9.4M |
| 2022-02-09 | 58.10 | 60.98 | 57.25 | 60.00 | 7.0M |
| 2022-02-08 | 54.84 | 58.43 | 54.84 | 58.10 | 7.8M |
| 2022-02-07 | 56.38 | 56.68 | 54.10 | 54.93 | 4.9M |
| 2022-01-28 | 58.13 | 58.13 | 55.76 | 56.24 | 5.0M |
| 2022-01-27 | 57.70 | 59.27 | 56.50 | 56.99 | 4.2M |
| 2022-01-26 | 58.68 | 59.17 | 57.16 | 58.28 | 5.1M |
| 2022-01-25 | 58.04 | 61.08 | 58.01 | 59.06 | 8.1M |
| 2022-01-24 | 59.10 | 59.89 | 58.04 | 58.77 | 3.5M |
| 2022-01-21 | 60.10 | 61.50 | 58.21 | 58.39 | 6.4M |
| 2022-01-20 | 56.42 | 59.68 | 55.90 | 59.46 | 5.8M |
| 2022-01-19 | 56.00 | 57.30 | 55.17 | 56.08 | 3.4M |
| 2022-01-18 | 55.51 | 56.75 | 54.54 | 56.17 | 3.9M |
| 2022-01-17 | 55.90 | 56.21 | 54.56 | 55.49 | 6.1M |
| 2022-01-14 | 56.52 | 57.60 | 55.55 | 56.54 | 5.2M |
| 2022-01-13 | 57.78 | 59.61 | 56.60 | 57.48 | 5.3M |
| 2022-01-12 | 55.61 | 58.20 | 55.00 | 57.76 | 5.8M |
| 2022-01-11 | 56.38 | 56.90 | 54.71 | 55.33 | 4.4M |
| 2022-01-10 | 55.55 | 56.22 | 54.42 | 55.80 | 5.0M |
| 2022-01-07 | 56.66 | 58.58 | 55.00 | 55.99 | 5.2M |
| 2022-01-06 | 57.15 | 58.12 | 56.40 | 56.92 | 4.0M |
| 2022-01-05 | 59.66 | 60.31 | 57.00 | 57.87 | 5.0M |
| 2022-01-04 | 58.78 | 60.08 | 58.02 | 59.66 | 4.7M |