48.00
Last Update: 2025-09-30
| 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 | 50.00 | 51.35 | 46.75 | 46.75 | 10.1M |
| 2024-12-30 | 50.06 | 53.00 | 49.79 | 51.94 | 10.4M |
| 2024-12-27 | 52.30 | 52.79 | 49.90 | 49.99 | 12.2M |
| 2024-12-26 | 46.63 | 51.89 | 46.20 | 51.89 | 11.4M |
| 2024-12-25 | 46.29 | 48.12 | 45.75 | 47.17 | 5.0M |
| 2024-12-24 | 45.50 | 47.19 | 45.50 | 46.48 | 3.2M |
| 2024-12-23 | 48.50 | 48.80 | 45.50 | 45.50 | 5.6M |
| 2024-12-20 | 45.49 | 48.96 | 45.40 | 48.50 | 7.4M |
| 2024-12-19 | 44.36 | 45.79 | 44.00 | 45.54 | 2.8M |
| 2024-12-18 | 44.25 | 46.23 | 43.88 | 45.16 | 3.8M |
| 2024-12-17 | 46.01 | 46.15 | 43.98 | 44.28 | 4.0M |
| 2024-12-16 | 47.65 | 47.80 | 45.68 | 45.90 | 4.9M |
| 2024-12-13 | 50.00 | 50.88 | 48.11 | 48.63 | 6.2M |
| 2024-12-12 | 50.30 | 51.50 | 48.48 | 48.91 | 4.3M |
| 2024-12-11 | 48.09 | 50.05 | 47.68 | 49.65 | 6.0M |
| 2024-12-10 | 48.63 | 49.17 | 47.61 | 48.29 | 6.7M |
| 2024-12-09 | 47.01 | 47.56 | 46.61 | 47.19 | 2.4M |
| 2024-12-06 | 47.34 | 48.03 | 46.65 | 47.02 | 3.1M |
| 2024-12-05 | 46.69 | 47.58 | 46.50 | 47.34 | 2.5M |
| 2024-12-04 | 47.94 | 48.10 | 46.39 | 46.50 | 3.0M |
| 2024-12-03 | 49.21 | 49.61 | 47.81 | 48.05 | 3.6M |
| 2024-12-02 | 48.00 | 50.32 | 48.00 | 49.70 | 7.7M |
| 2024-11-29 | 46.41 | 48.38 | 46.02 | 47.48 | 4.7M |
| 2024-11-28 | 46.69 | 48.17 | 46.38 | 46.99 | 4.9M |
| 2024-11-27 | 46.20 | 47.08 | 44.21 | 46.96 | 5.2M |
| 2024-11-26 | 46.80 | 47.49 | 45.90 | 46.25 | 3.8M |
| 2024-11-25 | 48.10 | 48.12 | 46.00 | 46.98 | 5.7M |
| 2024-11-22 | 49.11 | 51.86 | 47.86 | 48.24 | 11.0M |
| 2024-11-21 | 47.62 | 49.58 | 47.31 | 49.32 | 7.7M |
| 2024-11-20 | 47.63 | 48.80 | 47.00 | 48.20 | 6.4M |
| 2024-11-19 | 45.50 | 48.23 | 45.50 | 48.21 | 7.6M |
| 2024-11-18 | 47.74 | 48.62 | 45.20 | 45.44 | 7.6M |
| 2024-11-15 | 45.00 | 50.58 | 45.00 | 48.11 | 13.3M |
| 2024-11-14 | 46.82 | 48.66 | 45.89 | 45.99 | 6.2M |
| 2024-11-13 | 47.17 | 47.60 | 45.86 | 47.42 | 6.0M |
| 2024-11-12 | 48.44 | 49.35 | 46.55 | 47.17 | 11.4M |
| 2024-11-11 | 46.00 | 49.16 | 45.50 | 48.43 | 15.2M |
| 2024-11-08 | 43.81 | 45.85 | 43.80 | 45.23 | 8.6M |
| 2024-11-07 | 44.10 | 44.50 | 43.25 | 43.76 | 5.1M |
| 2024-11-06 | 44.90 | 46.38 | 43.76 | 44.11 | 7.7M |
| 2024-11-05 | 41.99 | 45.67 | 41.85 | 45.10 | 12.3M |
| 2024-11-04 | 40.58 | 42.66 | 40.58 | 42.10 | 4.8M |
| 2024-11-01 | 43.96 | 43.96 | 40.67 | 40.72 | 8.3M |
| 2024-10-31 | 44.16 | 44.66 | 42.80 | 44.47 | 10.1M |
| 2024-10-30 | 46.71 | 46.90 | 44.51 | 44.70 | 13.1M |
| 2024-10-29 | 42.54 | 46.71 | 42.54 | 46.71 | 11.0M |
| 2024-10-28 | 42.50 | 42.68 | 41.80 | 42.46 | 5.0M |
| 2024-10-25 | 41.48 | 42.84 | 41.22 | 42.79 | 8.1M |
| 2024-10-24 | 41.11 | 41.70 | 40.54 | 41.06 | 2.8M |
| 2024-10-23 | 41.94 | 41.95 | 41.01 | 41.27 | 4.3M |
| 2024-10-22 | 41.71 | 42.13 | 40.78 | 41.95 | 5.6M |
| 2024-10-21 | 41.66 | 42.65 | 40.83 | 41.73 | 7.9M |
| 2024-10-18 | 39.44 | 41.86 | 39.38 | 41.45 | 8.0M |
| 2024-10-17 | 39.40 | 40.48 | 39.36 | 39.49 | 4.6M |
| 2024-10-16 | 38.87 | 39.62 | 38.61 | 39.12 | 3.4M |
| 2024-10-15 | 40.02 | 41.68 | 39.45 | 39.45 | 6.0M |
| 2024-10-14 | 38.89 | 40.07 | 38.22 | 40.01 | 4.6M |
| 2024-10-11 | 40.65 | 40.67 | 38.04 | 38.70 | 5.3M |
| 2024-10-10 | 41.21 | 41.99 | 39.87 | 40.87 | 6.1M |
| 2024-10-09 | 43.68 | 44.65 | 41.00 | 41.09 | 8.6M |
| 2024-10-08 | 46.88 | 46.88 | 41.51 | 45.11 | 12.7M |
| 2024-09-30 | 40.70 | 42.64 | 39.25 | 42.62 | 12.1M |
| 2024-09-27 | 37.61 | 39.28 | 37.61 | 38.94 | 6.5M |
| 2024-09-26 | 36.70 | 37.32 | 35.70 | 37.32 | 8.0M |
| 2024-09-25 | 36.95 | 37.85 | 36.36 | 37.32 | 7.0M |
| 2024-09-24 | 35.36 | 36.99 | 35.02 | 36.87 | 5.7M |
| 2024-09-23 | 36.25 | 36.88 | 35.45 | 35.47 | 3.3M |
| 2024-09-20 | 35.26 | 36.50 | 35.26 | 35.82 | 3.5M |
| 2024-09-19 | 34.73 | 35.34 | 34.39 | 35.23 | 2.7M |
| 2024-09-18 | 35.90 | 36.00 | 34.30 | 34.53 | 3.3M |
| 2024-09-13 | 35.73 | 36.04 | 35.27 | 35.94 | 3.0M |
| 2024-09-12 | 36.99 | 37.30 | 35.61 | 35.75 | 3.9M |
| 2024-09-11 | 37.60 | 37.91 | 36.67 | 36.98 | 3.3M |
| 2024-09-10 | 36.99 | 38.28 | 35.80 | 37.97 | 4.9M |
| 2024-09-09 | 36.33 | 37.10 | 36.11 | 36.76 | 2.6M |
| 2024-09-06 | 37.70 | 37.71 | 36.06 | 36.45 | 4.5M |
| 2024-09-05 | 38.00 | 38.15 | 37.06 | 37.59 | 4.0M |
| 2024-09-04 | 38.02 | 38.15 | 36.53 | 38.00 | 5.8M |
| 2024-09-03 | 37.31 | 38.63 | 37.30 | 38.40 | 6.0M |
| 2024-09-02 | 37.98 | 38.65 | 37.56 | 37.90 | 7.4M |
| 2024-08-30 | 37.35 | 39.05 | 37.35 | 37.91 | 9.8M |
| 2024-08-29 | 35.76 | 37.50 | 35.56 | 37.16 | 6.5M |
| 2024-08-28 | 35.00 | 35.79 | 34.58 | 35.43 | 3.5M |
| 2024-08-27 | 36.83 | 36.97 | 35.31 | 35.38 | 4.8M |
| 2024-08-26 | 35.47 | 38.18 | 35.47 | 37.29 | 7.4M |
| 2024-08-23 | 35.50 | 36.25 | 34.66 | 35.71 | 4.9M |
| 2024-08-22 | 36.77 | 37.40 | 35.32 | 36.15 | 6.2M |
| 2024-08-21 | 37.12 | 37.78 | 36.43 | 36.78 | 5.8M |
| 2024-08-20 | 37.37 | 37.70 | 36.66 | 37.20 | 5.7M |
| 2024-08-19 | 37.89 | 38.69 | 36.90 | 37.12 | 9.1M |
| 2024-08-16 | 38.89 | 40.00 | 38.01 | 38.25 | 12.0M |
| 2024-08-15 | 39.00 | 41.00 | 37.75 | 38.00 | 16.9M |
| 2024-08-14 | 35.57 | 38.40 | 35.11 | 38.40 | 10.5M |
| 2024-08-13 | 33.85 | 35.66 | 33.40 | 34.91 | 4.6M |
| 2024-08-12 | 34.24 | 34.65 | 33.69 | 33.85 | 1.9M |
| 2024-08-09 | 34.99 | 35.47 | 34.53 | 34.60 | 1.9M |
| 2024-08-08 | 34.48 | 35.19 | 34.05 | 34.81 | 2.3M |
| 2024-08-07 | 35.35 | 35.54 | 34.92 | 34.97 | 2.4M |
| 2024-08-06 | 35.98 | 36.08 | 34.80 | 35.26 | 2.5M |
| 2024-08-05 | 36.13 | 36.99 | 34.84 | 34.84 | 3.6M |
| 2024-08-02 | 38.50 | 38.79 | 36.61 | 36.70 | 5.2M |
| 2024-08-01 | 39.01 | 40.22 | 38.34 | 39.01 | 9.7M |
| 2024-07-31 | 34.69 | 38.33 | 34.56 | 37.39 | 6.0M |
| 2024-07-30 | 34.34 | 35.53 | 34.15 | 34.90 | 3.0M |
| 2024-07-29 | 34.66 | 34.77 | 33.99 | 34.22 | 1.4M |
| 2024-07-26 | 34.01 | 34.71 | 33.87 | 34.48 | 1.7M |
| 2024-07-25 | 34.01 | 34.68 | 33.68 | 34.05 | 2.0M |
| 2024-07-24 | 35.01 | 35.88 | 34.37 | 34.40 | 2.1M |
| 2024-07-23 | 36.76 | 37.21 | 35.30 | 35.34 | 2.7M |
| 2024-07-22 | 36.45 | 37.37 | 36.18 | 37.19 | 3.5M |
| 2024-07-19 | 34.52 | 37.60 | 34.51 | 36.34 | 3.9M |
| 2024-07-18 | 34.98 | 35.09 | 33.92 | 34.95 | 2.3M |
| 2024-07-17 | 36.76 | 36.76 | 35.26 | 35.26 | 2.5M |
| 2024-07-16 | 35.85 | 36.97 | 35.80 | 36.71 | 1.8M |
| 2024-07-15 | 36.25 | 36.64 | 35.80 | 36.15 | 1.7M |
| 2024-07-12 | 37.00 | 37.04 | 36.39 | 36.44 | 2.1M |
| 2024-07-11 | 37.00 | 37.35 | 36.51 | 37.33 | 3.3M |
| 2024-07-10 | 35.88 | 36.55 | 35.70 | 36.16 | 2.6M |
| 2024-07-09 | 34.52 | 36.33 | 34.35 | 36.22 | 4.0M |
| 2024-07-08 | 35.74 | 35.78 | 34.29 | 34.43 | 2.4M |
| 2024-07-05 | 35.41 | 35.82 | 34.50 | 35.74 | 2.2M |
| 2024-07-04 | 36.35 | 36.80 | 35.20 | 35.41 | 2.7M |
| 2024-07-03 | 37.15 | 37.49 | 36.06 | 36.51 | 2.8M |
| 2024-07-02 | 38.56 | 38.61 | 37.13 | 37.46 | 3.2M |
| 2024-07-01 | 39.15 | 39.35 | 37.66 | 38.56 | 3.0M |
| 2024-06-28 | 37.89 | 39.65 | 37.36 | 38.98 | 4.0M |
| 2024-06-27 | 38.50 | 39.35 | 37.94 | 37.96 | 2.9M |
| 2024-06-26 | 37.40 | 38.83 | 36.90 | 38.69 | 2.9M |
| 2024-06-25 | 38.41 | 38.46 | 36.94 | 37.40 | 2.6M |
| 2024-06-24 | 39.99 | 40.30 | 37.74 | 37.74 | 4.1M |
| 2024-06-21 | 40.49 | 40.80 | 39.73 | 40.55 | 2.5M |
| 2024-06-20 | 41.59 | 41.96 | 40.51 | 40.54 | 3.4M |
| 2024-06-19 | 42.81 | 42.85 | 41.71 | 41.90 | 3.7M |
| 2024-06-18 | 42.38 | 43.00 | 42.11 | 42.65 | 5.2M |
| 2024-06-17 | 41.69 | 42.43 | 41.00 | 42.10 | 4.8M |
| 2024-06-14 | 41.20 | 41.57 | 40.30 | 41.55 | 3.4M |
| 2024-06-13 | 41.49 | 42.17 | 41.12 | 41.24 | 4.2M |
| 2024-06-12 | 41.47 | 42.54 | 41.08 | 41.50 | 4.7M |
| 2024-06-11 | 39.85 | 40.90 | 38.64 | 40.88 | 3.8M |
| 2024-06-07 | 40.61 | 41.28 | 39.74 | 40.15 | 4.9M |
| 2024-06-06 | 41.45 | 43.00 | 40.86 | 40.87 | 6.9M |
| 2024-06-05 | 42.60 | 42.88 | 41.12 | 41.17 | 4.6M |
| 2024-06-04 | 42.31 | 43.77 | 42.09 | 42.62 | 5.7M |
| 2024-06-03 | 43.75 | 44.20 | 41.90 | 42.38 | 6.3M |
| 2024-05-31 | 43.00 | 45.33 | 42.99 | 43.74 | 10.4M |
| 2024-05-30 | 40.66 | 42.98 | 40.03 | 42.20 | 7.2M |
| 2024-05-29 | 40.34 | 42.10 | 40.30 | 41.32 | 5.1M |
| 2024-05-28 | 41.00 | 41.31 | 40.25 | 40.69 | 3.6M |
| 2024-05-27 | 41.50 | 41.52 | 39.80 | 41.30 | 5.9M |
| 2024-05-24 | 44.20 | 44.40 | 42.00 | 42.13 | 9.0M |
| 2024-05-23 | 43.89 | 46.10 | 43.83 | 45.03 | 11.5M |
| 2024-05-22 | 43.39 | 44.40 | 43.09 | 44.04 | 7.4M |
| 2024-05-21 | 42.08 | 45.40 | 42.05 | 44.24 | 10.8M |
| 2024-05-20 | 41.60 | 42.07 | 41.41 | 41.90 | 2.2M |
| 2024-05-17 | 40.68 | 41.74 | 40.30 | 41.74 | 2.9M |
| 2024-05-16 | 41.00 | 41.50 | 40.87 | 40.96 | 1.7M |
| 2024-05-15 | 41.83 | 41.90 | 40.78 | 40.80 | 1.9M |
| 2024-05-14 | 40.84 | 41.68 | 40.84 | 41.50 | 2.2M |
| 2024-05-13 | 41.38 | 41.50 | 40.42 | 40.62 | 2.8M |
| 2024-05-10 | 42.60 | 42.65 | 41.43 | 41.82 | 2.7M |
| 2024-05-09 | 42.10 | 42.74 | 42.10 | 42.48 | 2.3M |
| 2024-05-08 | 43.09 | 43.09 | 42.19 | 42.33 | 2.6M |
| 2024-05-07 | 43.09 | 43.58 | 42.74 | 43.13 | 3.1M |
| 2024-05-06 | 43.27 | 43.46 | 42.80 | 43.01 | 3.1M |
| 2024-04-30 | 43.18 | 43.20 | 42.28 | 42.59 | 3.4M |
| 2024-04-29 | 42.20 | 43.72 | 42.01 | 43.18 | 5.8M |
| 2024-04-26 | 40.52 | 41.52 | 40.52 | 41.30 | 4.0M |
| 2024-04-25 | 40.62 | 41.62 | 40.31 | 40.75 | 3.6M |
| 2024-04-24 | 40.09 | 41.07 | 39.80 | 41.03 | 3.7M |
| 2024-04-23 | 40.84 | 40.88 | 39.92 | 40.04 | 3.1M |
| 2024-04-22 | 40.22 | 40.68 | 38.80 | 40.60 | 4.8M |
| 2024-04-19 | 42.84 | 42.93 | 40.21 | 41.03 | 7.1M |
| 2024-04-18 | 43.69 | 44.48 | 43.00 | 43.60 | 5.6M |
| 2024-04-17 | 42.55 | 44.55 | 42.55 | 44.39 | 6.4M |
| 2024-04-16 | 46.80 | 46.80 | 42.35 | 42.35 | 7.1M |
| 2024-04-15 | 48.48 | 49.10 | 46.60 | 47.05 | 5.6M |
| 2024-04-12 | 47.84 | 48.50 | 47.60 | 48.10 | 4.8M |
| 2024-04-11 | 48.00 | 49.78 | 47.58 | 47.90 | 6.6M |
| 2024-04-10 | 49.70 | 51.50 | 49.25 | 49.26 | 8.1M |
| 2024-04-09 | 49.02 | 50.10 | 48.00 | 50.10 | 8.5M |
| 2024-04-08 | 48.23 | 50.50 | 48.23 | 49.48 | 10.3M |
| 2024-04-03 | 48.34 | 48.80 | 47.50 | 47.60 | 6.1M |
| 2024-04-02 | 49.00 | 50.94 | 48.01 | 49.50 | 9.1M |
| 2024-04-01 | 49.12 | 49.91 | 48.75 | 49.22 | 6.7M |
| 2024-03-29 | 47.49 | 50.58 | 46.47 | 49.76 | 9.2M |
| 2024-03-28 | 46.13 | 48.30 | 46.12 | 47.49 | 6.0M |
| 2024-03-27 | 48.23 | 48.75 | 46.41 | 46.42 | 5.4M |
| 2024-03-26 | 48.24 | 49.15 | 47.33 | 48.82 | 6.7M |
| 2024-03-25 | 52.00 | 52.05 | 48.35 | 48.49 | 11.3M |
| 2024-03-22 | 53.19 | 54.80 | 52.90 | 53.18 | 17.2M |
| 2024-03-21 | 51.08 | 56.00 | 50.50 | 53.81 | 19.2M |
| 2024-03-20 | 50.30 | 51.57 | 49.52 | 50.95 | 9.3M |
| 2024-03-19 | 51.50 | 52.50 | 50.58 | 50.60 | 11.6M |
| 2024-03-18 | 48.83 | 52.97 | 48.82 | 52.14 | 17.4M |
| 2024-03-15 | 47.55 | 48.70 | 46.83 | 48.65 | 9.6M |
| 2024-03-14 | 50.87 | 50.87 | 47.50 | 48.12 | 14.8M |
| 2024-03-13 | 52.10 | 52.56 | 51.30 | 51.52 | 11.1M |
| 2024-03-12 | 52.72 | 53.88 | 51.52 | 51.91 | 14.3M |
| 2024-03-11 | 55.45 | 55.55 | 52.29 | 53.00 | 16.6M |
| 2024-03-08 | 54.80 | 57.49 | 53.48 | 54.93 | 18.5M |
| 2024-03-07 | 56.00 | 61.86 | 55.96 | 56.45 | 25.8M |
| 2024-03-06 | 55.00 | 57.70 | 53.66 | 55.85 | 18.6M |
| 2024-03-05 | 53.12 | 59.77 | 52.50 | 56.29 | 26.9M |
| 2024-03-04 | 54.10 | 62.20 | 52.70 | 56.23 | 31.5M |
| 2024-03-01 | 59.99 | 59.99 | 50.01 | 51.92 | 33.9M |