51.64
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 | 27.21 | 27.69 | 25.28 | 25.52 | 1.9M |
| 2024-12-30 | 26.97 | 27.65 | 26.68 | 27.29 | 1.3M |
| 2024-12-27 | 27.77 | 27.80 | 27.02 | 27.27 | 2.2M |
| 2024-12-26 | 27.48 | 28.29 | 26.93 | 27.65 | 3.1M |
| 2024-12-25 | 28.38 | 29.21 | 26.66 | 27.60 | 3.7M |
| 2024-12-24 | 27.70 | 29.59 | 27.10 | 28.37 | 4.4M |
| 2024-12-23 | 25.85 | 30.31 | 25.20 | 28.60 | 6.3M |
| 2024-12-20 | 24.99 | 25.77 | 24.39 | 25.59 | 1.4M |
| 2024-12-19 | 24.60 | 24.93 | 24.31 | 24.70 | 1.1M |
| 2024-12-18 | 24.79 | 25.30 | 23.60 | 24.68 | 1.6M |
| 2024-12-17 | 25.45 | 25.63 | 24.22 | 24.40 | 1.8M |
| 2024-12-16 | 26.00 | 26.10 | 25.24 | 25.39 | 1.2M |
| 2024-12-13 | 26.29 | 26.44 | 25.92 | 26.00 | 0.8M |
| 2024-12-12 | 26.42 | 26.74 | 26.00 | 26.26 | 0.8M |
| 2024-12-11 | 26.35 | 26.82 | 26.15 | 26.43 | 1.1M |
| 2024-12-10 | 27.65 | 27.72 | 25.89 | 26.40 | 1.7M |
| 2024-12-09 | 27.39 | 27.47 | 26.30 | 26.62 | 1.4M |
| 2024-12-06 | 28.40 | 28.40 | 26.86 | 26.88 | 1.8M |
| 2024-12-05 | 27.60 | 29.09 | 27.28 | 28.25 | 2.1M |
| 2024-12-04 | 28.08 | 28.39 | 27.12 | 27.48 | 1.0M |
| 2024-12-03 | 28.20 | 28.95 | 27.54 | 28.07 | 1.0M |
| 2024-12-02 | 27.81 | 28.58 | 27.34 | 28.58 | 1.3M |
| 2024-11-29 | 27.36 | 28.30 | 27.33 | 27.78 | 1.3M |
| 2024-11-28 | 27.73 | 28.13 | 27.25 | 27.49 | 1.0M |
| 2024-11-27 | 27.33 | 27.85 | 26.09 | 27.70 | 1.7M |
| 2024-11-26 | 27.86 | 28.33 | 27.27 | 27.53 | 0.9M |
| 2024-11-25 | 28.18 | 28.19 | 26.83 | 27.80 | 1.5M |
| 2024-11-22 | 28.70 | 28.95 | 27.53 | 28.20 | 1.7M |
| 2024-11-21 | 27.93 | 29.50 | 27.82 | 28.72 | 1.8M |
| 2024-11-20 | 27.82 | 28.30 | 27.07 | 27.98 | 1.3M |
| 2024-11-19 | 27.57 | 28.20 | 26.80 | 27.91 | 1.6M |
| 2024-11-18 | 28.29 | 28.70 | 27.20 | 27.40 | 2.0M |
| 2024-11-15 | 29.41 | 30.08 | 27.70 | 28.00 | 1.4M |
| 2024-11-14 | 30.25 | 31.91 | 29.66 | 29.77 | 2.1M |
| 2024-11-13 | 30.03 | 30.38 | 29.01 | 30.17 | 1.2M |
| 2024-11-12 | 30.28 | 30.75 | 29.40 | 30.10 | 1.6M |
| 2024-11-11 | 29.49 | 30.84 | 29.22 | 30.30 | 2.1M |
| 2024-11-08 | 30.08 | 30.98 | 29.38 | 29.49 | 2.0M |
| 2024-11-07 | 29.99 | 31.39 | 29.56 | 30.08 | 2.3M |
| 2024-11-06 | 29.38 | 30.54 | 28.64 | 29.99 | 2.5M |
| 2024-11-05 | 27.25 | 29.80 | 26.51 | 29.41 | 3.0M |
| 2024-11-04 | 26.04 | 27.23 | 25.54 | 27.10 | 2.3M |
| 2024-11-01 | 27.34 | 28.50 | 26.00 | 26.04 | 2.4M |
| 2024-10-31 | 26.62 | 28.24 | 26.58 | 27.42 | 2.9M |
| 2024-10-30 | 25.45 | 26.99 | 25.36 | 26.88 | 2.9M |
| 2024-10-29 | 26.08 | 26.18 | 25.25 | 25.44 | 2.7M |
| 2024-10-28 | 26.39 | 26.96 | 25.50 | 26.05 | 3.1M |
| 2024-10-25 | 27.50 | 27.50 | 25.30 | 26.41 | 4.6M |
| 2024-10-24 | 25.38 | 27.58 | 25.10 | 27.31 | 4.7M |
| 2024-10-23 | 24.70 | 25.59 | 24.31 | 25.42 | 3.3M |
| 2024-10-22 | 24.79 | 25.77 | 24.50 | 24.93 | 4.0M |
| 2024-10-21 | 24.46 | 25.79 | 24.15 | 24.94 | 5.6M |
| 2024-10-18 | 22.70 | 24.89 | 22.21 | 24.10 | 6.6M |
| 2024-10-17 | 22.89 | 23.49 | 22.14 | 22.71 | 4.9M |
| 2024-10-16 | 22.50 | 23.55 | 21.55 | 22.99 | 6.0M |
| 2024-10-15 | 22.20 | 23.52 | 21.32 | 21.91 | 7.5M |
| 2024-10-14 | 21.66 | 24.90 | 21.60 | 23.26 | 11.2M |
| 2024-10-11 | 20.01 | 24.01 | 19.20 | 22.58 | 10.0M |
| 2024-10-10 | 18.47 | 20.85 | 18.47 | 20.36 | 7.7M |
| 2024-10-09 | 19.81 | 19.81 | 18.04 | 18.11 | 4.9M |
| 2024-10-08 | 21.23 | 21.23 | 18.63 | 20.95 | 6.3M |
| 2024-09-30 | 15.78 | 17.80 | 15.76 | 17.69 | 5.7M |
| 2024-09-27 | 14.71 | 15.49 | 14.63 | 15.40 | 4.0M |
| 2024-09-26 | 14.41 | 14.69 | 14.29 | 14.66 | 2.2M |
| 2024-09-25 | 14.56 | 14.77 | 14.38 | 14.38 | 3.0M |
| 2024-09-24 | 14.41 | 14.50 | 14.01 | 14.50 | 2.4M |
| 2024-09-23 | 13.90 | 14.40 | 13.80 | 14.32 | 2.0M |
| 2024-09-20 | 14.02 | 14.29 | 13.76 | 13.87 | 1.3M |
| 2024-09-19 | 13.61 | 14.04 | 13.54 | 14.00 | 1.2M |
| 2024-09-18 | 13.80 | 13.96 | 13.26 | 13.47 | 1.2M |
| 2024-09-13 | 14.03 | 14.22 | 13.82 | 13.82 | 1.5M |
| 2024-09-12 | 14.22 | 14.51 | 14.08 | 14.11 | 1.2M |
| 2024-09-11 | 14.47 | 14.67 | 14.15 | 14.26 | 1.3M |
| 2024-09-10 | 14.14 | 14.53 | 13.97 | 14.50 | 1.7M |
| 2024-09-09 | 14.14 | 14.48 | 14.02 | 14.15 | 1.3M |
| 2024-09-06 | 14.75 | 14.78 | 14.34 | 14.36 | 1.4M |
| 2024-09-05 | 14.52 | 14.81 | 14.42 | 14.65 | 1.4M |
| 2024-09-04 | 14.93 | 14.93 | 14.47 | 14.50 | 2.0M |
| 2024-09-03 | 14.79 | 15.18 | 14.63 | 15.01 | 2.4M |
| 2024-09-02 | 14.78 | 15.24 | 14.60 | 14.68 | 3.2M |
| 2024-08-30 | 14.20 | 14.85 | 14.10 | 14.79 | 4.5M |
| 2024-08-29 | 13.92 | 14.24 | 13.66 | 14.24 | 1.8M |
| 2024-08-28 | 13.95 | 14.17 | 13.51 | 14.06 | 1.9M |
| 2024-08-27 | 14.36 | 14.39 | 13.80 | 13.84 | 3.0M |
| 2024-08-26 | 14.07 | 14.42 | 13.97 | 14.35 | 3.6M |
| 2024-08-23 | 14.49 | 14.50 | 13.81 | 14.40 | 6.5M |
| 2024-08-22 | 13.79 | 16.30 | 13.73 | 14.99 | 9.4M |
| 2024-08-21 | 14.61 | 14.74 | 13.93 | 13.99 | 3.9M |
| 2024-08-20 | 14.11 | 14.88 | 14.11 | 14.61 | 4.3M |
| 2024-08-19 | 14.01 | 14.33 | 13.74 | 14.25 | 3.6M |
| 2024-08-16 | 14.15 | 14.58 | 14.02 | 14.41 | 4.5M |
| 2024-08-15 | 14.06 | 14.26 | 13.73 | 14.13 | 3.1M |
| 2024-08-14 | 14.06 | 14.36 | 13.97 | 14.09 | 2.9M |
| 2024-08-13 | 13.42 | 14.13 | 13.30 | 14.11 | 3.5M |
| 2024-08-12 | 13.67 | 13.80 | 13.38 | 13.46 | 2.7M |
| 2024-08-09 | 13.40 | 14.40 | 13.40 | 13.81 | 4.7M |
| 2024-08-08 | 13.50 | 13.60 | 13.01 | 13.38 | 1.9M |
| 2024-08-07 | 13.40 | 13.83 | 13.32 | 13.65 | 2.1M |
| 2024-08-06 | 13.00 | 13.30 | 12.92 | 13.21 | 1.9M |
| 2024-08-05 | 13.35 | 13.46 | 12.72 | 12.80 | 2.4M |
| 2024-08-02 | 13.91 | 14.07 | 13.52 | 13.54 | 2.1M |
| 2024-08-01 | 13.99 | 14.27 | 13.92 | 14.05 | 2.5M |
| 2024-07-31 | 13.65 | 13.97 | 13.50 | 13.96 | 2.7M |
| 2024-07-30 | 13.58 | 13.84 | 13.35 | 13.70 | 2.6M |
| 2024-07-29 | 13.19 | 13.75 | 13.05 | 13.58 | 2.8M |
| 2024-07-26 | 13.01 | 13.21 | 12.90 | 13.15 | 1.8M |
| 2024-07-25 | 13.18 | 13.40 | 12.90 | 12.98 | 2.3M |
| 2024-07-24 | 13.71 | 13.82 | 13.16 | 13.21 | 2.6M |
| 2024-07-23 | 14.09 | 14.24 | 13.65 | 13.71 | 3.9M |
| 2024-07-22 | 13.62 | 14.50 | 13.55 | 14.08 | 6.7M |
| 2024-07-19 | 12.35 | 14.28 | 12.33 | 13.59 | 7.4M |
| 2024-07-18 | 12.65 | 12.69 | 11.96 | 12.40 | 2.4M |
| 2024-07-17 | 13.34 | 13.36 | 12.65 | 12.66 | 2.2M |
| 2024-07-16 | 13.30 | 13.50 | 13.03 | 13.26 | 1.9M |
| 2024-07-15 | 13.60 | 13.64 | 13.27 | 13.39 | 1.9M |
| 2024-07-12 | 13.59 | 14.10 | 13.47 | 13.64 | 3.2M |
| 2024-07-11 | 13.47 | 13.67 | 13.21 | 13.63 | 2.9M |
| 2024-07-10 | 13.08 | 13.37 | 13.02 | 13.28 | 3.1M |
| 2024-07-09 | 12.66 | 13.02 | 12.25 | 13.01 | 3.6M |
| 2024-07-08 | 13.10 | 13.21 | 12.43 | 12.53 | 3.3M |
| 2024-07-05 | 12.86 | 13.12 | 12.60 | 13.00 | 2.6M |
| 2024-07-04 | 13.38 | 13.45 | 12.90 | 12.93 | 3.7M |
| 2024-07-03 | 13.75 | 13.81 | 13.19 | 13.25 | 4.3M |
| 2024-07-02 | 13.87 | 14.12 | 13.70 | 13.95 | 4.5M |
| 2024-07-01 | 14.16 | 14.34 | 13.35 | 13.87 | 7.3M |
| 2024-06-28 | 14.60 | 14.82 | 14.26 | 14.30 | 6.9M |
| 2024-06-27 | 14.86 | 15.23 | 14.55 | 14.69 | 8.0M |
| 2024-06-26 | 15.00 | 15.65 | 14.27 | 15.31 | 9.3M |
| 2024-06-25 | 16.60 | 16.99 | 15.15 | 15.48 | 13.3M |
| 2024-06-24 | 16.93 | 19.08 | 16.55 | 18.13 | 18.2M |
| 2024-06-21 | 16.73 | 16.73 | 16.73 | 16.73 | 5.6M |
| 2024-06-20 | 14.22 | 14.46 | 13.83 | 13.94 | 3.2M |
| 2024-06-19 | 13.90 | 15.19 | 13.82 | 14.61 | 4.1M |
| 2024-06-18 | 13.54 | 13.89 | 13.38 | 13.88 | 1.5M |
| 2024-06-17 | 13.54 | 13.76 | 13.28 | 13.51 | 1.8M |
| 2024-06-14 | 13.59 | 13.59 | 13.10 | 13.42 | 1.3M |
| 2024-06-13 | 13.30 | 13.80 | 13.28 | 13.49 | 1.9M |
| 2024-06-12 | 12.95 | 13.47 | 12.68 | 13.30 | 1.7M |
| 2024-06-11 | 12.60 | 12.92 | 12.08 | 12.78 | 1.6M |
| 2024-06-07 | 12.03 | 12.87 | 12.03 | 12.60 | 1.8M |
| 2024-06-06 | 12.92 | 13.31 | 11.80 | 11.90 | 2.1M |
| 2024-06-05 | 12.98 | 13.09 | 12.52 | 12.91 | 1.5M |
| 2024-06-04 | 13.99 | 14.00 | 12.84 | 13.10 | 2.5M |
| 2024-06-03 | 14.20 | 14.38 | 13.45 | 13.63 | 1.9M |
| 2024-05-31 | 13.94 | 14.37 | 13.78 | 14.21 | 1.5M |
| 2024-05-30 | 13.65 | 14.10 | 13.44 | 13.88 | 1.4M |
| 2024-05-29 | 13.93 | 13.98 | 13.60 | 13.83 | 1.3M |
| 2024-05-28 | 13.80 | 14.18 | 13.57 | 13.72 | 1.5M |
| 2024-05-27 | 13.65 | 13.95 | 13.30 | 13.88 | 1.9M |
| 2024-05-24 | 14.09 | 14.32 | 13.78 | 13.81 | 2.7M |
| 2024-05-23 | 13.97 | 14.99 | 13.96 | 14.32 | 3.7M |
| 2024-05-22 | 14.01 | 14.12 | 13.85 | 14.10 | 1.5M |
| 2024-05-21 | 14.23 | 14.29 | 13.95 | 14.03 | 2.4M |
| 2024-05-20 | 14.53 | 14.99 | 14.15 | 14.41 | 3.1M |
| 2024-05-17 | 14.93 | 15.40 | 14.41 | 14.63 | 4.9M |
| 2024-05-16 | 13.97 | 16.30 | 13.88 | 15.00 | 5.2M |
| 2024-05-15 | 13.63 | 14.31 | 13.39 | 13.83 | 1.4M |
| 2024-05-14 | 13.54 | 13.80 | 13.43 | 13.65 | 1.3M |
| 2024-05-13 | 13.86 | 13.90 | 13.11 | 13.29 | 1.8M |
| 2024-05-10 | 14.25 | 14.96 | 13.80 | 14.06 | 1.8M |
| 2024-05-09 | 14.23 | 14.47 | 14.18 | 14.26 | 0.7M |
| 2024-05-08 | 14.69 | 14.69 | 14.20 | 14.29 | 1.1M |
| 2024-05-07 | 14.66 | 14.83 | 14.16 | 14.66 | 1.9M |
| 2024-05-06 | 14.30 | 14.73 | 14.19 | 14.61 | 1.8M |
| 2024-04-30 | 14.27 | 14.48 | 14.05 | 14.30 | 1.1M |
| 2024-04-29 | 13.77 | 14.35 | 13.63 | 14.27 | 1.3M |
| 2024-04-26 | 13.45 | 13.95 | 13.37 | 13.78 | 1.5M |
| 2024-04-25 | 13.14 | 13.51 | 12.94 | 13.37 | 1.3M |
| 2024-04-24 | 12.61 | 13.27 | 12.50 | 13.14 | 1.5M |
| 2024-04-23 | 12.10 | 12.70 | 12.02 | 12.64 | 2.0M |
| 2024-04-22 | 12.23 | 12.28 | 11.49 | 12.02 | 1.2M |
| 2024-04-19 | 12.29 | 12.35 | 11.76 | 12.23 | 1.5M |
| 2024-04-18 | 12.34 | 12.62 | 12.03 | 12.19 | 1.8M |
| 2024-04-17 | 11.22 | 12.55 | 11.22 | 12.53 | 2.2M |
| 2024-04-16 | 12.61 | 12.99 | 10.63 | 10.94 | 2.9M |
| 2024-04-15 | 13.81 | 14.29 | 12.52 | 12.58 | 2.3M |
| 2024-04-12 | 13.88 | 14.35 | 13.88 | 13.98 | 0.8M |
| 2024-04-11 | 13.81 | 14.34 | 13.78 | 13.92 | 0.9M |
| 2024-04-10 | 14.41 | 14.51 | 13.70 | 13.84 | 1.2M |
| 2024-04-09 | 14.36 | 14.73 | 14.25 | 14.47 | 1.3M |
| 2024-04-08 | 15.17 | 15.18 | 14.30 | 14.36 | 1.8M |
| 2024-04-03 | 15.61 | 15.63 | 14.95 | 15.29 | 1.6M |
| 2024-04-02 | 15.42 | 15.78 | 15.27 | 15.60 | 1.8M |
| 2024-04-01 | 15.39 | 15.62 | 15.15 | 15.42 | 2.0M |
| 2024-03-29 | 14.70 | 15.30 | 14.66 | 15.27 | 1.4M |
| 2024-03-28 | 14.02 | 15.09 | 14.02 | 14.96 | 1.5M |
| 2024-03-27 | 14.65 | 14.75 | 14.01 | 14.02 | 1.4M |
| 2024-03-26 | 14.81 | 15.15 | 14.57 | 14.71 | 1.4M |
| 2024-03-25 | 15.60 | 15.65 | 14.81 | 14.84 | 2.2M |
| 2024-03-22 | 15.55 | 15.67 | 15.20 | 15.31 | 1.2M |
| 2024-03-21 | 15.70 | 15.79 | 15.44 | 15.67 | 1.2M |
| 2024-03-20 | 15.54 | 15.68 | 15.51 | 15.66 | 1.0M |
| 2024-03-19 | 16.01 | 16.16 | 15.46 | 15.53 | 2.1M |
| 2024-03-18 | 15.00 | 16.08 | 15.00 | 15.96 | 2.3M |
| 2024-03-15 | 14.61 | 14.87 | 14.50 | 14.85 | 1.0M |
| 2024-03-14 | 14.80 | 14.95 | 14.38 | 14.58 | 1.2M |
| 2024-03-13 | 14.59 | 15.03 | 14.56 | 14.84 | 1.8M |
| 2024-03-12 | 14.42 | 14.78 | 14.31 | 14.62 | 1.5M |
| 2024-03-11 | 14.28 | 14.59 | 14.08 | 14.40 | 1.5M |
| 2024-03-08 | 13.85 | 14.45 | 13.76 | 14.42 | 1.9M |
| 2024-03-07 | 13.90 | 14.36 | 13.81 | 13.83 | 1.8M |
| 2024-03-06 | 13.88 | 14.18 | 13.46 | 13.93 | 2.1M |
| 2024-03-05 | 14.20 | 14.50 | 13.92 | 13.93 | 2.0M |
| 2024-03-04 | 14.39 | 14.68 | 13.75 | 14.15 | 2.0M |
| 2024-03-01 | 13.69 | 14.32 | 13.63 | 14.32 | 2.6M |
| 2024-02-29 | 13.03 | 13.97 | 13.03 | 13.69 | 2.9M |
| 2024-02-28 | 15.20 | 15.70 | 13.13 | 13.13 | 5.1M |
| 2024-02-27 | 13.84 | 15.17 | 13.80 | 15.04 | 2.8M |
| 2024-02-26 | 13.64 | 14.55 | 13.18 | 13.93 | 3.0M |
| 2024-02-23 | 12.88 | 13.48 | 12.88 | 13.38 | 2.4M |
| 2024-02-22 | 12.09 | 12.85 | 12.09 | 12.80 | 2.4M |
| 2024-02-21 | 11.70 | 12.61 | 11.51 | 12.13 | 2.3M |
| 2024-02-20 | 11.63 | 11.84 | 11.28 | 11.76 | 2.4M |
| 2024-02-19 | 10.51 | 11.95 | 10.50 | 11.64 | 4.2M |
| 2024-02-08 | 9.22 | 10.68 | 9.01 | 10.42 | 3.9M |
| 2024-02-07 | 10.02 | 10.49 | 8.61 | 9.41 | 5.1M |
| 2024-02-06 | 9.42 | 10.66 | 8.65 | 10.25 | 6.1M |
| 2024-02-05 | 12.88 | 12.99 | 10.40 | 10.40 | 5.7M |
| 2024-02-02 | 13.92 | 14.31 | 12.22 | 13.00 | 2.3M |
| 2024-02-01 | 14.15 | 14.50 | 13.51 | 13.93 | 1.8M |
| 2024-01-31 | 15.50 | 15.50 | 14.14 | 14.15 | 2.2M |
| 2024-01-30 | 16.00 | 16.00 | 15.00 | 15.30 | 1.1M |
| 2024-01-29 | 16.68 | 16.77 | 15.84 | 16.00 | 1.3M |
| 2024-01-26 | 16.78 | 16.86 | 16.52 | 16.69 | 1.3M |
| 2024-01-25 | 15.88 | 16.77 | 15.69 | 16.73 | 1.7M |
| 2024-01-24 | 15.82 | 16.06 | 15.15 | 15.82 | 1.6M |
| 2024-01-23 | 15.98 | 16.48 | 15.56 | 15.83 | 1.5M |
| 2024-01-22 | 17.15 | 17.41 | 15.80 | 16.04 | 1.4M |
| 2024-01-19 | 17.64 | 17.64 | 17.16 | 17.18 | 1.3M |
| 2024-01-18 | 17.77 | 17.84 | 16.93 | 17.64 | 1.5M |
| 2024-01-17 | 17.95 | 18.06 | 17.55 | 17.61 | 0.9M |
| 2024-01-16 | 18.15 | 18.28 | 17.65 | 17.95 | 1.1M |
| 2024-01-15 | 18.17 | 18.31 | 17.98 | 18.15 | 0.9M |
| 2024-01-12 | 18.50 | 18.57 | 18.11 | 18.16 | 1.0M |
| 2024-01-11 | 18.24 | 18.54 | 18.09 | 18.52 | 0.9M |
| 2024-01-10 | 18.37 | 18.47 | 17.90 | 18.15 | 1.1M |
| 2024-01-09 | 18.20 | 18.60 | 18.18 | 18.36 | 1.1M |
| 2024-01-08 | 18.78 | 18.78 | 18.00 | 18.14 | 1.2M |
| 2024-01-05 | 19.13 | 19.32 | 18.61 | 18.77 | 1.0M |
| 2024-01-04 | 19.25 | 19.25 | 18.94 | 19.05 | 0.8M |
| 2024-01-03 | 19.34 | 19.42 | 19.00 | 19.21 | 1.3M |
| 2024-01-02 | 19.45 | 19.45 | 19.22 | 19.33 | 1.1M |