50.43
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 | 41.28 | 41.63 | 38.09 | 38.25 | 52.1M |
| 2024-12-30 | 41.21 | 42.00 | 40.40 | 41.56 | 41.1M |
| 2024-12-27 | 40.92 | 42.82 | 40.57 | 41.80 | 51.0M |
| 2024-12-26 | 40.69 | 41.58 | 40.30 | 40.87 | 32.2M |
| 2024-12-25 | 42.42 | 42.42 | 40.20 | 40.54 | 38.7M |
| 2024-12-24 | 43.59 | 43.90 | 41.00 | 42.15 | 52.1M |
| 2024-12-23 | 45.99 | 46.65 | 42.66 | 43.26 | 46.7M |
| 2024-12-20 | 45.82 | 47.46 | 45.68 | 46.61 | 41.2M |
| 2024-12-19 | 45.72 | 46.97 | 45.22 | 45.73 | 37.3M |
| 2024-12-18 | 48.02 | 49.29 | 46.39 | 47.23 | 54.7M |
| 2024-12-17 | 47.20 | 48.56 | 46.01 | 48.40 | 66.9M |
| 2024-12-16 | 46.71 | 47.00 | 45.63 | 46.58 | 37.1M |
| 2024-12-13 | 48.28 | 48.56 | 46.56 | 46.71 | 64.0M |
| 2024-12-12 | 49.05 | 50.60 | 48.24 | 49.68 | 60.7M |
| 2024-12-11 | 50.11 | 51.50 | 48.50 | 49.05 | 73.5M |
| 2024-12-10 | 55.00 | 55.64 | 50.80 | 51.14 | 87.9M |
| 2024-12-09 | 52.00 | 53.66 | 50.65 | 51.15 | 75.3M |
| 2024-12-06 | 55.10 | 58.90 | 53.00 | 53.98 | 127.0M |
| 2024-12-05 | 55.76 | 57.52 | 54.72 | 56.95 | 117.5M |
| 2024-12-04 | 51.79 | 56.55 | 51.06 | 54.50 | 119.7M |
| 2024-12-03 | 50.50 | 54.50 | 50.33 | 52.29 | 99.3M |
| 2024-12-02 | 50.22 | 51.94 | 50.22 | 51.18 | 96.3M |
| 2024-11-29 | 48.35 | 58.00 | 47.70 | 52.71 | 150.7M |
| 2024-11-28 | 48.60 | 52.50 | 48.01 | 49.20 | 103.5M |
| 2024-11-27 | 45.20 | 49.45 | 45.10 | 48.30 | 79.3M |
| 2024-11-26 | 45.51 | 49.50 | 45.42 | 46.45 | 67.8M |
| 2024-11-25 | 46.85 | 48.19 | 44.60 | 46.08 | 61.9M |
| 2024-11-22 | 50.30 | 51.55 | 47.20 | 47.38 | 96.8M |
| 2024-11-21 | 45.10 | 53.10 | 44.88 | 51.98 | 131.4M |
| 2024-11-20 | 46.00 | 46.62 | 45.00 | 45.93 | 65.0M |
| 2024-11-19 | 43.50 | 47.00 | 43.50 | 46.64 | 74.0M |
| 2024-11-18 | 48.08 | 49.20 | 42.77 | 43.70 | 80.8M |
| 2024-11-15 | 48.50 | 52.00 | 48.31 | 49.41 | 81.2M |
| 2024-11-14 | 49.50 | 51.20 | 48.48 | 48.50 | 51.6M |
| 2024-11-13 | 52.15 | 52.55 | 47.80 | 50.25 | 75.4M |
| 2024-11-12 | 52.35 | 54.50 | 51.56 | 52.80 | 69.6M |
| 2024-11-11 | 51.65 | 53.70 | 51.33 | 52.22 | 81.0M |
| 2024-11-08 | 58.00 | 58.89 | 53.91 | 54.38 | 117.1M |
| 2024-11-07 | 51.66 | 59.49 | 50.50 | 57.06 | 149.0M |
| 2024-11-06 | 56.22 | 61.43 | 50.68 | 53.77 | 159.3M |
| 2024-11-05 | 51.12 | 58.00 | 48.89 | 56.02 | 143.9M |
| 2024-11-04 | 47.16 | 50.56 | 47.10 | 50.43 | 110.3M |
| 2024-11-01 | 56.50 | 58.27 | 46.93 | 46.99 | 167.3M |
| 2024-10-31 | 54.61 | 66.50 | 54.10 | 58.45 | 204.5M |
| 2024-10-30 | 50.46 | 58.10 | 47.05 | 55.62 | 191.6M |
| 2024-10-29 | 51.11 | 58.90 | 51.00 | 51.40 | 237.9M |
| 2024-10-28 | 40.00 | 49.73 | 39.68 | 49.73 | 213.9M |
| 2024-10-25 | 42.22 | 43.54 | 41.01 | 41.44 | 125.4M |
| 2024-10-24 | 39.00 | 41.17 | 38.43 | 40.15 | 94.7M |
| 2024-10-23 | 41.86 | 45.00 | 40.00 | 40.02 | 127.8M |
| 2024-10-22 | 44.41 | 46.60 | 41.78 | 42.67 | 135.9M |
| 2024-10-21 | 43.30 | 48.33 | 42.75 | 44.94 | 176.9M |
| 2024-10-18 | 40.07 | 51.00 | 38.80 | 45.75 | 217.7M |
| 2024-10-17 | 43.66 | 49.92 | 37.58 | 42.74 | 243.4M |
| 2024-10-16 | 35.00 | 42.78 | 35.00 | 42.78 | 204.5M |
| 2024-10-15 | 34.39 | 39.99 | 33.28 | 35.65 | 192.2M |
| 2024-10-14 | 30.98 | 38.29 | 30.08 | 36.57 | 185.7M |
| 2024-10-11 | 30.21 | 37.75 | 30.21 | 32.00 | 196.6M |
| 2024-10-10 | 49.85 | 49.94 | 37.76 | 37.76 | 199.2M |
| 2024-10-09 | 47.24 | 47.24 | 45.80 | 47.20 | 98.9M |
| 2024-10-08 | 39.37 | 39.37 | 39.37 | 39.37 | 2.8M |
| 2024-09-30 | 32.81 | 32.81 | 32.81 | 32.81 | 6.7M |
| 2024-09-27 | 25.49 | 27.34 | 25.49 | 27.34 | 103.3M |
| 2024-09-26 | 19.36 | 22.78 | 18.36 | 22.78 | 214.6M |
| 2024-09-25 | 18.98 | 18.98 | 17.98 | 18.98 | 80.4M |
| 2024-09-24 | 13.08 | 15.82 | 13.08 | 15.82 | 154.4M |
| 2024-09-23 | 12.75 | 14.18 | 11.68 | 13.18 | 173.4M |
| 2024-09-20 | 11.59 | 12.31 | 11.31 | 12.31 | 144.3M |
| 2024-09-19 | 10.26 | 10.26 | 10.26 | 10.26 | 17.1M |
| 2024-09-18 | 8.72 | 8.72 | 8.36 | 8.55 | 7.3M |
| 2024-09-13 | 8.70 | 8.88 | 8.63 | 8.66 | 8.2M |
| 2024-09-12 | 8.65 | 8.91 | 8.63 | 8.81 | 11.8M |
| 2024-09-11 | 8.66 | 8.73 | 8.52 | 8.63 | 7.5M |
| 2024-09-10 | 8.58 | 8.72 | 8.38 | 8.66 | 11.3M |
| 2024-09-09 | 8.37 | 8.74 | 8.37 | 8.54 | 15.3M |
| 2024-09-06 | 9.00 | 9.15 | 8.48 | 8.60 | 23.0M |
| 2024-09-05 | 8.46 | 8.72 | 8.42 | 8.64 | 11.1M |
| 2024-09-04 | 8.41 | 8.61 | 8.40 | 8.41 | 7.0M |
| 2024-09-03 | 8.25 | 8.49 | 8.25 | 8.49 | 8.3M |
| 2024-09-02 | 8.42 | 8.56 | 8.27 | 8.27 | 7.9M |
| 2024-08-30 | 8.25 | 8.67 | 8.14 | 8.52 | 15.5M |
| 2024-08-29 | 7.92 | 8.21 | 7.82 | 8.17 | 7.9M |
| 2024-08-28 | 7.86 | 8.03 | 7.74 | 7.93 | 7.3M |
| 2024-08-27 | 8.11 | 8.19 | 7.88 | 7.88 | 9.0M |
| 2024-08-26 | 8.15 | 8.25 | 8.06 | 8.17 | 5.8M |
| 2024-08-23 | 8.07 | 8.30 | 8.02 | 8.17 | 8.6M |
| 2024-08-22 | 8.40 | 8.51 | 8.00 | 8.02 | 11.2M |
| 2024-08-21 | 8.45 | 8.59 | 8.35 | 8.37 | 6.4M |
| 2024-08-20 | 8.67 | 8.68 | 8.41 | 8.48 | 8.2M |
| 2024-08-19 | 8.54 | 8.80 | 8.53 | 8.70 | 10.0M |
| 2024-08-16 | 8.51 | 8.64 | 8.50 | 8.55 | 9.9M |
| 2024-08-15 | 8.23 | 8.61 | 8.20 | 8.51 | 12.2M |
| 2024-08-14 | 8.30 | 8.37 | 8.25 | 8.27 | 4.5M |
| 2024-08-13 | 8.20 | 8.32 | 8.12 | 8.32 | 5.1M |
| 2024-08-12 | 8.36 | 8.38 | 8.11 | 8.18 | 7.7M |
| 2024-08-09 | 8.68 | 8.78 | 8.42 | 8.43 | 8.1M |
| 2024-08-08 | 8.54 | 8.68 | 8.36 | 8.59 | 8.8M |
| 2024-08-07 | 8.60 | 8.75 | 8.52 | 8.54 | 7.5M |
| 2024-08-06 | 8.60 | 8.69 | 8.43 | 8.60 | 7.8M |
| 2024-08-05 | 8.60 | 8.84 | 8.43 | 8.43 | 12.4M |
| 2024-08-02 | 8.85 | 8.95 | 8.60 | 8.65 | 11.5M |
| 2024-08-01 | 8.87 | 9.14 | 8.84 | 8.92 | 19.3M |
| 2024-07-31 | 8.34 | 9.18 | 8.33 | 8.98 | 29.4M |
| 2024-07-30 | 8.42 | 8.49 | 8.33 | 8.37 | 8.9M |
| 2024-07-29 | 8.28 | 8.49 | 8.22 | 8.42 | 11.3M |
| 2024-07-26 | 8.14 | 8.40 | 8.12 | 8.30 | 12.0M |
| 2024-07-25 | 7.95 | 8.64 | 7.95 | 8.21 | 14.1M |
| 2024-07-24 | 8.10 | 8.15 | 7.91 | 7.91 | 8.4M |
| 2024-07-23 | 8.18 | 8.34 | 8.11 | 8.12 | 8.4M |
| 2024-07-22 | 8.30 | 8.38 | 8.13 | 8.24 | 9.7M |
| 2024-07-19 | 8.05 | 8.14 | 8.02 | 8.08 | 5.3M |
| 2024-07-18 | 8.02 | 8.11 | 7.91 | 8.00 | 7.1M |
| 2024-07-17 | 8.19 | 8.25 | 8.07 | 8.07 | 6.4M |
| 2024-07-16 | 8.08 | 8.22 | 8.01 | 8.15 | 5.9M |
| 2024-07-15 | 8.36 | 8.36 | 8.06 | 8.10 | 9.1M |
| 2024-07-12 | 8.31 | 8.59 | 8.24 | 8.37 | 10.6M |
| 2024-07-11 | 8.25 | 8.34 | 8.10 | 8.31 | 11.5M |
| 2024-07-10 | 8.21 | 8.33 | 8.07 | 8.08 | 11.1M |
| 2024-07-09 | 8.33 | 8.33 | 8.01 | 8.28 | 15.7M |
| 2024-07-08 | 8.73 | 8.79 | 8.26 | 8.39 | 20.6M |
| 2024-07-05 | 8.43 | 9.23 | 8.35 | 8.96 | 29.5M |
| 2024-07-04 | 8.37 | 8.79 | 8.20 | 8.60 | 20.5M |
| 2024-07-03 | 8.53 | 8.60 | 8.29 | 8.30 | 13.8M |
| 2024-07-02 | 8.25 | 8.85 | 8.16 | 8.70 | 21.2M |
| 2024-07-01 | 8.15 | 8.22 | 7.95 | 8.18 | 6.5M |
| 2024-06-28 | 8.30 | 8.40 | 8.05 | 8.08 | 8.5M |
| 2024-06-27 | 8.47 | 8.52 | 8.27 | 8.29 | 7.6M |
| 2024-06-26 | 7.98 | 8.56 | 7.88 | 8.51 | 10.9M |
| 2024-06-25 | 8.19 | 8.26 | 7.85 | 7.98 | 10.9M |
| 2024-06-24 | 8.34 | 8.39 | 8.03 | 8.12 | 8.1M |
| 2024-06-21 | 8.38 | 8.52 | 8.20 | 8.42 | 6.4M |
| 2024-06-20 | 8.72 | 8.77 | 8.37 | 8.38 | 8.4M |
| 2024-06-19 | 8.75 | 8.93 | 8.71 | 8.72 | 7.2M |
| 2024-06-18 | 8.60 | 8.78 | 8.58 | 8.75 | 6.7M |
| 2024-06-17 | 8.68 | 8.76 | 8.58 | 8.61 | 6.0M |
| 2024-06-14 | 8.63 | 8.80 | 8.47 | 8.77 | 8.0M |
| 2024-06-13 | 8.66 | 8.80 | 8.60 | 8.64 | 8.1M |
| 2024-06-12 | 8.48 | 8.75 | 8.45 | 8.66 | 9.1M |
| 2024-06-11 | 8.26 | 8.52 | 8.09 | 8.47 | 11.2M |
| 2024-06-07 | 8.20 | 8.34 | 8.09 | 8.22 | 9.4M |
| 2024-06-06 | 8.55 | 8.64 | 8.01 | 8.08 | 16.2M |
| 2024-06-05 | 8.65 | 8.77 | 8.52 | 8.54 | 7.8M |
| 2024-06-04 | 8.80 | 8.90 | 8.56 | 8.72 | 10.4M |
| 2024-06-03 | 9.21 | 9.33 | 8.80 | 8.88 | 10.6M |
| 2024-05-31 | 9.00 | 9.29 | 8.97 | 9.24 | 8.4M |
| 2024-05-30 | 8.99 | 9.04 | 8.85 | 8.95 | 6.9M |
| 2024-05-29 | 9.07 | 9.23 | 8.93 | 9.03 | 11.6M |
| 2024-05-28 | 9.18 | 9.25 | 9.00 | 9.09 | 5.5M |
| 2024-05-27 | 9.28 | 9.35 | 9.03 | 9.21 | 6.4M |
| 2024-05-24 | 9.41 | 9.47 | 9.15 | 9.16 | 6.8M |
| 2024-05-23 | 9.60 | 9.66 | 9.34 | 9.36 | 7.2M |
| 2024-05-22 | 9.55 | 9.72 | 9.50 | 9.66 | 4.8M |
| 2024-05-21 | 9.70 | 9.71 | 9.52 | 9.60 | 5.9M |
| 2024-05-20 | 9.75 | 10.09 | 9.60 | 9.65 | 12.1M |
| 2024-05-17 | 9.57 | 9.76 | 9.42 | 9.76 | 8.1M |
| 2024-05-16 | 9.41 | 9.72 | 9.41 | 9.56 | 7.9M |
| 2024-05-15 | 9.71 | 9.74 | 9.40 | 9.42 | 6.0M |
| 2024-05-14 | 9.48 | 9.76 | 9.48 | 9.63 | 8.0M |
| 2024-05-13 | 9.79 | 9.79 | 9.29 | 9.40 | 11.1M |
| 2024-05-10 | 10.00 | 10.13 | 9.71 | 9.76 | 10.2M |
| 2024-05-09 | 9.93 | 10.15 | 9.93 | 10.02 | 8.6M |
| 2024-05-08 | 10.33 | 10.33 | 9.92 | 9.92 | 12.1M |
| 2024-05-07 | 10.30 | 10.53 | 10.17 | 10.39 | 10.8M |
| 2024-05-06 | 10.52 | 10.72 | 10.25 | 10.27 | 11.8M |
| 2024-04-30 | 10.57 | 10.73 | 10.33 | 10.43 | 11.6M |
| 2024-04-29 | 10.30 | 10.71 | 10.30 | 10.64 | 19.4M |
| 2024-04-26 | 9.69 | 10.42 | 9.57 | 10.28 | 22.5M |
| 2024-04-25 | 9.58 | 9.73 | 9.47 | 9.52 | 8.7M |
| 2024-04-24 | 9.36 | 9.69 | 9.34 | 9.64 | 11.4M |
| 2024-04-23 | 9.26 | 9.50 | 9.26 | 9.38 | 9.2M |
| 2024-04-22 | 9.16 | 9.45 | 8.93 | 9.24 | 9.4M |
| 2024-04-19 | 9.49 | 9.55 | 9.20 | 9.28 | 11.0M |
| 2024-04-18 | 9.55 | 9.77 | 9.28 | 9.53 | 13.4M |
| 2024-04-17 | 9.11 | 9.65 | 9.11 | 9.58 | 13.9M |
| 2024-04-16 | 9.51 | 9.83 | 8.98 | 8.99 | 15.8M |
| 2024-04-15 | 10.19 | 10.32 | 9.47 | 9.65 | 19.3M |
| 2024-04-12 | 10.43 | 10.58 | 10.15 | 10.19 | 11.4M |
| 2024-04-11 | 10.49 | 10.73 | 10.40 | 10.43 | 9.2M |
| 2024-04-10 | 10.96 | 10.96 | 10.42 | 10.55 | 12.1M |
| 2024-04-09 | 10.82 | 10.98 | 10.76 | 10.94 | 8.2M |
| 2024-04-08 | 11.18 | 11.18 | 10.81 | 10.82 | 10.0M |
| 2024-04-03 | 11.42 | 11.50 | 10.95 | 11.19 | 15.5M |
| 2024-04-02 | 11.82 | 11.82 | 11.41 | 11.49 | 18.6M |
| 2024-04-01 | 11.69 | 12.10 | 11.68 | 11.94 | 33.7M |
| 2024-03-29 | 11.77 | 12.48 | 11.46 | 12.39 | 31.5M |
| 2024-03-28 | 10.94 | 11.93 | 10.81 | 11.84 | 24.9M |
| 2024-03-27 | 11.58 | 11.64 | 10.88 | 10.89 | 17.6M |
| 2024-03-26 | 11.78 | 12.02 | 11.48 | 11.63 | 17.8M |
| 2024-03-25 | 12.31 | 12.49 | 11.90 | 11.95 | 26.6M |
| 2024-03-22 | 12.21 | 12.28 | 11.85 | 12.15 | 17.1M |
| 2024-03-21 | 12.24 | 12.55 | 12.13 | 12.29 | 17.8M |
| 2024-03-20 | 11.95 | 12.28 | 11.92 | 12.21 | 17.4M |
| 2024-03-19 | 12.06 | 12.17 | 11.95 | 11.97 | 16.2M |
| 2024-03-18 | 11.73 | 12.14 | 11.71 | 12.08 | 26.4M |
| 2024-03-15 | 11.50 | 11.63 | 11.26 | 11.63 | 11.7M |
| 2024-03-14 | 11.75 | 11.75 | 11.29 | 11.50 | 16.2M |
| 2024-03-13 | 11.65 | 11.98 | 11.62 | 11.80 | 17.9M |
| 2024-03-12 | 11.55 | 11.82 | 11.55 | 11.73 | 15.2M |
| 2024-03-11 | 11.09 | 11.60 | 11.01 | 11.60 | 15.7M |
| 2024-03-08 | 11.10 | 11.28 | 10.99 | 11.24 | 11.1M |
| 2024-03-07 | 11.50 | 11.56 | 11.07 | 11.09 | 15.9M |
| 2024-03-06 | 11.55 | 11.70 | 11.26 | 11.53 | 17.8M |
| 2024-03-05 | 11.40 | 11.87 | 11.19 | 11.65 | 26.9M |
| 2024-03-04 | 11.45 | 11.66 | 11.10 | 11.51 | 18.8M |
| 2024-03-01 | 11.15 | 11.56 | 11.13 | 11.49 | 21.8M |
| 2024-02-29 | 10.60 | 11.28 | 10.60 | 11.26 | 21.6M |
| 2024-02-28 | 11.68 | 11.96 | 10.70 | 10.71 | 33.9M |
| 2024-02-27 | 11.03 | 11.59 | 10.98 | 11.59 | 21.5M |
| 2024-02-26 | 11.03 | 11.34 | 10.85 | 11.07 | 22.2M |
| 2024-02-23 | 10.82 | 11.09 | 10.64 | 11.09 | 21.1M |
| 2024-02-22 | 10.33 | 10.75 | 10.29 | 10.73 | 19.9M |
| 2024-02-21 | 10.11 | 10.84 | 10.09 | 10.39 | 25.7M |
| 2024-02-20 | 9.98 | 10.46 | 9.90 | 10.29 | 21.4M |
| 2024-02-19 | 9.89 | 10.19 | 9.82 | 10.11 | 23.3M |
| 2024-02-08 | 9.25 | 9.76 | 9.25 | 9.69 | 24.8M |
| 2024-02-07 | 8.96 | 9.70 | 8.83 | 9.23 | 27.3M |
| 2024-02-06 | 8.06 | 9.20 | 8.00 | 8.92 | 25.3M |
| 2024-02-05 | 9.21 | 9.38 | 8.00 | 8.30 | 28.5M |
| 2024-02-02 | 10.03 | 10.29 | 9.01 | 9.48 | 22.1M |
| 2024-02-01 | 10.05 | 10.40 | 9.70 | 10.00 | 17.4M |
| 2024-01-31 | 10.81 | 10.92 | 10.01 | 10.07 | 21.7M |
| 2024-01-30 | 11.57 | 11.72 | 10.90 | 10.92 | 18.2M |
| 2024-01-29 | 12.37 | 12.44 | 11.63 | 11.67 | 16.6M |
| 2024-01-26 | 12.37 | 12.73 | 12.28 | 12.30 | 18.8M |
| 2024-01-25 | 12.12 | 12.56 | 11.93 | 12.45 | 24.8M |
| 2024-01-24 | 12.10 | 12.50 | 11.45 | 12.33 | 27.8M |
| 2024-01-23 | 11.90 | 12.19 | 11.47 | 11.95 | 20.5M |
| 2024-01-22 | 12.77 | 13.10 | 10.26 | 11.93 | 26.1M |
| 2024-01-19 | 13.51 | 13.51 | 12.80 | 12.83 | 25.0M |
| 2024-01-18 | 13.00 | 13.69 | 12.76 | 13.68 | 31.9M |
| 2024-01-17 | 13.42 | 13.84 | 13.20 | 13.25 | 35.2M |
| 2024-01-16 | 12.96 | 13.36 | 12.72 | 13.32 | 20.0M |
| 2024-01-15 | 13.00 | 13.11 | 12.85 | 12.90 | 10.4M |
| 2024-01-12 | 13.40 | 13.46 | 13.09 | 13.09 | 12.3M |
| 2024-01-11 | 12.71 | 13.50 | 12.71 | 13.42 | 20.8M |
| 2024-01-10 | 13.08 | 13.08 | 12.59 | 12.68 | 12.8M |
| 2024-01-09 | 13.33 | 13.44 | 12.80 | 13.01 | 15.0M |
| 2024-01-08 | 13.35 | 13.51 | 13.18 | 13.22 | 12.5M |
| 2024-01-05 | 13.92 | 14.29 | 13.44 | 13.54 | 20.4M |
| 2024-01-04 | 13.80 | 13.94 | 13.45 | 13.81 | 13.2M |
| 2024-01-03 | 13.88 | 13.97 | 13.60 | 13.70 | 13.4M |
| 2024-01-02 | 14.42 | 14.48 | 13.88 | 13.88 | 16.6M |