65.20
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 | 87.00 | 87.97 | 78.18 | 79.90 | 10.4M |
| 2024-12-30 | 83.94 | 89.07 | 82.28 | 89.07 | 12.6M |
| 2024-12-27 | 85.89 | 89.39 | 83.20 | 84.20 | 15.0M |
| 2024-12-26 | 76.00 | 92.76 | 75.01 | 91.18 | 19.0M |
| 2024-12-25 | 70.12 | 80.50 | 70.12 | 77.30 | 18.8M |
| 2024-12-24 | 72.99 | 77.66 | 69.03 | 73.10 | 20.0M |
| 2024-12-23 | 75.48 | 77.70 | 68.99 | 69.94 | 17.4M |
| 2024-12-20 | 70.98 | 84.00 | 69.20 | 75.50 | 25.6M |
| 2024-12-19 | 67.39 | 70.46 | 65.08 | 70.46 | 8.1M |
| 2024-12-18 | 49.55 | 58.72 | 47.78 | 58.72 | 7.3M |
| 2024-12-17 | 52.54 | 52.67 | 48.61 | 48.93 | 8.6M |
| 2024-12-16 | 58.57 | 58.70 | 53.26 | 53.60 | 11.9M |
| 2024-12-13 | 53.00 | 63.14 | 53.00 | 59.06 | 18.4M |
| 2024-12-12 | 55.09 | 57.56 | 51.78 | 52.89 | 14.1M |
| 2024-12-11 | 46.11 | 52.60 | 46.03 | 52.09 | 13.5M |
| 2024-12-10 | 48.98 | 49.17 | 45.90 | 45.90 | 5.5M |
| 2024-12-09 | 46.00 | 46.74 | 44.91 | 46.59 | 4.9M |
| 2024-12-06 | 45.13 | 46.35 | 44.70 | 45.91 | 4.5M |
| 2024-12-05 | 43.88 | 45.33 | 43.81 | 44.97 | 3.3M |
| 2024-12-04 | 45.56 | 46.32 | 44.40 | 44.44 | 5.1M |
| 2024-12-03 | 44.82 | 44.99 | 43.66 | 44.30 | 2.8M |
| 2024-12-02 | 43.87 | 45.00 | 43.52 | 44.57 | 3.5M |
| 2024-11-29 | 42.50 | 44.78 | 42.22 | 43.59 | 3.4M |
| 2024-11-28 | 43.99 | 44.33 | 42.81 | 43.07 | 3.0M |
| 2024-11-27 | 42.08 | 43.82 | 41.10 | 43.78 | 3.0M |
| 2024-11-26 | 42.88 | 43.41 | 41.90 | 42.00 | 1.8M |
| 2024-11-25 | 42.49 | 42.96 | 41.65 | 42.91 | 2.6M |
| 2024-11-22 | 44.80 | 45.30 | 42.44 | 42.49 | 3.8M |
| 2024-11-21 | 45.90 | 46.00 | 44.30 | 45.16 | 3.4M |
| 2024-11-20 | 45.52 | 46.39 | 45.38 | 45.90 | 3.4M |
| 2024-11-19 | 44.20 | 46.17 | 44.18 | 46.07 | 3.3M |
| 2024-11-18 | 45.91 | 46.93 | 43.58 | 44.20 | 3.7M |
| 2024-11-15 | 47.10 | 48.47 | 45.75 | 45.94 | 4.3M |
| 2024-11-14 | 49.95 | 49.95 | 47.30 | 47.42 | 4.5M |
| 2024-11-13 | 51.50 | 51.51 | 48.40 | 49.93 | 7.3M |
| 2024-11-12 | 50.35 | 54.88 | 48.66 | 52.01 | 11.0M |
| 2024-11-11 | 49.00 | 50.77 | 48.71 | 50.35 | 7.6M |
| 2024-11-08 | 49.59 | 50.99 | 48.10 | 48.18 | 8.0M |
| 2024-11-07 | 48.41 | 49.92 | 47.08 | 49.13 | 7.5M |
| 2024-11-06 | 46.99 | 49.47 | 45.81 | 48.67 | 11.0M |
| 2024-11-05 | 44.33 | 46.26 | 44.01 | 46.19 | 5.4M |
| 2024-11-04 | 43.31 | 44.74 | 42.90 | 44.30 | 3.5M |
| 2024-11-01 | 47.00 | 47.00 | 43.44 | 43.46 | 7.3M |
| 2024-10-31 | 45.30 | 48.10 | 45.30 | 47.16 | 7.7M |
| 2024-10-30 | 46.00 | 46.97 | 45.10 | 45.82 | 5.0M |
| 2024-10-29 | 47.20 | 48.25 | 45.95 | 45.97 | 7.3M |
| 2024-10-28 | 48.20 | 48.20 | 47.00 | 47.59 | 6.4M |
| 2024-10-25 | 48.00 | 49.00 | 46.78 | 48.20 | 7.7M |
| 2024-10-24 | 47.16 | 48.86 | 47.11 | 47.80 | 7.4M |
| 2024-10-23 | 49.29 | 51.20 | 47.68 | 48.01 | 11.7M |
| 2024-10-22 | 52.78 | 60.90 | 49.60 | 50.04 | 21.9M |
| 2024-10-21 | 45.26 | 52.58 | 45.26 | 52.58 | 8.7M |
| 2024-10-18 | 40.79 | 45.38 | 40.40 | 43.82 | 10.3M |
| 2024-10-17 | 40.29 | 42.06 | 39.55 | 40.98 | 8.1M |
| 2024-10-16 | 38.50 | 39.80 | 38.35 | 38.95 | 4.4M |
| 2024-10-15 | 39.39 | 41.58 | 39.38 | 39.62 | 7.0M |
| 2024-10-14 | 38.50 | 39.89 | 37.38 | 39.76 | 5.3M |
| 2024-10-11 | 39.80 | 41.29 | 37.32 | 38.20 | 5.5M |
| 2024-10-10 | 43.08 | 43.99 | 40.40 | 40.52 | 7.3M |
| 2024-10-09 | 44.23 | 47.99 | 42.65 | 42.70 | 11.9M |
| 2024-10-08 | 47.24 | 47.24 | 43.68 | 47.24 | 13.9M |
| 2024-09-30 | 34.50 | 39.78 | 34.40 | 39.37 | 11.1M |
| 2024-09-27 | 32.20 | 33.99 | 31.91 | 33.49 | 6.9M |
| 2024-09-26 | 31.04 | 31.79 | 30.90 | 31.72 | 4.3M |
| 2024-09-25 | 31.10 | 32.07 | 31.03 | 31.37 | 5.6M |
| 2024-09-24 | 30.50 | 31.55 | 29.80 | 31.49 | 7.7M |
| 2024-09-23 | 28.95 | 33.44 | 28.80 | 31.63 | 8.2M |
| 2024-09-20 | 28.48 | 29.15 | 28.29 | 28.75 | 2.0M |
| 2024-09-19 | 28.30 | 28.66 | 28.04 | 28.34 | 1.8M |
| 2024-09-18 | 28.78 | 29.05 | 27.65 | 28.06 | 1.9M |
| 2024-09-13 | 29.69 | 29.99 | 28.78 | 28.78 | 1.8M |
| 2024-09-12 | 30.16 | 30.33 | 29.68 | 29.68 | 1.5M |
| 2024-09-11 | 30.06 | 30.10 | 29.68 | 29.85 | 1.1M |
| 2024-09-10 | 29.62 | 30.20 | 29.45 | 30.06 | 1.6M |
| 2024-09-09 | 29.65 | 30.08 | 29.40 | 29.61 | 1.5M |
| 2024-09-06 | 31.24 | 31.38 | 29.80 | 29.80 | 2.8M |
| 2024-09-05 | 31.20 | 31.75 | 30.90 | 31.27 | 1.9M |
| 2024-09-04 | 31.49 | 31.57 | 30.50 | 31.09 | 2.6M |
| 2024-09-03 | 31.64 | 32.22 | 31.48 | 31.82 | 2.2M |
| 2024-09-02 | 33.28 | 33.58 | 31.79 | 31.82 | 3.9M |
| 2024-08-30 | 32.94 | 33.96 | 32.66 | 33.28 | 4.6M |
| 2024-08-29 | 31.80 | 32.86 | 31.67 | 32.83 | 3.1M |
| 2024-08-28 | 32.17 | 32.54 | 31.64 | 31.88 | 2.3M |
| 2024-08-27 | 32.79 | 33.00 | 31.78 | 32.16 | 2.7M |
| 2024-08-26 | 32.99 | 33.68 | 32.60 | 32.91 | 3.4M |
| 2024-08-23 | 33.31 | 34.75 | 32.72 | 33.06 | 4.5M |
| 2024-08-22 | 34.41 | 35.67 | 33.33 | 33.51 | 5.9M |
| 2024-08-21 | 34.60 | 36.46 | 34.46 | 34.96 | 7.8M |
| 2024-08-20 | 33.40 | 35.50 | 32.71 | 34.74 | 6.2M |
| 2024-08-19 | 34.22 | 34.35 | 32.86 | 32.93 | 4.1M |
| 2024-08-16 | 34.02 | 35.19 | 33.64 | 34.52 | 5.0M |
| 2024-08-15 | 33.12 | 34.30 | 32.80 | 33.52 | 3.1M |
| 2024-08-14 | 33.00 | 33.38 | 32.75 | 33.12 | 1.8M |
| 2024-08-13 | 32.45 | 33.25 | 32.36 | 33.05 | 2.1M |
| 2024-08-12 | 33.30 | 34.39 | 32.22 | 32.44 | 3.5M |
| 2024-08-09 | 34.39 | 34.54 | 33.78 | 33.99 | 2.2M |
| 2024-08-08 | 33.55 | 34.31 | 32.88 | 33.70 | 2.2M |
| 2024-08-07 | 33.18 | 34.38 | 33.16 | 33.93 | 2.6M |
| 2024-08-06 | 33.55 | 33.82 | 32.81 | 33.37 | 2.4M |
| 2024-08-05 | 34.47 | 35.14 | 32.86 | 32.86 | 3.8M |
| 2024-08-02 | 35.60 | 36.05 | 34.80 | 34.80 | 3.9M |
| 2024-08-01 | 35.72 | 36.85 | 35.53 | 36.30 | 4.7M |
| 2024-07-31 | 34.90 | 35.85 | 34.37 | 35.72 | 3.7M |
| 2024-07-30 | 33.80 | 35.00 | 33.41 | 34.94 | 3.2M |
| 2024-07-29 | 35.10 | 35.26 | 34.26 | 34.28 | 2.2M |
| 2024-07-26 | 34.39 | 34.97 | 34.11 | 34.73 | 2.5M |
| 2024-07-25 | 34.12 | 34.69 | 33.55 | 34.12 | 3.0M |
| 2024-07-24 | 35.84 | 36.85 | 34.56 | 34.62 | 4.2M |
| 2024-07-23 | 37.50 | 37.55 | 35.76 | 35.81 | 3.8M |
| 2024-07-22 | 37.76 | 38.08 | 36.85 | 37.36 | 5.2M |
| 2024-07-19 | 35.60 | 38.88 | 35.01 | 37.97 | 7.4M |
| 2024-07-18 | 34.68 | 36.10 | 33.85 | 36.06 | 4.7M |
| 2024-07-17 | 36.80 | 37.11 | 34.88 | 35.06 | 4.6M |
| 2024-07-16 | 36.33 | 37.18 | 35.79 | 36.91 | 4.9M |
| 2024-07-15 | 36.60 | 38.00 | 36.50 | 36.67 | 4.9M |
| 2024-07-12 | 36.30 | 37.48 | 36.19 | 36.93 | 6.6M |
| 2024-07-11 | 35.60 | 36.62 | 34.90 | 35.68 | 5.3M |
| 2024-07-10 | 33.90 | 35.28 | 33.80 | 34.75 | 4.2M |
| 2024-07-09 | 32.40 | 34.28 | 32.30 | 34.20 | 4.6M |
| 2024-07-08 | 33.18 | 33.78 | 32.29 | 32.46 | 3.0M |
| 2024-07-05 | 33.52 | 33.77 | 32.26 | 32.93 | 3.2M |
| 2024-07-04 | 35.00 | 35.35 | 33.42 | 33.50 | 4.0M |
| 2024-07-03 | 34.16 | 35.38 | 33.22 | 35.01 | 4.9M |
| 2024-07-02 | 35.30 | 35.60 | 33.90 | 34.15 | 4.0M |
| 2024-07-01 | 35.66 | 36.16 | 35.01 | 35.53 | 3.7M |
| 2024-06-28 | 34.45 | 35.65 | 34.45 | 35.05 | 4.1M |
| 2024-06-27 | 35.12 | 35.96 | 34.50 | 34.58 | 4.2M |
| 2024-06-26 | 34.28 | 35.68 | 33.84 | 35.56 | 4.6M |
| 2024-06-25 | 35.37 | 35.45 | 33.72 | 34.16 | 4.7M |
| 2024-06-24 | 37.19 | 37.81 | 34.80 | 35.05 | 6.9M |
| 2024-06-21 | 37.96 | 38.37 | 36.98 | 38.10 | 5.8M |
| 2024-06-20 | 40.03 | 41.08 | 38.56 | 38.83 | 8.1M |
| 2024-06-19 | 41.79 | 41.80 | 39.90 | 39.91 | 8.5M |
| 2024-06-18 | 39.08 | 41.41 | 39.04 | 41.40 | 9.2M |
| 2024-06-17 | 38.99 | 40.17 | 38.59 | 39.58 | 6.9M |
| 2024-06-14 | 38.86 | 39.00 | 37.72 | 38.49 | 6.3M |
| 2024-06-13 | 38.90 | 40.68 | 38.90 | 39.29 | 9.0M |
| 2024-06-12 | 38.90 | 39.50 | 38.43 | 39.29 | 6.7M |
| 2024-06-11 | 37.20 | 39.21 | 36.18 | 39.21 | 8.1M |
| 2024-06-07 | 38.48 | 38.98 | 36.61 | 37.39 | 10.2M |
| 2024-06-06 | 40.32 | 43.00 | 39.31 | 39.31 | 13.8M |
| 2024-06-05 | 40.00 | 44.89 | 39.30 | 41.97 | 18.1M |
| 2024-06-04 | 38.72 | 40.78 | 38.30 | 38.71 | 12.1M |
| 2024-06-03 | 38.12 | 39.28 | 37.51 | 38.49 | 7.3M |
| 2024-05-31 | 36.99 | 38.85 | 36.70 | 38.11 | 9.0M |
| 2024-05-30 | 36.02 | 37.50 | 35.00 | 37.11 | 7.1M |
| 2024-05-29 | 36.72 | 37.86 | 35.92 | 36.52 | 6.4M |
| 2024-05-28 | 36.80 | 38.82 | 36.41 | 36.76 | 8.1M |
| 2024-05-27 | 36.92 | 37.18 | 34.82 | 36.91 | 8.0M |
| 2024-05-24 | 38.03 | 38.74 | 36.08 | 36.18 | 10.3M |
| 2024-05-23 | 37.85 | 42.15 | 37.80 | 38.85 | 15.1M |
| 2024-05-22 | 36.53 | 38.65 | 36.23 | 38.43 | 9.7M |
| 2024-05-21 | 36.72 | 38.76 | 36.32 | 37.00 | 8.5M |
| 2024-05-20 | 36.06 | 36.98 | 35.70 | 36.96 | 6.8M |
| 2024-05-17 | 33.85 | 37.23 | 33.55 | 36.64 | 10.2M |
| 2024-05-16 | 33.89 | 34.36 | 33.33 | 33.72 | 3.7M |
| 2024-05-15 | 33.30 | 34.61 | 32.80 | 33.38 | 4.3M |
| 2024-05-14 | 32.90 | 34.02 | 32.90 | 33.43 | 4.7M |
| 2024-05-13 | 33.20 | 33.60 | 32.31 | 32.45 | 4.8M |
| 2024-05-10 | 35.89 | 36.26 | 34.06 | 34.10 | 7.0M |
| 2024-05-09 | 34.80 | 36.36 | 34.68 | 36.06 | 8.5M |
| 2024-05-08 | 34.70 | 35.33 | 33.79 | 34.94 | 6.5M |
| 2024-05-07 | 34.74 | 35.73 | 34.61 | 34.76 | 5.7M |
| 2024-05-06 | 35.80 | 36.40 | 34.88 | 35.08 | 7.7M |
| 2024-04-30 | 34.88 | 35.78 | 34.35 | 34.46 | 8.1M |
| 2024-04-29 | 35.10 | 35.38 | 34.08 | 34.15 | 6.7M |
| 2024-04-26 | 33.50 | 34.21 | 33.50 | 34.21 | 5.0M |
| 2024-04-25 | 33.65 | 34.54 | 33.49 | 33.50 | 4.9M |
| 2024-04-24 | 33.30 | 34.15 | 32.70 | 34.00 | 5.3M |
| 2024-04-23 | 32.90 | 34.38 | 32.90 | 33.49 | 5.3M |
| 2024-04-22 | 32.00 | 33.47 | 31.19 | 32.98 | 5.1M |
| 2024-04-19 | 33.73 | 35.38 | 32.65 | 32.85 | 6.2M |
| 2024-04-18 | 33.27 | 34.65 | 32.40 | 33.70 | 6.8M |
| 2024-04-17 | 32.13 | 34.30 | 32.13 | 33.95 | 8.4M |
| 2024-04-16 | 34.67 | 35.40 | 31.00 | 31.30 | 9.9M |
| 2024-04-15 | 38.80 | 39.57 | 34.58 | 35.57 | 11.1M |
| 2024-04-12 | 37.15 | 38.99 | 37.02 | 37.89 | 10.4M |
| 2024-04-11 | 37.15 | 38.53 | 36.42 | 36.61 | 9.3M |
| 2024-04-10 | 39.59 | 40.44 | 38.42 | 38.53 | 9.8M |
| 2024-04-09 | 38.75 | 39.88 | 38.46 | 38.88 | 8.9M |
| 2024-04-08 | 38.48 | 40.17 | 37.40 | 39.56 | 12.0M |
| 2024-04-03 | 40.11 | 41.69 | 39.02 | 39.02 | 13.4M |
| 2024-04-02 | 41.50 | 42.87 | 39.25 | 39.55 | 17.9M |
| 2024-04-01 | 43.02 | 46.87 | 42.54 | 43.60 | 20.2M |
| 2024-03-29 | 48.10 | 48.94 | 41.55 | 41.72 | 21.9M |
| 2024-03-28 | 48.00 | 53.87 | 42.03 | 48.10 | 27.7M |