49.17
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 | 66.02 | 66.58 | 64.25 | 66.25 | 2.9M |
| 2022-12-29 | 65.49 | 67.25 | 64.33 | 66.25 | 2.8M |
| 2022-12-28 | 66.40 | 66.79 | 64.50 | 65.30 | 4.2M |
| 2022-12-27 | 64.72 | 67.00 | 64.56 | 66.41 | 2.9M |
| 2022-12-26 | 61.51 | 65.08 | 61.51 | 64.81 | 3.5M |
| 2022-12-23 | 62.00 | 62.80 | 61.40 | 61.50 | 1.8M |
| 2022-12-22 | 63.35 | 63.98 | 61.96 | 62.30 | 2.1M |
| 2022-12-21 | 65.08 | 66.38 | 63.33 | 63.45 | 3.7M |
| 2022-12-20 | 64.19 | 67.10 | 64.19 | 65.06 | 5.4M |
| 2022-12-19 | 64.62 | 65.17 | 63.50 | 64.19 | 2.4M |
| 2022-12-16 | 65.48 | 65.48 | 63.94 | 64.78 | 2.5M |
| 2022-12-15 | 65.07 | 66.20 | 64.44 | 65.55 | 2.4M |
| 2022-12-14 | 67.22 | 67.22 | 64.24 | 65.05 | 6.2M |
| 2022-12-13 | 67.87 | 67.90 | 66.68 | 66.80 | 2.1M |
| 2022-12-12 | 67.02 | 67.92 | 64.55 | 67.33 | 6.4M |
| 2022-12-09 | 66.45 | 67.70 | 65.40 | 67.70 | 6.1M |
| 2022-12-08 | 67.10 | 67.78 | 66.48 | 66.69 | 3.3M |
| 2022-12-07 | 67.20 | 68.29 | 66.90 | 67.08 | 4.0M |
| 2022-12-06 | 67.00 | 67.66 | 64.57 | 67.66 | 6.6M |
| 2022-12-05 | 68.49 | 69.03 | 66.88 | 67.24 | 3.9M |
| 2022-12-02 | 68.65 | 70.28 | 68.00 | 68.62 | 3.3M |
| 2022-12-01 | 68.46 | 69.17 | 67.69 | 68.70 | 2.8M |
| 2022-11-30 | 68.33 | 69.02 | 67.40 | 68.46 | 2.9M |
| 2022-11-29 | 70.20 | 70.40 | 67.87 | 68.49 | 5.4M |
| 2022-11-28 | 68.48 | 70.34 | 67.40 | 70.03 | 3.4M |
| 2022-11-25 | 69.76 | 69.76 | 68.60 | 68.60 | 3.2M |
| 2022-11-24 | 69.69 | 70.51 | 68.80 | 70.11 | 3.7M |
| 2022-11-23 | 71.01 | 71.06 | 68.49 | 69.69 | 6.4M |
| 2022-11-22 | 73.80 | 73.80 | 70.80 | 71.50 | 5.0M |
| 2022-11-21 | 74.48 | 74.98 | 73.25 | 73.83 | 3.0M |
| 2022-11-18 | 72.90 | 74.71 | 72.24 | 74.50 | 2.8M |
| 2022-11-17 | 73.85 | 73.85 | 71.08 | 72.90 | 4.1M |
| 2022-11-16 | 74.55 | 75.20 | 73.35 | 74.20 | 4.2M |
| 2022-11-15 | 76.12 | 77.40 | 73.10 | 74.55 | 10.4M |
| 2022-11-14 | 76.78 | 77.31 | 74.99 | 76.13 | 4.9M |
| 2022-11-11 | 75.94 | 78.17 | 75.60 | 77.18 | 4.6M |
| 2022-11-10 | 73.10 | 75.87 | 73.10 | 74.89 | 4.1M |
| 2022-11-09 | 74.78 | 76.09 | 73.10 | 73.90 | 6.8M |
| 2022-11-08 | 75.64 | 77.35 | 73.51 | 74.46 | 8.8M |
| 2022-11-07 | 79.00 | 82.50 | 75.50 | 77.45 | 24.0M |
| 2022-11-04 | 79.29 | 80.40 | 76.22 | 76.80 | 6.9M |
| 2022-11-03 | 76.98 | 82.29 | 76.72 | 79.60 | 4.1M |
| 2022-11-02 | 77.98 | 79.85 | 76.69 | 77.69 | 3.5M |
| 2022-11-01 | 79.97 | 80.81 | 77.27 | 78.26 | 3.6M |
| 2022-10-31 | 79.91 | 81.58 | 76.01 | 80.38 | 4.3M |
| 2022-10-28 | 78.31 | 81.41 | 77.51 | 79.43 | 4.9M |
| 2022-10-27 | 79.01 | 79.80 | 77.10 | 78.20 | 2.2M |
| 2022-10-26 | 79.00 | 79.80 | 77.90 | 78.83 | 3.3M |
| 2022-10-25 | 80.82 | 82.36 | 78.21 | 79.24 | 7.3M |
| 2022-10-24 | 79.05 | 83.66 | 78.91 | 80.82 | 7.2M |
| 2022-10-21 | 76.51 | 77.98 | 76.03 | 77.28 | 2.1M |
| 2022-10-20 | 77.88 | 80.00 | 77.06 | 77.10 | 2.6M |
| 2022-10-19 | 76.76 | 81.00 | 76.10 | 78.53 | 6.7M |
| 2022-10-18 | 77.06 | 77.16 | 75.23 | 76.59 | 2.1M |
| 2022-10-17 | 76.60 | 78.20 | 74.62 | 77.06 | 2.6M |
| 2022-10-14 | 73.80 | 76.53 | 73.80 | 76.41 | 2.8M |
| 2022-10-13 | 72.30 | 74.70 | 72.05 | 73.93 | 2.5M |
| 2022-10-12 | 70.50 | 73.80 | 69.51 | 73.18 | 1.8M |
| 2022-10-11 | 70.00 | 71.65 | 69.20 | 70.13 | 1.7M |
| 2022-10-10 | 72.02 | 72.50 | 69.01 | 69.53 | 1.8M |
| 2022-09-30 | 74.71 | 74.71 | 71.25 | 72.00 | 1.6M |
| 2022-09-29 | 73.53 | 75.66 | 73.53 | 74.21 | 1.6M |
| 2022-09-28 | 74.90 | 75.75 | 73.51 | 73.51 | 2.4M |
| 2022-09-27 | 71.61 | 75.50 | 71.61 | 75.25 | 2.6M |
| 2022-09-26 | 73.65 | 74.55 | 71.71 | 71.96 | 2.5M |
| 2022-09-23 | 74.09 | 77.38 | 73.45 | 73.64 | 3.4M |
| 2022-09-22 | 73.51 | 75.19 | 73.30 | 74.09 | 2.0M |
| 2022-09-21 | 74.05 | 74.67 | 72.67 | 74.04 | 1.3M |
| 2022-09-20 | 76.00 | 76.39 | 74.01 | 74.17 | 1.7M |
| 2022-09-19 | 77.06 | 77.88 | 74.80 | 75.76 | 2.4M |
| 2022-09-16 | 75.18 | 78.77 | 74.57 | 77.05 | 3.0M |
| 2022-09-15 | 77.69 | 78.19 | 74.00 | 75.59 | 3.2M |
| 2022-09-14 | 74.00 | 78.00 | 73.70 | 77.94 | 3.6M |
| 2022-09-13 | 74.26 | 75.10 | 73.95 | 74.33 | 1.4M |
| 2022-09-09 | 76.38 | 76.38 | 73.77 | 74.26 | 1.8M |
| 2022-09-08 | 75.25 | 77.20 | 74.61 | 75.50 | 3.0M |
| 2022-09-07 | 75.01 | 76.97 | 74.67 | 75.31 | 2.4M |
| 2022-09-06 | 72.52 | 77.50 | 71.91 | 75.58 | 5.0M |
| 2022-09-05 | 73.30 | 73.85 | 70.01 | 72.53 | 2.5M |
| 2022-09-02 | 73.64 | 75.38 | 73.05 | 73.45 | 2.3M |
| 2022-09-01 | 72.65 | 73.80 | 72.26 | 73.15 | 1.1M |
| 2022-08-31 | 73.53 | 74.88 | 71.30 | 73.47 | 2.2M |
| 2022-08-30 | 73.82 | 74.69 | 72.82 | 74.14 | 1.5M |
| 2022-08-29 | 75.15 | 76.30 | 73.68 | 73.90 | 2.7M |
| 2022-08-26 | 78.90 | 78.90 | 74.50 | 75.15 | 2.9M |
| 2022-08-25 | 77.00 | 80.00 | 76.69 | 77.95 | 4.3M |
| 2022-08-24 | 79.52 | 79.96 | 76.40 | 76.50 | 3.5M |
| 2022-08-23 | 79.50 | 80.60 | 78.17 | 80.50 | 3.4M |
| 2022-08-22 | 78.50 | 81.34 | 76.80 | 81.00 | 2.6M |
| 2022-08-19 | 78.24 | 80.61 | 78.24 | 78.91 | 4.9M |
| 2022-08-18 | 75.90 | 78.30 | 75.00 | 78.20 | 2.5M |
| 2022-08-17 | 76.80 | 76.80 | 74.68 | 75.65 | 2.0M |
| 2022-08-16 | 75.76 | 77.50 | 75.27 | 76.89 | 2.7M |
| 2022-08-15 | 75.60 | 77.10 | 75.15 | 76.08 | 2.5M |
| 2022-08-12 | 79.00 | 79.00 | 76.11 | 76.31 | 3.7M |
| 2022-08-11 | 81.88 | 81.88 | 77.50 | 79.01 | 6.3M |
| 2022-08-10 | 79.95 | 81.99 | 77.80 | 81.41 | 5.6M |
| 2022-08-09 | 74.91 | 81.48 | 74.61 | 79.81 | 8.2M |
| 2022-08-08 | 73.12 | 77.00 | 72.84 | 74.98 | 5.5M |
| 2022-08-05 | 72.39 | 73.50 | 70.85 | 73.23 | 2.4M |
| 2022-08-04 | 72.50 | 73.80 | 71.31 | 72.51 | 3.2M |
| 2022-08-03 | 70.38 | 74.00 | 70.12 | 73.09 | 5.7M |
| 2022-08-02 | 71.15 | 72.90 | 70.00 | 70.33 | 3.8M |
| 2022-08-01 | 70.87 | 73.33 | 70.20 | 70.96 | 2.9M |
| 2022-07-29 | 73.26 | 74.16 | 70.00 | 70.41 | 4.4M |
| 2022-07-28 | 71.85 | 74.37 | 71.06 | 73.12 | 3.8M |
| 2022-07-27 | 70.59 | 72.56 | 70.33 | 71.50 | 3.1M |
| 2022-07-26 | 67.20 | 72.00 | 66.54 | 70.44 | 5.6M |
| 2022-07-25 | 67.99 | 68.80 | 66.49 | 67.04 | 2.6M |
| 2022-07-22 | 68.78 | 69.35 | 65.60 | 67.50 | 5.3M |
| 2022-07-21 | 69.78 | 69.80 | 67.80 | 68.78 | 2.6M |
| 2022-07-20 | 66.71 | 69.00 | 66.64 | 68.85 | 3.2M |
| 2022-07-19 | 66.37 | 68.20 | 64.89 | 66.99 | 4.7M |
| 2022-07-18 | 66.77 | 67.14 | 63.01 | 66.90 | 8.8M |
| 2022-07-15 | 66.06 | 68.15 | 66.06 | 66.90 | 4.1M |
| 2022-07-14 | 66.40 | 67.66 | 65.68 | 66.76 | 5.4M |
| 2022-07-13 | 70.06 | 70.06 | 66.04 | 66.23 | 6.0M |
| 2022-07-12 | 69.99 | 71.71 | 69.11 | 70.06 | 3.6M |
| 2022-07-11 | 69.35 | 70.70 | 68.30 | 70.30 | 2.4M |
| 2022-07-08 | 71.81 | 72.68 | 69.49 | 69.66 | 3.8M |
| 2022-07-07 | 69.70 | 72.88 | 69.00 | 72.27 | 3.9M |
| 2022-07-06 | 71.49 | 71.88 | 68.68 | 69.70 | 4.6M |
| 2022-07-05 | 71.77 | 72.19 | 70.26 | 71.87 | 2.3M |
| 2022-07-04 | 68.36 | 73.16 | 67.56 | 71.77 | 5.4M |
| 2022-07-01 | 69.68 | 70.80 | 67.36 | 68.36 | 4.1M |
| 2022-06-30 | 70.66 | 71.67 | 69.12 | 69.82 | 3.1M |
| 2022-06-29 | 72.95 | 74.76 | 70.50 | 70.68 | 3.4M |
| 2022-06-28 | 72.02 | 73.99 | 71.23 | 72.96 | 3.1M |
| 2022-06-27 | 71.43 | 73.35 | 70.00 | 72.00 | 3.1M |
| 2022-06-24 | 72.80 | 74.80 | 70.61 | 71.40 | 4.7M |
| 2022-06-23 | 68.60 | 73.17 | 67.87 | 72.40 | 3.9M |
| 2022-06-22 | 68.94 | 70.38 | 68.10 | 68.60 | 3.0M |
| 2022-06-21 | 69.90 | 70.76 | 68.50 | 68.93 | 2.6M |
| 2022-06-20 | 71.49 | 71.49 | 69.51 | 70.34 | 3.2M |
| 2022-06-17 | 70.67 | 71.49 | 69.13 | 70.87 | 3.1M |
| 2022-06-16 | 68.58 | 71.55 | 68.09 | 70.07 | 3.9M |
| 2022-06-15 | 67.49 | 69.79 | 67.49 | 68.59 | 3.5M |
| 2022-06-14 | 68.97 | 68.97 | 66.60 | 67.60 | 3.7M |
| 2022-06-13 | 70.41 | 71.11 | 67.85 | 69.63 | 6.4M |
| 2022-06-10 | 67.70 | 71.40 | 67.02 | 71.03 | 4.5M |
| 2022-06-09 | 70.95 | 70.95 | 66.95 | 67.99 | 5.7M |
| 2022-06-08 | 72.05 | 74.10 | 70.40 | 71.00 | 5.2M |
| 2022-06-07 | 71.70 | 74.22 | 69.23 | 72.78 | 5.7M |
| 2022-06-06 | 70.32 | 75.05 | 69.03 | 71.74 | 7.5M |
| 2022-06-02 | 69.20 | 70.49 | 67.98 | 70.30 | 3.3M |
| 2022-06-01 | 66.36 | 70.28 | 65.50 | 69.85 | 6.5M |
| 2022-05-31 | 66.25 | 66.80 | 65.38 | 66.35 | 3.9M |
| 2022-05-30 | 67.10 | 67.20 | 65.01 | 66.77 | 3.8M |
| 2022-05-27 | 65.66 | 69.57 | 65.45 | 66.25 | 7.7M |
| 2022-05-26 | 61.27 | 67.39 | 60.82 | 65.30 | 8.4M |
| 2022-05-25 | 62.28 | 62.70 | 60.15 | 61.26 | 4.5M |
| 2022-05-24 | 65.00 | 66.17 | 62.06 | 62.95 | 3.4M |
| 2022-05-23 | 65.47 | 65.90 | 64.63 | 65.15 | 2.0M |
| 2022-05-20 | 66.00 | 67.19 | 64.57 | 66.00 | 2.9M |
| 2022-05-19 | 65.43 | 66.90 | 63.50 | 65.96 | 4.4M |
| 2022-05-18 | 64.55 | 66.98 | 63.81 | 66.01 | 3.6M |
| 2022-05-17 | 63.00 | 64.80 | 62.57 | 64.75 | 3.6M |
| 2022-05-16 | 64.10 | 66.58 | 63.48 | 63.89 | 2.4M |
| 2022-05-13 | 65.40 | 65.40 | 63.51 | 64.11 | 2.8M |
| 2022-05-12 | 64.99 | 65.36 | 63.58 | 64.95 | 2.2M |
| 2022-05-11 | 65.15 | 67.28 | 64.50 | 64.97 | 3.7M |
| 2022-05-10 | 64.41 | 66.00 | 63.64 | 65.04 | 4.1M |
| 2022-05-09 | 63.50 | 65.43 | 63.25 | 64.88 | 5.5M |
| 2022-05-06 | 62.13 | 65.10 | 61.72 | 63.95 | 6.0M |
| 2022-05-05 | 58.80 | 64.77 | 58.65 | 64.77 | 6.7M |
| 2022-04-29 | 56.58 | 59.30 | 56.40 | 58.88 | 5.4M |
| 2022-04-28 | 55.96 | 58.47 | 55.67 | 56.84 | 2.1M |
| 2022-04-27 | 51.10 | 57.16 | 51.10 | 56.90 | 6.5M |
| 2022-04-26 | 56.03 | 56.03 | 50.55 | 52.00 | 3.6M |
| 2022-04-25 | 58.93 | 58.93 | 55.20 | 55.21 | 2.1M |
| 2022-04-22 | 58.96 | 60.28 | 56.10 | 59.76 | 3.2M |
| 2022-04-21 | 60.55 | 60.96 | 59.01 | 59.49 | 2.6M |
| 2022-04-20 | 61.20 | 62.37 | 60.40 | 60.68 | 2.2M |
| 2022-04-19 | 61.13 | 62.50 | 60.51 | 61.34 | 1.7M |
| 2022-04-18 | 59.00 | 62.49 | 58.85 | 61.48 | 3.3M |
| 2022-04-15 | 57.63 | 59.98 | 56.90 | 59.32 | 3.4M |
| 2022-04-14 | 57.50 | 59.10 | 57.00 | 57.71 | 3.0M |
| 2022-04-13 | 58.20 | 59.65 | 56.81 | 57.24 | 2.5M |
| 2022-04-12 | 54.40 | 59.84 | 51.62 | 58.02 | 8.3M |
| 2022-04-11 | 57.20 | 57.50 | 54.02 | 54.40 | 2.8M |
| 2022-04-08 | 59.58 | 59.99 | 56.66 | 57.53 | 2.2M |
| 2022-04-07 | 60.23 | 61.11 | 59.20 | 59.58 | 1.8M |
| 2022-04-06 | 60.46 | 61.40 | 59.80 | 60.53 | 2.0M |
| 2022-04-01 | 61.59 | 62.11 | 60.40 | 60.46 | 2.1M |
| 2022-03-31 | 63.69 | 63.69 | 61.15 | 61.53 | 2.7M |
| 2022-03-30 | 64.32 | 66.17 | 63.00 | 63.70 | 3.7M |
| 2022-03-29 | 62.20 | 65.48 | 62.10 | 64.45 | 4.7M |
| 2022-03-28 | 63.35 | 63.36 | 61.16 | 62.01 | 2.4M |
| 2022-03-25 | 63.61 | 66.49 | 63.13 | 63.29 | 3.7M |
| 2022-03-24 | 65.32 | 65.96 | 63.00 | 63.62 | 3.4M |
| 2022-03-23 | 62.67 | 65.71 | 61.51 | 65.26 | 5.5M |
| 2022-03-22 | 62.00 | 63.10 | 61.70 | 62.50 | 3.5M |
| 2022-03-21 | 63.00 | 64.45 | 60.71 | 62.96 | 5.5M |
| 2022-03-18 | 63.80 | 63.81 | 58.95 | 63.20 | 7.2M |
| 2022-03-17 | 63.80 | 66.45 | 63.03 | 64.00 | 4.1M |
| 2022-03-16 | 63.66 | 65.00 | 60.05 | 64.10 | 4.6M |
| 2022-03-15 | 63.23 | 65.31 | 62.10 | 63.09 | 3.6M |
| 2022-03-14 | 65.88 | 66.70 | 63.58 | 63.71 | 3.0M |
| 2022-03-11 | 67.05 | 67.60 | 65.38 | 66.69 | 4.0M |
| 2022-03-10 | 68.52 | 69.36 | 67.11 | 67.93 | 3.2M |
| 2022-03-09 | 66.28 | 69.00 | 62.92 | 67.87 | 3.6M |
| 2022-03-08 | 67.54 | 68.98 | 65.88 | 66.47 | 3.2M |
| 2022-03-07 | 67.20 | 68.86 | 66.60 | 68.00 | 4.0M |
| 2022-03-04 | 68.33 | 69.89 | 66.51 | 67.40 | 2.5M |
| 2022-03-03 | 68.06 | 69.80 | 65.22 | 69.14 | 4.4M |
| 2022-03-02 | 68.99 | 69.00 | 67.00 | 67.70 | 3.5M |
| 2022-03-01 | 69.67 | 69.80 | 68.22 | 69.45 | 2.4M |
| 2022-02-28 | 68.93 | 70.70 | 68.80 | 68.98 | 4.0M |
| 2022-02-25 | 66.30 | 68.58 | 64.89 | 68.25 | 3.9M |
| 2022-02-24 | 66.30 | 67.68 | 64.40 | 66.40 | 5.1M |
| 2022-02-23 | 62.90 | 67.17 | 62.90 | 66.23 | 5.5M |
| 2022-02-22 | 63.82 | 64.51 | 62.00 | 62.90 | 2.3M |
| 2022-02-21 | 63.86 | 65.29 | 63.39 | 63.91 | 2.5M |
| 2022-02-18 | 63.36 | 64.79 | 62.68 | 63.86 | 2.0M |
| 2022-02-17 | 61.80 | 64.17 | 61.80 | 63.64 | 3.3M |
| 2022-02-16 | 64.62 | 64.62 | 61.52 | 62.05 | 3.8M |
| 2022-02-15 | 61.30 | 64.16 | 61.00 | 64.09 | 4.0M |
| 2022-02-14 | 62.53 | 63.30 | 60.30 | 60.97 | 4.1M |
| 2022-02-11 | 63.04 | 63.48 | 61.26 | 61.99 | 5.2M |
| 2022-02-10 | 63.80 | 65.55 | 62.30 | 63.05 | 3.3M |
| 2022-02-09 | 63.10 | 64.35 | 62.04 | 63.66 | 4.7M |
| 2022-02-08 | 65.32 | 65.50 | 61.98 | 62.66 | 3.5M |
| 2022-02-07 | 65.51 | 67.50 | 63.58 | 65.50 | 3.3M |
| 2022-01-28 | 65.27 | 67.10 | 63.58 | 65.23 | 2.9M |
| 2022-01-27 | 66.42 | 67.70 | 64.29 | 65.60 | 2.3M |
| 2022-01-26 | 66.55 | 68.10 | 65.06 | 66.34 | 2.1M |
| 2022-01-25 | 67.66 | 70.20 | 66.88 | 66.89 | 2.8M |
| 2022-01-24 | 66.11 | 67.75 | 65.00 | 67.58 | 2.9M |
| 2022-01-21 | 66.66 | 67.10 | 63.66 | 66.00 | 8.6M |
| 2022-01-20 | 70.23 | 70.68 | 64.42 | 67.88 | 13.9M |
| 2022-01-19 | 73.05 | 73.05 | 68.01 | 70.00 | 6.8M |
| 2022-01-18 | 71.84 | 74.60 | 71.13 | 73.68 | 4.1M |
| 2022-01-17 | 69.83 | 73.69 | 69.62 | 72.57 | 3.6M |
| 2022-01-14 | 68.50 | 71.09 | 68.11 | 70.61 | 4.7M |
| 2022-01-13 | 71.69 | 71.69 | 68.52 | 69.09 | 3.8M |
| 2022-01-12 | 68.61 | 72.00 | 67.49 | 71.79 | 5.0M |
| 2022-01-11 | 70.88 | 71.67 | 67.41 | 68.70 | 6.0M |
| 2022-01-10 | 70.35 | 72.18 | 68.50 | 71.72 | 3.7M |
| 2022-01-07 | 73.19 | 73.98 | 70.26 | 70.64 | 4.8M |
| 2022-01-06 | 73.87 | 75.40 | 72.50 | 73.19 | 4.5M |
| 2022-01-05 | 82.00 | 83.17 | 74.34 | 74.40 | 8.3M |
| 2022-01-04 | 83.50 | 83.50 | 79.38 | 82.60 | 3.8M |