46.99
Last Update: 2025-06-30
| 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 |
|---|---|---|---|---|---|
| 2025-06-30 | 46.99 | 47.01 | 46.98 | 46.99 | 5.0M |
| 2025-06-27 | 46.98 | 47.00 | 46.97 | 46.98 | 8.2M |
| 2025-06-26 | 46.97 | 46.99 | 46.96 | 46.99 | 1.8M |
| 2025-06-25 | 46.96 | 46.98 | 46.95 | 46.97 | 1.0M |
| 2025-06-24 | 46.97 | 46.97 | 46.95 | 46.96 | 2.3M |
| 2025-06-23 | 46.95 | 46.97 | 46.93 | 46.97 | 2.6M |
| 2025-06-20 | 46.99 | 47.02 | 46.95 | 46.96 | 11.1M |
| 2025-06-18 | 46.87 | 46.90 | 46.74 | 46.78 | 8.1M |
| 2025-06-17 | 46.85 | 46.90 | 46.82 | 46.86 | 4.2M |
| 2025-06-16 | 46.90 | 46.92 | 46.80 | 46.87 | 8.1M |
| 2025-06-13 | 46.77 | 46.80 | 46.74 | 46.78 | 4.5M |
| 2025-06-12 | 46.73 | 46.80 | 46.72 | 46.76 | 4.8M |
| 2025-06-11 | 46.82 | 46.85 | 46.71 | 46.75 | 3.6M |
| 2025-06-10 | 46.78 | 46.82 | 46.73 | 46.74 | 3.2M |
| 2025-06-09 | 46.81 | 46.83 | 46.72 | 46.75 | 5.5M |
| 2025-06-06 | 46.78 | 46.80 | 46.75 | 46.80 | 3.1M |
| 2025-06-05 | 46.74 | 46.84 | 46.71 | 46.80 | 4.1M |
| 2025-06-04 | 46.74 | 46.83 | 46.68 | 46.71 | 5.0M |
| 2025-06-03 | 46.68 | 46.75 | 46.65 | 46.75 | 3.2M |
| 2025-06-02 | 46.73 | 46.76 | 46.63 | 46.67 | 4.9M |
| 2025-05-30 | 46.68 | 46.75 | 46.66 | 46.71 | 4.4M |
| 2025-05-29 | 46.70 | 46.77 | 46.66 | 46.68 | 3.1M |
| 2025-05-28 | 46.55 | 46.71 | 46.53 | 46.68 | 5.4M |
| 2025-05-27 | 46.50 | 46.52 | 46.46 | 46.46 | 3.8M |
| 2025-05-23 | 46.26 | 46.49 | 46.25 | 46.48 | 5.9M |
| 2025-05-22 | 46.23 | 46.31 | 46.21 | 46.27 | 3.0M |
| 2025-05-21 | 46.23 | 46.37 | 46.21 | 46.21 | 6.1M |
| 2025-05-20 | 46.24 | 46.33 | 46.20 | 46.31 | 2.9M |
| 2025-05-19 | 46.14 | 46.29 | 46.09 | 46.27 | 2.6M |
| 2025-05-16 | 46.18 | 46.21 | 46.09 | 46.11 | 7.3M |
| 2025-05-15 | 46.23 | 46.31 | 46.07 | 46.08 | 5.0M |
| 2025-05-14 | 46.22 | 46.28 | 46.16 | 46.22 | 5.0M |
| 2025-05-13 | 46.14 | 46.28 | 46.11 | 46.22 | 4.1M |
| 2025-05-12 | 46.18 | 46.21 | 46.05 | 46.12 | 8.4M |
| 2025-05-09 | 46.19 | 46.26 | 46.16 | 46.26 | 3.8M |
| 2025-05-08 | 46.18 | 46.23 | 46.14 | 46.20 | 3.9M |
| 2025-05-07 | 46.22 | 46.27 | 46.10 | 46.20 | 7.6M |
| 2025-05-06 | 46.23 | 46.26 | 46.15 | 46.16 | 7.3M |
| 2025-05-05 | 46.21 | 46.28 | 46.20 | 46.23 | 3.8M |
| 2025-05-02 | 46.25 | 46.30 | 46.18 | 46.23 | 5.2M |
| 2025-05-01 | 46.24 | 46.31 | 46.05 | 46.21 | 6.6M |
| 2025-04-30 | 46.18 | 46.30 | 46.16 | 46.30 | 10.8M |
| 2025-04-29 | 46.15 | 46.25 | 46.14 | 46.24 | 14.1M |
| 2025-04-28 | 46.12 | 46.20 | 46.06 | 46.18 | 79.8M |
| 2025-04-25 | 44.85 | 45.01 | 44.19 | 44.72 | 7.8M |
| 2025-04-24 | 41.26 | 46.21 | 40.47 | 44.93 | 8.9M |
| 2025-04-23 | 41.65 | 42.15 | 40.34 | 41.21 | 1.9M |
| 2025-04-22 | 38.25 | 40.80 | 37.90 | 40.50 | 3.7M |
| 2025-04-21 | 37.60 | 38.28 | 36.52 | 37.06 | 1.2M |
| 2025-04-17 | 37.57 | 39.03 | 37.34 | 37.92 | 1.5M |
| 2025-04-16 | 37.43 | 37.89 | 36.08 | 37.74 | 1.7M |
| 2025-04-15 | 37.09 | 38.77 | 36.96 | 37.59 | 1.5M |
| 2025-04-14 | 37.73 | 37.99 | 36.08 | 37.46 | 1.3M |
| 2025-04-11 | 34.34 | 36.53 | 33.57 | 36.47 | 2.0M |
| 2025-04-10 | 35.90 | 36.17 | 33.24 | 34.43 | 2.2M |
| 2025-04-09 | 34.64 | 38.60 | 32.83 | 37.12 | 3.5M |
| 2025-04-08 | 38.79 | 38.90 | 35.07 | 35.71 | 2.1M |
| 2025-04-07 | 37.40 | 39.90 | 35.72 | 36.99 | 3.1M |
| 2025-04-04 | 41.55 | 42.44 | 38.57 | 39.09 | 3.3M |
| 2025-04-03 | 45.00 | 46.16 | 43.05 | 43.07 | 1.8M |
| 2025-04-02 | 41.30 | 46.95 | 41.30 | 46.52 | 4.6M |
| 2025-04-01 | 43.94 | 44.18 | 40.98 | 41.88 | 2.6M |
| 2025-03-31 | 45.70 | 46.00 | 43.76 | 44.13 | 2.4M |
| 2025-03-28 | 47.52 | 47.88 | 46.00 | 47.41 | 1.3M |
| 2025-03-27 | 46.65 | 47.88 | 46.47 | 47.49 | 1.0M |
| 2025-03-26 | 47.51 | 47.51 | 45.88 | 46.48 | 1.3M |
| 2025-03-25 | 48.51 | 48.62 | 46.98 | 47.21 | 1.4M |
| 2025-03-24 | 49.97 | 50.34 | 48.36 | 48.51 | 2.0M |
| 2025-03-21 | 50.71 | 50.71 | 49.53 | 49.89 | 2.4M |
| 2025-03-20 | 50.19 | 51.43 | 50.15 | 51.08 | 1.5M |
| 2025-03-19 | 49.00 | 50.88 | 48.90 | 50.63 | 0.9M |
| 2025-03-18 | 49.42 | 50.32 | 48.69 | 49.04 | 2.3M |
| 2025-03-17 | 51.01 | 51.01 | 47.70 | 49.84 | 1.4M |
| 2025-03-14 | 50.20 | 51.51 | 48.94 | 51.14 | 1.7M |
| 2025-03-13 | 50.65 | 51.51 | 48.64 | 49.77 | 1.6M |
| 2025-03-12 | 51.10 | 52.40 | 50.31 | 50.88 | 1.6M |
| 2025-03-11 | 48.50 | 51.67 | 47.41 | 50.89 | 2.3M |
| 2025-03-10 | 47.63 | 49.26 | 46.63 | 48.44 | 2.5M |
| 2025-03-07 | 51.52 | 53.34 | 49.31 | 49.55 | 2.5M |
| 2025-03-06 | 51.56 | 53.51 | 51.03 | 51.32 | 4.4M |
| 2025-03-05 | 51.60 | 52.15 | 49.82 | 50.59 | 3.4M |
| 2025-03-04 | 52.79 | 53.60 | 51.27 | 51.38 | 2.1M |
| 2025-03-03 | 56.70 | 56.90 | 52.60 | 53.28 | 2.9M |
| 2025-02-28 | 55.20 | 58.10 | 54.05 | 57.76 | 3.5M |
| 2025-02-27 | 54.35 | 55.04 | 53.17 | 53.41 | 1.7M |
| 2025-02-26 | 54.89 | 55.89 | 54.12 | 54.14 | 1.2M |
| 2025-02-25 | 55.95 | 56.14 | 53.31 | 54.03 | 3.4M |
| 2025-02-24 | 56.85 | 57.72 | 55.81 | 56.56 | 2.5M |
| 2025-02-21 | 60.01 | 60.20 | 57.72 | 58.25 | 3.5M |
| 2025-02-20 | 62.00 | 62.00 | 58.84 | 59.93 | 5.1M |
| 2025-02-19 | 56.49 | 57.19 | 54.89 | 55.73 | 2.6M |
| 2025-02-18 | 55.80 | 57.00 | 55.01 | 56.30 | 3.8M |
| 2025-02-14 | 58.91 | 60.00 | 57.27 | 57.43 | 2.8M |
| 2025-02-13 | 58.37 | 59.66 | 57.25 | 58.59 | 2.9M |
| 2025-02-12 | 57.51 | 59.78 | 55.80 | 59.28 | 4.3M |
| 2025-02-11 | 53.75 | 56.62 | 50.81 | 55.13 | 8.3M |
| 2025-02-10 | 41.00 | 60.00 | 40.48 | 54.00 | 16.0M |
| 2025-02-07 | 39.23 | 40.95 | 39.10 | 40.28 | 1.5M |
| 2025-02-06 | 41.29 | 41.72 | 39.23 | 39.28 | 1.3M |
| 2025-02-05 | 38.52 | 41.28 | 38.52 | 41.00 | 2.6M |
| 2025-02-04 | 35.95 | 40.12 | 35.95 | 38.40 | 3.0M |
| 2025-02-03 | 36.93 | 37.08 | 35.40 | 35.82 | 1.1M |
| 2025-01-31 | 37.35 | 39.10 | 36.85 | 37.50 | 1.1M |
| 2025-01-30 | 36.59 | 37.87 | 36.10 | 37.23 | 0.7M |
| 2025-01-29 | 35.71 | 37.00 | 35.66 | 36.52 | 0.8M |
| 2025-01-28 | 36.00 | 36.73 | 35.40 | 35.89 | 1.2M |
| 2025-01-27 | 36.06 | 38.68 | 35.36 | 35.82 | 1.9M |
| 2025-01-24 | 35.72 | 37.29 | 35.67 | 36.16 | 1.4M |
| 2025-01-23 | 34.75 | 36.25 | 34.42 | 36.14 | 1.4M |
| 2025-01-22 | 35.76 | 36.99 | 34.38 | 35.00 | 1.7M |
| 2025-01-21 | 34.86 | 37.59 | 34.63 | 36.35 | 1.3M |
| 2025-01-17 | 36.00 | 37.04 | 34.09 | 34.63 | 1.2M |
| 2025-01-16 | 33.57 | 36.09 | 33.57 | 35.59 | 1.4M |
| 2025-01-15 | 32.47 | 34.49 | 31.96 | 33.48 | 1.8M |
| 2025-01-14 | 37.36 | 38.25 | 32.38 | 32.50 | 2.7M |
| 2025-01-13 | 38.50 | 39.44 | 35.22 | 37.01 | 3.6M |
| 2025-01-10 | 39.78 | 44.01 | 38.43 | 43.00 | 3.6M |
| 2025-01-08 | 40.89 | 42.30 | 39.74 | 40.49 | 2.1M |
| 2025-01-07 | 38.80 | 45.65 | 37.90 | 41.20 | 4.0M |
| 2025-01-06 | 38.21 | 40.03 | 37.77 | 38.86 | 1.4M |
| 2025-01-03 | 36.11 | 38.57 | 36.11 | 38.19 | 1.0M |
| 2025-01-02 | 36.32 | 37.88 | 35.99 | 36.08 | 0.6M |