25.48
Last Update: 2025-10-01
| 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 | 43.39 | 45.40 | 42.05 | 44.59 | 1.4M |
| 2024-12-30 | 43.56 | 43.56 | 39.51 | 43.39 | 1.6M |
| 2024-12-27 | 42.28 | 42.28 | 41.49 | 41.49 | 0.0M |
| 2024-12-26 | 41.25 | 42.33 | 40.67 | 42.33 | 0.3M |
| 2024-12-24 | 41.80 | 41.80 | 41.00 | 41.50 | 0.2M |
| 2024-12-23 | 39.60 | 41.20 | 39.60 | 41.20 | 0.3M |
| 2024-12-20 | 41.96 | 41.96 | 40.40 | 40.40 | 0.1M |
| 2024-12-19 | 39.62 | 41.22 | 39.62 | 41.22 | 1.3M |
| 2024-12-18 | 40.42 | 40.42 | 40.42 | 40.42 | 0.0M |
| 2024-12-17 | 41.24 | 41.24 | 41.24 | 41.24 | 0.1M |
| 2024-12-16 | 42.08 | 42.08 | 42.08 | 42.08 | 0.0M |
| 2024-12-13 | 41.26 | 42.93 | 41.26 | 42.93 | 0.2M |
| 2024-12-12 | 43.58 | 43.58 | 42.10 | 42.10 | 0.1M |
| 2024-12-11 | 41.18 | 42.86 | 41.18 | 42.86 | 0.1M |
| 2024-12-10 | 42.87 | 42.87 | 42.02 | 42.02 | 0.1M |
| 2024-12-09 | 41.19 | 42.87 | 41.19 | 42.87 | 0.1M |
| 2024-12-06 | 40.39 | 42.03 | 40.39 | 42.03 | 0.4M |
| 2024-12-05 | 41.21 | 41.21 | 41.21 | 41.21 | 0.1M |
| 2024-12-04 | 42.89 | 42.89 | 42.05 | 42.05 | 0.4M |
| 2024-12-03 | 42.90 | 42.90 | 42.05 | 42.90 | 0.4M |
| 2024-12-02 | 41.70 | 42.95 | 41.70 | 42.90 | 1.1M |
| 2024-11-29 | 41.20 | 42.55 | 41.20 | 42.55 | 1.3M |
| 2024-11-28 | 40.40 | 42.00 | 40.40 | 42.00 | 3.3M |
| 2024-11-27 | 41.20 | 41.20 | 41.20 | 41.20 | 0.3M |
| 2024-11-26 | 42.00 | 42.00 | 42.00 | 42.00 | 0.1M |
| 2024-11-25 | 45.50 | 46.00 | 41.80 | 42.85 | 0.4M |
| 2024-11-22 | 42.15 | 44.25 | 41.00 | 43.95 | 0.4M |
| 2024-11-21 | 43.92 | 43.92 | 41.83 | 42.15 | 1.7M |
| 2024-11-19 | 41.00 | 42.15 | 40.16 | 41.83 | 3.1M |
| 2024-11-18 | 39.45 | 40.60 | 38.67 | 40.16 | 0.9M |
| 2024-11-14 | 38.00 | 39.70 | 38.00 | 38.67 | 0.1M |
| 2024-11-13 | 39.95 | 40.00 | 38.00 | 38.02 | 0.8M |
| 2024-11-12 | 38.00 | 40.50 | 37.92 | 40.00 | 0.1M |
| 2024-11-11 | 42.50 | 42.50 | 38.50 | 39.68 | 0.3M |
| 2024-11-08 | 42.26 | 42.26 | 40.01 | 40.50 | 0.2M |
| 2024-11-07 | 39.45 | 40.30 | 39.30 | 40.25 | 0.1M |
| 2024-11-06 | 40.50 | 41.20 | 40.50 | 41.10 | 0.1M |
| 2024-11-05 | 42.75 | 42.75 | 40.50 | 41.73 | 0.4M |
| 2024-11-04 | 40.70 | 41.50 | 38.06 | 41.50 | 2.0M |
| 2024-11-01 | 37.53 | 40.30 | 37.51 | 39.53 | 1.2M |
| 2024-10-31 | 38.48 | 39.70 | 38.48 | 39.47 | 0.1M |
| 2024-10-30 | 37.78 | 38.51 | 37.78 | 38.48 | 0.3M |
| 2024-10-29 | 37.50 | 37.50 | 35.63 | 36.68 | 0.2M |
| 2024-10-28 | 37.00 | 37.80 | 36.00 | 37.50 | 0.5M |
| 2024-10-25 | 35.30 | 37.00 | 35.30 | 36.23 | 0.9M |
| 2024-10-24 | 34.20 | 35.40 | 34.20 | 35.30 | 0.4M |
| 2024-10-23 | 34.20 | 34.20 | 32.20 | 33.72 | 0.5M |
| 2024-10-22 | 32.57 | 34.80 | 32.46 | 33.37 | 1.6M |
| 2024-10-21 | 35.70 | 35.70 | 34.16 | 34.16 | 1.1M |
| 2024-10-18 | 33.87 | 37.43 | 33.87 | 35.96 | 2.0M |
| 2024-10-17 | 35.81 | 35.81 | 35.65 | 35.65 | 0.5M |
| 2024-10-16 | 38.61 | 38.62 | 37.49 | 37.52 | 0.6M |
| 2024-10-15 | 39.60 | 39.77 | 39.13 | 39.46 | 0.2M |
| 2024-10-14 | 40.00 | 40.00 | 39.60 | 40.00 | 0.4M |
| 2024-10-11 | 38.70 | 41.40 | 38.70 | 40.38 | 0.4M |
| 2024-10-10 | 41.95 | 42.20 | 40.40 | 40.55 | 0.5M |
| 2024-10-09 | 44.40 | 44.40 | 41.01 | 42.16 | 0.6M |
| 2024-10-08 | 39.61 | 43.50 | 39.61 | 42.93 | 1.1M |
| 2024-10-07 | 43.00 | 43.00 | 41.69 | 41.69 | 3.3M |
| 2024-10-04 | 44.28 | 44.60 | 42.07 | 43.88 | 3.0M |
| 2024-10-03 | 43.65 | 45.27 | 42.70 | 44.28 | 1.7M |
| 2024-10-01 | 41.90 | 43.29 | 40.22 | 43.19 | 5.1M |
| 2024-09-30 | 41.90 | 41.99 | 39.81 | 41.24 | 3.9M |
| 2024-09-27 | 41.60 | 42.20 | 39.80 | 41.86 | 4.0M |
| 2024-09-26 | 42.30 | 43.40 | 40.10 | 41.89 | 5.2M |
| 2024-09-25 | 41.73 | 42.44 | 38.40 | 41.53 | 10.8M |
| 2024-09-24 | 39.50 | 40.51 | 38.85 | 40.42 | 3.4M |
| 2024-09-23 | 37.60 | 38.59 | 36.00 | 38.59 | 7.2M |
| 2024-09-20 | 36.75 | 36.75 | 35.15 | 36.75 | 7.7M |
| 2024-09-19 | 35.02 | 35.02 | 32.30 | 35.00 | 12.8M |
| 2024-09-18 | 33.36 | 33.36 | 31.12 | 33.36 | 15.8M |
| 2024-09-17 | 31.77 | 31.77 | 31.77 | 31.77 | 1.1M |
| 2024-09-16 | 30.26 | 30.26 | 30.26 | 30.26 | 1.4M |
| 2024-09-13 | 28.82 | 28.82 | 28.82 | 28.82 | 13.1M |
| 2024-09-12 | 27.45 | 27.45 | 26.00 | 27.45 | 6.3M |
| 2024-09-11 | 26.15 | 26.15 | 26.15 | 26.15 | 2.7M |
| 2024-09-10 | 24.90 | 24.90 | 24.90 | 24.90 | 1.1M |
| 2024-09-09 | 23.72 | 23.72 | 23.72 | 23.72 | 0.7M |
| 2024-09-06 | 22.05 | 22.59 | 21.90 | 22.59 | 2.0M |
| 2024-09-05 | 21.30 | 21.52 | 19.80 | 21.52 | 4.8M |
| 2024-09-04 | 19.80 | 20.50 | 18.60 | 20.50 | 4.3M |
| 2024-09-03 | 17.80 | 19.53 | 17.80 | 19.52 | 3.2M |
| 2024-09-02 | 18.07 | 19.16 | 17.82 | 18.60 | 0.8M |
| 2024-08-30 | 17.35 | 18.43 | 17.35 | 18.43 | 0.5M |
| 2024-08-29 | 17.10 | 17.80 | 17.00 | 17.56 | 0.2M |
| 2024-08-28 | 17.70 | 17.80 | 17.00 | 17.10 | 0.4M |
| 2024-08-27 | 18.07 | 18.25 | 17.70 | 17.70 | 0.2M |
| 2024-08-26 | 17.20 | 17.76 | 17.20 | 17.71 | 1.7M |
| 2024-08-23 | 16.11 | 16.91 | 15.51 | 16.91 | 1.0M |
| 2024-08-22 | 16.89 | 16.96 | 15.88 | 16.11 | 2.6M |
| 2024-08-21 | 16.80 | 17.02 | 16.71 | 16.71 | 0.7M |
| 2024-08-20 | 18.30 | 18.30 | 17.59 | 17.59 | 0.5M |
| 2024-08-19 | 18.70 | 19.45 | 18.51 | 18.51 | 0.1M |
| 2024-08-16 | 19.20 | 19.30 | 18.70 | 18.70 | 0.3M |
| 2024-08-14 | 19.20 | 19.55 | 18.50 | 18.57 | 0.4M |
| 2024-08-13 | 19.80 | 19.82 | 19.01 | 19.20 | 0.5M |
| 2024-08-12 | 17.51 | 19.14 | 17.51 | 18.88 | 0.6M |
| 2024-08-09 | 18.00 | 18.74 | 18.00 | 18.23 | 1.0M |
| 2024-08-08 | 17.00 | 17.90 | 16.90 | 17.90 | 1.5M |
| 2024-08-07 | 16.23 | 17.10 | 16.23 | 17.05 | 0.6M |
| 2024-08-06 | 16.22 | 17.30 | 16.22 | 16.29 | 3.1M |
| 2024-08-05 | 17.20 | 17.20 | 17.07 | 17.07 | 0.3M |
| 2024-08-02 | 16.00 | 18.67 | 16.00 | 17.96 | 3.2M |
| 2024-08-01 | 16.45 | 16.98 | 15.80 | 16.98 | 5.0M |
| 2024-07-31 | 14.50 | 15.44 | 13.53 | 15.44 | 3.7M |
| 2024-07-30 | 11.80 | 14.04 | 11.80 | 14.04 | 3.6M |
| 2024-07-29 | 11.70 | 11.90 | 11.51 | 11.70 | 2.7M |
| 2024-07-26 | 11.98 | 11.98 | 11.50 | 11.79 | 0.4M |
| 2024-07-25 | 11.80 | 11.97 | 11.40 | 11.84 | 0.6M |
| 2024-07-24 | 11.80 | 12.30 | 11.70 | 11.84 | 0.7M |
| 2024-07-23 | 11.86 | 12.00 | 11.17 | 11.63 | 0.4M |
| 2024-07-22 | 12.20 | 12.50 | 11.40 | 12.11 | 0.9M |
| 2024-07-19 | 12.29 | 12.70 | 11.30 | 12.02 | 2.9M |
| 2024-07-18 | 10.20 | 11.85 | 10.06 | 11.52 | 5.5M |
| 2024-07-16 | 9.60 | 10.00 | 9.60 | 9.98 | 3.0M |
| 2024-07-15 | 8.91 | 9.57 | 8.89 | 9.49 | 4.5M |
| 2024-07-12 | 8.70 | 8.90 | 8.70 | 8.89 | 1.4M |
| 2024-07-11 | 8.65 | 8.90 | 8.65 | 8.73 | 1.5M |
| 2024-07-10 | 8.75 | 8.80 | 8.59 | 8.80 | 2.7M |
| 2024-07-09 | 8.50 | 8.70 | 8.50 | 8.61 | 2.9M |
| 2024-07-08 | 8.60 | 9.20 | 8.57 | 8.60 | 2.7M |
| 2024-07-05 | 8.40 | 8.60 | 8.19 | 8.60 | 2.8M |
| 2024-07-04 | 8.35 | 8.35 | 8.25 | 8.30 | 0.2M |
| 2024-07-03 | 8.30 | 8.46 | 8.10 | 8.13 | 0.3M |
| 2024-07-02 | 8.12 | 8.50 | 8.12 | 8.30 | 1.8M |
| 2024-07-01 | 8.25 | 8.30 | 8.00 | 8.05 | 1.7M |
| 2024-06-28 | 8.10 | 8.30 | 8.09 | 8.13 | 2.6M |
| 2024-06-27 | 8.20 | 8.40 | 8.09 | 8.20 | 1.5M |
| 2024-06-26 | 8.59 | 8.59 | 8.16 | 8.20 | 1.5M |
| 2024-06-25 | 8.60 | 8.65 | 8.23 | 8.28 | 2.7M |
| 2024-06-24 | 8.20 | 8.51 | 7.90 | 8.21 | 4.4M |
| 2024-06-21 | 8.18 | 8.38 | 7.81 | 7.87 | 3.0M |
| 2024-06-20 | 7.80 | 7.98 | 7.71 | 7.86 | 2.6M |
| 2024-06-19 | 7.98 | 8.00 | 7.61 | 7.90 | 3.6M |
| 2024-06-18 | 7.35 | 8.00 | 7.35 | 7.99 | 10.9M |
| 2024-06-14 | 6.70 | 7.49 | 6.70 | 7.29 | 1.3M |
| 2024-06-13 | 6.60 | 6.68 | 6.60 | 6.64 | 0.2M |
| 2024-06-12 | 6.41 | 6.55 | 6.41 | 6.42 | 0.1M |
| 2024-06-11 | 6.49 | 6.52 | 6.31 | 6.40 | 0.1M |
| 2024-06-10 | 6.69 | 6.69 | 6.27 | 6.31 | 0.2M |
| 2024-06-07 | 6.75 | 6.75 | 6.60 | 6.60 | 0.2M |
| 2024-06-06 | 6.50 | 6.75 | 6.50 | 6.60 | 0.3M |
| 2024-06-05 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-06-04 | 6.17 | 6.38 | 5.82 | 6.38 | 0.2M |
| 2024-06-03 | 6.50 | 6.67 | 6.30 | 6.45 | 0.2M |
| 2024-05-31 | 6.45 | 6.45 | 6.30 | 6.43 | 1.0M |
| 2024-05-29 | 6.50 | 6.50 | 6.30 | 6.45 | 0.1M |
| 2024-05-28 | 7.00 | 7.00 | 6.36 | 6.54 | 0.4M |
| 2024-05-27 | 7.05 | 7.10 | 6.71 | 7.00 | 0.2M |
| 2024-05-24 | 6.67 | 6.91 | 6.67 | 6.88 | 0.1M |
| 2024-05-23 | 6.57 | 6.66 | 6.57 | 6.57 | 0.1M |
| 2024-05-22 | 6.64 | 6.70 | 6.64 | 6.70 | 0.1M |
| 2024-05-21 | 6.75 | 6.80 | 6.63 | 6.63 | 0.4M |
| 2024-05-17 | 6.78 | 6.97 | 6.70 | 6.90 | 0.3M |
| 2024-05-16 | 6.75 | 6.75 | 6.43 | 6.56 | 0.3M |
| 2024-05-15 | 6.80 | 6.98 | 6.66 | 6.70 | 0.4M |
| 2024-05-14 | 7.10 | 7.10 | 6.95 | 6.95 | 0.5M |
| 2024-05-13 | 6.95 | 7.09 | 6.95 | 7.07 | 0.2M |
| 2024-05-10 | 7.00 | 7.06 | 6.90 | 6.99 | 0.4M |
| 2024-05-09 | 7.25 | 7.25 | 6.60 | 6.94 | 0.8M |
| 2024-05-08 | 7.45 | 7.45 | 7.06 | 7.11 | 1.4M |
| 2024-05-07 | 7.07 | 7.26 | 7.02 | 7.26 | 0.3M |
| 2024-05-06 | 7.60 | 7.60 | 7.14 | 7.29 | 1.3M |
| 2024-05-03 | 7.47 | 7.68 | 7.45 | 7.56 | 0.9M |
| 2024-05-02 | 7.59 | 7.70 | 7.51 | 7.57 | 1.6M |
| 2024-04-30 | 7.94 | 7.94 | 7.63 | 7.64 | 0.1M |
| 2024-04-29 | 7.65 | 8.00 | 7.50 | 7.96 | 1.1M |
| 2024-04-26 | 7.79 | 8.00 | 7.40 | 7.80 | 1.5M |
| 2024-04-25 | 7.80 | 7.80 | 7.47 | 7.67 | 0.7M |
| 2024-04-24 | 7.73 | 7.80 | 7.70 | 7.71 | 0.2M |
| 2024-04-23 | 7.90 | 8.00 | 7.76 | 7.93 | 0.5M |
| 2024-04-22 | 8.05 | 8.08 | 7.90 | 7.90 | 0.1M |
| 2024-04-19 | 7.61 | 8.10 | 7.61 | 8.01 | 1.4M |
| 2024-04-18 | 7.80 | 7.95 | 7.40 | 7.51 | 0.8M |
| 2024-04-16 | 7.88 | 7.88 | 7.53 | 7.75 | 0.6M |
| 2024-04-15 | 7.53 | 7.85 | 7.53 | 7.80 | 0.3M |
| 2024-04-12 | 7.65 | 7.80 | 7.20 | 7.70 | 0.9M |
| 2024-04-10 | 7.34 | 7.65 | 7.34 | 7.59 | 1.1M |
| 2024-04-09 | 7.76 | 7.97 | 7.03 | 7.29 | 1.8M |
| 2024-04-08 | 7.81 | 7.87 | 7.65 | 7.76 | 0.3M |
| 2024-04-05 | 7.80 | 8.04 | 7.75 | 8.02 | 0.7M |
| 2024-04-04 | 7.90 | 7.90 | 7.70 | 7.85 | 0.5M |
| 2024-04-03 | 7.85 | 7.90 | 7.67 | 7.82 | 0.2M |
| 2024-04-02 | 7.67 | 7.98 | 7.60 | 7.87 | 0.6M |
| 2024-04-01 | 7.50 | 8.20 | 7.48 | 7.74 | 1.2M |
| 2024-03-28 | 7.45 | 7.55 | 7.22 | 7.41 | 1.9M |
| 2024-03-27 | 7.55 | 7.55 | 6.83 | 7.09 | 1.7M |
| 2024-03-26 | 7.31 | 7.40 | 7.00 | 7.40 | 3.2M |
| 2024-03-22 | 7.26 | 7.78 | 7.02 | 7.59 | 1.9M |
| 2024-03-21 | 7.80 | 7.80 | 6.90 | 7.00 | 1.8M |
| 2024-03-20 | 7.08 | 7.83 | 7.08 | 7.80 | 1.5M |
| 2024-03-19 | 7.20 | 7.20 | 7.06 | 7.06 | 0.1M |
| 2024-03-18 | 7.47 | 7.47 | 6.80 | 7.00 | 0.5M |
| 2024-03-15 | 7.60 | 7.98 | 7.29 | 7.86 | 0.4M |
| 2024-03-14 | 7.30 | 7.80 | 7.30 | 7.63 | 0.1M |
| 2024-03-13 | 6.81 | 7.20 | 6.79 | 6.98 | 0.1M |
| 2024-03-12 | 7.30 | 7.40 | 7.09 | 7.09 | 0.1M |
| 2024-03-11 | 8.10 | 8.10 | 7.21 | 7.21 | 0.4M |
| 2024-03-07 | 7.80 | 8.30 | 7.62 | 7.72 | 0.3M |
| 2024-03-06 | 7.43 | 7.60 | 7.43 | 7.60 | 0.1M |
| 2024-03-05 | 7.56 | 7.56 | 7.45 | 7.54 | 0.6M |
| 2024-03-04 | 8.02 | 8.02 | 7.50 | 7.56 | 1.6M |
| 2024-03-01 | 7.59 | 8.60 | 7.50 | 8.02 | 0.7M |
| 2024-02-29 | 7.20 | 7.51 | 7.20 | 7.48 | 0.1M |
| 2024-02-28 | 7.40 | 7.48 | 7.12 | 7.37 | 0.3M |
| 2024-02-27 | 7.30 | 7.30 | 6.96 | 7.24 | 0.4M |
| 2024-02-26 | 7.19 | 7.26 | 6.77 | 7.26 | 0.4M |
| 2024-02-23 | 7.03 | 7.03 | 7.00 | 7.00 | 0.1M |
| 2024-02-22 | 7.08 | 7.28 | 6.95 | 7.03 | 0.1M |
| 2024-02-21 | 7.01 | 7.01 | 7.00 | 7.00 | 0.1M |
| 2024-02-20 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0M |
| 2024-02-19 | 7.20 | 7.20 | 7.05 | 7.05 | 0.0M |
| 2024-02-16 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2024-02-15 | 7.00 | 7.30 | 7.00 | 7.20 | 0.2M |
| 2024-02-14 | 6.90 | 6.94 | 6.60 | 6.94 | 0.1M |
| 2024-02-13 | 6.68 | 6.90 | 6.50 | 6.90 | 0.1M |
| 2024-02-12 | 6.90 | 6.90 | 6.78 | 6.87 | 0.7M |
| 2024-02-09 | 6.81 | 7.10 | 6.50 | 7.10 | 1.4M |
| 2024-02-08 | 7.64 | 7.64 | 6.88 | 7.00 | 1.9M |
| 2024-02-07 | 7.55 | 7.63 | 7.55 | 7.63 | 0.1M |
| 2024-02-06 | 7.55 | 7.70 | 7.53 | 7.70 | 0.1M |
| 2024-02-05 | 7.80 | 7.80 | 7.55 | 7.55 | 0.1M |
| 2024-02-02 | 7.76 | 7.85 | 7.71 | 7.71 | 0.2M |
| 2024-02-01 | 7.60 | 7.75 | 7.60 | 7.75 | 0.6M |
| 2024-01-31 | 7.71 | 7.71 | 7.70 | 7.70 | 0.0M |
| 2024-01-30 | 7.69 | 7.69 | 7.60 | 7.62 | 0.4M |
| 2024-01-29 | 7.75 | 7.75 | 7.34 | 7.40 | 0.3M |
| 2024-01-25 | 7.38 | 7.60 | 7.15 | 7.54 | 1.2M |
| 2024-01-23 | 7.90 | 7.90 | 7.60 | 7.70 | 0.5M |
| 2024-01-20 | 7.90 | 7.90 | 7.84 | 7.85 | 0.1M |
| 2024-01-19 | 7.64 | 8.10 | 7.64 | 8.08 | 0.3M |
| 2024-01-18 | 7.66 | 7.84 | 7.64 | 7.84 | 0.1M |
| 2024-01-17 | 8.05 | 8.05 | 7.80 | 7.88 | 0.1M |
| 2024-01-16 | 7.90 | 7.90 | 7.75 | 7.75 | 0.1M |
| 2024-01-15 | 8.12 | 8.12 | 7.87 | 7.88 | 0.3M |
| 2024-01-12 | 8.00 | 8.17 | 7.80 | 8.09 | 0.4M |
| 2024-01-11 | 7.74 | 7.82 | 7.45 | 7.80 | 0.1M |
| 2024-01-10 | 7.61 | 7.70 | 7.61 | 7.70 | 0.1M |
| 2024-01-09 | 7.80 | 7.80 | 7.51 | 7.53 | 0.2M |
| 2024-01-08 | 7.89 | 7.89 | 7.65 | 7.80 | 0.3M |
| 2024-01-05 | 7.90 | 8.08 | 7.72 | 7.98 | 0.7M |
| 2024-01-04 | 7.78 | 7.82 | 7.60 | 7.73 | 0.3M |
| 2024-01-03 | 7.88 | 7.91 | 7.78 | 7.80 | 0.6M |
| 2024-01-02 | 7.93 | 8.10 | 7.92 | 7.92 | 0.5M |
| 2024-01-01 | 8.19 | 8.19 | 7.96 | 8.04 | 0.2M |