47.20
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 | 49.50 | 51.50 | 49.40 | 51.50 | 0.0M |
| 2024-12-26 | 52.60 | 52.60 | 52.60 | 52.60 | 0.0M |
| 2024-12-24 | 52.60 | 52.60 | 52.60 | 52.60 | 0.0M |
| 2024-12-23 | 52.60 | 52.60 | 52.60 | 52.60 | 0.0M |
| 2024-12-19 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2024-12-17 | 55.00 | 65.55 | 55.00 | 58.50 | 0.0M |
| 2024-12-16 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-12-05 | 53.50 | 53.60 | 53.50 | 53.60 | 0.0M |
| 2024-11-29 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-11-28 | 56.30 | 56.30 | 56.00 | 56.00 | 0.0M |
| 2024-11-27 | 52.20 | 52.20 | 52.20 | 52.20 | 0.0M |
| 2024-11-22 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2024-11-19 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2024-11-18 | 54.00 | 54.00 | 49.00 | 49.00 | 0.0M |
| 2024-11-14 | 55.00 | 55.25 | 55.00 | 55.05 | 0.0M |
| 2024-11-13 | 57.00 | 57.00 | 57.00 | 57.00 | 0.0M |
| 2024-11-11 | 60.00 | 60.00 | 57.35 | 57.35 | 0.0M |
| 2024-11-08 | 60.95 | 61.00 | 60.95 | 61.00 | 0.0M |
| 2024-11-06 | 56.65 | 56.65 | 56.65 | 56.65 | 0.0M |
| 2024-11-05 | 55.00 | 56.15 | 55.00 | 56.15 | 0.0M |
| 2024-11-01 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-10-31 | 55.05 | 55.05 | 55.05 | 55.05 | 0.0M |
| 2024-10-29 | 57.10 | 57.10 | 57.00 | 57.00 | 0.0M |
| 2024-10-24 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-10-23 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2024-10-22 | 58.50 | 58.50 | 58.50 | 58.50 | 0.0M |
| 2024-10-17 | 61.50 | 61.50 | 58.50 | 58.50 | 0.0M |
| 2024-10-15 | 63.00 | 69.45 | 63.00 | 65.00 | 0.0M |
| 2024-10-11 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-10-08 | 61.50 | 62.80 | 59.00 | 62.80 | 0.0M |
| 2024-10-07 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-10-04 | 60.00 | 62.00 | 60.00 | 62.00 | 0.0M |
| 2024-10-03 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-10-01 | 60.45 | 60.45 | 60.45 | 60.45 | 0.0M |
| 2024-09-27 | 60.45 | 60.45 | 60.45 | 60.45 | 0.0M |
| 2024-09-26 | 60.05 | 63.45 | 60.05 | 61.95 | 0.0M |
| 2024-09-25 | 61.00 | 61.00 | 59.00 | 59.00 | 0.0M |
| 2024-09-24 | 62.40 | 64.20 | 62.40 | 64.20 | 0.0M |
| 2024-09-19 | 58.00 | 59.70 | 58.00 | 59.70 | 0.0M |
| 2024-09-18 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-09-17 | 61.00 | 61.00 | 59.50 | 59.50 | 0.0M |
| 2024-09-16 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-09-13 | 64.40 | 64.40 | 64.40 | 64.40 | 0.0M |
| 2024-09-12 | 63.40 | 64.40 | 63.40 | 64.40 | 0.0M |
| 2024-09-11 | 60.50 | 60.50 | 60.40 | 60.40 | 0.0M |
| 2024-09-10 | 56.60 | 56.75 | 56.60 | 56.75 | 0.0M |
| 2024-09-02 | 62.40 | 62.40 | 61.40 | 61.40 | 0.0M |
| 2024-08-27 | 59.50 | 59.50 | 59.50 | 59.50 | 0.0M |
| 2024-08-21 | 59.50 | 60.50 | 59.50 | 60.50 | 0.0M |
| 2024-08-19 | 61.15 | 61.15 | 61.15 | 61.15 | 0.0M |
| 2024-08-16 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-08-14 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-08-09 | 58.05 | 63.50 | 58.05 | 63.50 | 0.0M |
| 2024-08-01 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-07-30 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-07-26 | 63.00 | 65.00 | 58.20 | 58.20 | 0.0M |
| 2024-07-22 | 61.00 | 62.30 | 60.20 | 61.65 | 0.0M |
| 2024-07-18 | 62.20 | 63.00 | 62.20 | 63.00 | 0.0M |
| 2024-07-16 | 62.20 | 62.20 | 62.20 | 62.20 | 0.0M |
| 2024-07-15 | 66.00 | 66.00 | 65.90 | 65.90 | 0.0M |
| 2024-07-12 | 60.80 | 62.00 | 60.80 | 62.00 | 0.0M |
| 2024-07-10 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-07-08 | 67.80 | 67.80 | 64.00 | 64.00 | 0.0M |
| 2024-07-04 | 62.55 | 62.55 | 62.55 | 62.55 | 0.0M |
| 2024-07-02 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-06-28 | 64.05 | 64.05 | 63.05 | 63.05 | 0.0M |
| 2024-06-27 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-06-26 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-06-24 | 62.75 | 65.00 | 62.75 | 64.00 | 0.0M |
| 2024-06-21 | 60.20 | 63.20 | 60.20 | 63.20 | 0.0M |
| 2024-06-20 | 64.60 | 64.60 | 61.20 | 63.95 | 0.0M |
| 2024-06-19 | 63.60 | 63.60 | 63.55 | 63.55 | 0.0M |
| 2024-06-18 | 64.65 | 64.65 | 61.00 | 63.50 | 0.0M |
| 2024-06-14 | 67.90 | 67.90 | 67.90 | 67.90 | 0.0M |
| 2024-06-13 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-06-11 | 68.80 | 68.80 | 63.55 | 65.00 | 0.0M |
| 2024-06-07 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-06-06 | 71.50 | 71.50 | 63.50 | 63.50 | 0.0M |
| 2024-06-05 | 62.10 | 62.10 | 62.10 | 62.10 | 0.0M |
| 2024-06-04 | 66.60 | 66.60 | 62.00 | 62.10 | 0.0M |
| 2024-05-31 | 66.60 | 66.60 | 66.60 | 66.60 | 0.0M |
| 2024-05-29 | 71.45 | 71.45 | 67.50 | 70.50 | 0.0M |
| 2024-05-28 | 66.00 | 73.00 | 60.05 | 72.40 | 0.0M |
| 2024-05-27 | 76.50 | 76.50 | 73.00 | 73.00 | 0.0M |
| 2024-05-23 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-05-21 | 78.90 | 78.90 | 78.90 | 78.90 | 0.0M |
| 2024-05-18 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-05-17 | 74.00 | 78.00 | 74.00 | 78.00 | 0.0M |
| 2024-05-16 | 76.75 | 76.75 | 74.00 | 75.00 | 0.0M |
| 2024-05-15 | 73.50 | 76.50 | 72.50 | 76.50 | 0.1M |
| 2024-05-14 | 70.50 | 74.00 | 70.50 | 74.00 | 0.0M |
| 2024-05-13 | 70.20 | 70.20 | 70.00 | 70.00 | 0.0M |
| 2024-05-10 | 68.25 | 72.00 | 68.25 | 72.00 | 0.0M |
| 2024-05-09 | 64.00 | 64.55 | 64.00 | 64.10 | 0.0M |
| 2024-05-08 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-05-07 | 69.80 | 70.25 | 69.80 | 70.00 | 0.0M |
| 2024-04-30 | 72.95 | 72.95 | 63.60 | 70.25 | 0.0M |
| 2024-04-25 | 69.90 | 69.90 | 69.90 | 69.90 | 0.0M |
| 2024-04-24 | 75.95 | 75.95 | 67.25 | 67.25 | 0.0M |
| 2024-04-23 | 67.75 | 68.75 | 67.75 | 68.00 | 0.0M |
| 2024-04-16 | 68.75 | 68.75 | 68.75 | 68.75 | 0.0M |
| 2024-04-15 | 63.20 | 68.75 | 63.20 | 68.75 | 0.0M |
| 2024-04-12 | 73.45 | 73.45 | 70.00 | 70.00 | 0.0M |
| 2024-04-09 | 78.65 | 78.65 | 65.50 | 68.40 | 0.0M |
| 2024-04-05 | 68.45 | 68.45 | 68.40 | 68.40 | 0.0M |
| 2024-04-04 | 68.95 | 68.95 | 68.40 | 68.75 | 0.0M |
| 2024-04-01 | 61.05 | 67.00 | 61.05 | 67.00 | 0.0M |
| 2024-03-28 | 59.05 | 62.90 | 59.05 | 61.05 | 0.0M |
| 2024-03-27 | 64.00 | 64.00 | 60.60 | 61.75 | 0.0M |
| 2024-03-26 | 61.50 | 63.95 | 61.50 | 63.90 | 0.0M |
| 2024-03-22 | 64.50 | 64.80 | 64.50 | 64.80 | 0.0M |
| 2024-03-20 | 65.00 | 70.25 | 65.00 | 70.25 | 0.0M |
| 2024-03-19 | 65.50 | 65.50 | 65.00 | 65.50 | 0.0M |
| 2024-03-18 | 65.00 | 67.00 | 65.00 | 65.50 | 0.0M |
| 2024-03-15 | 70.90 | 70.90 | 70.90 | 70.90 | 0.0M |
| 2024-03-14 | 65.60 | 65.60 | 58.55 | 65.60 | 0.0M |
| 2024-03-13 | 67.30 | 67.30 | 67.30 | 67.30 | 0.0M |
| 2024-03-12 | 70.80 | 70.80 | 70.80 | 70.80 | 0.0M |
| 2024-03-11 | 67.05 | 67.20 | 67.05 | 67.05 | 0.0M |
| 2024-03-07 | 72.40 | 73.50 | 70.40 | 70.40 | 0.0M |
| 2024-03-06 | 73.00 | 73.00 | 70.00 | 72.40 | 0.0M |
| 2024-03-05 | 73.00 | 73.00 | 72.80 | 72.80 | 0.0M |
| 2024-03-04 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-03-01 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-02-29 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-02-28 | 71.50 | 71.50 | 70.00 | 71.00 | 0.0M |
| 2024-02-27 | 72.05 | 72.05 | 72.05 | 72.05 | 0.0M |
| 2024-02-26 | 75.00 | 75.00 | 71.05 | 71.05 | 0.0M |
| 2024-02-23 | 76.00 | 76.30 | 76.00 | 76.30 | 0.0M |
| 2024-02-22 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-02-21 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-02-20 | 75.50 | 75.50 | 75.00 | 75.00 | 0.0M |
| 2024-02-19 | 74.00 | 77.00 | 74.00 | 76.20 | 0.0M |
| 2024-02-16 | 72.50 | 73.50 | 72.50 | 73.50 | 0.0M |
| 2024-02-15 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-02-13 | 73.00 | 73.00 | 72.00 | 72.00 | 0.0M |
| 2024-02-12 | 72.00 | 72.00 | 71.00 | 71.00 | 0.0M |
| 2024-02-09 | 75.00 | 75.00 | 74.00 | 74.50 | 0.0M |
| 2024-02-08 | 76.00 | 76.00 | 72.00 | 73.00 | 0.0M |
| 2024-02-07 | 74.60 | 76.00 | 74.50 | 76.00 | 0.0M |
| 2024-02-06 | 74.00 | 74.95 | 73.25 | 73.25 | 0.0M |
| 2024-02-05 | 72.60 | 74.70 | 72.10 | 74.65 | 0.0M |
| 2024-02-02 | 71.25 | 75.00 | 71.25 | 75.00 | 0.0M |
| 2024-02-01 | 75.00 | 75.50 | 72.05 | 72.10 | 0.0M |
| 2024-01-31 | 71.25 | 75.00 | 71.25 | 74.00 | 0.0M |
| 2024-01-30 | 73.10 | 75.70 | 73.10 | 75.70 | 0.0M |
| 2024-01-29 | 71.00 | 75.50 | 71.00 | 74.80 | 0.0M |
| 2024-01-25 | 69.30 | 71.00 | 69.30 | 71.00 | 0.0M |
| 2024-01-24 | 70.50 | 78.00 | 69.10 | 69.10 | 0.0M |
| 2024-01-23 | 72.50 | 73.00 | 66.30 | 68.60 | 0.0M |
| 2024-01-20 | 71.95 | 72.80 | 71.95 | 72.70 | 0.0M |
| 2024-01-19 | 71.00 | 72.90 | 70.50 | 71.95 | 0.0M |
| 2024-01-18 | 70.40 | 71.90 | 70.40 | 71.00 | 0.0M |
| 2024-01-17 | 70.90 | 70.90 | 68.00 | 69.00 | 0.0M |
| 2024-01-16 | 72.90 | 72.90 | 68.00 | 68.55 | 0.0M |
| 2024-01-15 | 68.00 | 70.00 | 67.95 | 69.40 | 0.0M |
| 2024-01-12 | 66.00 | 66.00 | 65.00 | 65.45 | 0.0M |
| 2024-01-11 | 65.15 | 65.90 | 65.15 | 65.90 | 0.0M |
| 2024-01-10 | 66.50 | 66.50 | 65.00 | 65.00 | 0.0M |
| 2024-01-09 | 67.50 | 69.00 | 67.00 | 68.00 | 0.0M |
| 2024-01-08 | 67.95 | 67.95 | 65.55 | 66.45 | 0.0M |
| 2024-01-05 | 67.70 | 67.70 | 65.30 | 66.00 | 0.0M |
| 2024-01-04 | 67.00 | 67.90 | 67.00 | 67.70 | 0.0M |
| 2024-01-03 | 61.00 | 68.00 | 61.00 | 64.80 | 0.0M |
| 2024-01-02 | 63.20 | 63.20 | 62.00 | 62.10 | 0.0M |
| 2024-01-01 | 61.25 | 65.05 | 61.25 | 63.15 | 0.0M |