45.90
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 44.96 | 45.02 | 42.27 | 42.51 | 2.3M |
| 2024-12-30 | 44.80 | 45.64 | 44.16 | 44.79 | 1.4M |
| 2024-12-27 | 45.75 | 46.50 | 44.99 | 45.18 | 2.2M |
| 2024-12-26 | 44.18 | 46.42 | 44.00 | 45.70 | 2.4M |
| 2024-12-25 | 44.48 | 45.09 | 43.67 | 44.10 | 1.5M |
| 2024-12-24 | 44.26 | 45.47 | 44.00 | 45.22 | 1.6M |
| 2024-12-23 | 46.62 | 46.80 | 43.98 | 44.14 | 2.6M |
| 2024-12-20 | 45.09 | 47.10 | 44.87 | 46.87 | 2.8M |
| 2024-12-19 | 44.33 | 45.26 | 44.05 | 45.00 | 1.4M |
| 2024-12-18 | 44.67 | 45.48 | 44.13 | 44.87 | 1.5M |
| 2024-12-17 | 45.66 | 45.97 | 44.43 | 44.46 | 1.8M |
| 2024-12-16 | 46.20 | 46.76 | 45.47 | 45.70 | 2.3M |
| 2024-12-13 | 48.40 | 48.40 | 46.44 | 46.80 | 3.5M |
| 2024-12-12 | 48.52 | 49.22 | 48.21 | 48.86 | 2.4M |
| 2024-12-11 | 48.80 | 49.18 | 48.11 | 48.52 | 2.7M |
| 2024-12-10 | 50.35 | 50.80 | 48.70 | 48.90 | 4.1M |
| 2024-12-09 | 47.88 | 49.38 | 46.95 | 49.36 | 4.1M |
| 2024-12-06 | 48.28 | 48.63 | 47.55 | 48.10 | 2.5M |
| 2024-12-05 | 46.80 | 48.64 | 46.65 | 48.44 | 3.2M |
| 2024-12-04 | 47.88 | 48.60 | 47.00 | 47.07 | 2.2M |
| 2024-12-03 | 48.48 | 49.39 | 47.54 | 47.98 | 2.6M |
| 2024-12-02 | 47.52 | 48.28 | 47.10 | 48.28 | 2.9M |
| 2024-11-29 | 46.18 | 48.65 | 45.81 | 47.69 | 3.5M |
| 2024-11-28 | 47.01 | 48.58 | 46.41 | 46.68 | 2.6M |
| 2024-11-27 | 46.27 | 47.27 | 44.61 | 47.24 | 3.1M |
| 2024-11-26 | 46.44 | 47.64 | 46.02 | 46.27 | 2.3M |
| 2024-11-25 | 46.18 | 46.79 | 45.39 | 46.55 | 2.5M |
| 2024-11-22 | 48.30 | 49.50 | 46.50 | 46.50 | 3.7M |
| 2024-11-21 | 48.26 | 48.42 | 47.30 | 48.13 | 2.8M |
| 2024-11-20 | 48.00 | 48.55 | 47.47 | 48.53 | 3.4M |
| 2024-11-19 | 46.73 | 48.15 | 46.53 | 48.05 | 2.6M |
| 2024-11-18 | 48.06 | 48.35 | 46.07 | 46.66 | 2.8M |
| 2024-11-15 | 50.46 | 50.94 | 47.89 | 47.90 | 4.1M |
| 2024-11-14 | 53.76 | 53.80 | 50.56 | 50.63 | 4.6M |
| 2024-11-13 | 52.96 | 54.50 | 52.10 | 54.05 | 4.2M |
| 2024-11-12 | 55.89 | 57.50 | 53.04 | 53.52 | 6.8M |
| 2024-11-11 | 53.00 | 56.27 | 52.96 | 55.95 | 7.4M |
| 2024-11-08 | 51.91 | 54.06 | 51.85 | 52.93 | 6.4M |
| 2024-11-07 | 50.95 | 52.94 | 50.51 | 51.79 | 5.5M |
| 2024-11-06 | 51.70 | 52.80 | 50.39 | 51.09 | 6.3M |
| 2024-11-05 | 48.77 | 52.04 | 48.70 | 51.72 | 6.0M |
| 2024-11-04 | 47.38 | 48.87 | 47.20 | 48.77 | 3.2M |
| 2024-11-01 | 51.79 | 51.80 | 47.15 | 47.22 | 5.9M |
| 2024-10-31 | 49.98 | 52.25 | 49.71 | 51.88 | 5.7M |
| 2024-10-30 | 50.78 | 51.65 | 49.15 | 50.31 | 5.1M |
| 2024-10-29 | 52.53 | 52.82 | 51.10 | 51.20 | 5.9M |
| 2024-10-28 | 52.09 | 53.10 | 51.90 | 52.58 | 5.5M |
| 2024-10-25 | 53.33 | 53.60 | 51.46 | 52.25 | 7.3M |
| 2024-10-24 | 54.03 | 55.46 | 52.50 | 53.29 | 7.1M |
| 2024-10-23 | 57.01 | 58.88 | 54.15 | 54.68 | 11.0M |
| 2024-10-22 | 56.81 | 58.93 | 55.55 | 57.58 | 9.4M |
| 2024-10-21 | 58.80 | 62.30 | 57.22 | 57.49 | 13.9M |
| 2024-10-18 | 53.06 | 59.32 | 52.30 | 57.39 | 11.5M |
| 2024-10-17 | 54.20 | 55.20 | 53.28 | 53.48 | 8.7M |
| 2024-10-16 | 52.12 | 55.27 | 51.85 | 53.48 | 9.2M |
| 2024-10-15 | 53.10 | 58.80 | 52.80 | 53.60 | 13.7M |
| 2024-10-14 | 51.00 | 55.88 | 49.86 | 54.90 | 13.6M |
| 2024-10-11 | 49.80 | 52.78 | 48.10 | 49.55 | 10.7M |
| 2024-10-10 | 55.50 | 59.44 | 50.31 | 52.98 | 15.0M |
| 2024-10-09 | 51.00 | 63.96 | 50.30 | 53.01 | 19.0M |
| 2024-10-08 | 53.88 | 53.88 | 51.00 | 53.88 | 12.2M |
| 2024-09-30 | 39.03 | 44.90 | 38.00 | 44.90 | 15.7M |
| 2024-09-27 | 35.80 | 37.94 | 35.33 | 37.42 | 12.1M |
| 2024-09-26 | 34.46 | 35.21 | 33.81 | 35.10 | 8.5M |
| 2024-09-25 | 34.25 | 36.16 | 34.10 | 34.83 | 10.7M |
| 2024-09-24 | 33.15 | 34.64 | 32.30 | 34.63 | 9.1M |
| 2024-09-23 | 32.60 | 33.55 | 32.41 | 32.84 | 6.4M |
| 2024-09-20 | 32.83 | 33.29 | 32.07 | 32.65 | 5.6M |
| 2024-09-19 | 33.19 | 33.33 | 32.46 | 32.68 | 5.4M |
| 2024-09-18 | 32.82 | 33.50 | 32.29 | 33.07 | 5.2M |
| 2024-09-13 | 34.38 | 34.49 | 32.91 | 32.91 | 5.6M |
| 2024-09-12 | 35.10 | 35.46 | 33.95 | 34.02 | 6.1M |
| 2024-09-11 | 35.60 | 36.25 | 34.97 | 35.00 | 5.5M |
| 2024-09-10 | 36.23 | 36.32 | 34.82 | 35.66 | 6.5M |
| 2024-09-09 | 35.29 | 36.66 | 35.29 | 36.30 | 6.1M |
| 2024-09-06 | 37.50 | 37.88 | 35.70 | 35.84 | 10.0M |
| 2024-09-05 | 37.59 | 37.94 | 36.50 | 37.42 | 10.4M |
| 2024-09-04 | 38.54 | 40.29 | 38.13 | 38.32 | 10.1M |
| 2024-09-03 | 38.31 | 39.80 | 37.78 | 38.92 | 11.1M |
| 2024-09-02 | 41.36 | 41.78 | 38.99 | 39.11 | 16.6M |
| 2024-08-30 | 45.00 | 46.64 | 42.72 | 43.48 | 21.7M |
| 2024-08-29 | 50.75 | 56.32 | 45.88 | 45.88 | 24.4M |
| 2024-08-28 | 38.70 | 46.93 | 38.70 | 46.93 | 11.0M |
| 2024-08-27 | 40.67 | 42.78 | 37.70 | 39.11 | 16.1M |
| 2024-08-26 | 38.76 | 45.87 | 38.70 | 39.88 | 21.5M |
| 2024-08-23 | 33.60 | 42.78 | 33.45 | 38.76 | 25.9M |
| 2024-08-22 | 34.18 | 35.89 | 32.00 | 32.50 | 20.3M |
| 2024-08-21 | 42.00 | 44.00 | 35.00 | 35.65 | 26.7M |