70.86
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 | 50.22 | 50.58 | 49.64 | 49.88 | 1.1M |
| 2024-12-30 | 50.03 | 50.50 | 48.99 | 50.16 | 1.1M |
| 2024-12-27 | 50.63 | 51.61 | 49.94 | 50.41 | 1.0M |
| 2024-12-26 | 50.65 | 51.55 | 50.65 | 51.12 | 0.9M |
| 2024-12-24 | 50.52 | 51.06 | 50.44 | 50.89 | 0.1M |
| 2024-12-23 | 50.68 | 50.92 | 50.10 | 50.62 | 0.5M |
| 2024-12-20 | 49.21 | 51.05 | 49.21 | 50.89 | 2.0M |
| 2024-12-19 | 50.32 | 50.93 | 49.16 | 49.45 | 0.6M |
| 2024-12-18 | 51.19 | 52.00 | 49.67 | 49.85 | 0.7M |
| 2024-12-17 | 51.08 | 51.51 | 50.21 | 50.94 | 0.5M |
| 2024-12-16 | 50.80 | 51.54 | 50.58 | 51.50 | 0.4M |
| 2024-12-13 | 51.00 | 51.33 | 50.37 | 50.84 | 0.4M |
| 2024-12-12 | 51.20 | 51.83 | 50.51 | 51.30 | 0.5M |
| 2024-12-11 | 52.40 | 52.88 | 50.63 | 51.17 | 0.7M |
| 2024-12-10 | 52.23 | 52.95 | 51.92 | 52.31 | 0.5M |
| 2024-12-09 | 53.06 | 53.54 | 52.23 | 52.34 | 0.7M |
| 2024-12-06 | 54.38 | 54.50 | 52.86 | 53.35 | 0.5M |
| 2024-12-05 | 53.70 | 54.93 | 53.56 | 53.64 | 0.7M |
| 2024-12-04 | 52.92 | 54.16 | 52.91 | 54.13 | 0.4M |
| 2024-12-03 | 52.87 | 53.31 | 52.19 | 53.04 | 0.5M |
| 2024-12-02 | 53.58 | 54.12 | 52.81 | 52.82 | 0.3M |
| 2024-11-29 | 53.63 | 53.97 | 52.95 | 53.73 | 0.2M |
| 2024-11-27 | 54.41 | 54.64 | 53.53 | 53.65 | 0.4M |
| 2024-11-26 | 55.06 | 55.40 | 53.52 | 54.38 | 0.6M |
| 2024-11-25 | 54.03 | 55.36 | 53.95 | 55.30 | 1.0M |
| 2024-11-22 | 53.52 | 54.12 | 53.04 | 54.04 | 0.6M |
| 2024-11-21 | 52.54 | 53.51 | 52.38 | 53.12 | 0.6M |
| 2024-11-20 | 51.87 | 53.08 | 51.67 | 52.82 | 0.6M |
| 2024-11-19 | 50.60 | 51.84 | 50.22 | 51.74 | 0.8M |
| 2024-11-18 | 49.84 | 50.83 | 49.59 | 50.60 | 0.7M |
| 2024-11-15 | 49.91 | 50.10 | 49.07 | 49.97 | 0.6M |
| 2024-11-14 | 51.33 | 51.35 | 49.89 | 49.91 | 0.5M |
| 2024-11-13 | 50.68 | 51.02 | 50.02 | 50.84 | 0.7M |
| 2024-11-12 | 51.66 | 51.80 | 49.81 | 50.33 | 0.9M |
| 2024-11-11 | 51.50 | 53.18 | 51.28 | 51.62 | 0.6M |
| 2024-11-08 | 50.25 | 51.59 | 50.05 | 51.36 | 0.7M |
| 2024-11-07 | 50.34 | 50.89 | 49.66 | 50.05 | 1.1M |
| 2024-11-06 | 51.90 | 52.74 | 49.29 | 50.40 | 2.1M |
| 2024-11-05 | 56.85 | 59.23 | 50.64 | 51.54 | 1.3M |
| 2024-11-04 | 51.67 | 52.41 | 51.60 | 51.96 | 0.8M |
| 2024-11-01 | 52.07 | 52.59 | 51.57 | 51.60 | 0.6M |
| 2024-10-31 | 52.46 | 52.67 | 51.66 | 51.96 | 0.5M |
| 2024-10-30 | 52.62 | 52.92 | 52.37 | 52.70 | 0.3M |
| 2024-10-29 | 52.45 | 52.95 | 51.87 | 52.61 | 0.5M |
| 2024-10-28 | 53.07 | 53.30 | 52.45 | 52.59 | 0.3M |
| 2024-10-25 | 53.03 | 53.18 | 52.54 | 52.97 | 0.3M |
| 2024-10-24 | 53.01 | 53.76 | 52.59 | 52.91 | 0.3M |
| 2024-10-23 | 54.16 | 54.36 | 52.89 | 53.00 | 0.3M |
| 2024-10-22 | 53.03 | 53.97 | 52.38 | 53.88 | 0.5M |
| 2024-10-21 | 53.03 | 53.63 | 52.70 | 52.99 | 0.3M |
| 2024-10-18 | 53.78 | 54.12 | 53.11 | 53.15 | 0.3M |
| 2024-10-17 | 54.38 | 54.76 | 53.54 | 53.78 | 0.4M |
| 2024-10-16 | 53.78 | 54.41 | 53.60 | 54.29 | 0.7M |
| 2024-10-15 | 53.45 | 53.99 | 53.23 | 53.62 | 0.6M |
| 2024-10-14 | 52.84 | 53.45 | 52.65 | 53.42 | 0.6M |
| 2024-10-11 | 51.57 | 52.53 | 51.57 | 52.49 | 0.6M |
| 2024-10-10 | 50.93 | 51.88 | 50.63 | 51.70 | 0.5M |
| 2024-10-09 | 50.43 | 51.54 | 50.43 | 51.19 | 0.9M |
| 2024-10-08 | 50.15 | 51.29 | 50.10 | 50.48 | 0.6M |
| 2024-10-07 | 50.61 | 50.86 | 49.79 | 50.12 | 0.6M |
| 2024-10-04 | 50.00 | 50.71 | 49.53 | 50.70 | 1.3M |
| 2024-10-03 | 49.00 | 49.95 | 48.93 | 49.86 | 2.0M |
| 2024-10-02 | 48.93 | 49.66 | 48.74 | 49.23 | 1.3M |
| 2024-10-01 | 49.41 | 49.73 | 48.72 | 49.16 | 1.5M |
| 2024-09-30 | 49.57 | 49.67 | 48.96 | 49.30 | 0.8M |
| 2024-09-27 | 49.24 | 50.14 | 49.06 | 49.50 | 0.8M |
| 2024-09-26 | 49.65 | 50.33 | 49.31 | 49.46 | 2.0M |
| 2024-09-25 | 49.15 | 49.69 | 48.77 | 49.46 | 0.9M |
| 2024-09-24 | 49.19 | 49.94 | 48.68 | 49.32 | 0.5M |
| 2024-09-23 | 48.58 | 49.79 | 48.41 | 49.29 | 0.5M |
| 2024-09-20 | 49.50 | 49.95 | 48.11 | 48.50 | 0.8M |
| 2024-09-19 | 49.84 | 50.48 | 49.15 | 49.79 | 0.9M |
| 2024-09-18 | 48.88 | 50.06 | 48.69 | 49.38 | 1.0M |
| 2024-09-17 | 49.25 | 49.43 | 48.51 | 48.77 | 0.8M |
| 2024-09-16 | 48.98 | 49.43 | 48.80 | 49.12 | 1.0M |
| 2024-09-13 | 48.90 | 49.30 | 48.12 | 48.84 | 1.3M |
| 2024-09-12 | 48.45 | 49.07 | 48.45 | 48.85 | 0.7M |
| 2024-09-11 | 47.62 | 48.64 | 46.79 | 48.50 | 1.5M |
| 2024-09-10 | 48.65 | 49.00 | 47.05 | 47.60 | 2.2M |
| 2024-09-09 | 49.01 | 49.19 | 48.30 | 49.00 | 3.3M |
| 2024-09-06 | 49.67 | 49.80 | 48.28 | 48.58 | 7.5M |
| 2024-09-05 | 52.20 | 52.20 | 49.72 | 49.90 | 0.8M |
| 2024-09-04 | 52.00 | 53.00 | 50.08 | 52.30 | 0.6M |
| 2024-09-03 | 54.32 | 55.04 | 54.04 | 54.10 | 0.3M |
| 2024-08-30 | 55.10 | 55.46 | 53.72 | 54.54 | 0.8M |
| 2024-08-29 | 55.00 | 56.03 | 54.66 | 55.15 | 0.2M |
| 2024-08-28 | 54.80 | 55.50 | 54.53 | 54.54 | 0.2M |
| 2024-08-27 | 55.00 | 56.28 | 53.92 | 54.82 | 0.4M |
| 2024-08-26 | 54.99 | 55.38 | 54.41 | 55.01 | 0.2M |
| 2024-08-23 | 53.97 | 55.02 | 53.47 | 54.61 | 0.2M |
| 2024-08-22 | 53.16 | 54.26 | 52.50 | 53.91 | 0.4M |
| 2024-08-21 | 53.11 | 53.52 | 52.60 | 53.21 | 0.2M |
| 2024-08-20 | 53.50 | 53.50 | 52.62 | 52.95 | 0.1M |
| 2024-08-19 | 52.04 | 53.78 | 52.04 | 53.55 | 0.2M |
| 2024-08-16 | 51.46 | 52.38 | 51.05 | 52.04 | 0.2M |
| 2024-08-15 | 51.79 | 52.10 | 51.15 | 51.84 | 0.1M |
| 2024-08-14 | 51.45 | 51.68 | 50.34 | 51.31 | 0.2M |
| 2024-08-13 | 50.16 | 52.37 | 50.16 | 51.46 | 0.3M |
| 2024-08-12 | 50.34 | 50.57 | 49.66 | 50.04 | 0.1M |
| 2024-08-09 | 49.65 | 50.24 | 49.55 | 50.21 | 0.2M |
| 2024-08-08 | 50.10 | 51.08 | 49.20 | 49.85 | 1.5M |
| 2024-08-07 | 49.78 | 50.03 | 49.09 | 49.91 | 0.4M |
| 2024-08-06 | 50.05 | 51.10 | 49.19 | 49.40 | 0.4M |
| 2024-08-05 | 49.39 | 50.16 | 47.65 | 49.59 | 0.3M |
| 2024-08-02 | 51.13 | 52.11 | 50.58 | 50.94 | 0.5M |
| 2024-08-01 | 51.29 | 52.83 | 50.61 | 51.42 | 0.6M |
| 2024-07-31 | 48.20 | 50.62 | 46.53 | 50.53 | 0.8M |
| 2024-07-30 | 45.42 | 46.38 | 44.84 | 45.89 | 0.5M |
| 2024-07-29 | 45.91 | 45.93 | 44.90 | 45.09 | 0.4M |
| 2024-07-26 | 45.27 | 45.87 | 45.17 | 45.61 | 0.3M |
| 2024-07-25 | 44.40 | 45.21 | 44.06 | 44.73 | 0.3M |
| 2024-07-24 | 44.68 | 44.93 | 44.01 | 44.15 | 0.4M |
| 2024-07-23 | 44.46 | 44.99 | 44.15 | 44.75 | 0.2M |
| 2024-07-22 | 44.61 | 44.85 | 44.02 | 44.55 | 0.3M |
| 2024-07-19 | 43.99 | 44.65 | 43.70 | 44.21 | 0.2M |
| 2024-07-18 | 44.65 | 45.71 | 44.00 | 44.12 | 0.3M |
| 2024-07-17 | 44.96 | 45.26 | 44.45 | 44.59 | 0.6M |
| 2024-07-16 | 44.30 | 45.53 | 43.99 | 45.12 | 0.3M |
| 2024-07-15 | 43.79 | 44.23 | 43.52 | 43.90 | 0.3M |
| 2024-07-12 | 43.94 | 44.57 | 43.66 | 43.79 | 0.5M |
| 2024-07-11 | 43.66 | 45.03 | 43.41 | 44.58 | 0.7M |
| 2024-07-10 | 43.43 | 44.07 | 43.25 | 43.60 | 0.2M |
| 2024-07-09 | 43.01 | 43.63 | 42.99 | 43.49 | 0.5M |
| 2024-07-08 | 42.06 | 43.61 | 41.69 | 43.07 | 1.1M |
| 2024-07-05 | 42.65 | 43.95 | 42.01 | 42.08 | 1.5M |
| 2024-07-03 | 42.74 | 43.31 | 42.14 | 42.99 | 0.5M |
| 2024-07-02 | 42.11 | 42.88 | 42.00 | 42.76 | 0.9M |
| 2024-07-01 | 42.25 | 43.84 | 40.99 | 41.97 | 1.7M |
| 2024-06-28 | 41.04 | 42.26 | 40.83 | 42.19 | 1.6M |
| 2024-06-27 | 40.43 | 41.39 | 39.86 | 41.04 | 0.8M |
| 2024-06-26 | 40.90 | 41.44 | 40.04 | 40.42 | 0.6M |
| 2024-06-25 | 40.84 | 41.71 | 40.42 | 40.97 | 0.6M |
| 2024-06-24 | 41.65 | 41.86 | 40.46 | 40.74 | 0.6M |
| 2024-06-21 | 41.50 | 42.02 | 40.40 | 41.85 | 3.5M |
| 2024-06-20 | 41.57 | 41.89 | 40.81 | 41.50 | 0.6M |
| 2024-06-18 | 41.16 | 41.72 | 40.36 | 41.30 | 0.5M |
| 2024-06-17 | 41.23 | 41.74 | 40.50 | 41.25 | 0.3M |
| 2024-06-14 | 41.38 | 42.53 | 41.19 | 41.40 | 0.5M |
| 2024-06-13 | 40.78 | 41.89 | 40.78 | 41.52 | 0.4M |
| 2024-06-12 | 39.50 | 41.16 | 39.50 | 41.02 | 0.5M |
| 2024-06-11 | 38.96 | 39.90 | 38.84 | 39.02 | 0.3M |
| 2024-06-10 | 38.87 | 40.11 | 38.50 | 39.23 | 0.4M |
| 2024-06-07 | 39.47 | 39.69 | 38.56 | 38.87 | 0.2M |
| 2024-06-06 | 38.82 | 39.91 | 38.82 | 39.77 | 0.4M |
| 2024-06-05 | 39.16 | 39.42 | 38.34 | 38.91 | 0.3M |
| 2024-06-04 | 38.18 | 39.91 | 37.97 | 39.19 | 0.5M |
| 2024-06-03 | 38.53 | 38.71 | 37.87 | 38.19 | 0.2M |
| 2024-05-31 | 40.00 | 40.23 | 38.37 | 38.57 | 0.3M |
| 2024-05-30 | 39.15 | 40.20 | 38.62 | 39.84 | 0.4M |
| 2024-05-29 | 39.51 | 39.85 | 38.51 | 38.64 | 0.6M |
| 2024-05-28 | 41.99 | 42.10 | 39.10 | 39.93 | 1.0M |
| 2024-05-24 | 42.37 | 43.85 | 41.83 | 41.99 | 0.9M |
| 2024-05-23 | 40.95 | 42.21 | 40.55 | 42.06 | 1.3M |
| 2024-05-22 | 40.09 | 41.22 | 39.75 | 40.62 | 0.5M |
| 2024-05-21 | 38.09 | 40.05 | 38.08 | 40.05 | 1.4M |
| 2024-05-20 | 37.32 | 38.46 | 36.87 | 38.00 | 1.0M |
| 2024-05-17 | 36.86 | 37.43 | 36.86 | 37.20 | 0.6M |
| 2024-05-16 | 36.96 | 37.48 | 36.79 | 36.99 | 0.4M |
| 2024-05-15 | 37.19 | 37.80 | 36.52 | 37.17 | 0.4M |
| 2024-05-14 | 36.90 | 37.12 | 36.51 | 36.70 | 0.2M |
| 2024-05-13 | 36.91 | 37.10 | 36.51 | 36.61 | 0.2M |
| 2024-05-10 | 36.78 | 37.02 | 36.50 | 36.68 | 0.3M |
| 2024-05-09 | 35.74 | 36.71 | 35.60 | 36.56 | 0.2M |
| 2024-05-08 | 36.30 | 36.30 | 35.63 | 35.76 | 0.3M |
| 2024-05-07 | 36.32 | 36.92 | 34.90 | 35.81 | 0.7M |
| 2024-05-06 | 35.40 | 36.07 | 35.33 | 36.07 | 0.3M |
| 2024-05-03 | 35.21 | 35.62 | 35.15 | 35.40 | 0.2M |
| 2024-05-02 | 35.04 | 35.42 | 34.71 | 35.15 | 0.3M |
| 2024-05-01 | 35.16 | 35.41 | 34.35 | 34.85 | 0.6M |
| 2024-04-30 | 34.70 | 35.93 | 34.57 | 35.10 | 0.5M |
| 2024-04-29 | 34.28 | 35.40 | 34.03 | 34.92 | 0.5M |
| 2024-04-26 | 33.53 | 34.11 | 33.50 | 34.02 | 0.5M |
| 2024-04-25 | 33.70 | 33.98 | 33.70 | 33.89 | 0.4M |
| 2024-04-24 | 33.72 | 34.05 | 33.55 | 33.95 | 0.8M |
| 2024-04-23 | 33.90 | 34.20 | 33.63 | 33.65 | 0.3M |
| 2024-04-22 | 34.24 | 34.24 | 33.61 | 33.61 | 0.3M |
| 2024-04-19 | 33.78 | 34.15 | 33.57 | 33.85 | 1.1M |
| 2024-04-18 | 33.80 | 34.22 | 33.55 | 33.58 | 3.8M |
| 2024-04-17 | 35.02 | 35.50 | 33.81 | 33.99 | 1.2M |
| 2024-04-16 | 34.67 | 35.47 | 34.00 | 34.83 | 1.6M |
| 2024-04-15 | 35.35 | 35.39 | 33.50 | 35.00 | 3.1M |
| 2024-04-12 | 34.23 | 34.97 | 33.15 | 34.94 | 15.0M |