53.60
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 53.90 | 55.20 | 53.40 | 53.60 | 1.8M |
| 2025-10-02 | 53.90 | 54.20 | 53.10 | 53.50 | 1.0M |
| 2025-10-01 | 52.80 | 54.50 | 52.30 | 53.20 | 1.4M |
| 2025-09-30 | 52.00 | 52.70 | 51.50 | 52.40 | 0.8M |
| 2025-09-26 | 54.00 | 54.00 | 51.40 | 51.60 | 3.4M |
| 2025-09-25 | 55.80 | 57.00 | 54.10 | 54.10 | 3.0M |
| 2025-09-24 | 56.20 | 56.20 | 54.70 | 55.20 | 2.6M |
| 2025-09-23 | 56.00 | 56.90 | 54.90 | 56.00 | 2.7M |
| 2025-09-22 | 55.60 | 56.20 | 54.40 | 55.70 | 2.4M |
| 2025-09-19 | 57.60 | 57.60 | 55.50 | 55.50 | 3.0M |
| 2025-09-18 | 56.20 | 58.30 | 55.70 | 57.10 | 5.9M |
| 2025-09-17 | 57.20 | 58.50 | 55.70 | 56.20 | 8.0M |
| 2025-09-16 | 55.80 | 56.70 | 55.20 | 55.80 | 2.0M |
| 2025-09-15 | 57.10 | 57.80 | 55.30 | 55.50 | 4.1M |
| 2025-09-12 | 56.50 | 57.90 | 55.50 | 56.90 | 5.6M |
| 2025-09-11 | 57.70 | 58.10 | 55.80 | 55.90 | 6.3M |
| 2025-09-10 | 59.30 | 59.80 | 57.20 | 57.70 | 8.0M |
| 2025-09-09 | 62.10 | 62.30 | 58.30 | 59.20 | 21.0M |
| 2025-09-08 | 56.50 | 60.70 | 56.30 | 60.70 | 14.8M |
| 2025-09-05 | 52.70 | 56.10 | 51.80 | 55.20 | 10.1M |
| 2025-09-04 | 53.60 | 54.50 | 51.40 | 52.20 | 10.5M |
| 2025-09-03 | 49.30 | 53.20 | 49.30 | 53.20 | 4.6M |
| 2025-09-02 | 48.95 | 49.05 | 47.65 | 48.40 | 0.7M |
| 2025-09-01 | 49.95 | 49.95 | 47.75 | 48.85 | 1.5M |
| 2025-08-29 | 50.60 | 50.60 | 49.55 | 49.55 | 0.8M |
| 2025-08-28 | 50.10 | 50.80 | 49.50 | 49.95 | 1.4M |
| 2025-08-27 | 49.35 | 50.30 | 48.70 | 49.95 | 2.0M |
| 2025-08-26 | 47.45 | 48.70 | 47.45 | 48.50 | 0.9M |
| 2025-08-25 | 47.85 | 49.00 | 47.50 | 47.60 | 1.6M |
| 2025-08-22 | 46.60 | 47.60 | 46.60 | 46.90 | 0.9M |
| 2025-08-21 | 45.65 | 47.20 | 45.30 | 46.40 | 1.0M |
| 2025-08-20 | 46.70 | 46.75 | 45.30 | 45.35 | 1.2M |
| 2025-08-19 | 47.45 | 47.50 | 46.60 | 46.65 | 0.8M |
| 2025-08-18 | 46.30 | 48.30 | 46.10 | 47.45 | 1.5M |
| 2025-08-15 | 47.40 | 47.45 | 46.15 | 46.25 | 0.9M |
| 2025-08-14 | 46.70 | 47.40 | 45.80 | 47.10 | 1.2M |
| 2025-08-13 | 46.35 | 48.25 | 45.85 | 45.95 | 1.9M |
| 2025-08-12 | 45.35 | 46.80 | 45.35 | 46.30 | 1.6M |
| 2025-08-11 | 46.10 | 46.10 | 45.20 | 45.35 | 1.4M |
| 2025-08-08 | 47.70 | 47.70 | 45.95 | 46.05 | 2.3M |
| 2025-08-07 | 48.90 | 48.90 | 47.70 | 47.70 | 0.7M |
| 2025-08-06 | 49.50 | 49.60 | 48.60 | 48.60 | 0.7M |
| 2025-08-05 | 49.40 | 50.40 | 49.30 | 49.75 | 1.0M |
| 2025-08-04 | 48.20 | 49.20 | 47.55 | 49.00 | 0.7M |
| 2025-08-01 | 46.70 | 48.35 | 45.95 | 48.30 | 0.7M |
| 2025-07-31 | 48.50 | 48.55 | 47.35 | 47.40 | 1.0M |
| 2025-07-30 | 48.70 | 48.80 | 48.00 | 48.40 | 0.7M |
| 2025-07-29 | 49.60 | 49.75 | 48.50 | 48.50 | 0.8M |
| 2025-07-28 | 49.60 | 49.75 | 48.70 | 49.35 | 0.5M |
| 2025-07-25 | 50.10 | 50.10 | 49.20 | 49.30 | 0.6M |
| 2025-07-24 | 50.40 | 50.50 | 49.70 | 50.10 | 0.4M |
| 2025-07-23 | 49.50 | 50.20 | 49.40 | 50.10 | 0.7M |
| 2025-07-22 | 51.00 | 51.30 | 48.85 | 49.00 | 1.4M |
| 2025-07-21 | 51.30 | 51.30 | 50.40 | 50.70 | 0.8M |
| 2025-07-18 | 52.00 | 52.00 | 50.90 | 51.30 | 1.0M |
| 2025-07-17 | 50.90 | 51.90 | 50.50 | 51.60 | 1.8M |
| 2025-07-16 | 49.60 | 51.00 | 49.55 | 50.20 | 1.1M |
| 2025-07-15 | 49.45 | 49.95 | 49.20 | 49.50 | 0.6M |
| 2025-07-14 | 50.10 | 50.10 | 49.20 | 49.45 | 0.6M |
| 2025-07-11 | 49.80 | 50.20 | 49.30 | 49.85 | 0.7M |
| 2025-07-10 | 50.00 | 50.00 | 49.35 | 49.35 | 0.5M |
| 2025-07-09 | 49.30 | 49.95 | 49.30 | 49.80 | 0.5M |
| 2025-07-08 | 50.60 | 50.60 | 49.05 | 49.50 | 0.8M |
| 2025-07-07 | 50.50 | 50.90 | 49.75 | 50.00 | 1.2M |
| 2025-07-04 | 52.80 | 53.10 | 50.60 | 50.70 | 1.9M |
| 2025-07-03 | 51.90 | 53.80 | 51.70 | 52.80 | 5.2M |
| 2025-07-02 | 52.70 | 53.00 | 51.00 | 51.10 | 2.8M |
| 2025-07-01 | 52.00 | 52.60 | 51.40 | 52.20 | 3.1M |
| 2025-06-30 | 51.60 | 52.00 | 51.00 | 51.80 | 1.5M |
| 2025-06-27 | 50.80 | 52.00 | 49.90 | 51.50 | 2.0M |
| 2025-06-26 | 49.15 | 52.50 | 49.10 | 50.10 | 4.3M |
| 2025-06-25 | 51.50 | 52.80 | 50.40 | 50.40 | 2.0M |
| 2025-06-24 | 50.10 | 51.60 | 50.00 | 51.20 | 1.1M |
| 2025-06-23 | 48.80 | 49.50 | 48.05 | 49.20 | 0.8M |
| 2025-06-20 | 50.10 | 50.40 | 48.90 | 49.80 | 0.8M |
| 2025-06-19 | 51.10 | 51.20 | 49.85 | 49.95 | 0.7M |
| 2025-06-18 | 51.00 | 51.60 | 50.80 | 50.80 | 0.7M |
| 2025-06-17 | 51.40 | 52.00 | 50.80 | 51.20 | 1.6M |
| 2025-06-16 | 49.65 | 51.80 | 49.40 | 51.40 | 1.7M |
| 2025-06-13 | 51.70 | 51.70 | 50.00 | 50.00 | 1.8M |
| 2025-06-12 | 53.00 | 53.10 | 51.40 | 51.40 | 2.5M |
| 2025-06-11 | 51.50 | 52.70 | 50.60 | 52.70 | 2.8M |
| 2025-06-10 | 52.60 | 52.80 | 51.60 | 51.60 | 3.8M |
| 2025-06-09 | 54.00 | 55.90 | 52.60 | 52.80 | 29.2M |
| 2025-06-06 | 49.90 | 52.60 | 49.90 | 52.60 | 6.1M |
| 2025-06-05 | 47.70 | 48.65 | 47.70 | 47.85 | 1.1M |
| 2025-06-04 | 45.85 | 47.25 | 45.85 | 47.25 | 0.6M |
| 2025-06-03 | 46.60 | 47.35 | 45.75 | 45.75 | 0.5M |
| 2025-06-02 | 48.80 | 49.25 | 46.30 | 46.30 | 2.2M |
| 2025-05-29 | 47.75 | 48.00 | 47.35 | 48.00 | 0.3M |
| 2025-05-28 | 48.25 | 48.45 | 47.25 | 47.65 | 0.4M |
| 2025-05-27 | 47.70 | 48.30 | 46.85 | 47.25 | 0.6M |
| 2025-05-26 | 48.00 | 48.15 | 47.60 | 47.80 | 0.2M |
| 2025-05-23 | 47.60 | 48.55 | 47.60 | 48.05 | 0.6M |
| 2025-05-22 | 47.45 | 47.65 | 47.10 | 47.50 | 0.3M |
| 2025-05-21 | 47.20 | 47.85 | 47.20 | 47.75 | 0.3M |
| 2025-05-20 | 47.25 | 47.55 | 47.00 | 47.20 | 0.4M |
| 2025-05-19 | 47.25 | 47.50 | 46.40 | 46.40 | 0.6M |
| 2025-05-16 | 47.90 | 48.00 | 47.40 | 47.70 | 0.3M |
| 2025-05-15 | 47.75 | 48.00 | 47.50 | 47.70 | 0.3M |
| 2025-05-14 | 47.30 | 47.85 | 47.20 | 47.75 | 0.4M |
| 2025-05-13 | 47.20 | 47.75 | 47.05 | 47.15 | 0.6M |
| 2025-05-12 | 46.05 | 46.75 | 45.80 | 46.35 | 0.6M |
| 2025-05-09 | 46.20 | 46.40 | 45.05 | 46.05 | 0.7M |
| 2025-05-08 | 45.45 | 46.20 | 45.45 | 46.15 | 0.5M |
| 2025-05-07 | 45.40 | 45.45 | 44.55 | 45.15 | 0.6M |
| 2025-05-06 | 44.00 | 44.75 | 43.90 | 44.70 | 0.4M |
| 2025-05-05 | 45.80 | 45.80 | 42.85 | 43.90 | 0.6M |
| 2025-05-02 | 45.85 | 46.10 | 45.45 | 45.55 | 0.3M |
| 2025-04-30 | 46.40 | 46.40 | 45.00 | 45.10 | 0.5M |
| 2025-04-29 | 46.40 | 46.40 | 45.25 | 46.00 | 0.7M |
| 2025-04-28 | 45.30 | 46.85 | 45.30 | 45.75 | 1.3M |
| 2025-04-25 | 44.40 | 45.35 | 44.15 | 45.00 | 1.2M |
| 2025-04-24 | 42.80 | 43.40 | 42.65 | 42.65 | 0.7M |
| 2025-04-23 | 41.90 | 42.65 | 41.90 | 42.45 | 0.6M |
| 2025-04-22 | 40.40 | 41.75 | 40.40 | 40.80 | 0.6M |
| 2025-04-21 | 42.15 | 42.15 | 41.05 | 41.40 | 0.6M |
| 2025-04-18 | 42.40 | 42.90 | 41.60 | 42.15 | 0.4M |
| 2025-04-17 | 41.90 | 42.70 | 41.25 | 42.40 | 0.4M |
| 2025-04-16 | 43.95 | 43.95 | 42.55 | 42.55 | 0.6M |
| 2025-04-15 | 42.60 | 44.30 | 42.50 | 44.00 | 0.8M |
| 2025-04-14 | 43.45 | 44.40 | 42.00 | 42.30 | 1.0M |
| 2025-04-11 | 37.10 | 41.60 | 37.10 | 41.40 | 1.0M |
| 2025-04-10 | 41.15 | 41.15 | 40.00 | 41.15 | 0.8M |
| 2025-04-09 | 39.85 | 40.00 | 37.45 | 37.45 | 1.7M |
| 2025-04-08 | 41.60 | 42.40 | 41.60 | 41.60 | 1.4M |
| 2025-04-07 | 46.20 | 46.20 | 46.20 | 46.20 | 0.1M |
| 2025-04-02 | 51.00 | 51.40 | 50.20 | 51.30 | 0.4M |
| 2025-04-01 | 50.40 | 50.90 | 49.75 | 50.70 | 0.6M |
| 2025-03-31 | 52.30 | 52.60 | 50.00 | 50.00 | 1.3M |
| 2025-03-28 | 56.60 | 56.60 | 53.70 | 54.10 | 1.0M |
| 2025-03-27 | 57.60 | 58.10 | 56.60 | 57.00 | 0.7M |
| 2025-03-26 | 58.30 | 58.80 | 57.70 | 58.50 | 0.4M |
| 2025-03-25 | 58.90 | 59.30 | 57.60 | 58.00 | 0.6M |
| 2025-03-24 | 59.20 | 59.80 | 58.50 | 58.60 | 1.0M |
| 2025-03-21 | 59.50 | 59.90 | 58.80 | 59.20 | 1.5M |
| 2025-03-20 | 57.40 | 59.30 | 57.00 | 58.90 | 1.9M |
| 2025-03-19 | 56.70 | 57.50 | 56.30 | 56.90 | 0.6M |
| 2025-03-18 | 56.00 | 58.60 | 56.00 | 56.70 | 1.8M |
| 2025-03-17 | 55.40 | 56.20 | 54.70 | 55.30 | 0.5M |
| 2025-03-14 | 54.60 | 55.10 | 54.10 | 54.80 | 0.4M |
| 2025-03-13 | 55.70 | 56.40 | 54.10 | 54.30 | 0.4M |
| 2025-03-12 | 55.00 | 56.30 | 55.00 | 55.70 | 0.4M |
| 2025-03-11 | 55.00 | 55.70 | 53.90 | 55.70 | 0.8M |
| 2025-03-10 | 55.80 | 56.50 | 55.00 | 55.80 | 0.6M |
| 2025-03-06 | 56.80 | 57.20 | 55.50 | 55.60 | 0.6M |
| 2025-03-05 | 55.60 | 56.20 | 55.10 | 55.80 | 0.4M |
| 2025-03-04 | 54.10 | 55.70 | 53.50 | 55.60 | 0.4M |
| 2025-03-03 | 55.40 | 56.00 | 54.80 | 55.00 | 0.9M |
| 2025-02-27 | 57.80 | 58.40 | 56.50 | 56.50 | 0.8M |
| 2025-02-26 | 58.60 | 58.80 | 57.70 | 57.80 | 0.4M |
| 2025-02-25 | 58.00 | 58.40 | 57.60 | 57.90 | 0.4M |
| 2025-02-24 | 57.80 | 58.40 | 57.70 | 58.30 | 0.5M |
| 2025-02-21 | 57.90 | 58.40 | 57.40 | 58.20 | 0.6M |
| 2025-02-20 | 59.60 | 59.60 | 58.00 | 58.10 | 0.8M |
| 2025-02-19 | 58.90 | 59.30 | 58.40 | 59.00 | 0.9M |
| 2025-02-18 | 59.30 | 59.70 | 58.70 | 58.90 | 2.0M |
| 2025-02-17 | 59.00 | 59.00 | 58.00 | 58.30 | 0.7M |
| 2025-02-14 | 58.00 | 58.70 | 57.70 | 58.30 | 0.9M |
| 2025-02-13 | 57.50 | 58.50 | 57.40 | 57.90 | 1.4M |
| 2025-02-12 | 57.60 | 57.90 | 56.70 | 56.90 | 0.8M |
| 2025-02-11 | 57.50 | 58.10 | 56.90 | 57.60 | 1.4M |
| 2025-02-10 | 57.00 | 57.10 | 56.30 | 56.70 | 0.7M |
| 2025-02-07 | 56.90 | 57.50 | 56.90 | 57.20 | 0.8M |
| 2025-02-06 | 57.40 | 57.70 | 56.60 | 56.90 | 1.2M |
| 2025-02-05 | 55.90 | 56.90 | 55.80 | 56.40 | 1.0M |
| 2025-02-04 | 54.60 | 55.50 | 54.00 | 55.10 | 0.5M |
| 2025-02-03 | 54.00 | 54.50 | 53.30 | 53.90 | 0.8M |
| 2025-01-22 | 55.30 | 55.30 | 54.70 | 55.10 | 0.8M |
| 2025-01-21 | 55.20 | 55.60 | 54.70 | 54.80 | 1.3M |
| 2025-01-20 | 55.00 | 57.10 | 54.50 | 56.30 | 1.7M |
| 2025-01-17 | 56.20 | 57.30 | 54.40 | 54.40 | 3.4M |
| 2025-01-16 | 53.80 | 54.70 | 53.40 | 54.60 | 0.7M |
| 2025-01-15 | 53.30 | 53.60 | 52.90 | 53.10 | 0.4M |
| 2025-01-14 | 52.20 | 53.60 | 52.10 | 53.60 | 0.7M |
| 2025-01-13 | 52.30 | 52.30 | 50.40 | 51.60 | 0.8M |
| 2025-01-10 | 53.50 | 53.70 | 52.30 | 52.50 | 0.7M |
| 2025-01-09 | 54.10 | 55.30 | 53.50 | 53.50 | 0.9M |
| 2025-01-08 | 54.00 | 54.60 | 53.70 | 54.10 | 0.5M |
| 2025-01-07 | 55.50 | 55.70 | 54.10 | 54.20 | 0.8M |
| 2025-01-06 | 54.00 | 55.80 | 53.80 | 55.20 | 1.0M |
| 2025-01-03 | 55.10 | 55.50 | 53.50 | 53.60 | 0.7M |
| 2025-01-02 | 55.40 | 56.00 | 54.50 | 54.50 | 0.7M |