64.48
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 | 24.84 | 24.97 | 23.53 | 23.96 | 6.0M |
| 2024-12-30 | 24.33 | 24.95 | 24.07 | 24.75 | 4.7M |
| 2024-12-27 | 25.10 | 25.17 | 24.47 | 24.60 | 6.5M |
| 2024-12-26 | 23.75 | 25.14 | 23.71 | 25.10 | 9.1M |
| 2024-12-25 | 24.28 | 24.40 | 23.62 | 23.94 | 5.0M |
| 2024-12-24 | 23.90 | 24.50 | 23.85 | 24.27 | 4.6M |
| 2024-12-23 | 24.72 | 25.19 | 23.72 | 23.81 | 6.4M |
| 2024-12-20 | 24.68 | 25.10 | 24.50 | 24.80 | 6.1M |
| 2024-12-19 | 23.80 | 24.87 | 23.72 | 24.66 | 6.7M |
| 2024-12-18 | 24.30 | 24.38 | 23.71 | 24.07 | 5.5M |
| 2024-12-17 | 24.78 | 25.59 | 23.99 | 24.14 | 8.3M |
| 2024-12-16 | 25.09 | 25.48 | 24.50 | 24.75 | 7.1M |
| 2024-12-13 | 25.80 | 25.87 | 25.07 | 25.12 | 8.1M |
| 2024-12-12 | 25.92 | 26.35 | 25.51 | 25.91 | 9.0M |
| 2024-12-11 | 26.78 | 26.99 | 25.80 | 26.18 | 14.2M |
| 2024-12-10 | 27.49 | 28.50 | 26.75 | 27.01 | 22.7M |
| 2024-12-09 | 26.27 | 27.94 | 25.70 | 27.20 | 20.7M |
| 2024-12-06 | 26.34 | 26.40 | 25.70 | 26.12 | 7.2M |
| 2024-12-05 | 25.20 | 26.82 | 25.05 | 26.40 | 11.0M |
| 2024-12-04 | 25.51 | 26.13 | 24.91 | 25.45 | 9.1M |
| 2024-12-03 | 26.00 | 26.63 | 25.22 | 25.60 | 12.3M |
| 2024-12-02 | 26.31 | 26.78 | 25.28 | 25.85 | 14.8M |
| 2024-11-29 | 24.88 | 27.05 | 24.88 | 26.43 | 13.4M |
| 2024-11-28 | 25.53 | 25.79 | 24.71 | 25.01 | 8.7M |
| 2024-11-27 | 23.90 | 25.10 | 23.23 | 24.96 | 12.4M |
| 2024-11-26 | 24.53 | 24.53 | 23.80 | 24.15 | 8.7M |
| 2024-11-25 | 25.96 | 25.96 | 24.00 | 24.80 | 11.7M |
| 2024-11-22 | 26.16 | 26.75 | 25.52 | 25.81 | 11.6M |
| 2024-11-21 | 25.95 | 26.72 | 25.32 | 26.41 | 11.0M |
| 2024-11-20 | 25.86 | 26.48 | 25.45 | 25.90 | 10.0M |
| 2024-11-19 | 25.40 | 26.06 | 24.80 | 25.86 | 9.8M |
| 2024-11-18 | 27.11 | 27.18 | 24.88 | 25.21 | 14.3M |
| 2024-11-15 | 27.76 | 29.09 | 26.75 | 26.95 | 13.2M |
| 2024-11-14 | 27.50 | 29.00 | 27.20 | 27.75 | 14.2M |
| 2024-11-13 | 27.40 | 28.14 | 26.58 | 27.65 | 10.3M |
| 2024-11-12 | 28.78 | 29.06 | 27.51 | 27.91 | 16.0M |
| 2024-11-11 | 28.03 | 29.49 | 26.71 | 29.07 | 25.9M |
| 2024-11-08 | 26.73 | 27.35 | 26.27 | 26.66 | 15.6M |
| 2024-11-07 | 24.30 | 27.40 | 24.30 | 26.92 | 31.7M |
| 2024-11-06 | 26.21 | 26.88 | 24.85 | 24.92 | 28.7M |
| 2024-11-05 | 25.45 | 27.00 | 24.80 | 26.21 | 37.9M |
| 2024-11-04 | 24.48 | 26.88 | 24.07 | 26.52 | 42.6M |
| 2024-11-01 | 22.97 | 24.50 | 21.57 | 23.21 | 38.5M |
| 2024-10-31 | 21.80 | 22.80 | 21.33 | 22.63 | 22.5M |
| 2024-10-30 | 21.00 | 21.75 | 20.49 | 21.69 | 21.0M |
| 2024-10-29 | 20.85 | 21.96 | 20.53 | 21.03 | 22.0M |
| 2024-10-28 | 19.99 | 22.03 | 19.75 | 21.15 | 25.8M |
| 2024-10-25 | 19.21 | 19.62 | 19.17 | 19.39 | 6.9M |
| 2024-10-24 | 19.61 | 19.75 | 19.10 | 19.16 | 6.5M |
| 2024-10-23 | 19.50 | 20.00 | 19.40 | 19.50 | 9.3M |
| 2024-10-22 | 19.60 | 20.18 | 19.33 | 19.70 | 11.7M |
| 2024-10-21 | 19.09 | 19.67 | 18.97 | 19.45 | 11.0M |
| 2024-10-18 | 18.00 | 19.23 | 17.97 | 18.88 | 10.0M |
| 2024-10-17 | 18.27 | 18.61 | 18.08 | 18.10 | 5.5M |
| 2024-10-16 | 18.19 | 18.46 | 18.02 | 18.20 | 5.9M |
| 2024-10-15 | 18.81 | 19.35 | 18.50 | 18.53 | 8.4M |
| 2024-10-14 | 18.36 | 19.08 | 18.03 | 19.06 | 8.3M |
| 2024-10-11 | 19.33 | 19.34 | 18.11 | 18.25 | 9.1M |
| 2024-10-10 | 19.62 | 20.07 | 19.15 | 19.33 | 9.1M |
| 2024-10-09 | 20.70 | 20.98 | 19.11 | 19.32 | 16.6M |
| 2024-10-08 | 23.00 | 23.00 | 20.00 | 21.80 | 24.1M |
| 2024-09-30 | 18.28 | 20.05 | 17.71 | 19.75 | 19.6M |
| 2024-09-27 | 16.82 | 17.80 | 16.76 | 17.50 | 9.8M |
| 2024-09-26 | 16.11 | 16.60 | 16.04 | 16.58 | 5.0M |
| 2024-09-25 | 16.26 | 16.54 | 16.04 | 16.10 | 5.6M |
| 2024-09-24 | 15.50 | 16.13 | 15.40 | 16.13 | 5.7M |
| 2024-09-23 | 15.33 | 15.65 | 15.30 | 15.45 | 2.7M |
| 2024-09-20 | 15.57 | 15.68 | 15.34 | 15.43 | 2.4M |
| 2024-09-19 | 15.64 | 15.89 | 15.52 | 15.61 | 2.9M |
| 2024-09-18 | 15.60 | 15.73 | 15.25 | 15.53 | 2.6M |
| 2024-09-13 | 15.93 | 15.97 | 15.66 | 15.67 | 2.2M |
| 2024-09-12 | 16.13 | 16.27 | 15.96 | 15.97 | 2.7M |
| 2024-09-11 | 16.05 | 16.23 | 16.05 | 16.15 | 2.0M |
| 2024-09-10 | 16.00 | 16.24 | 15.81 | 16.19 | 2.5M |
| 2024-09-09 | 15.91 | 16.08 | 15.73 | 16.03 | 2.2M |
| 2024-09-06 | 16.49 | 16.56 | 15.93 | 15.93 | 3.7M |
| 2024-09-05 | 16.15 | 16.57 | 16.15 | 16.49 | 3.1M |
| 2024-09-04 | 16.02 | 16.38 | 15.95 | 16.19 | 3.1M |
| 2024-09-03 | 16.00 | 16.25 | 15.94 | 16.17 | 2.7M |
| 2024-09-02 | 16.39 | 16.48 | 16.02 | 16.04 | 3.1M |
| 2024-08-30 | 16.02 | 16.70 | 16.01 | 16.45 | 5.5M |
| 2024-08-29 | 15.72 | 16.24 | 15.62 | 16.10 | 3.8M |
| 2024-08-28 | 15.62 | 15.91 | 15.60 | 15.75 | 2.7M |
| 2024-08-27 | 16.18 | 16.18 | 15.61 | 15.72 | 4.1M |
| 2024-08-26 | 16.23 | 16.38 | 16.06 | 16.13 | 4.0M |
| 2024-08-23 | 16.63 | 16.83 | 16.20 | 16.24 | 6.5M |
| 2024-08-22 | 16.83 | 17.20 | 16.61 | 16.85 | 4.8M |
| 2024-08-21 | 16.89 | 17.12 | 16.61 | 16.74 | 5.8M |
| 2024-08-20 | 17.80 | 18.12 | 16.94 | 17.07 | 9.0M |
| 2024-08-19 | 17.63 | 17.92 | 17.52 | 17.83 | 6.6M |
| 2024-08-16 | 18.13 | 18.82 | 17.89 | 17.91 | 11.2M |
| 2024-08-15 | 17.20 | 17.66 | 17.10 | 17.66 | 5.3M |
| 2024-08-14 | 17.45 | 17.58 | 17.28 | 17.28 | 3.7M |
| 2024-08-13 | 17.32 | 17.52 | 17.19 | 17.52 | 3.8M |
| 2024-08-12 | 17.56 | 17.60 | 17.29 | 17.37 | 4.4M |
| 2024-08-09 | 18.05 | 18.19 | 17.60 | 17.62 | 6.6M |
| 2024-08-08 | 18.65 | 18.79 | 17.90 | 17.90 | 12.8M |
| 2024-08-07 | 18.35 | 19.23 | 18.20 | 18.99 | 15.8M |
| 2024-08-06 | 18.34 | 18.70 | 17.87 | 18.28 | 8.9M |
| 2024-08-05 | 18.93 | 19.26 | 18.03 | 18.04 | 13.6M |
| 2024-08-02 | 19.53 | 20.18 | 19.05 | 19.14 | 15.7M |
| 2024-08-01 | 19.67 | 20.44 | 19.51 | 19.73 | 22.6M |
| 2024-07-31 | 19.32 | 19.68 | 19.04 | 19.50 | 17.3M |
| 2024-07-30 | 19.40 | 19.86 | 18.75 | 19.49 | 17.6M |
| 2024-07-29 | 19.55 | 20.03 | 19.24 | 19.43 | 23.6M |
| 2024-07-26 | 17.90 | 19.76 | 17.52 | 19.54 | 28.6M |
| 2024-07-25 | 16.78 | 17.40 | 16.65 | 17.24 | 5.7M |
| 2024-07-24 | 17.03 | 17.62 | 16.77 | 17.03 | 8.2M |
| 2024-07-23 | 17.60 | 17.77 | 16.97 | 17.05 | 6.8M |
| 2024-07-22 | 17.24 | 18.23 | 17.15 | 17.60 | 10.6M |
| 2024-07-19 | 17.65 | 18.00 | 17.09 | 17.29 | 8.7M |
| 2024-07-18 | 17.01 | 17.08 | 16.60 | 16.85 | 5.9M |
| 2024-07-17 | 17.93 | 17.99 | 17.08 | 17.20 | 7.4M |
| 2024-07-16 | 18.00 | 18.16 | 17.66 | 18.06 | 4.6M |
| 2024-07-15 | 18.09 | 18.33 | 17.85 | 17.90 | 4.5M |
| 2024-07-12 | 18.25 | 18.42 | 17.98 | 18.14 | 5.0M |
| 2024-07-11 | 18.11 | 18.58 | 18.10 | 18.39 | 8.4M |
| 2024-07-10 | 17.66 | 18.27 | 17.61 | 17.85 | 6.9M |
| 2024-07-09 | 17.19 | 17.85 | 16.92 | 17.77 | 6.6M |
| 2024-07-08 | 17.55 | 17.63 | 17.08 | 17.18 | 6.2M |
| 2024-07-05 | 17.61 | 17.87 | 17.21 | 17.70 | 7.2M |
| 2024-07-04 | 18.71 | 18.90 | 17.60 | 17.63 | 11.1M |
| 2024-07-03 | 19.07 | 19.27 | 18.47 | 18.55 | 8.1M |
| 2024-07-02 | 19.28 | 19.47 | 18.93 | 19.09 | 8.7M |
| 2024-07-01 | 18.67 | 19.37 | 18.31 | 19.35 | 15.0M |
| 2024-06-28 | 18.34 | 19.43 | 18.34 | 19.07 | 17.0M |
| 2024-06-27 | 18.59 | 18.86 | 18.30 | 18.56 | 9.3M |
| 2024-06-26 | 18.15 | 18.80 | 17.70 | 18.72 | 10.9M |
| 2024-06-25 | 18.10 | 18.80 | 17.97 | 18.13 | 9.4M |
| 2024-06-24 | 18.49 | 18.63 | 17.80 | 17.95 | 10.2M |
| 2024-06-21 | 18.39 | 19.05 | 18.22 | 18.80 | 7.7M |
| 2024-06-20 | 19.08 | 19.21 | 18.36 | 18.39 | 13.3M |
| 2024-06-19 | 19.80 | 19.89 | 19.36 | 19.43 | 11.6M |
| 2024-06-18 | 19.20 | 19.94 | 19.18 | 19.68 | 13.6M |
| 2024-06-17 | 19.70 | 19.98 | 19.24 | 19.36 | 14.5M |
| 2024-06-14 | 19.15 | 19.85 | 18.75 | 19.78 | 16.5M |
| 2024-06-13 | 19.10 | 19.60 | 19.04 | 19.21 | 13.2M |
| 2024-06-12 | 19.13 | 19.58 | 18.98 | 19.20 | 12.8M |
| 2024-06-11 | 18.50 | 19.58 | 17.91 | 19.27 | 17.1M |
| 2024-06-07 | 18.75 | 18.98 | 18.25 | 18.59 | 12.0M |
| 2024-06-06 | 19.51 | 19.71 | 18.22 | 18.53 | 23.8M |
| 2024-06-05 | 19.81 | 20.60 | 19.69 | 19.75 | 20.2M |
| 2024-06-04 | 20.43 | 20.50 | 19.56 | 20.09 | 25.2M |
| 2024-06-03 | 21.80 | 22.22 | 20.70 | 21.17 | 34.2M |
| 2024-05-31 | 21.02 | 23.29 | 20.88 | 22.43 | 48.3M |
| 2024-05-30 | 20.33 | 22.35 | 19.65 | 21.51 | 45.3M |
| 2024-05-29 | 23.27 | 24.18 | 20.09 | 20.50 | 46.2M |
| 2024-05-28 | 18.76 | 21.85 | 18.58 | 21.30 | 46.1M |
| 2024-05-27 | 20.25 | 20.35 | 18.55 | 18.94 | 29.5M |
| 2024-05-24 | 20.08 | 21.44 | 19.69 | 21.00 | 41.2M |
| 2024-05-23 | 21.50 | 21.55 | 19.86 | 20.65 | 51.2M |
| 2024-05-22 | 20.30 | 22.80 | 20.00 | 22.60 | 65.9M |
| 2024-05-21 | 16.89 | 20.28 | 16.41 | 19.00 | 36.6M |
| 2024-05-20 | 17.06 | 17.06 | 16.78 | 16.90 | 3.6M |
| 2024-05-17 | 16.85 | 17.12 | 16.81 | 17.06 | 4.9M |
| 2024-05-16 | 16.78 | 17.12 | 16.57 | 16.65 | 4.1M |
| 2024-05-15 | 16.92 | 17.09 | 16.66 | 16.75 | 2.5M |
| 2024-05-14 | 16.75 | 17.06 | 16.73 | 16.91 | 3.4M |
| 2024-05-13 | 16.71 | 16.96 | 16.49 | 16.80 | 4.7M |
| 2024-05-10 | 17.60 | 17.60 | 17.03 | 17.14 | 7.0M |
| 2024-05-09 | 17.55 | 17.88 | 17.46 | 17.65 | 8.1M |
| 2024-05-08 | 17.95 | 18.20 | 17.36 | 17.76 | 13.5M |
| 2024-05-07 | 17.06 | 18.50 | 16.82 | 18.42 | 15.7M |
| 2024-05-06 | 16.89 | 17.15 | 16.66 | 17.05 | 6.0M |
| 2024-04-30 | 16.99 | 17.39 | 16.60 | 16.61 | 5.5M |
| 2024-04-29 | 16.30 | 16.97 | 16.23 | 16.71 | 5.2M |
| 2024-04-26 | 16.40 | 16.40 | 16.15 | 16.19 | 5.2M |
| 2024-04-25 | 16.46 | 16.53 | 16.20 | 16.30 | 4.2M |
| 2024-04-24 | 15.80 | 16.48 | 15.70 | 16.46 | 6.8M |
| 2024-04-23 | 15.50 | 15.94 | 15.20 | 15.76 | 6.2M |
| 2024-04-22 | 15.79 | 15.85 | 13.31 | 15.60 | 10.1M |
| 2024-04-19 | 15.85 | 16.61 | 15.77 | 16.61 | 9.5M |
| 2024-04-18 | 15.90 | 16.19 | 15.48 | 16.06 | 6.3M |
| 2024-04-17 | 14.60 | 15.53 | 14.60 | 15.49 | 6.6M |
| 2024-04-16 | 15.48 | 15.48 | 14.00 | 14.36 | 6.1M |
| 2024-04-15 | 16.00 | 16.11 | 15.16 | 15.51 | 4.4M |
| 2024-04-12 | 15.80 | 16.53 | 15.80 | 16.00 | 3.6M |
| 2024-04-11 | 15.75 | 16.12 | 15.53 | 15.88 | 2.6M |
| 2024-04-10 | 16.00 | 16.13 | 15.53 | 15.73 | 2.6M |
| 2024-04-09 | 15.72 | 16.13 | 15.67 | 16.12 | 2.4M |
| 2024-04-08 | 16.01 | 16.25 | 15.73 | 15.73 | 2.7M |
| 2024-04-03 | 16.45 | 16.53 | 15.93 | 16.10 | 3.9M |
| 2024-04-02 | 16.74 | 16.82 | 16.36 | 16.55 | 3.8M |
| 2024-04-01 | 16.34 | 16.78 | 16.30 | 16.75 | 5.1M |
| 2024-03-29 | 16.35 | 16.40 | 15.90 | 16.11 | 4.3M |
| 2024-03-28 | 15.34 | 16.02 | 15.21 | 15.76 | 3.0M |
| 2024-03-27 | 16.36 | 16.38 | 15.34 | 15.42 | 4.5M |
| 2024-03-26 | 15.95 | 16.49 | 15.81 | 16.38 | 4.7M |
| 2024-03-25 | 16.38 | 16.55 | 15.90 | 15.92 | 4.2M |
| 2024-03-22 | 16.73 | 16.73 | 16.29 | 16.50 | 3.4M |
| 2024-03-21 | 16.78 | 16.88 | 16.41 | 16.73 | 3.9M |
| 2024-03-20 | 16.84 | 16.98 | 16.61 | 16.72 | 4.5M |
| 2024-03-19 | 17.13 | 17.34 | 16.82 | 16.87 | 7.7M |
| 2024-03-18 | 17.00 | 17.27 | 16.79 | 17.26 | 8.5M |
| 2024-03-15 | 17.05 | 17.58 | 16.80 | 17.23 | 10.8M |
| 2024-03-14 | 16.30 | 16.39 | 15.92 | 16.21 | 3.5M |
| 2024-03-13 | 16.10 | 16.25 | 15.91 | 16.09 | 3.1M |
| 2024-03-12 | 15.65 | 16.26 | 15.65 | 16.10 | 5.6M |
| 2024-03-11 | 15.26 | 15.59 | 15.16 | 15.59 | 3.3M |
| 2024-03-08 | 15.12 | 15.28 | 15.00 | 15.26 | 2.4M |
| 2024-03-07 | 15.49 | 15.73 | 15.10 | 15.12 | 3.5M |
| 2024-03-06 | 15.00 | 15.53 | 14.97 | 15.45 | 4.7M |
| 2024-03-05 | 15.30 | 15.35 | 14.91 | 15.09 | 5.9M |
| 2024-03-04 | 15.80 | 15.98 | 15.25 | 15.49 | 5.6M |
| 2024-03-01 | 16.03 | 16.62 | 15.72 | 15.98 | 5.0M |
| 2024-02-29 | 14.68 | 15.99 | 14.68 | 15.96 | 6.1M |
| 2024-02-28 | 16.45 | 16.47 | 14.87 | 14.90 | 7.8M |
| 2024-02-27 | 15.80 | 16.27 | 15.67 | 16.19 | 3.7M |
| 2024-02-26 | 15.70 | 16.20 | 15.60 | 15.80 | 4.5M |
| 2024-02-23 | 15.00 | 15.69 | 14.91 | 15.60 | 5.4M |
| 2024-02-22 | 14.54 | 15.00 | 14.50 | 14.91 | 3.5M |
| 2024-02-21 | 14.42 | 15.23 | 14.33 | 14.65 | 5.3M |
| 2024-02-20 | 14.35 | 14.71 | 14.02 | 14.70 | 5.4M |
| 2024-02-19 | 14.00 | 14.36 | 13.86 | 14.20 | 6.4M |
| 2024-02-08 | 12.60 | 13.79 | 12.38 | 13.53 | 7.2M |
| 2024-02-07 | 12.63 | 13.48 | 12.29 | 12.43 | 6.0M |
| 2024-02-06 | 11.88 | 12.85 | 11.24 | 12.61 | 6.2M |
| 2024-02-05 | 13.40 | 13.40 | 11.69 | 11.88 | 6.6M |
| 2024-02-02 | 14.38 | 14.44 | 12.99 | 13.51 | 5.1M |
| 2024-02-01 | 14.35 | 14.71 | 13.94 | 14.21 | 3.6M |
| 2024-01-31 | 15.19 | 15.26 | 14.32 | 14.51 | 3.3M |
| 2024-01-30 | 15.40 | 15.70 | 15.10 | 15.18 | 1.5M |
| 2024-01-29 | 15.98 | 16.12 | 15.50 | 15.51 | 2.1M |
| 2024-01-26 | 16.39 | 16.52 | 15.93 | 15.99 | 2.8M |
| 2024-01-25 | 15.98 | 16.46 | 15.80 | 16.42 | 4.1M |
| 2024-01-24 | 16.48 | 16.48 | 15.53 | 16.04 | 3.3M |
| 2024-01-23 | 16.10 | 16.44 | 15.88 | 16.21 | 2.5M |
| 2024-01-22 | 16.80 | 16.88 | 15.80 | 16.08 | 3.4M |
| 2024-01-19 | 17.55 | 17.83 | 16.97 | 16.97 | 4.0M |
| 2024-01-18 | 17.12 | 17.67 | 16.97 | 17.62 | 5.1M |
| 2024-01-17 | 17.72 | 17.95 | 17.23 | 17.30 | 5.8M |
| 2024-01-16 | 17.33 | 17.38 | 16.70 | 17.11 | 4.6M |
| 2024-01-15 | 17.58 | 17.86 | 17.25 | 17.34 | 3.4M |
| 2024-01-12 | 17.80 | 18.02 | 17.61 | 17.62 | 2.2M |
| 2024-01-11 | 17.71 | 18.00 | 17.48 | 17.75 | 2.9M |
| 2024-01-10 | 17.69 | 18.04 | 17.38 | 17.54 | 2.3M |
| 2024-01-09 | 17.75 | 18.09 | 17.66 | 17.77 | 2.2M |
| 2024-01-08 | 17.81 | 17.95 | 17.57 | 17.72 | 1.9M |
| 2024-01-05 | 17.98 | 18.10 | 17.56 | 17.82 | 2.4M |
| 2024-01-04 | 18.20 | 18.20 | 17.92 | 17.97 | 1.5M |
| 2024-01-03 | 18.11 | 18.42 | 17.87 | 18.04 | 3.0M |
| 2024-01-02 | 18.71 | 18.79 | 18.37 | 18.38 | 2.5M |