44.02
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 | 23.48 | 23.60 | 22.00 | 22.02 | 1.7M |
| 2024-12-30 | 23.70 | 23.84 | 22.94 | 23.36 | 2.6M |
| 2024-12-27 | 23.00 | 24.21 | 22.92 | 23.70 | 2.8M |
| 2024-12-26 | 21.86 | 23.68 | 21.86 | 23.08 | 3.5M |
| 2024-12-25 | 22.59 | 22.59 | 21.60 | 22.00 | 2.8M |
| 2024-12-24 | 22.71 | 22.99 | 22.06 | 22.60 | 2.8M |
| 2024-12-23 | 25.15 | 25.21 | 22.61 | 22.70 | 3.2M |
| 2024-12-20 | 23.12 | 24.90 | 22.87 | 24.71 | 2.5M |
| 2024-12-19 | 23.07 | 23.55 | 22.65 | 23.11 | 2.1M |
| 2024-12-18 | 22.96 | 23.79 | 22.31 | 23.31 | 2.3M |
| 2024-12-17 | 24.29 | 24.55 | 22.80 | 23.01 | 2.2M |
| 2024-12-16 | 25.30 | 25.65 | 24.21 | 24.41 | 2.1M |
| 2024-12-13 | 25.78 | 26.38 | 25.39 | 25.40 | 3.7M |
| 2024-12-12 | 25.00 | 26.20 | 25.00 | 25.78 | 3.2M |
| 2024-12-11 | 24.41 | 25.68 | 24.41 | 25.20 | 2.5M |
| 2024-12-10 | 23.88 | 25.20 | 23.55 | 24.74 | 4.0M |
| 2024-12-09 | 23.51 | 23.60 | 23.14 | 23.35 | 1.3M |
| 2024-12-06 | 23.96 | 24.02 | 23.21 | 23.51 | 1.8M |
| 2024-12-05 | 23.36 | 24.15 | 23.21 | 23.93 | 2.2M |
| 2024-12-04 | 23.90 | 24.08 | 23.21 | 23.36 | 2.0M |
| 2024-12-03 | 24.34 | 24.85 | 23.74 | 23.90 | 2.7M |
| 2024-12-02 | 24.72 | 25.21 | 24.11 | 24.63 | 2.7M |
| 2024-11-29 | 23.51 | 25.18 | 23.13 | 24.49 | 4.7M |
| 2024-11-28 | 22.94 | 24.33 | 22.64 | 23.51 | 3.7M |
| 2024-11-27 | 22.83 | 23.00 | 21.66 | 22.94 | 2.2M |
| 2024-11-26 | 23.09 | 23.63 | 22.46 | 22.60 | 2.7M |
| 2024-11-25 | 23.47 | 23.80 | 22.62 | 23.43 | 2.4M |
| 2024-11-22 | 23.96 | 24.79 | 23.41 | 23.41 | 3.1M |
| 2024-11-21 | 23.96 | 24.76 | 23.71 | 23.84 | 3.1M |
| 2024-11-20 | 23.58 | 24.49 | 23.39 | 24.11 | 4.1M |
| 2024-11-19 | 22.44 | 24.33 | 22.19 | 24.00 | 7.5M |
| 2024-11-18 | 24.08 | 24.41 | 22.18 | 22.35 | 6.1M |
| 2024-11-15 | 26.77 | 26.77 | 24.00 | 24.05 | 12.1M |
| 2024-11-14 | 33.10 | 33.10 | 26.70 | 27.10 | 21.1M |
| 2024-10-31 | 25.50 | 27.72 | 23.19 | 27.58 | 12.2M |
| 2024-10-30 | 23.32 | 23.55 | 22.50 | 23.10 | 2.7M |
| 2024-10-29 | 24.51 | 24.51 | 23.45 | 23.65 | 2.8M |
| 2024-10-28 | 23.30 | 25.10 | 23.00 | 24.51 | 5.3M |
| 2024-10-25 | 22.80 | 23.40 | 22.47 | 23.29 | 2.7M |
| 2024-10-24 | 23.80 | 24.13 | 22.58 | 22.86 | 3.8M |
| 2024-10-23 | 23.19 | 25.05 | 22.56 | 24.14 | 4.6M |
| 2024-10-22 | 24.08 | 24.08 | 22.90 | 23.41 | 2.7M |
| 2024-10-21 | 23.79 | 24.45 | 22.19 | 23.73 | 5.2M |
| 2024-10-18 | 21.01 | 22.81 | 21.01 | 22.03 | 3.8M |
| 2024-10-17 | 21.49 | 22.20 | 21.20 | 21.36 | 1.8M |
| 2024-10-16 | 21.92 | 21.96 | 20.98 | 21.24 | 1.6M |
| 2024-10-15 | 22.27 | 22.69 | 21.73 | 21.82 | 1.6M |
| 2024-10-14 | 21.00 | 23.27 | 20.90 | 22.52 | 5.0M |
| 2024-10-11 | 22.68 | 22.92 | 20.50 | 20.91 | 3.7M |
| 2024-10-10 | 23.60 | 24.56 | 22.59 | 22.98 | 3.2M |
| 2024-10-09 | 26.00 | 26.00 | 22.40 | 24.00 | 5.4M |
| 2024-10-08 | 27.60 | 27.60 | 23.95 | 26.40 | 5.3M |
| 2024-09-30 | 20.65 | 23.58 | 20.30 | 23.00 | 3.5M |
| 2024-09-27 | 19.20 | 20.20 | 18.85 | 19.94 | 1.2M |
| 2024-09-26 | 18.35 | 18.95 | 17.96 | 18.87 | 1.1M |
| 2024-09-25 | 18.59 | 19.20 | 18.35 | 18.35 | 1.6M |
| 2024-09-24 | 18.00 | 18.55 | 17.70 | 18.50 | 1.1M |
| 2024-09-23 | 17.65 | 18.34 | 17.49 | 18.00 | 1.1M |
| 2024-09-20 | 17.59 | 17.93 | 17.44 | 17.63 | 0.6M |
| 2024-09-19 | 17.50 | 18.08 | 16.92 | 17.74 | 1.8M |
| 2024-09-18 | 17.00 | 17.86 | 16.04 | 17.60 | 2.1M |
| 2024-09-13 | 17.07 | 17.38 | 16.65 | 16.85 | 1.2M |
| 2024-09-12 | 17.06 | 17.28 | 16.92 | 17.03 | 0.8M |
| 2024-09-11 | 16.56 | 17.07 | 16.56 | 16.99 | 0.7M |
| 2024-09-10 | 16.56 | 16.98 | 16.40 | 16.82 | 0.7M |
| 2024-09-09 | 16.42 | 16.69 | 16.24 | 16.49 | 0.7M |
| 2024-09-06 | 17.42 | 17.42 | 16.33 | 16.40 | 1.2M |
| 2024-09-05 | 17.16 | 17.46 | 17.07 | 17.25 | 0.7M |
| 2024-09-04 | 17.18 | 17.43 | 17.01 | 17.14 | 0.6M |
| 2024-09-03 | 17.22 | 17.56 | 17.06 | 17.21 | 0.9M |
| 2024-09-02 | 18.18 | 18.18 | 17.21 | 17.22 | 1.8M |
| 2024-08-30 | 17.91 | 18.33 | 17.46 | 18.12 | 2.0M |
| 2024-08-29 | 17.18 | 17.98 | 16.85 | 17.69 | 1.3M |
| 2024-08-28 | 17.37 | 17.70 | 17.10 | 17.26 | 0.8M |
| 2024-08-27 | 18.52 | 18.71 | 17.14 | 17.41 | 0.9M |
| 2024-08-26 | 18.03 | 18.29 | 17.52 | 17.84 | 0.8M |
| 2024-08-23 | 17.55 | 18.04 | 17.41 | 17.68 | 1.2M |
| 2024-08-22 | 17.64 | 18.32 | 17.56 | 17.85 | 1.1M |
| 2024-08-21 | 17.71 | 17.89 | 17.50 | 17.64 | 1.0M |
| 2024-08-20 | 17.84 | 18.47 | 17.54 | 17.66 | 1.6M |
| 2024-08-19 | 18.33 | 18.54 | 17.80 | 18.25 | 1.4M |
| 2024-08-16 | 18.78 | 19.27 | 18.30 | 18.33 | 1.3M |
| 2024-08-15 | 18.73 | 18.97 | 18.30 | 18.97 | 1.1M |
| 2024-08-14 | 19.18 | 19.41 | 18.62 | 18.73 | 1.2M |
| 2024-08-13 | 19.16 | 19.50 | 18.95 | 19.29 | 1.1M |
| 2024-08-12 | 19.71 | 19.71 | 19.01 | 19.24 | 1.2M |
| 2024-08-09 | 20.40 | 20.52 | 19.66 | 19.71 | 2.7M |
| 2024-08-08 | 20.88 | 21.67 | 19.97 | 20.40 | 3.5M |
| 2024-08-07 | 19.70 | 21.21 | 19.70 | 20.44 | 3.2M |
| 2024-08-06 | 19.67 | 19.88 | 18.88 | 19.44 | 1.7M |
| 2024-08-05 | 20.43 | 20.43 | 18.74 | 18.74 | 1.7M |
| 2024-08-02 | 20.30 | 20.68 | 19.78 | 19.87 | 1.9M |
| 2024-08-01 | 20.18 | 21.50 | 20.00 | 20.41 | 3.5M |
| 2024-07-31 | 19.32 | 19.97 | 19.32 | 19.93 | 1.1M |
| 2024-07-30 | 19.62 | 19.92 | 19.22 | 19.52 | 1.1M |
| 2024-07-29 | 19.37 | 20.10 | 19.31 | 19.56 | 1.8M |
| 2024-07-26 | 17.86 | 19.94 | 17.86 | 19.42 | 2.4M |
| 2024-07-25 | 17.64 | 18.24 | 17.41 | 17.86 | 0.9M |
| 2024-07-24 | 18.67 | 18.68 | 17.61 | 17.64 | 1.4M |
| 2024-07-23 | 19.51 | 19.51 | 18.30 | 18.44 | 1.0M |
| 2024-07-22 | 18.78 | 19.70 | 18.78 | 19.42 | 1.6M |
| 2024-07-19 | 18.15 | 19.26 | 18.12 | 18.92 | 1.1M |
| 2024-07-18 | 18.16 | 18.78 | 17.09 | 18.52 | 1.6M |
| 2024-07-17 | 18.37 | 18.54 | 18.01 | 18.01 | 0.9M |
| 2024-07-16 | 18.25 | 18.57 | 17.91 | 18.42 | 1.2M |
| 2024-07-15 | 18.14 | 18.30 | 17.78 | 18.08 | 1.3M |
| 2024-07-12 | 18.44 | 18.50 | 17.91 | 18.33 | 1.6M |
| 2024-07-11 | 17.93 | 18.40 | 17.62 | 18.32 | 2.0M |
| 2024-07-10 | 17.41 | 17.77 | 17.21 | 17.41 | 1.5M |
| 2024-07-09 | 17.34 | 17.68 | 16.85 | 17.41 | 3.1M |
| 2024-07-08 | 18.59 | 18.68 | 17.30 | 17.52 | 2.1M |
| 2024-07-05 | 19.05 | 19.23 | 18.52 | 18.74 | 1.5M |
| 2024-07-04 | 20.14 | 20.14 | 19.00 | 19.11 | 1.4M |
| 2024-07-03 | 20.37 | 20.37 | 19.69 | 19.92 | 1.1M |
| 2024-07-02 | 20.10 | 20.47 | 19.90 | 20.00 | 1.4M |
| 2024-07-01 | 21.48 | 21.79 | 19.88 | 20.25 | 2.3M |
| 2024-06-28 | 21.17 | 22.28 | 20.93 | 21.42 | 2.3M |
| 2024-06-27 | 20.79 | 21.46 | 20.78 | 20.88 | 1.9M |
| 2024-06-26 | 20.82 | 21.02 | 20.40 | 21.00 | 1.7M |
| 2024-06-25 | 21.00 | 21.36 | 20.48 | 20.73 | 1.2M |
| 2024-06-24 | 22.22 | 22.64 | 21.00 | 21.00 | 2.1M |
| 2024-06-21 | 22.98 | 23.30 | 22.50 | 22.52 | 1.8M |
| 2024-06-20 | 23.31 | 24.59 | 23.31 | 23.73 | 2.7M |
| 2024-06-19 | 24.19 | 24.38 | 23.30 | 23.65 | 2.9M |
| 2024-06-18 | 23.30 | 26.30 | 22.91 | 24.78 | 4.2M |
| 2024-06-17 | 23.64 | 23.83 | 23.10 | 23.22 | 2.6M |
| 2024-06-14 | 24.60 | 24.89 | 23.65 | 23.88 | 1.8M |
| 2024-06-13 | 24.51 | 25.54 | 23.90 | 24.96 | 2.5M |
| 2024-06-12 | 25.07 | 25.51 | 24.50 | 24.71 | 2.1M |
| 2024-06-11 | 24.16 | 25.53 | 23.30 | 25.52 | 2.6M |
| 2024-06-07 | 25.00 | 25.16 | 23.80 | 24.55 | 1.9M |
| 2024-06-06 | 25.50 | 26.30 | 23.40 | 24.50 | 3.8M |
| 2024-06-05 | 26.10 | 27.49 | 24.65 | 25.66 | 4.1M |
| 2024-06-04 | 24.00 | 24.23 | 23.11 | 24.10 | 1.5M |
| 2024-06-03 | 24.83 | 25.00 | 23.95 | 24.36 | 1.4M |
| 2024-05-31 | 23.76 | 24.84 | 23.47 | 24.46 | 1.9M |
| 2024-05-30 | 22.84 | 24.25 | 22.46 | 23.76 | 1.7M |
| 2024-05-29 | 23.39 | 24.00 | 22.70 | 23.09 | 1.3M |
| 2024-05-28 | 22.68 | 24.00 | 22.16 | 23.50 | 1.6M |
| 2024-05-27 | 21.81 | 22.82 | 21.77 | 22.73 | 1.4M |
| 2024-05-24 | 23.42 | 23.42 | 21.93 | 21.99 | 1.5M |
| 2024-05-23 | 23.70 | 24.12 | 23.05 | 23.42 | 1.3M |
| 2024-05-22 | 23.45 | 24.39 | 22.70 | 23.97 | 2.2M |
| 2024-05-21 | 23.50 | 24.47 | 22.90 | 23.59 | 1.6M |
| 2024-05-20 | 22.92 | 23.79 | 22.66 | 23.50 | 1.5M |
| 2024-05-17 | 22.40 | 23.44 | 22.18 | 23.06 | 0.9M |
| 2024-05-16 | 22.63 | 23.16 | 22.41 | 22.49 | 0.7M |
| 2024-05-15 | 23.24 | 23.29 | 22.52 | 22.61 | 0.9M |
| 2024-05-14 | 22.34 | 23.06 | 22.12 | 22.90 | 1.4M |
| 2024-05-13 | 23.10 | 23.10 | 21.81 | 22.47 | 1.7M |
| 2024-05-10 | 22.90 | 22.91 | 22.18 | 22.63 | 2.0M |
| 2024-05-09 | 22.47 | 23.24 | 22.38 | 23.00 | 2.5M |
| 2024-05-08 | 23.30 | 23.38 | 22.21 | 22.80 | 2.0M |
| 2024-05-07 | 22.78 | 23.40 | 22.42 | 23.33 | 2.6M |
| 2024-05-06 | 23.02 | 23.81 | 22.85 | 22.90 | 2.2M |
| 2024-04-30 | 22.95 | 23.40 | 22.48 | 23.02 | 1.7M |
| 2024-04-29 | 22.20 | 23.15 | 21.95 | 22.90 | 1.8M |
| 2024-04-26 | 21.42 | 22.43 | 20.99 | 22.14 | 1.7M |
| 2024-04-25 | 21.43 | 21.78 | 20.93 | 21.45 | 1.3M |
| 2024-04-24 | 21.00 | 22.13 | 20.62 | 21.48 | 2.4M |
| 2024-04-23 | 20.29 | 21.68 | 20.29 | 20.96 | 3.0M |
| 2024-04-22 | 19.76 | 20.43 | 19.23 | 20.10 | 2.0M |
| 2024-04-19 | 20.01 | 20.54 | 19.50 | 20.15 | 1.9M |
| 2024-04-18 | 21.33 | 21.33 | 20.22 | 20.50 | 1.8M |
| 2024-04-17 | 19.41 | 21.33 | 19.41 | 20.88 | 2.1M |
| 2024-04-16 | 20.55 | 20.97 | 18.60 | 19.21 | 2.5M |
| 2024-04-15 | 22.93 | 23.12 | 20.40 | 21.10 | 2.0M |
| 2024-04-12 | 23.18 | 23.75 | 22.61 | 22.68 | 0.6M |
| 2024-04-11 | 23.25 | 23.37 | 22.30 | 23.18 | 1.0M |
| 2024-04-10 | 23.26 | 23.26 | 22.53 | 23.02 | 1.0M |
| 2024-04-09 | 23.80 | 23.89 | 23.13 | 23.33 | 1.1M |
| 2024-04-08 | 25.26 | 25.26 | 23.01 | 23.97 | 2.9M |
| 2024-04-03 | 26.33 | 26.33 | 24.77 | 25.06 | 0.6M |
| 2024-04-02 | 26.10 | 26.41 | 25.03 | 25.40 | 1.3M |
| 2024-04-01 | 26.01 | 26.60 | 25.93 | 26.47 | 1.3M |
| 2024-03-29 | 25.51 | 26.66 | 25.03 | 26.62 | 1.8M |
| 2024-03-28 | 24.50 | 26.07 | 24.26 | 25.52 | 2.5M |
| 2024-03-27 | 26.01 | 26.86 | 24.28 | 24.60 | 2.1M |
| 2024-03-26 | 27.58 | 27.89 | 25.85 | 26.16 | 2.1M |
| 2024-03-25 | 27.53 | 28.10 | 26.51 | 26.92 | 1.6M |
| 2024-03-22 | 28.38 | 28.55 | 27.00 | 28.09 | 1.4M |
| 2024-03-21 | 28.56 | 28.92 | 28.20 | 28.53 | 1.1M |
| 2024-03-20 | 28.30 | 28.90 | 27.57 | 28.86 | 2.6M |
| 2024-03-19 | 27.18 | 28.88 | 26.70 | 28.72 | 3.5M |
| 2024-03-18 | 27.00 | 27.44 | 26.38 | 27.26 | 2.1M |
| 2024-03-15 | 26.18 | 27.28 | 25.80 | 26.49 | 2.2M |
| 2024-03-14 | 25.90 | 27.20 | 25.70 | 26.05 | 2.2M |
| 2024-03-13 | 25.00 | 26.65 | 24.81 | 26.03 | 3.0M |
| 2024-03-12 | 24.59 | 25.40 | 24.34 | 24.97 | 1.3M |
| 2024-03-11 | 24.69 | 24.78 | 23.86 | 24.59 | 1.2M |
| 2024-03-08 | 23.80 | 24.99 | 23.63 | 24.69 | 1.7M |
| 2024-03-07 | 24.00 | 24.25 | 23.26 | 23.53 | 0.8M |
| 2024-03-06 | 23.89 | 24.38 | 23.05 | 23.72 | 1.3M |
| 2024-03-05 | 24.68 | 25.25 | 23.60 | 24.01 | 1.8M |
| 2024-03-04 | 26.40 | 26.40 | 24.34 | 24.96 | 2.4M |
| 2024-03-01 | 25.12 | 26.53 | 25.12 | 26.05 | 2.4M |
| 2024-02-29 | 23.83 | 25.00 | 23.63 | 25.00 | 2.2M |
| 2024-02-28 | 25.02 | 25.80 | 24.31 | 24.31 | 4.5M |
| 2024-02-27 | 22.23 | 25.30 | 22.23 | 25.23 | 3.4M |
| 2024-02-26 | 22.25 | 23.46 | 21.76 | 22.62 | 2.4M |
| 2024-02-23 | 21.63 | 23.00 | 21.38 | 22.64 | 1.7M |
| 2024-02-22 | 21.23 | 21.77 | 20.11 | 21.62 | 2.1M |
| 2024-02-21 | 19.45 | 22.41 | 19.45 | 21.11 | 3.4M |
| 2024-02-20 | 19.80 | 20.07 | 19.24 | 19.91 | 1.9M |
| 2024-02-19 | 18.91 | 21.50 | 18.00 | 19.91 | 3.8M |
| 2024-02-08 | 15.80 | 18.91 | 14.54 | 18.91 | 4.0M |
| 2024-02-07 | 16.95 | 16.95 | 15.00 | 15.76 | 4.6M |
| 2024-02-06 | 16.50 | 17.93 | 15.24 | 16.80 | 3.8M |
| 2024-02-05 | 18.89 | 18.89 | 15.82 | 17.58 | 4.1M |
| 2024-02-02 | 20.99 | 20.99 | 18.16 | 19.77 | 2.6M |
| 2024-02-01 | 21.04 | 21.19 | 19.96 | 20.60 | 1.5M |
| 2024-01-31 | 22.26 | 23.50 | 20.54 | 20.84 | 2.7M |
| 2024-01-30 | 23.40 | 23.49 | 22.19 | 22.30 | 1.3M |
| 2024-01-29 | 24.93 | 25.08 | 23.10 | 23.49 | 1.7M |
| 2024-01-26 | 25.35 | 25.66 | 24.62 | 24.87 | 1.4M |
| 2024-01-25 | 23.91 | 25.49 | 23.62 | 25.35 | 1.7M |
| 2024-01-24 | 24.88 | 24.89 | 22.86 | 23.75 | 2.3M |
| 2024-01-23 | 24.99 | 25.22 | 24.12 | 24.79 | 1.4M |
| 2024-01-22 | 26.50 | 27.26 | 24.34 | 25.22 | 1.7M |
| 2024-01-19 | 27.33 | 27.69 | 26.58 | 26.81 | 0.7M |
| 2024-01-18 | 26.55 | 27.33 | 26.25 | 27.33 | 1.5M |
| 2024-01-17 | 29.20 | 29.89 | 26.55 | 27.08 | 3.4M |
| 2024-01-16 | 31.05 | 31.06 | 29.25 | 29.50 | 1.4M |
| 2024-01-15 | 31.21 | 31.78 | 30.33 | 30.80 | 1.3M |
| 2024-01-12 | 33.10 | 33.10 | 31.05 | 31.85 | 1.1M |
| 2024-01-11 | 31.61 | 33.18 | 31.61 | 32.87 | 0.7M |
| 2024-01-10 | 31.57 | 32.28 | 30.71 | 32.20 | 0.6M |
| 2024-01-09 | 31.81 | 32.55 | 31.00 | 31.95 | 0.7M |
| 2024-01-08 | 32.40 | 32.65 | 31.60 | 31.65 | 0.9M |
| 2024-01-05 | 33.94 | 34.25 | 32.08 | 32.35 | 1.4M |
| 2024-01-04 | 34.40 | 34.40 | 33.30 | 34.01 | 1.3M |
| 2024-01-03 | 35.40 | 35.50 | 34.37 | 34.40 | 1.0M |
| 2024-01-02 | 35.99 | 36.01 | 34.40 | 35.40 | 2.2M |