44.08
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 21.79 | 22.22 | 21.65 | 21.91 | 2.4M |
| 2022-12-29 | 22.11 | 22.40 | 21.63 | 21.73 | 3.8M |
| 2022-12-28 | 24.30 | 24.32 | 21.90 | 22.48 | 6.6M |
| 2022-12-27 | 24.74 | 24.84 | 24.02 | 24.44 | 2.2M |
| 2022-12-26 | 23.76 | 24.96 | 23.70 | 24.74 | 2.9M |
| 2022-12-23 | 23.70 | 24.29 | 23.60 | 24.02 | 1.9M |
| 2022-12-22 | 25.05 | 25.05 | 23.90 | 23.93 | 3.1M |
| 2022-12-21 | 24.62 | 25.35 | 24.25 | 25.00 | 3.0M |
| 2022-12-20 | 25.30 | 26.10 | 24.59 | 24.61 | 3.6M |
| 2022-12-19 | 25.75 | 26.80 | 25.30 | 25.88 | 3.9M |
| 2022-12-16 | 26.40 | 26.42 | 25.76 | 25.94 | 4.6M |
| 2022-12-15 | 25.08 | 26.96 | 25.00 | 26.76 | 7.6M |
| 2022-12-14 | 25.20 | 26.18 | 25.17 | 25.34 | 5.6M |
| 2022-12-13 | 25.01 | 26.26 | 25.00 | 25.66 | 8.0M |
| 2022-12-12 | 24.00 | 24.85 | 23.69 | 24.85 | 4.1M |
| 2022-12-09 | 24.11 | 24.74 | 24.06 | 24.12 | 3.5M |
| 2022-12-08 | 24.46 | 24.60 | 24.01 | 24.22 | 2.9M |
| 2022-12-07 | 24.89 | 25.00 | 24.34 | 24.46 | 4.7M |
| 2022-12-06 | 23.35 | 25.33 | 23.24 | 25.17 | 7.7M |
| 2022-12-05 | 23.14 | 23.45 | 22.95 | 23.44 | 1.7M |
| 2022-12-02 | 22.80 | 23.26 | 22.71 | 23.10 | 1.2M |
| 2022-12-01 | 22.80 | 23.28 | 22.80 | 22.92 | 1.7M |
| 2022-11-30 | 23.15 | 23.28 | 22.67 | 22.69 | 1.7M |
| 2022-11-29 | 22.80 | 23.23 | 22.74 | 23.13 | 1.2M |
| 2022-11-28 | 22.81 | 23.00 | 22.58 | 22.73 | 1.1M |
| 2022-11-25 | 23.57 | 23.78 | 22.93 | 23.08 | 1.4M |
| 2022-11-24 | 23.30 | 23.94 | 23.00 | 23.60 | 2.0M |
| 2022-11-23 | 23.97 | 23.97 | 22.80 | 23.20 | 2.0M |
| 2022-11-22 | 24.26 | 24.57 | 23.68 | 23.79 | 2.2M |
| 2022-11-21 | 24.07 | 24.30 | 23.78 | 24.27 | 1.2M |
| 2022-11-18 | 24.57 | 24.80 | 24.06 | 24.13 | 1.6M |
| 2022-11-17 | 24.12 | 24.55 | 23.88 | 24.54 | 2.0M |
| 2022-11-16 | 24.68 | 24.75 | 24.16 | 24.28 | 2.1M |
| 2022-11-15 | 23.88 | 24.69 | 23.70 | 24.68 | 2.9M |
| 2022-11-14 | 23.64 | 24.24 | 23.34 | 23.97 | 1.6M |
| 2022-11-11 | 24.27 | 24.36 | 23.63 | 23.66 | 2.2M |
| 2022-11-10 | 24.05 | 24.18 | 23.63 | 23.68 | 1.6M |
| 2022-11-09 | 24.11 | 24.32 | 23.82 | 24.07 | 1.1M |
| 2022-11-08 | 24.22 | 24.40 | 23.90 | 24.07 | 1.4M |
| 2022-11-07 | 24.35 | 24.63 | 24.10 | 24.30 | 2.0M |
| 2022-11-04 | 24.21 | 24.50 | 24.11 | 24.29 | 2.4M |
| 2022-11-03 | 23.81 | 24.50 | 23.66 | 24.29 | 2.6M |
| 2022-11-02 | 23.20 | 24.18 | 23.20 | 23.98 | 2.7M |
| 2022-11-01 | 22.49 | 23.30 | 22.49 | 23.30 | 2.1M |
| 2022-10-31 | 21.60 | 22.86 | 21.60 | 22.49 | 2.1M |
| 2022-10-28 | 22.70 | 22.87 | 21.61 | 21.68 | 2.3M |
| 2022-10-27 | 23.17 | 23.38 | 22.72 | 22.73 | 2.0M |
| 2022-10-26 | 22.38 | 23.30 | 22.38 | 23.16 | 2.1M |
| 2022-10-25 | 22.42 | 22.88 | 22.10 | 22.51 | 1.5M |
| 2022-10-24 | 23.00 | 23.47 | 22.35 | 22.60 | 1.7M |
| 2022-10-21 | 22.83 | 23.07 | 22.52 | 22.79 | 1.4M |
| 2022-10-20 | 22.69 | 23.30 | 22.29 | 22.88 | 2.1M |
| 2022-10-19 | 22.90 | 23.10 | 22.66 | 22.71 | 1.4M |
| 2022-10-18 | 23.08 | 23.33 | 22.75 | 22.96 | 1.8M |
| 2022-10-17 | 22.51 | 23.18 | 22.39 | 23.06 | 1.7M |
| 2022-10-14 | 22.38 | 22.78 | 22.20 | 22.71 | 2.3M |
| 2022-10-13 | 21.75 | 22.49 | 21.51 | 22.06 | 2.0M |
| 2022-10-12 | 21.09 | 21.84 | 20.85 | 21.80 | 1.7M |
| 2022-10-11 | 20.89 | 21.30 | 20.80 | 21.09 | 1.1M |
| 2022-10-10 | 21.31 | 21.53 | 20.79 | 20.88 | 1.6M |
| 2022-09-30 | 21.99 | 22.13 | 21.24 | 21.24 | 2.1M |
| 2022-09-29 | 22.38 | 22.46 | 21.96 | 22.02 | 1.3M |
| 2022-09-28 | 23.20 | 23.20 | 22.10 | 22.10 | 2.2M |
| 2022-09-27 | 22.85 | 23.29 | 22.69 | 23.25 | 1.4M |
| 2022-09-26 | 23.00 | 23.30 | 22.73 | 22.78 | 1.4M |
| 2022-09-23 | 23.83 | 23.97 | 23.00 | 23.20 | 2.1M |
| 2022-09-22 | 23.84 | 24.32 | 23.80 | 23.91 | 1.3M |
| 2022-09-21 | 24.16 | 24.21 | 23.66 | 24.08 | 1.5M |
| 2022-09-20 | 23.88 | 24.38 | 23.88 | 24.16 | 1.8M |
| 2022-09-19 | 24.11 | 24.55 | 23.72 | 23.80 | 1.8M |
| 2022-09-16 | 25.20 | 25.49 | 24.34 | 24.34 | 1.9M |
| 2022-09-15 | 26.49 | 26.56 | 24.69 | 25.13 | 3.1M |
| 2022-09-14 | 26.31 | 26.60 | 25.91 | 26.25 | 2.4M |
| 2022-09-13 | 26.88 | 27.36 | 26.64 | 26.82 | 2.2M |
| 2022-09-09 | 26.99 | 27.20 | 26.50 | 26.85 | 2.4M |
| 2022-09-08 | 27.00 | 27.48 | 26.91 | 27.08 | 4.2M |
| 2022-09-07 | 26.31 | 28.15 | 26.31 | 27.88 | 8.1M |
| 2022-09-06 | 25.66 | 25.98 | 25.13 | 25.95 | 2.8M |
| 2022-09-05 | 25.97 | 26.03 | 25.19 | 25.44 | 2.7M |
| 2022-09-02 | 25.60 | 26.09 | 25.57 | 25.99 | 2.5M |
| 2022-09-01 | 25.86 | 26.30 | 25.40 | 25.59 | 2.8M |
| 2022-08-31 | 27.55 | 27.59 | 25.88 | 26.00 | 5.7M |
| 2022-08-30 | 27.83 | 28.44 | 27.28 | 27.51 | 3.7M |
| 2022-08-29 | 27.50 | 28.85 | 27.33 | 27.83 | 5.2M |
| 2022-08-26 | 29.99 | 30.94 | 27.74 | 28.06 | 8.2M |
| 2022-08-25 | 32.46 | 33.15 | 30.15 | 30.79 | 7.4M |
| 2022-08-24 | 35.44 | 35.95 | 32.47 | 32.81 | 9.4M |
| 2022-08-23 | 35.51 | 35.60 | 34.23 | 35.37 | 9.5M |
| 2022-08-22 | 32.46 | 37.64 | 32.46 | 36.10 | 13.0M |
| 2022-08-19 | 32.01 | 34.36 | 32.01 | 32.35 | 8.0M |
| 2022-08-18 | 31.60 | 32.69 | 31.51 | 32.35 | 5.1M |
| 2022-08-17 | 30.83 | 32.35 | 30.24 | 31.85 | 5.4M |
| 2022-08-16 | 30.61 | 31.56 | 30.61 | 30.83 | 3.8M |
| 2022-08-15 | 31.06 | 31.79 | 30.45 | 30.88 | 5.9M |
| 2022-08-12 | 33.40 | 33.65 | 31.88 | 31.97 | 6.0M |
| 2022-08-11 | 32.90 | 33.95 | 31.96 | 33.25 | 8.8M |
| 2022-08-10 | 30.53 | 32.62 | 30.53 | 32.50 | 9.1M |
| 2022-08-09 | 30.68 | 31.01 | 30.02 | 30.72 | 3.4M |
| 2022-08-08 | 30.36 | 30.90 | 30.20 | 30.68 | 3.3M |
| 2022-08-05 | 31.14 | 31.37 | 30.00 | 30.65 | 4.8M |
| 2022-08-04 | 31.44 | 31.68 | 30.40 | 31.15 | 5.9M |
| 2022-08-03 | 32.76 | 33.28 | 30.78 | 30.91 | 10.2M |
| 2022-08-02 | 32.49 | 33.03 | 31.40 | 32.11 | 9.8M |
| 2022-08-01 | 32.66 | 34.18 | 31.95 | 33.35 | 11.1M |
| 2022-07-29 | 32.10 | 32.38 | 31.26 | 31.46 | 7.9M |
| 2022-07-28 | 31.00 | 33.33 | 30.70 | 32.61 | 15.2M |
| 2022-07-27 | 30.92 | 31.79 | 29.65 | 30.91 | 11.4M |
| 2022-07-26 | 27.37 | 30.96 | 26.90 | 30.61 | 11.2M |
| 2022-07-25 | 28.30 | 28.55 | 27.43 | 27.62 | 5.6M |
| 2022-07-22 | 30.07 | 30.41 | 28.40 | 28.69 | 5.6M |
| 2022-07-21 | 29.78 | 31.29 | 29.40 | 29.80 | 8.0M |
| 2022-07-20 | 30.13 | 31.00 | 29.48 | 30.76 | 13.8M |
| 2022-07-19 | 26.80 | 31.34 | 26.39 | 29.47 | 15.7M |
| 2022-07-18 | 25.21 | 26.35 | 25.21 | 26.12 | 3.3M |
| 2022-07-15 | 24.32 | 26.42 | 24.32 | 25.65 | 5.1M |
| 2022-07-14 | 24.21 | 24.89 | 24.05 | 24.60 | 1.7M |
| 2022-07-13 | 23.84 | 24.29 | 23.84 | 24.14 | 1.1M |
| 2022-07-12 | 24.52 | 24.69 | 23.82 | 23.83 | 1.7M |
| 2022-07-11 | 25.20 | 25.30 | 24.30 | 24.56 | 2.3M |
| 2022-07-08 | 25.22 | 25.91 | 25.16 | 25.30 | 2.2M |
| 2022-07-07 | 25.08 | 25.26 | 24.85 | 25.16 | 1.4M |
| 2022-07-06 | 25.09 | 25.48 | 24.93 | 25.10 | 1.6M |
| 2022-07-05 | 25.90 | 26.12 | 24.75 | 25.19 | 3.2M |
| 2022-07-04 | 25.55 | 25.89 | 25.36 | 25.80 | 1.9M |
| 2022-07-01 | 26.01 | 26.51 | 25.65 | 25.83 | 2.6M |
| 2022-06-30 | 26.24 | 26.56 | 26.06 | 26.15 | 2.5M |
| 2022-06-29 | 27.06 | 27.28 | 26.14 | 26.20 | 3.9M |
| 2022-06-28 | 26.98 | 27.30 | 26.50 | 27.22 | 3.6M |
| 2022-06-27 | 27.47 | 27.58 | 26.72 | 27.09 | 4.4M |
| 2022-06-24 | 27.56 | 27.99 | 27.02 | 27.47 | 6.2M |
| 2022-06-23 | 25.60 | 27.50 | 25.52 | 27.46 | 6.9M |
| 2022-06-22 | 26.25 | 26.66 | 25.48 | 25.50 | 3.1M |
| 2022-06-21 | 26.31 | 27.26 | 25.90 | 26.36 | 5.2M |
| 2022-06-20 | 25.34 | 26.62 | 25.34 | 26.27 | 4.7M |
| 2022-06-17 | 25.00 | 25.38 | 24.71 | 25.19 | 2.0M |
| 2022-06-16 | 24.90 | 25.58 | 24.90 | 25.00 | 2.3M |
| 2022-06-15 | 25.22 | 25.61 | 24.88 | 24.89 | 2.8M |
| 2022-06-14 | 25.51 | 25.85 | 24.41 | 25.20 | 3.2M |
| 2022-06-13 | 25.76 | 26.25 | 25.38 | 25.78 | 3.6M |
| 2022-06-10 | 24.63 | 26.26 | 24.50 | 26.00 | 4.5M |
| 2022-06-09 | 26.70 | 26.72 | 24.76 | 24.93 | 6.4M |
| 2022-06-08 | 25.77 | 27.18 | 25.60 | 27.00 | 6.3M |
| 2022-06-07 | 25.85 | 26.22 | 25.50 | 25.96 | 3.1M |
| 2022-06-06 | 25.47 | 25.95 | 25.39 | 25.88 | 3.2M |
| 2022-06-02 | 24.82 | 25.49 | 24.70 | 25.47 | 2.8M |
| 2022-06-01 | 24.57 | 24.97 | 24.52 | 24.80 | 2.6M |
| 2022-05-31 | 24.00 | 24.88 | 23.30 | 24.65 | 3.3M |
| 2022-05-30 | 24.00 | 24.01 | 23.59 | 23.93 | 1.5M |
| 2022-05-27 | 23.75 | 24.56 | 23.47 | 23.57 | 2.1M |
| 2022-05-26 | 23.85 | 23.85 | 22.92 | 23.35 | 1.4M |
| 2022-05-25 | 23.14 | 23.48 | 23.07 | 23.43 | 1.4M |
| 2022-05-24 | 24.80 | 24.83 | 23.05 | 23.07 | 3.2M |
| 2022-05-23 | 24.33 | 24.86 | 24.23 | 24.86 | 2.2M |
| 2022-05-20 | 24.11 | 24.55 | 24.05 | 24.44 | 2.3M |
| 2022-05-19 | 23.72 | 24.24 | 23.50 | 24.08 | 1.7M |
| 2022-05-18 | 23.81 | 24.35 | 23.73 | 24.05 | 1.8M |
| 2022-05-17 | 23.88 | 24.13 | 23.45 | 23.79 | 1.6M |
| 2022-05-16 | 24.25 | 24.60 | 23.75 | 23.88 | 1.6M |
| 2022-05-13 | 24.45 | 24.59 | 24.05 | 24.18 | 1.7M |
| 2022-05-12 | 24.02 | 24.55 | 24.02 | 24.50 | 2.7M |
| 2022-05-11 | 24.32 | 24.95 | 24.18 | 24.29 | 5.0M |
| 2022-05-10 | 23.13 | 25.50 | 22.50 | 24.67 | 5.3M |
| 2022-05-09 | 23.01 | 23.53 | 22.94 | 23.28 | 2.2M |
| 2022-05-06 | 22.49 | 23.97 | 22.34 | 23.23 | 3.8M |
| 2022-05-05 | 22.70 | 23.10 | 22.13 | 22.90 | 2.6M |
| 2022-04-29 | 21.27 | 22.58 | 21.01 | 22.32 | 4.2M |
| 2022-04-28 | 21.92 | 22.05 | 20.88 | 20.88 | 3.1M |
| 2022-04-27 | 21.30 | 22.37 | 20.60 | 22.14 | 3.6M |
| 2022-04-26 | 22.90 | 23.20 | 21.43 | 21.51 | 3.4M |
| 2022-04-25 | 24.72 | 24.90 | 22.74 | 22.79 | 3.4M |
| 2022-04-22 | 24.33 | 25.39 | 24.05 | 25.20 | 3.2M |
| 2022-04-21 | 25.45 | 26.60 | 24.30 | 24.52 | 4.1M |
| 2022-04-20 | 24.97 | 25.47 | 24.81 | 25.24 | 2.2M |
| 2022-04-19 | 24.88 | 25.58 | 24.70 | 24.97 | 1.9M |
| 2022-04-18 | 24.38 | 25.12 | 23.82 | 24.97 | 2.2M |
| 2022-04-15 | 25.07 | 25.25 | 24.33 | 24.66 | 3.0M |
| 2022-04-14 | 25.52 | 25.73 | 25.29 | 25.37 | 2.0M |
| 2022-04-13 | 26.16 | 26.16 | 25.44 | 25.44 | 2.4M |
| 2022-04-12 | 25.97 | 26.44 | 25.41 | 26.38 | 2.4M |
| 2022-04-11 | 27.19 | 27.21 | 25.32 | 25.89 | 4.1M |
| 2022-04-08 | 28.30 | 28.58 | 27.42 | 27.45 | 4.7M |
| 2022-04-07 | 27.67 | 30.28 | 27.25 | 28.95 | 7.9M |
| 2022-04-06 | 27.58 | 28.25 | 27.45 | 27.66 | 3.6M |
| 2022-04-01 | 26.79 | 27.44 | 26.65 | 27.18 | 3.7M |
| 2022-03-31 | 26.84 | 27.12 | 26.51 | 26.75 | 3.0M |
| 2022-03-30 | 27.18 | 27.36 | 26.82 | 27.03 | 3.9M |
| 2022-03-29 | 27.95 | 28.18 | 26.81 | 27.00 | 3.8M |
| 2022-03-28 | 28.07 | 28.55 | 27.61 | 27.90 | 2.8M |
| 2022-03-25 | 28.39 | 29.68 | 28.34 | 28.70 | 4.3M |
| 2022-03-24 | 28.78 | 28.81 | 28.00 | 28.21 | 3.0M |
| 2022-03-23 | 29.05 | 29.43 | 28.85 | 28.94 | 2.3M |
| 2022-03-22 | 29.63 | 29.63 | 28.70 | 28.84 | 3.2M |
| 2022-03-21 | 29.37 | 29.89 | 29.10 | 29.65 | 3.4M |
| 2022-03-18 | 28.89 | 29.56 | 28.36 | 29.23 | 3.2M |
| 2022-03-17 | 29.14 | 29.64 | 28.80 | 29.03 | 4.6M |
| 2022-03-16 | 28.74 | 28.80 | 27.00 | 28.62 | 4.4M |
| 2022-03-15 | 29.20 | 29.60 | 27.88 | 28.16 | 4.4M |
| 2022-03-14 | 30.00 | 30.58 | 29.59 | 29.64 | 3.9M |
| 2022-03-11 | 30.80 | 30.80 | 29.56 | 30.54 | 4.9M |
| 2022-03-10 | 31.90 | 32.42 | 31.08 | 31.12 | 4.3M |
| 2022-03-09 | 32.30 | 32.68 | 29.70 | 31.16 | 5.6M |
| 2022-03-08 | 33.58 | 34.00 | 32.05 | 32.19 | 5.2M |
| 2022-03-07 | 35.11 | 35.28 | 33.81 | 33.90 | 5.1M |
| 2022-03-04 | 34.85 | 36.21 | 34.70 | 35.37 | 7.5M |
| 2022-03-03 | 34.18 | 35.20 | 33.92 | 35.19 | 7.1M |
| 2022-03-02 | 34.20 | 34.36 | 33.61 | 33.99 | 3.5M |
| 2022-03-01 | 34.36 | 34.55 | 33.90 | 34.42 | 3.4M |
| 2022-02-28 | 34.00 | 34.39 | 33.50 | 34.15 | 3.7M |
| 2022-02-25 | 33.50 | 34.92 | 33.50 | 34.28 | 6.2M |
| 2022-02-24 | 35.45 | 35.65 | 32.88 | 33.31 | 9.8M |
| 2022-02-23 | 35.61 | 36.23 | 35.26 | 35.93 | 6.3M |
| 2022-02-22 | 35.55 | 35.95 | 34.50 | 35.57 | 6.8M |
| 2022-02-21 | 36.41 | 37.15 | 35.65 | 36.05 | 9.4M |
| 2022-02-18 | 35.41 | 36.92 | 35.08 | 36.69 | 10.3M |
| 2022-02-17 | 35.40 | 37.55 | 34.83 | 35.95 | 14.3M |
| 2022-02-16 | 33.34 | 36.33 | 33.21 | 35.66 | 14.0M |
| 2022-02-15 | 32.90 | 33.50 | 32.90 | 33.15 | 4.8M |
| 2022-02-14 | 32.20 | 33.89 | 32.01 | 33.13 | 6.1M |
| 2022-02-11 | 35.01 | 35.15 | 33.03 | 33.14 | 9.6M |
| 2022-02-10 | 35.05 | 35.67 | 34.59 | 35.31 | 9.2M |
| 2022-02-09 | 33.98 | 35.05 | 33.77 | 34.91 | 9.1M |
| 2022-02-08 | 34.20 | 34.45 | 32.88 | 34.05 | 8.9M |
| 2022-02-07 | 34.40 | 35.94 | 33.61 | 34.66 | 11.7M |
| 2022-01-28 | 34.48 | 35.34 | 33.52 | 33.61 | 11.9M |
| 2022-01-27 | 37.86 | 38.37 | 33.50 | 33.50 | 20.2M |
| 2022-01-26 | 43.17 | 44.34 | 38.21 | 38.53 | 26.4M |
| 2022-01-25 | 51.00 | 58.00 | 48.87 | 49.33 | 35.8M |