55.30
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 | 76.60 | 76.60 | 74.90 | 75.60 | 0.1M |
| 2024-12-30 | 80.50 | 80.50 | 76.60 | 76.80 | 0.1M |
| 2024-12-27 | 80.50 | 80.50 | 79.60 | 79.60 | 0.0M |
| 2024-12-26 | 78.80 | 81.20 | 78.80 | 80.50 | 0.1M |
| 2024-12-25 | 78.10 | 78.80 | 78.00 | 78.80 | 0.0M |
| 2024-12-24 | 77.30 | 77.90 | 77.30 | 77.90 | 0.0M |
| 2024-12-23 | 75.00 | 77.90 | 74.90 | 77.20 | 0.1M |
| 2024-12-20 | 77.20 | 77.20 | 75.60 | 75.90 | 0.1M |
| 2024-12-19 | 80.60 | 81.20 | 77.60 | 78.30 | 0.2M |
| 2024-12-18 | 77.00 | 81.00 | 76.90 | 80.20 | 0.1M |
| 2024-12-17 | 78.00 | 78.00 | 76.90 | 77.00 | 0.0M |
| 2024-12-16 | 79.60 | 79.60 | 77.20 | 78.00 | 0.1M |
| 2024-12-13 | 80.00 | 80.00 | 78.00 | 78.00 | 0.1M |
| 2024-12-12 | 81.60 | 81.60 | 80.20 | 80.20 | 0.1M |
| 2024-12-11 | 85.00 | 85.00 | 81.10 | 81.60 | 0.2M |
| 2024-12-10 | 85.10 | 86.20 | 85.10 | 85.20 | 0.1M |
| 2024-12-09 | 88.50 | 88.50 | 86.00 | 86.10 | 0.2M |
| 2024-12-06 | 89.70 | 89.70 | 89.00 | 89.00 | 0.1M |
| 2024-12-05 | 90.50 | 90.50 | 89.70 | 89.70 | 0.1M |
| 2024-12-04 | 91.20 | 91.20 | 90.10 | 90.90 | 0.0M |
| 2024-12-03 | 89.20 | 92.00 | 89.20 | 92.00 | 0.1M |
| 2024-12-02 | 90.40 | 90.70 | 90.00 | 90.00 | 0.1M |
| 2024-11-29 | 90.40 | 91.20 | 90.10 | 91.20 | 0.1M |
| 2024-11-28 | 92.00 | 94.00 | 89.90 | 93.60 | 0.1M |
| 2024-11-27 | 92.90 | 93.00 | 91.00 | 92.00 | 0.1M |
| 2024-11-26 | 97.90 | 98.50 | 93.50 | 93.60 | 0.1M |
| 2024-11-25 | 92.50 | 97.90 | 91.60 | 96.90 | 0.1M |
| 2024-11-22 | 92.30 | 92.30 | 91.00 | 91.40 | 0.0M |
| 2024-11-21 | 90.90 | 91.50 | 90.90 | 91.10 | 0.0M |
| 2024-11-20 | 90.50 | 91.80 | 90.50 | 91.80 | 0.1M |
| 2024-11-19 | 90.90 | 92.40 | 90.10 | 90.90 | 0.1M |
| 2024-11-18 | 92.90 | 92.90 | 90.00 | 90.80 | 0.1M |
| 2024-11-15 | 89.00 | 92.10 | 89.00 | 92.10 | 0.1M |
| 2024-11-14 | 90.90 | 91.20 | 89.00 | 89.00 | 0.1M |
| 2024-11-13 | 93.70 | 93.70 | 90.10 | 90.90 | 0.2M |
| 2024-11-12 | 98.60 | 98.60 | 93.70 | 93.80 | 0.2M |
| 2024-11-11 | 102.50 | 102.50 | 98.30 | 99.10 | 0.2M |
| 2024-11-08 | 105.50 | 105.50 | 102.50 | 103.00 | 0.1M |
| 2024-11-07 | 105.00 | 106.00 | 104.00 | 105.50 | 0.1M |
| 2024-11-06 | 107.00 | 107.50 | 106.50 | 106.50 | 0.0M |
| 2024-11-05 | 109.00 | 109.00 | 106.50 | 108.00 | 0.1M |
| 2024-11-04 | 108.00 | 109.50 | 108.00 | 109.50 | 0.0M |
| 2024-11-01 | 107.00 | 109.50 | 106.50 | 108.00 | 0.1M |
| 2024-10-30 | 108.50 | 110.00 | 106.50 | 109.50 | 0.2M |
| 2024-10-29 | 112.00 | 112.00 | 108.50 | 108.50 | 0.1M |
| 2024-10-28 | 113.00 | 113.00 | 111.50 | 112.50 | 0.0M |
| 2024-10-25 | 112.00 | 113.00 | 111.50 | 113.00 | 0.0M |
| 2024-10-24 | 113.00 | 113.00 | 111.50 | 112.00 | 0.0M |
| 2024-10-23 | 114.00 | 114.50 | 113.50 | 113.50 | 0.0M |
| 2024-10-22 | 118.00 | 118.00 | 115.50 | 115.50 | 0.0M |
| 2024-10-21 | 116.50 | 118.00 | 116.00 | 118.00 | 0.0M |
| 2024-10-18 | 115.00 | 117.00 | 114.50 | 115.00 | 0.0M |
| 2024-10-17 | 112.00 | 115.00 | 111.00 | 113.00 | 0.0M |
| 2024-10-16 | 114.00 | 114.00 | 110.50 | 112.00 | 0.0M |
| 2024-10-15 | 112.50 | 115.00 | 112.50 | 115.00 | 0.0M |
| 2024-10-14 | 116.50 | 116.50 | 113.50 | 113.50 | 0.0M |
| 2024-10-11 | 117.00 | 117.00 | 115.00 | 115.00 | 0.0M |
| 2024-10-09 | 118.00 | 119.00 | 116.50 | 117.00 | 0.0M |
| 2024-10-08 | 119.50 | 119.50 | 118.00 | 118.00 | 0.0M |
| 2024-10-07 | 122.00 | 124.00 | 120.00 | 122.50 | 0.1M |
| 2024-10-04 | 122.00 | 124.00 | 120.00 | 122.00 | 0.1M |
| 2024-10-01 | 125.50 | 125.50 | 122.00 | 124.50 | 0.1M |
| 2024-09-30 | 123.50 | 125.50 | 122.00 | 124.50 | 0.1M |
| 2024-09-27 | 113.50 | 124.00 | 113.50 | 124.00 | 0.1M |
| 2024-09-26 | 116.00 | 118.00 | 115.50 | 118.00 | 0.1M |
| 2024-09-25 | 113.50 | 116.00 | 113.50 | 116.00 | 0.0M |
| 2024-09-24 | 113.50 | 114.50 | 113.50 | 113.50 | 0.0M |
| 2024-09-23 | 112.50 | 114.50 | 112.50 | 114.50 | 0.0M |
| 2024-09-20 | 115.50 | 116.00 | 112.50 | 112.50 | 0.1M |
| 2024-09-19 | 115.50 | 115.50 | 112.00 | 115.00 | 0.1M |
| 2024-09-18 | 110.00 | 115.00 | 110.00 | 115.00 | 0.0M |
| 2024-09-16 | 110.50 | 112.00 | 109.00 | 112.00 | 0.0M |
| 2024-09-13 | 110.50 | 111.50 | 110.00 | 110.50 | 0.0M |
| 2024-09-12 | 110.00 | 112.00 | 110.00 | 111.50 | 0.0M |
| 2024-09-11 | 107.00 | 109.50 | 107.00 | 108.00 | 0.0M |
| 2024-09-10 | 108.00 | 108.50 | 106.50 | 107.00 | 0.0M |
| 2024-09-09 | 108.00 | 109.00 | 106.50 | 108.00 | 0.1M |
| 2024-09-06 | 110.50 | 111.00 | 110.00 | 111.00 | 0.0M |
| 2024-09-05 | 114.50 | 114.50 | 111.00 | 111.00 | 0.1M |
| 2024-09-04 | 113.50 | 114.00 | 111.00 | 111.00 | 0.3M |
| 2024-09-03 | 118.50 | 118.50 | 117.00 | 118.00 | 0.0M |
| 2024-09-02 | 120.00 | 120.00 | 119.00 | 119.00 | 0.0M |
| 2024-08-30 | 120.00 | 120.00 | 118.50 | 120.00 | 0.0M |
| 2024-08-29 | 118.00 | 121.50 | 115.50 | 121.00 | 0.2M |
| 2024-08-28 | 120.00 | 120.00 | 118.00 | 118.00 | 0.1M |
| 2024-08-27 | 119.00 | 119.50 | 118.00 | 119.50 | 0.2M |
| 2024-08-26 | 122.00 | 124.50 | 122.00 | 122.50 | 0.2M |
| 2024-08-23 | 121.00 | 121.50 | 120.00 | 121.50 | 0.0M |
| 2024-08-22 | 122.50 | 122.50 | 121.00 | 121.00 | 0.0M |
| 2024-08-21 | 121.00 | 122.00 | 120.00 | 122.00 | 0.1M |
| 2024-08-20 | 120.50 | 121.00 | 120.00 | 121.00 | 0.1M |
| 2024-08-19 | 120.00 | 120.50 | 119.50 | 120.50 | 0.1M |
| 2024-08-16 | 119.50 | 121.50 | 119.50 | 121.00 | 0.1M |
| 2024-08-15 | 120.00 | 120.00 | 118.50 | 119.50 | 0.0M |
| 2024-08-14 | 121.00 | 121.00 | 119.00 | 119.50 | 0.1M |
| 2024-08-13 | 120.00 | 120.00 | 119.00 | 120.00 | 0.0M |
| 2024-08-12 | 121.50 | 121.50 | 119.50 | 119.50 | 0.1M |
| 2024-08-09 | 118.00 | 122.00 | 118.00 | 119.50 | 0.1M |
| 2024-08-08 | 119.00 | 121.00 | 118.50 | 119.50 | 0.1M |
| 2024-08-07 | 119.50 | 122.00 | 119.50 | 121.50 | 0.2M |
| 2024-08-06 | 123.00 | 123.00 | 119.00 | 121.50 | 0.2M |
| 2024-08-05 | 129.00 | 129.00 | 123.00 | 123.00 | 0.1M |
| 2024-08-02 | 131.50 | 134.00 | 131.00 | 132.50 | 0.1M |
| 2024-08-01 | 133.00 | 135.50 | 133.00 | 135.00 | 0.1M |
| 2024-07-31 | 132.50 | 133.00 | 130.00 | 132.50 | 0.0M |
| 2024-07-30 | 135.00 | 135.00 | 130.00 | 133.50 | 0.1M |
| 2024-07-29 | 133.00 | 135.00 | 132.00 | 135.00 | 0.1M |
| 2024-07-26 | 133.00 | 133.00 | 131.00 | 131.50 | 0.0M |
| 2024-07-23 | 133.00 | 134.50 | 131.00 | 133.50 | 0.0M |
| 2024-07-22 | 130.50 | 133.00 | 129.00 | 133.00 | 0.1M |
| 2024-07-19 | 132.50 | 132.50 | 129.00 | 130.50 | 0.1M |
| 2024-07-18 | 135.00 | 135.00 | 133.00 | 134.50 | 0.0M |
| 2024-07-17 | 132.00 | 134.00 | 132.00 | 133.50 | 0.0M |
| 2024-07-16 | 132.00 | 132.50 | 132.00 | 132.50 | 0.1M |
| 2024-07-15 | 134.00 | 134.50 | 133.00 | 133.00 | 0.0M |
| 2024-07-12 | 134.50 | 134.50 | 133.00 | 134.00 | 0.0M |
| 2024-07-11 | 133.50 | 133.50 | 132.00 | 133.00 | 0.0M |
| 2024-07-10 | 134.50 | 134.50 | 132.50 | 134.00 | 0.1M |
| 2024-07-09 | 136.00 | 136.00 | 134.00 | 134.50 | 0.0M |
| 2024-07-08 | 136.50 | 136.50 | 135.00 | 136.00 | 0.0M |
| 2024-07-05 | 135.00 | 135.50 | 134.00 | 134.00 | 0.0M |
| 2024-07-04 | 135.00 | 136.50 | 134.00 | 134.50 | 0.1M |
| 2024-07-03 | 133.50 | 135.00 | 133.00 | 135.00 | 0.0M |
| 2024-07-02 | 135.50 | 135.50 | 133.50 | 133.50 | 0.1M |
| 2024-07-01 | 136.50 | 137.50 | 135.50 | 136.00 | 0.0M |
| 2024-06-28 | 138.50 | 139.00 | 136.50 | 136.50 | 0.0M |
| 2024-06-27 | 137.00 | 137.00 | 135.00 | 136.00 | 0.1M |
| 2024-06-26 | 139.50 | 140.00 | 138.00 | 138.00 | 0.1M |
| 2024-06-25 | 142.00 | 142.00 | 138.00 | 138.50 | 0.0M |
| 2024-06-24 | 136.50 | 139.00 | 136.50 | 139.00 | 0.0M |
| 2024-06-21 | 141.50 | 141.50 | 138.50 | 139.50 | 0.1M |
| 2024-06-20 | 139.50 | 141.50 | 138.50 | 141.50 | 0.1M |
| 2024-06-19 | 137.00 | 141.00 | 137.00 | 139.50 | 0.1M |
| 2024-06-18 | 135.50 | 138.50 | 135.50 | 138.50 | 0.1M |
| 2024-06-17 | 135.50 | 136.50 | 135.50 | 136.50 | 0.1M |
| 2024-06-14 | 135.00 | 136.00 | 135.00 | 135.50 | 0.0M |
| 2024-06-13 | 137.50 | 138.50 | 135.50 | 135.50 | 0.1M |
| 2024-06-12 | 135.50 | 136.50 | 135.50 | 136.00 | 0.0M |
| 2024-06-11 | 136.50 | 138.50 | 136.00 | 136.50 | 0.0M |
| 2024-06-07 | 137.00 | 138.00 | 137.00 | 137.50 | 0.0M |
| 2024-06-06 | 137.50 | 138.00 | 137.00 | 137.00 | 0.0M |
| 2024-06-05 | 140.00 | 140.00 | 137.00 | 139.50 | 0.0M |
| 2024-06-04 | 137.50 | 138.50 | 137.00 | 138.00 | 0.0M |
| 2024-06-03 | 140.50 | 140.50 | 138.50 | 138.50 | 0.0M |
| 2024-05-31 | 140.50 | 140.50 | 139.00 | 140.50 | 0.0M |
| 2024-05-30 | 139.00 | 143.00 | 136.50 | 141.50 | 0.1M |
| 2024-05-29 | 139.50 | 139.50 | 138.50 | 139.50 | 0.0M |
| 2024-05-28 | 138.00 | 139.50 | 135.50 | 139.50 | 0.1M |
| 2024-05-27 | 141.00 | 141.00 | 137.00 | 137.00 | 0.0M |
| 2024-05-24 | 138.00 | 139.00 | 138.00 | 138.00 | 0.0M |
| 2024-05-23 | 138.50 | 139.50 | 138.50 | 139.00 | 0.0M |
| 2024-05-22 | 139.00 | 141.50 | 138.00 | 140.00 | 0.0M |
| 2024-05-21 | 143.50 | 143.50 | 141.50 | 141.50 | 0.0M |
| 2024-05-20 | 148.00 | 148.00 | 143.50 | 145.00 | 0.1M |
| 2024-05-17 | 150.00 | 150.00 | 144.50 | 144.50 | 0.1M |
| 2024-05-16 | 138.50 | 148.00 | 137.50 | 148.00 | 0.3M |
| 2024-05-15 | 133.50 | 136.00 | 133.50 | 136.00 | 0.1M |
| 2024-05-14 | 134.00 | 134.00 | 132.00 | 133.50 | 0.0M |
| 2024-05-13 | 135.00 | 135.00 | 132.00 | 134.50 | 0.0M |
| 2024-05-10 | 136.50 | 136.50 | 134.50 | 135.50 | 0.0M |
| 2024-05-09 | 137.00 | 137.50 | 136.50 | 137.00 | 0.1M |
| 2024-05-08 | 137.00 | 138.00 | 135.00 | 136.00 | 0.1M |
| 2024-05-07 | 136.00 | 136.00 | 134.00 | 136.00 | 0.1M |
| 2024-05-06 | 134.00 | 136.50 | 133.00 | 136.00 | 0.1M |
| 2024-05-03 | 134.00 | 135.50 | 133.00 | 134.00 | 0.1M |
| 2024-05-02 | 131.00 | 134.00 | 131.00 | 134.00 | 0.1M |
| 2024-04-30 | 129.00 | 131.50 | 129.00 | 131.00 | 0.0M |
| 2024-04-29 | 126.50 | 131.00 | 126.50 | 130.00 | 0.1M |
| 2024-04-26 | 125.50 | 126.00 | 124.50 | 124.50 | 0.0M |
| 2024-04-25 | 125.00 | 129.00 | 125.00 | 127.00 | 0.0M |
| 2024-04-24 | 128.00 | 128.50 | 128.00 | 128.50 | 0.0M |
| 2024-04-23 | 125.00 | 127.00 | 125.00 | 126.50 | 0.0M |
| 2024-04-22 | 124.00 | 125.50 | 123.00 | 125.00 | 0.0M |
| 2024-04-19 | 126.50 | 126.50 | 121.50 | 122.00 | 0.1M |
| 2024-04-18 | 128.00 | 129.50 | 125.50 | 126.50 | 0.1M |
| 2024-04-17 | 128.00 | 129.50 | 128.00 | 128.50 | 0.1M |
| 2024-04-16 | 131.00 | 131.00 | 128.00 | 128.00 | 0.1M |
| 2024-04-15 | 133.50 | 133.50 | 131.00 | 131.00 | 0.0M |
| 2024-04-12 | 134.50 | 134.50 | 133.00 | 133.00 | 0.0M |
| 2024-04-11 | 133.00 | 136.00 | 132.00 | 134.50 | 0.1M |
| 2024-04-10 | 133.50 | 134.00 | 132.00 | 133.00 | 0.0M |
| 2024-04-09 | 131.00 | 134.00 | 131.00 | 133.50 | 0.1M |
| 2024-04-08 | 130.50 | 132.00 | 130.50 | 131.50 | 0.0M |
| 2024-04-03 | 131.00 | 131.50 | 130.50 | 131.00 | 0.0M |
| 2024-04-02 | 132.00 | 132.00 | 131.50 | 131.50 | 0.0M |
| 2024-04-01 | 131.50 | 132.00 | 130.00 | 132.00 | 0.1M |
| 2024-03-29 | 132.00 | 132.00 | 131.00 | 131.00 | 0.1M |
| 2024-03-28 | 132.00 | 133.00 | 130.50 | 132.00 | 0.1M |
| 2024-03-27 | 132.00 | 132.00 | 130.50 | 132.00 | 0.1M |
| 2024-03-26 | 131.00 | 134.50 | 131.00 | 132.00 | 0.2M |
| 2024-03-25 | 133.00 | 136.00 | 131.00 | 132.00 | 0.2M |
| 2024-03-22 | 137.00 | 138.00 | 134.00 | 134.50 | 0.1M |
| 2024-03-21 | 140.00 | 140.00 | 134.00 | 138.00 | 0.2M |
| 2024-03-20 | 131.00 | 141.50 | 131.00 | 138.00 | 0.2M |
| 2024-03-19 | 134.00 | 134.00 | 130.00 | 131.00 | 0.3M |
| 2024-03-18 | 136.50 | 136.50 | 131.00 | 134.00 | 0.2M |
| 2024-03-15 | 146.00 | 146.00 | 136.50 | 137.00 | 0.4M |
| 2024-03-14 | 147.50 | 147.50 | 145.50 | 146.00 | 0.2M |
| 2024-03-13 | 159.00 | 159.00 | 146.00 | 147.50 | 0.5M |
| 2024-03-12 | 162.00 | 162.50 | 161.00 | 161.00 | 0.1M |
| 2024-03-11 | 165.00 | 165.00 | 161.50 | 162.00 | 0.1M |
| 2024-03-08 | 165.00 | 167.50 | 163.50 | 163.50 | 0.1M |
| 2024-03-07 | 166.50 | 168.00 | 166.00 | 167.50 | 0.1M |
| 2024-03-06 | 166.00 | 168.50 | 166.00 | 167.00 | 0.1M |
| 2024-03-05 | 168.00 | 168.00 | 166.00 | 166.00 | 0.1M |
| 2024-03-04 | 169.00 | 169.00 | 168.00 | 168.00 | 0.1M |
| 2024-03-01 | 168.00 | 169.00 | 168.00 | 169.00 | 0.0M |
| 2024-02-29 | 168.00 | 169.00 | 168.00 | 168.50 | 0.1M |
| 2024-02-27 | 170.00 | 170.00 | 168.00 | 168.00 | 0.1M |
| 2024-02-26 | 172.50 | 172.50 | 169.50 | 170.50 | 0.1M |
| 2024-02-23 | 171.50 | 172.50 | 170.50 | 171.00 | 0.0M |
| 2024-02-22 | 172.00 | 173.50 | 171.50 | 171.50 | 0.0M |
| 2024-02-21 | 172.50 | 173.50 | 171.50 | 171.50 | 0.1M |
| 2024-02-20 | 169.50 | 172.00 | 169.50 | 171.50 | 0.1M |
| 2024-02-19 | 169.00 | 171.00 | 169.00 | 169.50 | 0.1M |
| 2024-02-16 | 169.50 | 170.00 | 169.00 | 169.00 | 0.1M |
| 2024-02-15 | 171.50 | 171.50 | 169.00 | 169.50 | 0.1M |
| 2024-02-05 | 172.50 | 172.50 | 171.50 | 171.50 | 0.0M |
| 2024-02-02 | 173.00 | 174.00 | 172.50 | 172.50 | 0.0M |
| 2024-02-01 | 172.50 | 175.00 | 172.50 | 173.00 | 0.0M |
| 2024-01-31 | 175.00 | 175.00 | 172.50 | 172.50 | 0.0M |
| 2024-01-30 | 174.00 | 175.00 | 173.50 | 175.00 | 0.0M |
| 2024-01-29 | 175.00 | 175.00 | 172.50 | 174.00 | 0.0M |
| 2024-01-26 | 173.00 | 176.00 | 173.00 | 175.00 | 0.0M |
| 2024-01-25 | 177.00 | 177.00 | 173.00 | 174.50 | 0.0M |
| 2024-01-24 | 172.00 | 173.00 | 172.00 | 172.50 | 0.0M |
| 2024-01-23 | 173.00 | 173.50 | 172.50 | 173.50 | 0.0M |
| 2024-01-22 | 173.00 | 173.50 | 172.00 | 172.50 | 0.0M |
| 2024-01-19 | 172.50 | 173.50 | 171.50 | 173.00 | 0.1M |
| 2024-01-18 | 173.50 | 179.50 | 173.50 | 174.00 | 0.1M |
| 2024-01-17 | 175.50 | 176.00 | 173.50 | 173.50 | 0.2M |
| 2024-01-16 | 181.50 | 181.50 | 178.00 | 178.00 | 0.1M |
| 2024-01-15 | 183.50 | 183.50 | 183.00 | 183.00 | 0.0M |
| 2024-01-12 | 184.50 | 184.50 | 184.00 | 184.50 | 0.0M |
| 2024-01-11 | 185.00 | 186.00 | 185.00 | 185.50 | 0.0M |
| 2024-01-10 | 185.00 | 185.00 | 184.50 | 185.00 | 0.0M |
| 2024-01-09 | 185.50 | 185.50 | 185.00 | 185.00 | 0.0M |
| 2024-01-08 | 188.00 | 188.00 | 185.50 | 186.50 | 0.0M |
| 2024-01-05 | 186.00 | 186.00 | 186.00 | 186.00 | 0.0M |
| 2024-01-04 | 185.50 | 186.00 | 185.50 | 186.00 | 0.0M |
| 2024-01-03 | 186.50 | 186.50 | 185.50 | 185.50 | 0.0M |
| 2024-01-02 | 186.50 | 188.00 | 186.50 | 188.00 | 0.0M |