65.31
Last Update: 2025-09-29
| 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 | 55.32 | 56.48 | 54.70 | 54.74 | 0.2M |
| 2024-12-30 | 57.00 | 57.00 | 55.51 | 55.60 | 0.2M |
| 2024-12-27 | 56.51 | 57.31 | 56.34 | 56.60 | 0.2M |
| 2024-12-26 | 56.75 | 57.45 | 56.21 | 56.68 | 0.2M |
| 2024-12-25 | 57.45 | 57.45 | 56.30 | 56.80 | 0.2M |
| 2024-12-24 | 57.41 | 57.41 | 56.34 | 57.08 | 0.1M |
| 2024-12-23 | 58.87 | 59.21 | 56.30 | 56.30 | 0.3M |
| 2024-12-20 | 58.70 | 59.59 | 58.70 | 59.17 | 0.1M |
| 2024-12-19 | 59.00 | 59.43 | 58.66 | 58.86 | 0.1M |
| 2024-12-18 | 58.65 | 59.60 | 58.00 | 59.14 | 0.2M |
| 2024-12-17 | 59.02 | 59.47 | 58.18 | 58.65 | 0.2M |
| 2024-12-16 | 59.17 | 59.76 | 58.96 | 59.34 | 0.3M |
| 2024-12-13 | 60.29 | 60.54 | 59.01 | 59.17 | 0.2M |
| 2024-12-12 | 60.13 | 60.68 | 59.60 | 60.24 | 0.1M |
| 2024-12-11 | 60.29 | 60.57 | 60.11 | 60.28 | 0.1M |
| 2024-12-10 | 61.00 | 61.60 | 60.15 | 60.29 | 0.3M |
| 2024-12-09 | 60.10 | 60.90 | 59.67 | 59.89 | 0.1M |
| 2024-12-06 | 60.30 | 60.85 | 60.01 | 60.56 | 0.2M |
| 2024-12-05 | 58.99 | 60.68 | 58.99 | 60.62 | 0.3M |
| 2024-12-04 | 60.22 | 60.48 | 58.51 | 59.17 | 0.4M |
| 2024-12-03 | 61.11 | 61.22 | 59.82 | 60.52 | 0.3M |
| 2024-12-02 | 61.60 | 61.81 | 60.98 | 61.27 | 0.5M |
| 2024-11-29 | 60.50 | 64.10 | 58.88 | 61.38 | 0.8M |
| 2024-11-28 | 56.64 | 61.68 | 56.39 | 60.56 | 1.0M |
| 2024-11-27 | 56.05 | 56.79 | 55.02 | 56.60 | 0.2M |
| 2024-11-26 | 56.52 | 57.11 | 56.01 | 56.03 | 0.1M |
| 2024-11-25 | 56.88 | 57.28 | 55.95 | 56.52 | 0.1M |
| 2024-11-22 | 58.48 | 58.97 | 56.78 | 56.78 | 0.3M |
| 2024-11-21 | 57.48 | 57.86 | 56.96 | 57.67 | 0.1M |
| 2024-11-20 | 56.70 | 57.70 | 56.06 | 57.37 | 0.1M |
| 2024-11-19 | 56.02 | 57.00 | 56.01 | 57.00 | 0.2M |
| 2024-11-18 | 56.90 | 57.26 | 56.00 | 56.02 | 0.2M |
| 2024-11-15 | 57.31 | 57.98 | 56.91 | 56.99 | 0.2M |
| 2024-11-14 | 59.38 | 59.59 | 57.31 | 57.85 | 0.2M |
| 2024-11-13 | 58.60 | 59.38 | 57.70 | 59.26 | 0.3M |
| 2024-11-12 | 60.69 | 62.00 | 58.01 | 59.00 | 0.6M |
| 2024-11-11 | 58.98 | 60.49 | 58.01 | 60.33 | 0.5M |
| 2024-11-08 | 58.23 | 59.27 | 58.23 | 58.35 | 0.4M |
| 2024-11-07 | 57.48 | 58.36 | 57.06 | 58.22 | 0.4M |
| 2024-11-06 | 55.64 | 58.12 | 55.40 | 57.69 | 0.6M |
| 2024-11-05 | 54.29 | 55.85 | 54.29 | 55.55 | 0.2M |
| 2024-11-04 | 53.54 | 54.50 | 53.54 | 54.39 | 0.1M |
| 2024-11-01 | 54.96 | 55.20 | 53.77 | 53.77 | 0.2M |
| 2024-10-31 | 54.98 | 55.59 | 54.52 | 54.96 | 0.2M |
| 2024-10-30 | 56.00 | 56.00 | 54.91 | 54.99 | 0.1M |
| 2024-10-29 | 56.82 | 56.82 | 55.50 | 55.50 | 0.2M |
| 2024-10-28 | 56.49 | 56.54 | 56.02 | 56.49 | 0.2M |
| 2024-10-25 | 55.21 | 56.59 | 54.71 | 56.32 | 0.3M |
| 2024-10-24 | 55.79 | 56.09 | 54.83 | 55.21 | 0.2M |
| 2024-10-23 | 56.17 | 56.47 | 55.59 | 55.79 | 0.2M |
| 2024-10-22 | 56.20 | 56.86 | 55.20 | 56.10 | 0.3M |
| 2024-10-21 | 55.18 | 56.81 | 54.80 | 56.08 | 0.5M |
| 2024-10-18 | 53.12 | 55.70 | 52.86 | 54.96 | 0.4M |
| 2024-10-17 | 53.53 | 54.19 | 52.86 | 52.86 | 0.2M |
| 2024-10-16 | 52.57 | 53.68 | 52.57 | 53.00 | 0.1M |
| 2024-10-15 | 54.50 | 54.78 | 53.54 | 53.55 | 0.2M |
| 2024-10-14 | 53.73 | 54.50 | 52.90 | 54.50 | 0.2M |
| 2024-10-11 | 57.09 | 57.09 | 53.87 | 53.96 | 0.3M |
| 2024-10-10 | 57.27 | 59.52 | 56.91 | 57.04 | 0.4M |
| 2024-10-09 | 61.06 | 61.88 | 57.67 | 57.99 | 0.7M |
| 2024-10-08 | 66.20 | 66.66 | 60.65 | 62.55 | 1.4M |
| 2024-09-30 | 54.00 | 58.20 | 52.85 | 57.34 | 1.0M |
| 2024-09-27 | 49.89 | 51.00 | 48.85 | 51.00 | 0.3M |
| 2024-09-26 | 47.61 | 48.71 | 47.61 | 48.71 | 0.2M |
| 2024-09-25 | 47.90 | 48.76 | 47.89 | 47.93 | 0.2M |
| 2024-09-24 | 47.90 | 47.90 | 46.84 | 47.82 | 0.2M |
| 2024-09-23 | 45.94 | 48.49 | 45.93 | 47.38 | 0.2M |
| 2024-09-20 | 46.09 | 46.09 | 45.47 | 45.88 | 0.0M |
| 2024-09-19 | 45.98 | 46.18 | 45.49 | 46.00 | 0.1M |
| 2024-09-18 | 45.52 | 45.60 | 45.22 | 45.22 | 0.0M |
| 2024-09-13 | 45.17 | 46.12 | 45.17 | 45.80 | 0.0M |
| 2024-09-12 | 46.27 | 46.54 | 45.90 | 45.97 | 0.0M |
| 2024-09-11 | 46.41 | 46.75 | 45.47 | 46.27 | 0.0M |
| 2024-09-10 | 45.51 | 46.50 | 45.51 | 46.11 | 0.0M |
| 2024-09-09 | 46.05 | 46.07 | 45.46 | 45.72 | 0.1M |
| 2024-09-06 | 47.83 | 47.83 | 45.96 | 46.05 | 0.1M |
| 2024-09-05 | 47.40 | 47.67 | 47.20 | 47.40 | 0.1M |
| 2024-09-04 | 47.15 | 47.79 | 47.12 | 47.30 | 0.0M |
| 2024-09-03 | 47.02 | 47.90 | 47.02 | 47.77 | 0.1M |
| 2024-09-02 | 48.40 | 48.79 | 47.44 | 47.45 | 0.1M |
| 2024-08-30 | 48.13 | 49.19 | 47.76 | 48.88 | 0.2M |
| 2024-08-29 | 48.30 | 48.86 | 47.98 | 48.32 | 0.2M |
| 2024-08-28 | 48.79 | 48.97 | 48.29 | 48.39 | 0.1M |
| 2024-08-27 | 48.03 | 48.59 | 48.00 | 48.29 | 0.0M |
| 2024-08-26 | 47.76 | 48.85 | 47.76 | 48.38 | 0.0M |
| 2024-08-23 | 47.88 | 48.19 | 47.58 | 48.05 | 0.1M |
| 2024-08-22 | 48.57 | 48.92 | 47.90 | 47.92 | 0.1M |
| 2024-08-21 | 49.07 | 49.50 | 48.58 | 48.77 | 0.1M |
| 2024-08-20 | 50.17 | 50.20 | 49.27 | 49.35 | 0.1M |
| 2024-08-19 | 50.88 | 50.99 | 50.19 | 50.27 | 0.1M |
| 2024-08-16 | 51.00 | 51.09 | 50.80 | 50.94 | 0.0M |
| 2024-08-15 | 50.84 | 51.74 | 50.84 | 50.99 | 0.1M |
| 2024-08-14 | 51.25 | 51.58 | 51.00 | 51.10 | 0.1M |
| 2024-08-13 | 51.67 | 51.84 | 51.15 | 51.60 | 0.0M |
| 2024-08-12 | 51.70 | 52.05 | 51.51 | 51.75 | 0.0M |
| 2024-08-09 | 52.20 | 52.47 | 51.50 | 51.84 | 0.0M |
| 2024-08-08 | 52.21 | 52.21 | 51.69 | 51.88 | 0.1M |
| 2024-08-07 | 52.54 | 52.63 | 52.08 | 52.13 | 0.1M |
| 2024-08-06 | 52.97 | 52.97 | 52.19 | 52.55 | 0.1M |
| 2024-08-05 | 53.02 | 53.33 | 52.32 | 52.32 | 0.1M |
| 2024-08-02 | 53.88 | 53.96 | 53.23 | 53.33 | 0.0M |
| 2024-08-01 | 54.49 | 54.58 | 53.85 | 53.95 | 0.1M |
| 2024-07-31 | 53.38 | 54.48 | 52.81 | 54.27 | 0.1M |
| 2024-07-30 | 53.05 | 53.31 | 52.52 | 53.10 | 0.0M |
| 2024-07-29 | 53.02 | 53.20 | 52.60 | 52.60 | 0.0M |
| 2024-07-26 | 53.25 | 53.49 | 52.62 | 53.31 | 0.0M |
| 2024-07-25 | 52.75 | 53.38 | 52.50 | 53.19 | 0.0M |
| 2024-07-24 | 53.80 | 54.00 | 52.60 | 52.75 | 0.1M |
| 2024-07-23 | 54.90 | 55.48 | 53.54 | 53.56 | 0.1M |
| 2024-07-22 | 54.19 | 54.83 | 54.19 | 54.68 | 0.0M |
| 2024-07-19 | 53.81 | 54.86 | 53.81 | 54.78 | 0.1M |
| 2024-07-18 | 53.60 | 54.45 | 53.20 | 54.26 | 0.1M |
| 2024-07-17 | 53.74 | 53.90 | 53.58 | 53.69 | 0.0M |
| 2024-07-16 | 53.42 | 54.05 | 53.22 | 53.74 | 0.0M |
| 2024-07-15 | 54.21 | 54.25 | 53.60 | 53.62 | 0.0M |
| 2024-07-12 | 54.39 | 54.48 | 54.06 | 54.28 | 0.0M |
| 2024-07-11 | 54.49 | 54.70 | 54.11 | 54.28 | 0.1M |
| 2024-07-10 | 52.40 | 53.74 | 52.40 | 53.45 | 0.0M |
| 2024-07-09 | 52.99 | 53.86 | 52.28 | 53.76 | 0.1M |
| 2024-07-08 | 53.33 | 53.55 | 52.68 | 53.12 | 0.0M |
| 2024-07-05 | 53.78 | 53.80 | 52.80 | 53.55 | 0.2M |
| 2024-07-04 | 54.89 | 55.30 | 53.60 | 53.79 | 0.1M |
| 2024-07-03 | 55.42 | 55.78 | 54.84 | 55.00 | 0.1M |
| 2024-07-02 | 55.89 | 56.20 | 55.52 | 55.65 | 0.0M |
| 2024-07-01 | 55.66 | 56.29 | 55.40 | 55.86 | 0.1M |
| 2024-06-28 | 58.48 | 58.48 | 56.21 | 56.23 | 0.1M |
| 2024-06-27 | 56.89 | 56.89 | 56.06 | 56.20 | 0.0M |
| 2024-06-26 | 56.00 | 56.80 | 55.62 | 56.71 | 0.1M |
| 2024-06-25 | 55.89 | 56.56 | 55.63 | 56.00 | 0.1M |
| 2024-06-24 | 56.75 | 57.24 | 56.00 | 56.03 | 0.1M |
| 2024-06-21 | 56.65 | 56.95 | 56.05 | 56.55 | 0.1M |
| 2024-06-20 | 56.87 | 57.74 | 56.50 | 56.80 | 0.1M |
| 2024-06-19 | 59.05 | 59.20 | 58.16 | 58.46 | 0.1M |
| 2024-06-18 | 58.88 | 59.10 | 58.63 | 58.99 | 0.1M |
| 2024-06-17 | 59.80 | 59.80 | 58.59 | 58.88 | 0.1M |
| 2024-06-14 | 60.05 | 60.05 | 58.21 | 58.95 | 0.2M |
| 2024-06-13 | 58.89 | 61.95 | 58.45 | 60.09 | 0.3M |
| 2024-06-12 | 57.99 | 59.30 | 57.99 | 58.89 | 0.1M |
| 2024-06-11 | 57.46 | 58.47 | 57.00 | 58.33 | 0.1M |
| 2024-06-07 | 57.22 | 58.03 | 57.08 | 57.40 | 0.1M |
| 2024-06-06 | 58.01 | 58.42 | 57.06 | 57.22 | 0.1M |
| 2024-06-05 | 58.50 | 58.81 | 58.00 | 58.00 | 0.1M |
| 2024-06-04 | 58.81 | 59.32 | 58.32 | 58.47 | 0.1M |
| 2024-06-03 | 59.58 | 60.45 | 58.53 | 58.85 | 0.1M |
| 2024-05-31 | 58.90 | 59.66 | 58.90 | 59.63 | 0.1M |
| 2024-05-30 | 59.20 | 59.31 | 58.80 | 58.90 | 0.1M |
| 2024-05-29 | 59.29 | 59.49 | 59.15 | 59.29 | 0.0M |
| 2024-05-28 | 59.66 | 59.69 | 59.17 | 59.29 | 0.1M |
| 2024-05-27 | 60.03 | 60.55 | 58.85 | 59.48 | 0.2M |
| 2024-05-24 | 60.98 | 61.27 | 60.30 | 60.35 | 0.1M |
| 2024-05-23 | 61.38 | 61.52 | 60.89 | 61.00 | 0.2M |
| 2024-05-22 | 60.81 | 61.43 | 60.27 | 61.32 | 0.2M |
| 2024-05-21 | 60.27 | 60.65 | 60.09 | 60.27 | 0.1M |
| 2024-05-20 | 60.37 | 60.93 | 60.37 | 60.58 | 0.1M |
| 2024-05-17 | 60.08 | 60.48 | 60.00 | 60.38 | 0.1M |
| 2024-05-16 | 60.75 | 60.91 | 60.21 | 60.35 | 0.1M |
| 2024-05-15 | 60.51 | 60.95 | 60.30 | 60.48 | 0.1M |
| 2024-05-14 | 60.50 | 60.97 | 60.33 | 60.67 | 0.1M |
| 2024-05-13 | 61.29 | 61.29 | 60.57 | 60.71 | 0.1M |
| 2024-05-10 | 61.83 | 61.83 | 61.15 | 61.40 | 0.1M |
| 2024-05-09 | 61.35 | 61.94 | 61.35 | 61.83 | 0.1M |
| 2024-05-08 | 61.51 | 61.52 | 61.02 | 61.47 | 0.1M |
| 2024-05-07 | 61.19 | 61.78 | 61.18 | 61.51 | 0.1M |
| 2024-05-06 | 61.55 | 61.97 | 61.36 | 61.52 | 0.2M |
| 2024-04-30 | 62.00 | 62.60 | 61.01 | 61.19 | 0.4M |
| 2024-04-29 | 60.80 | 62.75 | 60.11 | 62.72 | 0.4M |
| 2024-04-26 | 59.95 | 60.98 | 59.81 | 60.88 | 0.1M |
| 2024-04-25 | 60.08 | 60.54 | 59.81 | 60.10 | 0.1M |
| 2024-04-24 | 58.96 | 60.07 | 58.96 | 60.07 | 0.1M |
| 2024-04-23 | 59.69 | 59.90 | 58.97 | 59.43 | 0.1M |
| 2024-04-22 | 60.48 | 60.48 | 59.54 | 59.69 | 0.1M |
| 2024-04-19 | 60.12 | 61.55 | 59.80 | 60.48 | 0.2M |
| 2024-04-18 | 60.00 | 60.50 | 59.53 | 60.03 | 0.1M |
| 2024-04-17 | 56.06 | 60.98 | 56.06 | 60.21 | 0.3M |
| 2024-04-16 | 57.51 | 58.26 | 55.48 | 56.25 | 0.2M |
| 2024-04-15 | 58.60 | 59.24 | 57.32 | 57.79 | 0.2M |
| 2024-04-12 | 58.81 | 59.58 | 58.81 | 58.92 | 0.1M |
| 2024-04-11 | 58.67 | 59.99 | 58.67 | 59.29 | 0.1M |
| 2024-04-10 | 60.80 | 61.00 | 58.73 | 58.85 | 0.1M |
| 2024-04-09 | 59.31 | 60.20 | 59.26 | 60.20 | 0.1M |
| 2024-04-08 | 60.75 | 60.75 | 59.20 | 59.31 | 0.1M |
| 2024-04-03 | 61.31 | 61.31 | 60.72 | 60.96 | 0.1M |
| 2024-04-02 | 61.74 | 61.75 | 61.01 | 61.09 | 0.1M |
| 2024-04-01 | 60.97 | 61.66 | 60.67 | 61.48 | 0.2M |
| 2024-03-29 | 59.51 | 60.76 | 59.51 | 60.62 | 0.1M |
| 2024-03-28 | 58.26 | 60.50 | 58.13 | 59.85 | 0.2M |
| 2024-03-27 | 59.39 | 59.58 | 58.39 | 58.41 | 0.2M |
| 2024-03-26 | 59.31 | 59.79 | 58.80 | 59.42 | 0.2M |
| 2024-03-25 | 60.59 | 60.87 | 59.60 | 59.65 | 0.2M |
| 2024-03-22 | 61.54 | 61.65 | 60.62 | 60.94 | 0.2M |
| 2024-03-21 | 62.16 | 62.36 | 61.17 | 61.56 | 0.3M |
| 2024-03-20 | 61.70 | 62.15 | 61.50 | 62.07 | 0.2M |
| 2024-03-19 | 62.32 | 62.73 | 62.03 | 62.05 | 0.3M |
| 2024-03-18 | 61.34 | 62.40 | 61.20 | 62.38 | 0.3M |
| 2024-03-15 | 60.75 | 61.36 | 60.50 | 61.23 | 0.1M |
| 2024-03-14 | 61.87 | 62.30 | 60.31 | 60.83 | 0.2M |
| 2024-03-13 | 62.18 | 62.18 | 61.52 | 61.84 | 0.2M |
| 2024-03-12 | 61.90 | 62.68 | 61.20 | 62.11 | 0.3M |
| 2024-03-11 | 60.18 | 61.52 | 60.06 | 61.48 | 0.3M |
| 2024-03-08 | 59.82 | 60.32 | 59.51 | 60.14 | 0.1M |
| 2024-03-07 | 59.58 | 61.00 | 59.51 | 59.82 | 0.2M |
| 2024-03-06 | 59.23 | 60.68 | 59.23 | 59.94 | 0.2M |
| 2024-03-05 | 60.05 | 61.00 | 59.50 | 59.52 | 0.2M |
| 2024-03-04 | 61.36 | 61.36 | 60.00 | 60.59 | 0.3M |
| 2024-03-01 | 60.86 | 61.97 | 60.60 | 61.36 | 0.2M |
| 2024-02-29 | 59.06 | 60.96 | 59.00 | 60.85 | 0.3M |
| 2024-02-28 | 62.59 | 63.69 | 59.56 | 59.56 | 0.6M |
| 2024-02-27 | 61.87 | 62.78 | 61.00 | 62.59 | 0.5M |
| 2024-02-26 | 60.10 | 62.82 | 60.05 | 61.70 | 0.7M |
| 2024-02-23 | 59.08 | 59.83 | 58.75 | 59.51 | 0.3M |
| 2024-02-22 | 58.22 | 59.34 | 58.22 | 59.08 | 0.3M |
| 2024-02-21 | 57.30 | 59.55 | 57.01 | 58.73 | 0.4M |
| 2024-02-20 | 57.52 | 58.00 | 56.83 | 57.86 | 0.1M |
| 2024-02-19 | 56.96 | 58.36 | 56.30 | 57.67 | 0.3M |
| 2024-02-08 | 53.32 | 56.96 | 53.32 | 56.62 | 0.4M |
| 2024-02-07 | 54.30 | 55.48 | 53.01 | 53.16 | 0.3M |
| 2024-02-06 | 51.81 | 55.22 | 50.32 | 54.33 | 0.3M |
| 2024-02-05 | 57.50 | 57.50 | 51.81 | 52.00 | 0.5M |
| 2024-02-02 | 60.08 | 60.86 | 56.00 | 57.55 | 0.4M |
| 2024-02-01 | 60.18 | 61.08 | 59.71 | 60.11 | 0.2M |
| 2024-01-31 | 62.98 | 63.00 | 60.10 | 60.11 | 0.3M |
| 2024-01-30 | 63.33 | 63.99 | 63.00 | 63.06 | 0.2M |
| 2024-01-29 | 64.99 | 66.00 | 64.11 | 64.20 | 0.2M |
| 2024-01-26 | 65.00 | 65.56 | 64.47 | 64.52 | 0.2M |
| 2024-01-25 | 63.98 | 65.50 | 63.14 | 65.45 | 0.2M |
| 2024-01-24 | 64.80 | 64.80 | 62.44 | 64.30 | 0.2M |
| 2024-01-23 | 64.18 | 64.80 | 64.01 | 64.44 | 0.1M |
| 2024-01-22 | 66.79 | 66.79 | 64.07 | 64.29 | 0.2M |
| 2024-01-19 | 67.36 | 67.84 | 66.80 | 66.81 | 0.1M |
| 2024-01-18 | 67.38 | 67.38 | 66.21 | 67.34 | 0.2M |
| 2024-01-17 | 68.33 | 68.33 | 67.06 | 67.10 | 0.2M |
| 2024-01-16 | 67.84 | 68.35 | 67.65 | 68.34 | 0.1M |
| 2024-01-15 | 68.88 | 68.95 | 67.89 | 67.94 | 0.2M |
| 2024-01-12 | 68.41 | 69.91 | 68.41 | 68.88 | 0.3M |
| 2024-01-11 | 68.10 | 69.19 | 67.30 | 69.12 | 0.3M |
| 2024-01-10 | 67.80 | 69.18 | 67.08 | 68.07 | 0.2M |
| 2024-01-09 | 67.62 | 68.65 | 67.60 | 68.13 | 0.2M |
| 2024-01-08 | 68.66 | 69.02 | 67.52 | 67.62 | 0.3M |
| 2024-01-05 | 69.60 | 69.92 | 68.93 | 69.11 | 0.4M |
| 2024-01-04 | 69.21 | 69.99 | 69.00 | 69.57 | 0.2M |
| 2024-01-03 | 70.56 | 70.56 | 68.55 | 69.16 | 0.3M |
| 2024-01-02 | 71.00 | 71.07 | 70.10 | 70.28 | 0.2M |