25.85
Last Update: 2025-09-30
| 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 | 59.60 | 61.37 | 59.40 | 60.13 | 1.6M |
| 2022-12-29 | 59.40 | 61.06 | 59.40 | 59.45 | 1.3M |
| 2022-12-28 | 62.20 | 62.20 | 59.19 | 60.15 | 2.4M |
| 2022-12-27 | 62.63 | 63.59 | 60.62 | 62.09 | 2.0M |
| 2022-12-26 | 59.20 | 62.67 | 59.19 | 62.62 | 2.1M |
| 2022-12-23 | 60.55 | 61.79 | 59.09 | 59.70 | 2.1M |
| 2022-12-22 | 61.22 | 63.09 | 60.30 | 61.23 | 2.4M |
| 2022-12-21 | 60.81 | 62.43 | 58.51 | 61.21 | 2.8M |
| 2022-12-20 | 60.52 | 62.85 | 59.85 | 60.73 | 1.6M |
| 2022-12-19 | 61.50 | 63.66 | 60.75 | 61.12 | 1.8M |
| 2022-12-16 | 62.00 | 62.16 | 59.99 | 61.11 | 2.1M |
| 2022-12-15 | 61.91 | 64.28 | 61.05 | 62.69 | 2.4M |
| 2022-12-14 | 64.70 | 64.95 | 61.50 | 62.00 | 3.2M |
| 2022-12-13 | 66.12 | 67.33 | 62.96 | 63.15 | 4.4M |
| 2022-12-12 | 65.55 | 67.99 | 64.80 | 67.17 | 2.7M |
| 2022-12-09 | 64.93 | 68.38 | 64.93 | 65.99 | 3.9M |
| 2022-12-08 | 66.29 | 67.17 | 64.52 | 64.76 | 4.2M |
| 2022-12-07 | 61.62 | 67.32 | 61.62 | 66.36 | 10.0M |
| 2022-12-06 | 56.96 | 61.20 | 56.40 | 61.20 | 5.2M |
| 2022-12-05 | 58.32 | 58.72 | 56.73 | 57.30 | 3.2M |
| 2022-12-02 | 60.29 | 60.95 | 58.18 | 58.76 | 3.9M |
| 2022-12-01 | 59.00 | 60.68 | 57.81 | 60.29 | 4.6M |
| 2022-11-30 | 56.17 | 58.28 | 55.10 | 58.12 | 3.4M |
| 2022-11-29 | 56.26 | 57.28 | 56.01 | 56.34 | 2.5M |
| 2022-11-28 | 57.00 | 58.20 | 56.00 | 57.11 | 2.0M |
| 2022-11-25 | 59.00 | 59.00 | 57.30 | 57.36 | 1.7M |
| 2022-11-24 | 59.43 | 59.88 | 57.50 | 58.72 | 3.0M |
| 2022-11-23 | 59.68 | 60.24 | 57.08 | 59.29 | 3.3M |
| 2022-11-22 | 60.95 | 60.95 | 58.40 | 58.89 | 2.8M |
| 2022-11-21 | 60.56 | 62.60 | 60.18 | 60.96 | 2.4M |
| 2022-11-18 | 64.38 | 64.40 | 60.77 | 61.00 | 3.9M |
| 2022-11-17 | 62.70 | 64.45 | 62.00 | 64.26 | 2.3M |
| 2022-11-16 | 66.01 | 66.01 | 63.33 | 63.50 | 2.4M |
| 2022-11-15 | 62.92 | 65.46 | 62.00 | 65.35 | 3.2M |
| 2022-11-14 | 67.66 | 68.00 | 62.43 | 62.90 | 4.7M |
| 2022-11-11 | 68.50 | 69.45 | 65.36 | 67.50 | 3.5M |
| 2022-11-10 | 68.49 | 71.06 | 65.97 | 66.41 | 4.3M |
| 2022-11-09 | 71.50 | 72.17 | 69.06 | 69.55 | 2.4M |
| 2022-11-08 | 72.50 | 73.39 | 69.47 | 71.97 | 3.2M |
| 2022-11-07 | 70.70 | 73.87 | 70.00 | 71.90 | 3.9M |
| 2022-11-04 | 71.39 | 73.45 | 69.99 | 70.70 | 3.8M |
| 2022-11-03 | 66.15 | 71.77 | 66.00 | 71.36 | 4.6M |
| 2022-11-02 | 67.10 | 69.65 | 67.00 | 67.86 | 3.0M |
| 2022-11-01 | 67.67 | 68.58 | 65.05 | 68.22 | 4.0M |
| 2022-10-31 | 68.03 | 69.50 | 66.60 | 67.94 | 6.0M |
| 2022-10-28 | 65.11 | 67.30 | 64.51 | 65.33 | 4.1M |
| 2022-10-27 | 67.99 | 68.85 | 64.65 | 65.99 | 6.8M |
| 2022-10-26 | 64.00 | 68.66 | 63.80 | 68.66 | 8.6M |
| 2022-10-25 | 62.05 | 63.98 | 60.64 | 62.42 | 3.6M |
| 2022-10-24 | 62.73 | 65.02 | 62.04 | 63.38 | 5.2M |
| 2022-10-21 | 60.43 | 63.50 | 60.02 | 62.59 | 4.7M |
| 2022-10-20 | 59.87 | 61.57 | 56.59 | 60.39 | 5.5M |
| 2022-10-19 | 61.00 | 61.97 | 59.58 | 59.69 | 5.3M |
| 2022-10-18 | 60.65 | 63.47 | 59.71 | 62.90 | 5.7M |
| 2022-10-17 | 56.10 | 61.70 | 56.10 | 60.61 | 6.8M |
| 2022-10-14 | 53.98 | 56.38 | 53.05 | 56.10 | 4.4M |
| 2022-10-13 | 53.00 | 55.85 | 52.41 | 53.35 | 6.2M |
| 2022-10-12 | 49.88 | 53.60 | 49.25 | 53.28 | 3.7M |
| 2022-10-11 | 50.00 | 50.80 | 49.36 | 49.81 | 2.2M |
| 2022-10-10 | 50.77 | 51.09 | 48.80 | 49.98 | 2.5M |
| 2022-09-30 | 51.73 | 52.00 | 49.50 | 49.79 | 3.0M |
| 2022-09-29 | 51.58 | 52.47 | 50.01 | 51.73 | 2.5M |
| 2022-09-28 | 52.30 | 53.87 | 50.51 | 50.83 | 3.1M |
| 2022-09-27 | 51.96 | 53.25 | 51.34 | 52.83 | 3.9M |
| 2022-09-26 | 50.97 | 52.68 | 50.57 | 51.46 | 3.0M |
| 2022-09-23 | 53.44 | 53.73 | 50.02 | 51.10 | 4.1M |
| 2022-09-22 | 52.18 | 54.31 | 51.33 | 53.30 | 4.2M |
| 2022-09-21 | 54.32 | 55.50 | 52.00 | 52.60 | 5.7M |
| 2022-09-20 | 54.50 | 56.77 | 53.62 | 54.70 | 4.0M |
| 2022-09-19 | 56.00 | 56.45 | 52.99 | 54.70 | 5.4M |
| 2022-09-16 | 58.00 | 58.30 | 55.44 | 55.50 | 4.4M |
| 2022-09-15 | 62.99 | 63.30 | 56.15 | 57.42 | 5.9M |
| 2022-09-14 | 60.35 | 62.61 | 58.80 | 62.35 | 3.9M |
| 2022-09-13 | 61.40 | 62.39 | 59.67 | 60.45 | 3.2M |
| 2022-09-09 | 63.69 | 64.80 | 60.06 | 61.40 | 5.0M |
| 2022-09-08 | 66.08 | 67.74 | 63.17 | 63.38 | 4.2M |
| 2022-09-07 | 64.93 | 68.38 | 63.87 | 66.10 | 5.5M |
| 2022-09-06 | 62.18 | 66.18 | 61.30 | 63.86 | 4.5M |
| 2022-09-05 | 61.01 | 63.30 | 59.61 | 61.92 | 4.5M |
| 2022-09-02 | 59.28 | 62.80 | 57.60 | 61.18 | 5.7M |
| 2022-09-01 | 63.24 | 63.90 | 58.00 | 58.96 | 8.8M |
| 2022-08-31 | 67.81 | 70.05 | 61.96 | 61.99 | 7.7M |
| 2022-08-30 | 66.00 | 68.90 | 64.01 | 67.79 | 6.8M |
| 2022-08-29 | 61.45 | 67.49 | 60.51 | 66.20 | 7.0M |
| 2022-08-26 | 65.79 | 66.79 | 62.30 | 62.70 | 6.3M |
| 2022-08-25 | 66.10 | 67.12 | 64.40 | 65.38 | 4.4M |
| 2022-08-24 | 70.44 | 70.96 | 64.20 | 66.09 | 7.3M |
| 2022-08-23 | 72.21 | 73.66 | 70.20 | 70.97 | 6.0M |
| 2022-08-22 | 77.56 | 77.85 | 69.40 | 72.21 | 12.1M |
| 2022-08-19 | 78.60 | 83.16 | 76.00 | 76.64 | 12.4M |
| 2022-08-18 | 68.31 | 75.64 | 67.50 | 75.64 | 6.3M |
| 2022-08-17 | 68.10 | 71.60 | 68.10 | 68.76 | 7.2M |
| 2022-08-16 | 65.00 | 69.73 | 64.49 | 66.40 | 14.5M |
| 2022-08-15 | 66.23 | 71.61 | 65.54 | 71.61 | 7.8M |
| 2022-08-12 | 63.50 | 68.63 | 63.50 | 65.10 | 5.3M |
| 2022-08-11 | 61.00 | 66.44 | 60.90 | 64.10 | 6.6M |
| 2022-08-10 | 58.79 | 62.00 | 58.36 | 61.75 | 6.4M |
| 2022-08-09 | 59.19 | 60.68 | 58.14 | 60.28 | 6.5M |
| 2022-08-08 | 53.97 | 58.81 | 50.00 | 56.85 | 9.4M |
| 2022-08-05 | 54.75 | 57.69 | 53.84 | 54.90 | 9.0M |
| 2022-08-04 | 54.05 | 55.80 | 52.00 | 54.75 | 7.2M |
| 2022-08-03 | 52.50 | 55.88 | 50.60 | 53.51 | 9.1M |
| 2022-08-02 | 51.19 | 53.69 | 50.35 | 51.77 | 6.1M |
| 2022-08-01 | 50.61 | 53.00 | 49.80 | 52.60 | 8.1M |
| 2022-07-29 | 54.41 | 55.50 | 50.60 | 51.96 | 11.4M |
| 2022-07-28 | 56.00 | 57.23 | 53.90 | 55.50 | 8.9M |
| 2022-07-27 | 55.17 | 55.99 | 52.50 | 55.84 | 6.5M |
| 2022-07-26 | 55.08 | 56.10 | 52.51 | 54.51 | 10.3M |
| 2022-07-25 | 53.62 | 55.90 | 52.52 | 55.90 | 11.3M |
| 2022-07-22 | 48.39 | 50.82 | 48.39 | 50.82 | 12.2M |
| 2022-07-21 | 45.81 | 47.97 | 45.40 | 46.20 | 4.8M |
| 2022-07-20 | 44.87 | 46.50 | 44.00 | 46.50 | 4.4M |
| 2022-07-19 | 46.20 | 46.29 | 44.56 | 44.87 | 3.4M |
| 2022-07-18 | 46.50 | 46.90 | 44.15 | 46.11 | 4.4M |
| 2022-07-15 | 46.08 | 47.54 | 45.58 | 46.40 | 4.1M |
| 2022-07-14 | 45.51 | 47.03 | 44.45 | 46.22 | 4.9M |
| 2022-07-13 | 45.42 | 47.31 | 43.51 | 45.35 | 6.6M |
| 2022-07-12 | 45.13 | 48.17 | 44.10 | 44.62 | 11.6M |
| 2022-07-11 | 43.74 | 46.48 | 43.74 | 46.48 | 12.3M |
| 2022-07-08 | 41.25 | 43.00 | 40.66 | 42.25 | 4.9M |
| 2022-07-07 | 40.99 | 42.02 | 39.83 | 41.57 | 4.5M |
| 2022-07-06 | 42.49 | 42.59 | 40.55 | 41.01 | 5.9M |
| 2022-07-05 | 42.80 | 44.00 | 41.58 | 42.00 | 10.4M |
| 2022-07-04 | 40.45 | 41.09 | 38.13 | 40.06 | 5.5M |
| 2022-07-01 | 41.30 | 42.00 | 40.50 | 40.63 | 7.4M |
| 2022-06-30 | 38.01 | 41.90 | 38.00 | 41.29 | 11.2M |
| 2022-06-29 | 40.18 | 40.50 | 37.80 | 38.09 | 6.6M |
| 2022-06-28 | 40.99 | 41.20 | 39.20 | 40.14 | 6.9M |
| 2022-06-27 | 38.88 | 41.33 | 38.21 | 41.10 | 9.7M |
| 2022-06-24 | 37.30 | 39.10 | 37.30 | 38.71 | 6.2M |
| 2022-06-23 | 36.98 | 38.48 | 36.30 | 37.67 | 6.8M |
| 2022-06-22 | 36.43 | 37.80 | 36.36 | 36.42 | 5.0M |
| 2022-06-21 | 36.92 | 37.54 | 35.73 | 36.35 | 5.2M |
| 2022-06-20 | 36.10 | 37.99 | 36.03 | 36.85 | 6.0M |
| 2022-06-17 | 36.52 | 37.11 | 35.68 | 36.42 | 5.7M |
| 2022-06-16 | 36.50 | 37.88 | 36.24 | 37.19 | 7.1M |
| 2022-06-15 | 35.55 | 39.00 | 35.03 | 36.80 | 11.0M |
| 2022-06-14 | 33.58 | 35.77 | 33.11 | 35.55 | 6.2M |
| 2022-06-13 | 34.16 | 35.10 | 33.80 | 34.28 | 4.3M |
| 2022-06-10 | 32.34 | 34.74 | 32.34 | 34.70 | 5.3M |
| 2022-06-09 | 34.01 | 34.37 | 32.53 | 33.00 | 5.2M |
| 2022-06-08 | 34.66 | 35.40 | 33.30 | 34.48 | 7.0M |
| 2022-06-07 | 35.56 | 35.70 | 34.21 | 34.69 | 7.8M |
| 2022-06-06 | 36.00 | 36.88 | 34.36 | 35.22 | 13.1M |
| 2022-06-02 | 31.61 | 34.61 | 31.31 | 34.61 | 5.6M |
| 2022-06-01 | 31.14 | 32.30 | 30.80 | 31.46 | 4.5M |
| 2022-05-31 | 30.10 | 31.75 | 29.66 | 31.30 | 4.9M |
| 2022-05-30 | 30.48 | 30.50 | 29.56 | 30.40 | 3.4M |
| 2022-05-27 | 30.21 | 31.88 | 30.09 | 30.46 | 4.2M |
| 2022-05-26 | 30.38 | 31.20 | 29.88 | 30.21 | 3.6M |
| 2022-05-25 | 29.52 | 30.58 | 29.41 | 30.26 | 5.2M |
| 2022-05-24 | 32.38 | 33.19 | 29.68 | 29.72 | 9.4M |
| 2022-05-23 | 32.65 | 33.19 | 31.85 | 31.93 | 7.3M |
| 2022-05-20 | 33.79 | 34.10 | 32.37 | 32.69 | 4.6M |
| 2022-05-19 | 31.50 | 34.36 | 31.49 | 33.79 | 7.5M |
| 2022-05-18 | 32.88 | 33.30 | 31.90 | 32.08 | 4.5M |
| 2022-05-17 | 32.93 | 33.60 | 32.05 | 33.33 | 4.6M |
| 2022-05-16 | 33.10 | 34.30 | 32.87 | 33.20 | 5.0M |
| 2022-05-13 | 35.34 | 35.44 | 32.55 | 33.14 | 8.6M |
| 2022-05-12 | 33.80 | 35.68 | 33.15 | 35.25 | 7.0M |
| 2022-05-11 | 33.66 | 36.00 | 33.66 | 34.10 | 8.0M |
| 2022-05-10 | 33.98 | 35.50 | 33.43 | 33.95 | 6.7M |
| 2022-05-09 | 33.77 | 35.39 | 32.98 | 34.19 | 6.1M |
| 2022-05-06 | 33.49 | 34.55 | 33.08 | 34.45 | 5.5M |
| 2022-05-05 | 33.20 | 35.00 | 33.05 | 33.80 | 7.6M |
| 2022-04-29 | 31.82 | 35.00 | 31.82 | 33.88 | 10.9M |
| 2022-04-28 | 32.00 | 34.22 | 30.90 | 32.74 | 13.0M |
| 2022-04-27 | 28.10 | 31.11 | 26.70 | 31.11 | 9.1M |
| 2022-04-26 | 26.51 | 28.28 | 26.06 | 28.28 | 5.2M |
| 2022-04-25 | 25.70 | 25.71 | 25.70 | 25.71 | 1.5M |
| 2022-04-22 | 24.00 | 24.35 | 23.03 | 23.38 | 1.5M |
| 2022-04-21 | 25.03 | 25.28 | 24.01 | 24.05 | 1.8M |
| 2022-04-20 | 24.74 | 25.80 | 24.54 | 24.60 | 2.3M |
| 2022-04-19 | 24.54 | 25.35 | 24.16 | 24.93 | 2.4M |
| 2022-04-18 | 22.72 | 24.35 | 22.28 | 24.06 | 2.5M |
| 2022-04-15 | 23.03 | 23.13 | 22.30 | 22.72 | 1.3M |
| 2022-04-14 | 22.60 | 23.47 | 22.59 | 23.15 | 1.5M |
| 2022-04-13 | 23.90 | 23.90 | 22.50 | 22.62 | 1.7M |
| 2022-04-12 | 23.79 | 24.02 | 22.90 | 23.97 | 2.8M |
| 2022-04-11 | 25.61 | 25.61 | 23.44 | 23.79 | 2.4M |
| 2022-04-08 | 25.50 | 25.82 | 24.63 | 25.71 | 1.6M |
| 2022-04-07 | 25.80 | 26.29 | 25.41 | 25.47 | 1.6M |
| 2022-04-06 | 26.50 | 26.97 | 26.06 | 26.12 | 1.3M |
| 2022-04-01 | 26.76 | 27.15 | 26.14 | 26.85 | 1.3M |
| 2022-03-31 | 27.11 | 27.38 | 26.60 | 26.84 | 1.7M |
| 2022-03-30 | 26.53 | 27.57 | 25.83 | 27.38 | 2.9M |
| 2022-03-29 | 26.88 | 27.00 | 25.70 | 25.87 | 2.0M |
| 2022-03-28 | 27.86 | 27.86 | 26.71 | 27.00 | 1.6M |
| 2022-03-25 | 28.17 | 28.65 | 27.44 | 27.72 | 1.6M |
| 2022-03-24 | 29.00 | 29.00 | 28.02 | 28.09 | 1.5M |
| 2022-03-23 | 29.01 | 29.40 | 28.20 | 29.13 | 1.7M |
| 2022-03-22 | 29.54 | 29.54 | 28.50 | 28.70 | 1.6M |
| 2022-03-21 | 29.57 | 29.79 | 28.82 | 29.54 | 1.6M |
| 2022-03-18 | 29.56 | 30.03 | 28.80 | 29.61 | 2.3M |
| 2022-03-17 | 29.40 | 30.97 | 29.01 | 29.83 | 3.0M |
| 2022-03-16 | 29.00 | 29.20 | 27.14 | 28.96 | 2.9M |
| 2022-03-15 | 29.89 | 30.15 | 28.00 | 28.22 | 2.6M |
| 2022-03-14 | 31.80 | 32.10 | 30.30 | 30.30 | 2.9M |
| 2022-03-11 | 31.54 | 32.50 | 30.80 | 32.26 | 3.5M |
| 2022-03-10 | 32.20 | 32.82 | 31.45 | 32.04 | 2.8M |
| 2022-03-09 | 31.16 | 31.80 | 29.51 | 31.13 | 3.1M |
| 2022-03-08 | 31.79 | 32.59 | 30.88 | 31.10 | 2.5M |
| 2022-03-07 | 33.60 | 33.89 | 31.49 | 31.89 | 3.4M |
| 2022-03-04 | 32.88 | 34.30 | 32.43 | 33.33 | 2.8M |
| 2022-03-03 | 35.20 | 36.00 | 33.30 | 33.57 | 4.0M |
| 2022-03-02 | 34.12 | 35.23 | 33.60 | 34.92 | 3.4M |
| 2022-03-01 | 34.78 | 35.51 | 34.00 | 34.66 | 3.5M |
| 2022-02-28 | 33.60 | 35.31 | 33.60 | 34.80 | 5.4M |
| 2022-02-25 | 34.60 | 35.00 | 33.56 | 33.56 | 5.1M |
| 2022-02-24 | 35.20 | 36.14 | 33.40 | 33.93 | 10.5M |
| 2022-02-23 | 31.68 | 34.27 | 31.30 | 34.27 | 5.2M |
| 2022-02-22 | 30.70 | 31.60 | 30.47 | 31.15 | 2.4M |
| 2022-02-21 | 30.72 | 33.00 | 30.59 | 31.16 | 3.9M |
| 2022-02-18 | 29.84 | 30.95 | 29.50 | 30.60 | 2.6M |
| 2022-02-17 | 30.17 | 30.38 | 29.38 | 30.02 | 2.4M |
| 2022-02-16 | 29.04 | 30.25 | 28.70 | 30.07 | 3.0M |
| 2022-02-15 | 27.93 | 29.18 | 27.93 | 29.04 | 2.3M |
| 2022-02-14 | 27.52 | 28.80 | 27.14 | 28.25 | 2.8M |
| 2022-02-11 | 28.68 | 28.98 | 27.51 | 27.51 | 3.5M |
| 2022-02-10 | 29.81 | 30.20 | 28.50 | 29.10 | 3.1M |
| 2022-02-09 | 28.99 | 29.80 | 28.20 | 29.79 | 2.4M |
| 2022-02-08 | 29.21 | 29.43 | 28.30 | 28.74 | 1.9M |
| 2022-02-07 | 30.05 | 30.80 | 28.75 | 29.04 | 2.1M |
| 2022-01-28 | 28.90 | 29.83 | 28.06 | 29.54 | 2.3M |
| 2022-01-27 | 29.71 | 30.46 | 28.45 | 28.60 | 1.8M |
| 2022-01-26 | 28.98 | 29.91 | 28.64 | 29.48 | 2.0M |
| 2022-01-25 | 30.30 | 30.75 | 29.13 | 29.22 | 2.2M |
| 2022-01-24 | 30.23 | 30.75 | 29.74 | 30.34 | 1.7M |
| 2022-01-21 | 30.90 | 31.33 | 29.89 | 30.11 | 2.0M |
| 2022-01-20 | 32.88 | 32.88 | 30.63 | 30.96 | 2.6M |
| 2022-01-19 | 33.51 | 33.61 | 32.00 | 32.55 | 2.6M |
| 2022-01-18 | 34.03 | 35.24 | 33.39 | 33.50 | 4.8M |
| 2022-01-17 | 31.90 | 34.65 | 31.71 | 34.15 | 5.6M |
| 2022-01-14 | 31.29 | 32.13 | 30.57 | 31.94 | 3.2M |
| 2022-01-13 | 32.80 | 32.92 | 31.00 | 31.20 | 3.8M |
| 2022-01-12 | 32.89 | 33.19 | 32.31 | 32.65 | 2.8M |
| 2022-01-11 | 33.17 | 33.61 | 32.19 | 32.67 | 2.3M |
| 2022-01-10 | 34.05 | 34.33 | 33.15 | 33.21 | 3.0M |
| 2022-01-07 | 33.85 | 34.88 | 33.51 | 34.03 | 2.7M |
| 2022-01-06 | 33.60 | 35.12 | 33.57 | 34.20 | 3.0M |
| 2022-01-05 | 34.90 | 35.37 | 33.80 | 34.49 | 4.4M |
| 2022-01-04 | 36.68 | 36.73 | 34.90 | 34.95 | 6.2M |