45.56
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 45.12 | 46.36 | 44.70 | 45.56 | 1.3M |
| 2025-09-26 | 44.36 | 45.74 | 43.52 | 45.16 | 1.1M |
| 2025-09-25 | 44.02 | 44.82 | 42.22 | 44.36 | 1.9M |
| 2025-09-24 | 45.68 | 45.68 | 43.50 | 43.50 | 1.1M |
| 2025-09-23 | 47.92 | 48.16 | 45.00 | 45.26 | 1.2M |
| 2025-09-22 | 47.06 | 48.18 | 46.82 | 47.60 | 1.2M |
| 2025-09-19 | 49.20 | 49.20 | 45.80 | 47.06 | 2.1M |
| 2025-09-18 | 49.58 | 49.58 | 48.30 | 48.50 | 1.8M |
| 2025-09-17 | 49.30 | 50.75 | 47.64 | 49.58 | 3.1M |
| 2025-09-16 | 49.62 | 50.40 | 47.50 | 48.58 | 3.1M |
| 2025-09-15 | 57.55 | 57.55 | 48.30 | 49.74 | 9.8M |
| 2025-09-12 | 51.00 | 55.35 | 50.50 | 54.30 | 5.3M |
| 2025-09-11 | 49.40 | 51.65 | 48.00 | 49.96 | 2.7M |
| 2025-09-10 | 49.90 | 50.50 | 48.62 | 49.30 | 2.4M |
| 2025-09-09 | 48.02 | 51.40 | 48.02 | 49.50 | 3.8M |
| 2025-09-08 | 51.50 | 52.30 | 47.00 | 48.32 | 5.5M |
| 2025-09-05 | 43.20 | 50.35 | 43.10 | 50.20 | 6.3M |
| 2025-09-04 | 44.06 | 44.52 | 42.64 | 43.06 | 0.5M |
| 2025-09-03 | 44.60 | 45.50 | 43.80 | 44.04 | 0.7M |
| 2025-09-02 | 45.50 | 46.20 | 43.82 | 44.50 | 1.2M |
| 2025-09-01 | 42.90 | 46.00 | 42.08 | 45.00 | 1.6M |
| 2025-08-29 | 40.92 | 43.42 | 40.90 | 42.90 | 1.7M |
| 2025-08-28 | 42.70 | 42.72 | 39.80 | 40.36 | 1.9M |
| 2025-08-27 | 46.10 | 46.50 | 42.32 | 42.70 | 1.6M |
| 2025-08-26 | 46.00 | 46.84 | 45.22 | 45.88 | 0.8M |
| 2025-08-25 | 47.10 | 49.20 | 44.70 | 46.04 | 2.0M |
| 2025-08-22 | 49.00 | 49.80 | 46.54 | 47.10 | 1.1M |
| 2025-08-21 | 47.20 | 48.98 | 46.74 | 47.98 | 1.0M |
| 2025-08-20 | 47.20 | 47.76 | 46.14 | 47.20 | 1.0M |
| 2025-08-19 | 48.00 | 49.60 | 47.22 | 47.90 | 1.8M |
| 2025-08-18 | 44.10 | 48.50 | 43.68 | 48.08 | 2.6M |
| 2025-08-15 | 45.90 | 45.90 | 43.36 | 43.88 | 1.5M |
| 2025-08-14 | 45.50 | 48.00 | 45.30 | 46.14 | 2.3M |
| 2025-08-13 | 46.00 | 47.34 | 44.50 | 45.30 | 2.2M |
| 2025-08-12 | 40.44 | 46.80 | 40.02 | 46.44 | 5.1M |
| 2025-08-11 | 39.04 | 41.36 | 39.00 | 40.44 | 2.2M |
| 2025-08-08 | 39.70 | 39.94 | 38.50 | 39.04 | 0.8M |
| 2025-08-07 | 38.00 | 40.00 | 37.94 | 39.42 | 2.8M |
| 2025-08-06 | 37.98 | 38.38 | 37.70 | 38.18 | 0.3M |
| 2025-08-05 | 37.60 | 38.48 | 37.10 | 38.00 | 0.6M |
| 2025-08-04 | 37.70 | 38.08 | 37.16 | 37.60 | 0.6M |
| 2025-08-01 | 37.00 | 37.80 | 36.80 | 37.20 | 0.5M |
| 2025-07-31 | 37.30 | 38.35 | 36.00 | 37.20 | 0.9M |
| 2025-07-30 | 38.55 | 38.55 | 37.20 | 37.80 | 0.9M |
| 2025-07-29 | 38.75 | 39.00 | 38.15 | 38.55 | 0.4M |
| 2025-07-28 | 38.70 | 39.35 | 38.00 | 38.75 | 1.0M |
| 2025-07-25 | 38.65 | 39.40 | 38.10 | 38.70 | 0.8M |
| 2025-07-24 | 38.70 | 39.45 | 38.00 | 38.95 | 1.0M |
| 2025-07-23 | 39.20 | 39.30 | 37.90 | 38.70 | 1.1M |
| 2025-07-22 | 39.50 | 40.05 | 38.40 | 38.60 | 1.1M |
| 2025-07-21 | 38.80 | 40.00 | 37.80 | 39.45 | 1.4M |
| 2025-07-18 | 42.50 | 42.80 | 38.10 | 39.00 | 2.2M |
| 2025-07-17 | 38.25 | 41.05 | 38.25 | 41.05 | 2.8M |
| 2025-07-16 | 38.10 | 39.30 | 37.10 | 38.65 | 3.0M |
| 2025-07-15 | 33.70 | 38.50 | 33.70 | 38.10 | 4.3M |
| 2025-07-14 | 35.20 | 35.40 | 33.00 | 33.70 | 1.9M |
| 2025-07-11 | 37.45 | 37.45 | 33.75 | 34.60 | 4.2M |
| 2025-07-10 | 39.00 | 39.35 | 37.15 | 37.40 | 2.3M |
| 2025-07-09 | 38.00 | 39.10 | 37.50 | 38.05 | 2.7M |
| 2025-07-08 | 39.05 | 39.70 | 37.45 | 37.90 | 3.7M |
| 2025-07-07 | 36.40 | 39.80 | 35.80 | 38.70 | 3.7M |
| 2025-07-04 | 40.75 | 40.80 | 35.85 | 37.30 | 7.9M |
| 2025-07-03 | 43.50 | 43.80 | 37.10 | 40.00 | 12.1M |
| 2025-07-02 | 50.50 | 52.50 | 41.15 | 43.30 | 12.3M |
| 2025-07-01 | 48.45 | 48.45 | 48.45 | 48.45 | 0.0M |
| 2025-06-30 | 41.80 | 51.80 | 41.80 | 48.45 | 23.0M |
| 2025-06-27 | 30.80 | 40.40 | 30.75 | 40.15 | 19.2M |
| 2025-06-26 | 26.70 | 30.00 | 26.70 | 30.00 | 35.2M |