23.45
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 49.80 | 50.25 | 48.51 | 48.65 | 3.7M |
| 2021-12-30 | 46.78 | 49.80 | 46.00 | 49.16 | 7.3M |
| 2021-12-29 | 45.80 | 47.47 | 45.65 | 46.36 | 4.0M |
| 2021-12-28 | 45.65 | 46.70 | 44.85 | 46.21 | 3.6M |
| 2021-12-27 | 44.05 | 46.39 | 44.05 | 45.41 | 3.6M |
| 2021-12-24 | 48.00 | 48.00 | 44.68 | 44.76 | 4.5M |
| 2021-12-23 | 48.50 | 49.45 | 46.30 | 46.96 | 5.4M |
| 2021-12-22 | 47.81 | 48.87 | 47.60 | 48.45 | 3.9M |
| 2021-12-21 | 49.50 | 50.29 | 46.88 | 47.46 | 5.8M |
| 2021-12-20 | 49.50 | 50.65 | 48.50 | 49.96 | 3.9M |
| 2021-12-17 | 50.48 | 52.88 | 50.37 | 50.50 | 6.2M |
| 2021-12-16 | 50.00 | 50.66 | 48.33 | 50.10 | 5.1M |
| 2021-12-15 | 51.49 | 51.89 | 50.46 | 50.55 | 3.6M |
| 2021-12-14 | 50.90 | 52.20 | 50.18 | 51.31 | 4.7M |
| 2021-12-13 | 50.95 | 51.18 | 49.55 | 50.69 | 3.6M |
| 2021-12-10 | 52.64 | 52.64 | 50.52 | 50.64 | 5.5M |
| 2021-12-09 | 52.55 | 54.35 | 52.25 | 52.55 | 4.4M |
| 2021-12-08 | 53.10 | 53.89 | 52.60 | 52.97 | 2.6M |
| 2021-12-07 | 55.66 | 56.00 | 51.71 | 52.80 | 6.0M |
| 2021-12-06 | 53.77 | 56.93 | 53.47 | 55.05 | 7.3M |
| 2021-12-03 | 56.02 | 56.78 | 53.81 | 54.10 | 5.4M |
| 2021-12-02 | 57.75 | 58.65 | 55.70 | 56.56 | 5.2M |
| 2021-12-01 | 58.03 | 58.96 | 56.96 | 58.11 | 4.7M |
| 2021-11-30 | 59.91 | 60.50 | 57.27 | 58.59 | 6.2M |
| 2021-11-29 | 56.34 | 60.88 | 56.34 | 60.00 | 8.4M |
| 2021-11-26 | 57.00 | 60.76 | 56.78 | 57.60 | 8.6M |
| 2021-11-25 | 57.50 | 58.95 | 55.10 | 56.70 | 7.6M |
| 2021-11-24 | 59.50 | 61.19 | 57.10 | 58.16 | 8.9M |
| 2021-11-23 | 58.80 | 60.88 | 57.80 | 60.08 | 7.2M |
| 2021-11-22 | 58.88 | 62.38 | 58.00 | 59.41 | 9.8M |
| 2021-11-19 | 64.60 | 64.60 | 57.77 | 58.77 | 11.6M |
| 2021-11-18 | 60.99 | 64.47 | 60.12 | 62.78 | 10.9M |
| 2021-11-17 | 52.00 | 62.80 | 51.69 | 62.80 | 13.9M |
| 2021-11-16 | 54.49 | 55.09 | 50.83 | 52.33 | 10.3M |
| 2021-11-15 | 57.50 | 59.80 | 54.19 | 55.03 | 10.9M |
| 2021-11-12 | 52.03 | 57.90 | 50.90 | 57.58 | 11.7M |
| 2021-11-11 | 52.50 | 55.38 | 51.95 | 52.49 | 8.0M |
| 2021-11-10 | 51.60 | 53.16 | 50.42 | 52.98 | 8.1M |
| 2021-11-09 | 51.32 | 52.88 | 50.32 | 51.60 | 8.7M |
| 2021-11-08 | 48.43 | 54.00 | 48.43 | 52.10 | 15.5M |
| 2021-11-05 | 45.50 | 50.98 | 45.23 | 49.12 | 24.2M |
| 2021-11-04 | 41.10 | 43.90 | 41.06 | 42.90 | 13.7M |
| 2021-11-03 | 39.28 | 41.26 | 38.44 | 41.10 | 11.4M |
| 2021-11-02 | 39.28 | 41.99 | 38.70 | 38.94 | 11.7M |
| 2021-11-01 | 38.00 | 40.04 | 37.52 | 38.99 | 9.3M |
| 2021-10-29 | 38.15 | 39.12 | 37.11 | 38.23 | 7.8M |
| 2021-10-28 | 40.55 | 40.55 | 37.00 | 38.12 | 14.5M |
| 2021-10-27 | 42.25 | 42.69 | 40.34 | 41.11 | 10.4M |
| 2021-10-26 | 42.52 | 44.75 | 41.55 | 42.22 | 15.0M |
| 2021-10-25 | 39.08 | 43.65 | 38.36 | 42.75 | 25.7M |
| 2021-10-22 | 41.85 | 44.20 | 39.80 | 39.80 | 23.3M |
| 2021-10-21 | 41.33 | 41.88 | 39.60 | 41.66 | 19.0M |
| 2021-10-20 | 40.00 | 42.87 | 39.81 | 41.71 | 30.8M |
| 2021-10-19 | 36.77 | 41.22 | 36.58 | 40.50 | 41.1M |
| 2021-10-18 | 35.00 | 38.16 | 34.45 | 37.05 | 55.3M |
| 2021-10-15 | 39.50 | 40.65 | 33.51 | 33.65 | 75.6M |