29.02
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 28.85 | 29.02 | 28.75 | 29.02 | 1.2M |
| 2025-09-25 | 28.70 | 28.88 | 28.61 | 28.73 | 1.0M |
| 2025-09-24 | 29.22 | 29.34 | 28.73 | 28.81 | 1.5M |
| 2025-09-23 | 29.20 | 29.40 | 28.94 | 29.00 | 1.0M |
| 2025-09-22 | 28.75 | 29.06 | 28.64 | 29.06 | 0.9M |
| 2025-09-19 | 28.78 | 29.08 | 28.75 | 28.80 | 2.6M |
| 2025-09-18 | 28.57 | 28.67 | 28.37 | 28.56 | 1.3M |
| 2025-09-17 | 28.70 | 28.76 | 28.57 | 28.62 | 1.3M |
| 2025-09-16 | 29.30 | 29.30 | 28.68 | 28.74 | 1.7M |
| 2025-09-15 | 29.28 | 29.45 | 29.15 | 29.20 | 1.6M |
| 2025-09-12 | 29.15 | 29.28 | 28.91 | 29.14 | 1.2M |
| 2025-09-11 | 28.96 | 29.23 | 28.93 | 29.08 | 1.3M |
| 2025-09-10 | 28.96 | 29.22 | 28.78 | 29.00 | 1.3M |
| 2025-09-09 | 28.70 | 28.94 | 28.70 | 28.82 | 1.9M |
| 2025-09-08 | 28.42 | 28.67 | 28.42 | 28.61 | 1.2M |
| 2025-09-05 | 28.47 | 28.56 | 28.32 | 28.42 | 1.9M |
| 2025-09-04 | 28.14 | 28.54 | 28.09 | 28.42 | 1.9M |
| 2025-09-03 | 27.50 | 28.10 | 27.43 | 28.01 | 2.4M |
| 2025-09-02 | 27.85 | 27.93 | 27.48 | 27.57 | 2.0M |
| 2025-09-01 | 28.20 | 28.26 | 27.84 | 27.89 | 0.9M |
| 2025-08-29 | 28.35 | 28.37 | 28.02 | 28.21 | 1.7M |
| 2025-08-28 | 28.42 | 28.56 | 28.11 | 28.30 | 2.1M |
| 2025-08-27 | 28.40 | 28.64 | 28.25 | 28.34 | 2.2M |
| 2025-08-26 | 28.49 | 28.77 | 28.17 | 28.67 | 3.6M |
| 2025-08-25 | 30.31 | 30.31 | 29.07 | 29.21 | 2.3M |
| 2025-08-22 | 30.33 | 30.53 | 30.32 | 30.37 | 0.9M |
| 2025-08-21 | 30.64 | 30.68 | 30.38 | 30.39 | 1.0M |
| 2025-08-20 | 30.72 | 30.75 | 30.47 | 30.66 | 1.1M |
| 2025-08-19 | 30.14 | 30.62 | 30.12 | 30.56 | 1.1M |
| 2025-08-18 | 30.88 | 30.98 | 30.08 | 30.16 | 1.2M |
| 2025-08-15 | 30.76 | 30.95 | 30.67 | 30.85 | 1.0M |
| 2025-08-14 | 30.00 | 30.55 | 29.92 | 30.55 | 1.7M |
| 2025-08-13 | 29.85 | 30.08 | 29.83 | 29.88 | 1.3M |
| 2025-08-12 | 29.92 | 30.11 | 29.83 | 29.83 | 1.0M |
| 2025-08-11 | 30.09 | 30.10 | 29.80 | 29.91 | 0.9M |
| 2025-08-08 | 30.22 | 30.30 | 29.95 | 29.95 | 1.1M |
| 2025-08-07 | 29.70 | 30.08 | 29.68 | 30.06 | 1.6M |
| 2025-08-06 | 29.50 | 29.78 | 29.49 | 29.66 | 1.1M |
| 2025-08-05 | 29.60 | 29.73 | 29.44 | 29.54 | 1.1M |
| 2025-08-04 | 29.31 | 29.67 | 29.24 | 29.55 | 1.3M |
| 2025-08-01 | 29.73 | 29.73 | 29.17 | 29.29 | 2.1M |
| 2025-07-31 | 30.46 | 30.46 | 29.53 | 29.70 | 2.7M |
| 2025-07-30 | 30.60 | 30.61 | 30.24 | 30.24 | 1.2M |
| 2025-07-29 | 30.40 | 30.66 | 30.34 | 30.56 | 1.3M |
| 2025-07-28 | 31.03 | 31.07 | 30.41 | 30.43 | 1.4M |
| 2025-07-25 | 30.73 | 30.81 | 30.53 | 30.71 | 1.4M |
| 2025-07-24 | 30.76 | 30.96 | 30.52 | 30.70 | 1.5M |
| 2025-07-23 | 31.07 | 31.17 | 30.62 | 30.62 | 2.4M |
| 2025-07-22 | 30.70 | 30.96 | 30.68 | 30.94 | 1.6M |
| 2025-07-21 | 30.36 | 30.62 | 30.32 | 30.62 | 1.6M |
| 2025-07-18 | 30.16 | 30.39 | 30.15 | 30.27 | 1.8M |
| 2025-07-17 | 30.27 | 30.36 | 29.87 | 29.95 | 2.1M |
| 2025-07-16 | 30.14 | 30.34 | 29.96 | 30.19 | 1.9M |
| 2025-07-15 | 30.97 | 31.06 | 30.21 | 30.24 | 1.7M |
| 2025-07-14 | 30.61 | 30.98 | 30.53 | 30.96 | 1.4M |
| 2025-07-11 | 30.59 | 30.81 | 30.53 | 30.80 | 1.6M |
| 2025-07-10 | 30.79 | 31.08 | 30.61 | 30.69 | 1.7M |
| 2025-07-09 | 30.05 | 30.64 | 29.97 | 30.61 | 2.0M |
| 2025-07-08 | 30.45 | 30.64 | 29.94 | 29.96 | 1.8M |
| 2025-07-07 | 30.53 | 30.74 | 30.44 | 30.51 | 1.6M |
| 2025-07-04 | 30.28 | 30.49 | 30.20 | 30.48 | 1.7M |
| 2025-07-03 | 30.60 | 30.76 | 30.41 | 30.47 | 1.6M |
| 2025-07-02 | 30.64 | 30.86 | 30.50 | 30.50 | 1.6M |
| 2025-07-01 | 30.40 | 30.48 | 30.15 | 30.48 | 1.4M |
| 2025-06-30 | 30.76 | 30.76 | 30.25 | 30.25 | 2.2M |
| 2025-06-27 | 30.47 | 30.77 | 30.45 | 30.58 | 1.4M |
| 2025-06-26 | 30.18 | 30.63 | 30.16 | 30.32 | 1.7M |
| 2025-06-25 | 29.96 | 30.29 | 29.81 | 29.95 | 1.5M |
| 2025-06-24 | 30.01 | 30.12 | 29.81 | 29.81 | 2.3M |
| 2025-06-23 | 29.16 | 29.54 | 29.11 | 29.52 | 2.3M |
| 2025-06-20 | 29.66 | 29.66 | 29.25 | 29.42 | 4.4M |
| 2025-06-19 | 29.65 | 29.75 | 29.54 | 29.58 | 1.4M |
| 2025-06-18 | 29.98 | 30.10 | 29.70 | 29.85 | 1.8M |
| 2025-06-17 | 30.22 | 30.22 | 29.74 | 29.91 | 2.6M |
| 2025-06-16 | 30.18 | 30.56 | 30.09 | 30.35 | 2.1M |
| 2025-06-13 | 30.15 | 30.34 | 30.08 | 30.20 | 2.0M |
| 2025-06-12 | 30.62 | 30.71 | 30.30 | 30.56 | 1.7M |
| 2025-06-11 | 30.46 | 30.66 | 30.29 | 30.65 | 1.8M |
| 2025-06-10 | 30.20 | 30.47 | 30.01 | 30.40 | 2.3M |
| 2025-06-09 | 30.07 | 30.25 | 29.88 | 30.07 | 1.2M |
| 2025-06-06 | 30.28 | 30.32 | 30.05 | 30.05 | 1.2M |
| 2025-06-05 | 30.14 | 30.29 | 29.96 | 30.24 | 1.5M |
| 2025-06-04 | 30.20 | 30.37 | 29.89 | 30.24 | 2.0M |
| 2025-06-03 | 30.51 | 30.51 | 29.95 | 30.11 | 1.4M |
| 2025-06-02 | 30.32 | 30.56 | 30.08 | 30.55 | 2.5M |
| 2025-05-30 | 30.20 | 30.38 | 30.10 | 30.28 | 9.3M |
| 2025-05-29 | 29.90 | 30.23 | 29.86 | 30.05 | 0.9M |
| 2025-05-28 | 30.19 | 30.26 | 29.86 | 29.96 | 1.7M |
| 2025-05-27 | 30.42 | 30.46 | 30.12 | 30.27 | 1.4M |
| 2025-05-26 | 30.61 | 30.70 | 30.40 | 30.42 | 1.1M |
| 2025-05-23 | 30.85 | 30.95 | 29.97 | 30.37 | 2.0M |
| 2025-05-22 | 31.24 | 31.27 | 30.73 | 30.89 | 1.8M |
| 2025-05-21 | 31.13 | 31.35 | 31.09 | 31.34 | 1.7M |
| 2025-05-20 | 31.03 | 31.24 | 30.95 | 31.23 | 1.3M |
| 2025-05-19 | 30.56 | 30.94 | 30.45 | 30.92 | 2.3M |
| 2025-05-16 | 30.53 | 30.53 | 30.19 | 30.39 | 1.6M |
| 2025-05-15 | 29.99 | 30.34 | 29.81 | 30.21 | 2.0M |
| 2025-05-14 | 29.76 | 30.16 | 29.70 | 29.82 | 2.8M |
| 2025-05-13 | 30.42 | 30.48 | 29.77 | 29.77 | 2.4M |
| 2025-05-12 | 30.78 | 31.01 | 29.97 | 30.36 | 3.3M |
| 2025-05-09 | 31.73 | 32.02 | 31.70 | 31.88 | 1.7M |
| 2025-05-08 | 31.70 | 31.86 | 31.44 | 31.66 | 2.0M |
| 2025-05-07 | 32.30 | 32.30 | 31.41 | 31.75 | 2.5M |
| 2025-05-06 | 32.31 | 32.60 | 32.18 | 32.43 | 3.0M |
| 2025-05-05 | 32.24 | 32.36 | 32.12 | 32.19 | 1.4M |
| 2025-05-02 | 32.48 | 32.64 | 32.21 | 32.24 | 1.7M |
| 2025-04-30 | 32.00 | 32.27 | 31.84 | 32.18 | 2.2M |
| 2025-04-29 | 31.75 | 32.05 | 31.67 | 31.83 | 1.3M |
| 2025-04-28 | 31.64 | 31.87 | 31.60 | 31.69 | 1.5M |
| 2025-04-25 | 31.48 | 31.75 | 31.47 | 31.56 | 1.2M |
| 2025-04-24 | 31.29 | 31.52 | 31.22 | 31.42 | 1.7M |
| 2025-04-23 | 31.68 | 31.73 | 31.15 | 31.26 | 2.1M |
| 2025-04-22 | 30.99 | 31.28 | 30.81 | 31.20 | 1.8M |
| 2025-04-17 | 30.92 | 31.09 | 30.60 | 30.99 | 2.1M |
| 2025-04-16 | 30.40 | 30.96 | 30.22 | 30.94 | 2.0M |
| 2025-04-15 | 30.03 | 30.90 | 30.02 | 30.90 | 2.4M |
| 2025-04-14 | 29.84 | 30.03 | 29.39 | 29.92 | 2.1M |
| 2025-04-11 | 29.75 | 30.06 | 29.31 | 29.73 | 2.4M |
| 2025-04-10 | 30.76 | 30.76 | 29.45 | 29.45 | 3.7M |
| 2025-04-09 | 27.67 | 28.41 | 27.51 | 28.31 | 4.3M |
| 2025-04-08 | 28.63 | 28.90 | 27.85 | 28.53 | 5.0M |
| 2025-04-07 | 27.60 | 29.74 | 27.20 | 28.27 | 8.4M |
| 2025-04-04 | 32.44 | 32.54 | 30.61 | 30.77 | 5.3M |
| 2025-04-03 | 32.14 | 32.70 | 31.96 | 32.60 | 2.7M |
| 2025-04-02 | 32.20 | 32.64 | 32.20 | 32.64 | 1.7M |
| 2025-04-01 | 31.87 | 32.42 | 31.87 | 32.38 | 2.4M |
| 2025-03-31 | 32.04 | 32.07 | 31.64 | 31.75 | 4.0M |
| 2025-03-28 | 32.05 | 32.28 | 31.92 | 32.15 | 1.8M |
| 2025-03-27 | 31.53 | 32.22 | 31.51 | 32.10 | 3.0M |
| 2025-03-26 | 31.86 | 31.98 | 31.71 | 31.79 | 1.9M |
| 2025-03-25 | 31.44 | 32.02 | 31.44 | 31.83 | 2.9M |
| 2025-03-24 | 31.67 | 31.85 | 31.41 | 31.50 | 2.1M |
| 2025-03-21 | 31.35 | 31.48 | 31.27 | 31.37 | 4.2M |
| 2025-03-20 | 31.68 | 31.76 | 31.34 | 31.46 | 1.9M |
| 2025-03-19 | 31.64 | 31.93 | 31.57 | 31.67 | 3.1M |
| 2025-03-18 | 31.35 | 31.73 | 31.34 | 31.71 | 2.8M |
| 2025-03-17 | 30.93 | 31.47 | 30.90 | 31.19 | 2.7M |
| 2025-03-14 | 30.40 | 30.78 | 30.30 | 30.59 | 2.8M |
| 2025-03-13 | 30.31 | 30.70 | 30.30 | 30.47 | 3.2M |
| 2025-03-12 | 30.40 | 30.58 | 30.30 | 30.38 | 3.2M |
| 2025-03-11 | 30.53 | 30.74 | 30.08 | 30.24 | 3.3M |
| 2025-03-10 | 30.97 | 31.05 | 30.43 | 30.43 | 4.0M |
| 2025-03-07 | 30.52 | 30.77 | 30.23 | 30.77 | 4.0M |
| 2025-03-06 | 30.08 | 30.55 | 29.94 | 30.47 | 2.9M |
| 2025-03-05 | 29.43 | 30.30 | 29.19 | 30.08 | 4.1M |
| 2025-03-04 | 29.49 | 29.72 | 29.11 | 29.34 | 3.8M |
| 2025-03-03 | 28.81 | 29.26 | 28.49 | 29.16 | 3.4M |
| 2025-02-28 | 28.50 | 28.76 | 28.39 | 28.76 | 5.6M |
| 2025-02-27 | 28.65 | 28.68 | 28.14 | 28.50 | 3.0M |
| 2025-02-26 | 28.11 | 28.54 | 28.06 | 28.31 | 2.6M |
| 2025-02-25 | 28.12 | 28.22 | 28.00 | 28.03 | 1.6M |
| 2025-02-24 | 27.58 | 28.53 | 27.57 | 28.23 | 3.0M |
| 2025-02-21 | 27.17 | 27.47 | 27.11 | 27.47 | 1.8M |
| 2025-02-20 | 27.22 | 27.48 | 27.18 | 27.18 | 1.7M |
| 2025-02-19 | 27.31 | 27.61 | 27.11 | 27.21 | 2.4M |
| 2025-02-18 | 27.71 | 27.79 | 27.36 | 27.37 | 2.3M |
| 2025-02-17 | 27.51 | 27.77 | 27.43 | 27.71 | 1.2M |
| 2025-02-14 | 27.49 | 27.76 | 27.35 | 27.63 | 1.9M |
| 2025-02-13 | 26.89 | 27.59 | 26.89 | 27.41 | 2.8M |
| 2025-02-12 | 27.51 | 27.69 | 26.78 | 26.78 | 3.7M |
| 2025-02-11 | 27.71 | 27.80 | 27.29 | 27.35 | 1.9M |
| 2025-02-10 | 27.81 | 27.96 | 27.62 | 27.64 | 1.9M |
| 2025-02-07 | 27.90 | 28.09 | 27.69 | 27.78 | 2.1M |
| 2025-02-06 | 27.40 | 27.78 | 27.39 | 27.76 | 2.3M |
| 2025-02-05 | 27.68 | 27.69 | 27.25 | 27.47 | 1.6M |
| 2025-02-04 | 27.44 | 27.78 | 27.30 | 27.75 | 2.3M |
| 2025-02-03 | 26.99 | 27.42 | 26.95 | 27.36 | 2.5M |
| 2025-01-31 | 27.57 | 27.94 | 27.41 | 27.55 | 2.4M |
| 2025-01-30 | 27.40 | 27.56 | 27.17 | 27.55 | 1.7M |
| 2025-01-29 | 27.30 | 27.60 | 27.21 | 27.38 | 2.2M |
| 2025-01-28 | 27.25 | 27.63 | 27.04 | 27.48 | 2.0M |
| 2025-01-27 | 26.81 | 27.41 | 26.81 | 27.13 | 2.5M |
| 2025-01-24 | 27.29 | 27.42 | 26.87 | 26.94 | 2.0M |
| 2025-01-23 | 27.10 | 27.34 | 27.03 | 27.18 | 1.8M |
| 2025-01-22 | 27.78 | 27.81 | 27.15 | 27.15 | 1.9M |
| 2025-01-21 | 27.24 | 27.70 | 27.22 | 27.70 | 1.8M |
| 2025-01-20 | 27.50 | 27.53 | 27.11 | 27.42 | 1.4M |
| 2025-01-17 | 27.06 | 27.55 | 27.05 | 27.42 | 3.6M |
| 2025-01-16 | 26.84 | 26.88 | 26.23 | 26.82 | 2.2M |
| 2025-01-15 | 26.81 | 27.04 | 26.71 | 26.89 | 1.8M |
| 2025-01-14 | 26.75 | 26.98 | 26.60 | 26.65 | 1.7M |
| 2025-01-13 | 26.26 | 26.55 | 26.18 | 26.38 | 1.4M |
| 2025-01-10 | 26.94 | 27.00 | 26.40 | 26.47 | 2.2M |
| 2025-01-09 | 26.94 | 27.08 | 26.76 | 26.96 | 1.0M |
| 2025-01-08 | 27.15 | 27.22 | 26.71 | 27.00 | 1.6M |
| 2025-01-07 | 27.24 | 27.45 | 26.87 | 27.17 | 1.7M |
| 2025-01-06 | 26.83 | 27.25 | 26.71 | 27.17 | 1.9M |
| 2025-01-03 | 27.29 | 27.32 | 26.66 | 26.72 | 1.5M |
| 2025-01-02 | 27.30 | 27.39 | 26.96 | 27.23 | 1.0M |