34.85
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 34.55 | 35.09 | 34.05 | 34.85 | 3.7M |
| 2025-09-29 | 34.99 | 35.13 | 34.39 | 34.64 | 3.6M |
| 2025-09-26 | 33.40 | 34.18 | 33.20 | 34.18 | 2.9M |
| 2025-09-25 | 33.46 | 33.89 | 33.02 | 33.31 | 2.6M |
| 2025-09-24 | 33.72 | 34.39 | 33.21 | 33.35 | 3.2M |
| 2025-09-23 | 33.55 | 34.40 | 33.39 | 33.79 | 5.4M |
| 2025-09-22 | 33.25 | 33.46 | 32.30 | 33.30 | 5.3M |
| 2025-09-19 | 31.23 | 32.40 | 31.15 | 32.34 | 17.4M |
| 2025-09-18 | 31.11 | 31.25 | 30.81 | 31.14 | 3.1M |
| 2025-09-17 | 31.41 | 31.98 | 31.21 | 31.37 | 4.7M |
| 2025-09-16 | 33.42 | 33.47 | 31.47 | 31.61 | 5.6M |
| 2025-09-15 | 33.30 | 34.01 | 33.17 | 33.43 | 4.0M |
| 2025-09-12 | 33.04 | 33.15 | 32.57 | 32.96 | 2.4M |
| 2025-09-11 | 32.99 | 33.21 | 32.67 | 32.90 | 2.8M |
| 2025-09-10 | 32.64 | 33.27 | 32.64 | 33.12 | 3.0M |
| 2025-09-09 | 33.03 | 33.09 | 32.33 | 32.52 | 3.0M |
| 2025-09-08 | 32.71 | 33.10 | 32.46 | 32.76 | 3.6M |
| 2025-09-05 | 32.20 | 32.50 | 31.56 | 32.19 | 2.9M |
| 2025-09-04 | 31.50 | 32.13 | 31.35 | 31.55 | 4.4M |
| 2025-09-03 | 32.40 | 32.49 | 31.80 | 32.09 | 4.0M |
| 2025-09-02 | 31.13 | 32.00 | 30.20 | 31.99 | 6.5M |
| 2025-08-29 | 29.60 | 30.58 | 29.56 | 30.45 | 3.0M |
| 2025-08-28 | 29.93 | 29.97 | 29.54 | 29.65 | 1.8M |
| 2025-08-27 | 29.06 | 29.86 | 28.83 | 29.72 | 3.2M |
| 2025-08-26 | 28.55 | 29.44 | 28.44 | 29.30 | 3.1M |
| 2025-08-25 | 28.51 | 28.83 | 28.29 | 28.39 | 2.3M |
| 2025-08-22 | 27.61 | 28.80 | 27.48 | 28.40 | 3.5M |
| 2025-08-21 | 26.50 | 27.80 | 26.50 | 27.78 | 4.1M |
| 2025-08-20 | 25.93 | 26.51 | 25.76 | 26.51 | 3.5M |
| 2025-08-19 | 26.14 | 26.47 | 25.69 | 25.76 | 3.1M |
| 2025-08-18 | 26.01 | 26.16 | 25.81 | 26.14 | 1.8M |
| 2025-08-15 | 25.75 | 26.15 | 25.36 | 25.99 | 3.7M |
| 2025-08-14 | 25.59 | 25.86 | 25.40 | 25.40 | 1.8M |
| 2025-08-13 | 26.18 | 26.18 | 25.52 | 25.63 | 2.8M |
| 2025-08-12 | 26.10 | 26.20 | 25.61 | 25.95 | 2.1M |
| 2025-08-11 | 25.39 | 26.18 | 25.31 | 26.12 | 2.8M |
| 2025-08-08 | 26.61 | 26.74 | 25.90 | 26.18 | 4.5M |
| 2025-08-07 | 26.58 | 26.68 | 26.13 | 26.38 | 2.8M |
| 2025-08-06 | 26.12 | 26.55 | 26.11 | 26.41 | 3.6M |
| 2025-08-05 | 25.32 | 26.39 | 25.21 | 26.23 | 3.7M |
| 2025-08-04 | 25.10 | 25.89 | 25.10 | 25.58 | 2.8M |
| 2025-08-01 | 24.95 | 25.12 | 24.55 | 24.87 | 5.0M |
| 2025-07-31 | 25.65 | 26.05 | 23.92 | 24.30 | 7.1M |
| 2025-07-30 | 25.58 | 26.19 | 25.36 | 25.37 | 5.5M |
| 2025-07-29 | 25.35 | 25.90 | 25.25 | 25.68 | 2.8M |
| 2025-07-28 | 25.57 | 25.63 | 25.12 | 25.33 | 2.2M |
| 2025-07-25 | 25.64 | 25.94 | 25.41 | 25.87 | 3.3M |
| 2025-07-24 | 25.88 | 26.13 | 25.60 | 25.72 | 2.7M |
| 2025-07-23 | 26.24 | 26.54 | 25.99 | 26.22 | 3.1M |
| 2025-07-22 | 25.94 | 26.59 | 25.86 | 26.38 | 3.8M |
| 2025-07-21 | 25.46 | 26.11 | 25.36 | 25.72 | 3.8M |
| 2025-07-18 | 25.46 | 25.57 | 24.73 | 24.89 | 4.1M |
| 2025-07-17 | 25.60 | 25.63 | 25.18 | 25.38 | 3.7M |
| 2025-07-16 | 26.34 | 26.49 | 25.62 | 25.95 | 3.8M |
| 2025-07-15 | 26.66 | 26.74 | 25.63 | 26.31 | 3.6M |
| 2025-07-14 | 26.65 | 27.11 | 26.48 | 26.54 | 2.9M |
| 2025-07-11 | 26.50 | 26.78 | 26.17 | 26.62 | 3.3M |
| 2025-07-10 | 26.53 | 26.58 | 25.85 | 26.11 | 3.8M |
| 2025-07-09 | 26.22 | 26.61 | 25.92 | 26.45 | 2.7M |
| 2025-07-08 | 27.50 | 27.64 | 25.83 | 26.10 | 4.2M |
| 2025-07-07 | 26.88 | 27.80 | 26.31 | 27.72 | 3.4M |
| 2025-07-03 | 26.78 | 27.20 | 26.68 | 26.99 | 1.7M |
| 2025-07-02 | 26.70 | 27.10 | 26.51 | 26.97 | 2.5M |
| 2025-07-01 | 26.85 | 27.16 | 26.44 | 26.58 | 2.0M |
| 2025-06-30 | 25.65 | 26.62 | 25.55 | 26.56 | 3.5M |
| 2025-06-27 | 25.45 | 25.69 | 25.16 | 25.59 | 3.6M |
| 2025-06-26 | 26.23 | 26.44 | 25.93 | 26.14 | 5.3M |
| 2025-06-25 | 25.73 | 26.16 | 25.67 | 26.11 | 3.0M |
| 2025-06-24 | 25.98 | 26.06 | 25.08 | 25.85 | 3.9M |
| 2025-06-23 | 26.52 | 27.20 | 26.48 | 26.74 | 1.9M |
| 2025-06-20 | 26.47 | 27.09 | 26.41 | 26.45 | 5.8M |
| 2025-06-18 | 26.79 | 26.94 | 26.61 | 26.70 | 2.5M |
| 2025-06-17 | 26.87 | 27.06 | 26.52 | 26.83 | 3.3M |
| 2025-06-16 | 27.13 | 27.46 | 26.61 | 26.87 | 4.9M |
| 2025-06-13 | 27.89 | 27.92 | 27.43 | 27.53 | 3.7M |
| 2025-06-12 | 27.64 | 27.97 | 27.43 | 27.50 | 3.1M |
| 2025-06-11 | 26.83 | 27.28 | 26.79 | 27.15 | 2.2M |
| 2025-06-10 | 27.30 | 27.41 | 26.36 | 26.81 | 3.5M |
| 2025-06-09 | 26.75 | 27.22 | 26.59 | 27.21 | 2.5M |
| 2025-06-06 | 26.96 | 27.22 | 26.39 | 26.66 | 5.3M |
| 2025-06-05 | 27.70 | 27.96 | 26.85 | 27.00 | 4.1M |
| 2025-06-04 | 27.12 | 27.21 | 26.80 | 27.10 | 3.0M |
| 2025-06-03 | 26.95 | 27.08 | 26.61 | 26.91 | 4.1M |
| 2025-06-02 | 26.49 | 27.52 | 26.38 | 27.35 | 6.7M |
| 2025-05-30 | 25.69 | 26.14 | 25.50 | 25.89 | 6.0M |
| 2025-05-29 | 25.79 | 25.93 | 25.44 | 25.67 | 2.0M |
| 2025-05-28 | 25.90 | 26.09 | 25.58 | 25.72 | 2.1M |
| 2025-05-27 | 25.97 | 26.38 | 25.70 | 25.73 | 3.0M |
| 2025-05-23 | 26.33 | 26.49 | 25.97 | 26.24 | 3.0M |
| 2025-05-22 | 26.00 | 26.13 | 25.55 | 25.68 | 3.6M |
| 2025-05-21 | 25.60 | 26.29 | 25.60 | 26.10 | 4.3M |
| 2025-05-20 | 25.05 | 25.62 | 24.98 | 25.53 | 3.1M |
| 2025-05-19 | 24.97 | 25.17 | 24.85 | 25.08 | 2.4M |
| 2025-05-16 | 23.90 | 24.52 | 23.82 | 24.50 | 3.1M |
| 2025-05-15 | 24.15 | 24.56 | 23.79 | 24.54 | 4.1M |
| 2025-05-14 | 24.11 | 24.29 | 23.75 | 23.81 | 5.0M |
| 2025-05-13 | 24.88 | 24.95 | 24.42 | 24.77 | 3.8M |
| 2025-05-12 | 25.84 | 25.84 | 24.72 | 24.88 | 4.8M |
| 2025-05-09 | 27.09 | 27.15 | 26.45 | 27.05 | 3.7M |
| 2025-05-08 | 26.96 | 27.06 | 26.41 | 26.61 | 3.3M |
| 2025-05-07 | 26.66 | 27.20 | 26.42 | 27.14 | 3.2M |
| 2025-05-06 | 26.33 | 27.29 | 26.13 | 27.24 | 6.1M |
| 2025-05-05 | 25.61 | 25.71 | 25.09 | 25.70 | 5.6M |
| 2025-05-02 | 26.02 | 26.36 | 24.66 | 24.72 | 5.3M |
| 2025-05-01 | 25.32 | 26.00 | 23.84 | 25.73 | 12.6M |
| 2025-04-30 | 27.89 | 28.55 | 27.89 | 28.52 | 3.6M |
| 2025-04-29 | 28.18 | 28.46 | 27.89 | 28.13 | 2.5M |
| 2025-04-28 | 27.90 | 28.44 | 27.63 | 28.43 | 2.8M |
| 2025-04-25 | 27.46 | 28.11 | 27.31 | 27.96 | 2.3M |
| 2025-04-24 | 28.31 | 28.37 | 27.82 | 28.26 | 2.1M |
| 2025-04-23 | 27.20 | 28.03 | 26.93 | 27.86 | 6.2M |
| 2025-04-22 | 29.70 | 29.85 | 28.57 | 28.85 | 5.5M |
| 2025-04-21 | 30.73 | 30.85 | 29.12 | 29.75 | 3.9M |
| 2025-04-17 | 30.13 | 30.28 | 29.43 | 29.58 | 3.1M |
| 2025-04-16 | 30.77 | 31.00 | 29.81 | 30.33 | 3.5M |
| 2025-04-15 | 29.84 | 30.01 | 29.33 | 29.63 | 2.8M |
| 2025-04-14 | 28.64 | 29.54 | 28.44 | 29.38 | 3.5M |
| 2025-04-11 | 29.16 | 29.99 | 28.96 | 29.22 | 6.0M |
| 2025-04-10 | 26.92 | 28.47 | 26.78 | 27.97 | 5.6M |
| 2025-04-09 | 25.81 | 27.09 | 25.64 | 26.54 | 6.0M |
| 2025-04-08 | 25.60 | 25.86 | 24.35 | 24.50 | 3.6M |
| 2025-04-07 | 23.67 | 25.61 | 23.49 | 24.53 | 4.8M |
| 2025-04-04 | 25.83 | 26.26 | 24.29 | 24.52 | 6.7M |
| 2025-04-03 | 24.96 | 27.32 | 24.65 | 26.87 | 5.4M |
| 2025-04-02 | 26.67 | 26.85 | 26.25 | 26.51 | 3.5M |
| 2025-04-01 | 26.72 | 26.91 | 26.40 | 26.76 | 2.7M |
| 2025-03-31 | 26.76 | 26.96 | 25.89 | 26.74 | 4.5M |
| 2025-03-28 | 26.97 | 27.25 | 26.38 | 26.57 | 3.8M |
| 2025-03-27 | 26.04 | 26.72 | 26.04 | 26.71 | 2.8M |
| 2025-03-26 | 26.25 | 26.34 | 25.78 | 25.83 | 2.3M |
| 2025-03-25 | 26.00 | 26.50 | 25.95 | 26.20 | 3.0M |
| 2025-03-24 | 26.12 | 26.32 | 25.51 | 25.67 | 3.3M |
| 2025-03-21 | 25.77 | 26.11 | 25.33 | 26.11 | 6.4M |
| 2025-03-20 | 25.90 | 26.32 | 25.67 | 26.09 | 3.3M |
| 2025-03-19 | 25.91 | 26.33 | 25.46 | 26.13 | 3.1M |
| 2025-03-18 | 26.18 | 26.35 | 25.74 | 25.84 | 4.7M |
| 2025-03-17 | 25.30 | 25.90 | 25.26 | 25.83 | 3.9M |
| 2025-03-14 | 25.36 | 25.36 | 24.87 | 25.15 | 3.5M |
| 2025-03-13 | 24.71 | 25.31 | 24.57 | 24.87 | 4.3M |
| 2025-03-12 | 23.78 | 24.66 | 23.78 | 24.52 | 3.7M |
| 2025-03-11 | 23.44 | 24.15 | 23.33 | 23.95 | 3.6M |
| 2025-03-10 | 23.61 | 23.73 | 22.78 | 23.05 | 4.4M |
| 2025-03-07 | 23.91 | 24.59 | 23.67 | 23.77 | 5.2M |
| 2025-03-06 | 24.10 | 24.41 | 23.77 | 23.89 | 5.2M |
| 2025-03-05 | 23.18 | 24.37 | 23.05 | 24.35 | 4.4M |
| 2025-03-04 | 23.55 | 23.81 | 22.77 | 23.13 | 2.5M |
| 2025-03-03 | 23.34 | 23.53 | 22.81 | 23.05 | 3.3M |
| 2025-02-28 | 22.32 | 22.86 | 22.04 | 22.86 | 2.5M |
| 2025-02-27 | 23.17 | 23.42 | 22.60 | 22.63 | 3.0M |
| 2025-02-26 | 22.98 | 23.83 | 22.90 | 23.57 | 2.8M |
| 2025-02-25 | 23.00 | 23.20 | 22.56 | 23.13 | 3.3M |
| 2025-02-24 | 22.87 | 23.40 | 22.36 | 23.17 | 3.3M |
| 2025-02-21 | 23.13 | 23.17 | 22.63 | 22.69 | 3.1M |
| 2025-02-20 | 22.86 | 24.27 | 22.82 | 23.27 | 4.1M |
| 2025-02-19 | 22.57 | 22.80 | 22.44 | 22.68 | 2.2M |
| 2025-02-18 | 22.71 | 22.83 | 22.26 | 22.70 | 3.3M |
| 2025-02-14 | 23.23 | 23.32 | 22.15 | 22.30 | 4.6M |
| 2025-02-13 | 22.90 | 23.08 | 22.64 | 23.08 | 2.2M |
| 2025-02-12 | 22.27 | 23.05 | 22.27 | 22.86 | 3.0M |
| 2025-02-11 | 22.72 | 22.87 | 22.41 | 22.48 | 2.6M |
| 2025-02-10 | 23.01 | 23.06 | 22.43 | 22.81 | 3.0M |
| 2025-02-07 | 22.41 | 22.46 | 21.96 | 22.18 | 2.4M |
| 2025-02-06 | 22.35 | 22.38 | 22.11 | 22.25 | 2.0M |
| 2025-02-05 | 21.83 | 22.62 | 21.82 | 22.33 | 2.7M |
| 2025-02-04 | 21.59 | 21.75 | 21.28 | 21.49 | 1.7M |
| 2025-02-03 | 21.17 | 21.84 | 20.98 | 21.38 | 3.1M |
| 2025-01-31 | 21.37 | 21.45 | 20.90 | 20.93 | 1.8M |
| 2025-01-30 | 20.88 | 21.37 | 20.73 | 21.21 | 2.7M |
| 2025-01-29 | 20.49 | 20.77 | 20.23 | 20.53 | 1.3M |
| 2025-01-28 | 20.30 | 20.56 | 20.16 | 20.48 | 1.4M |
| 2025-01-27 | 20.29 | 20.30 | 19.74 | 20.14 | 2.0M |
| 2025-01-24 | 20.44 | 20.63 | 20.28 | 20.60 | 1.5M |
| 2025-01-23 | 20.00 | 20.14 | 19.68 | 20.12 | 2.0M |
| 2025-01-22 | 20.19 | 20.49 | 19.77 | 20.18 | 2.2M |
| 2025-01-21 | 19.79 | 20.11 | 19.78 | 19.91 | 2.1M |
| 2025-01-17 | 19.30 | 19.60 | 19.07 | 19.54 | 1.1M |
| 2025-01-16 | 19.66 | 19.79 | 19.44 | 19.46 | 2.0M |
| 2025-01-15 | 19.87 | 19.87 | 19.25 | 19.40 | 1.9M |
| 2025-01-14 | 19.22 | 19.84 | 19.10 | 19.55 | 2.2M |
| 2025-01-13 | 19.27 | 19.32 | 18.96 | 19.16 | 2.0M |
| 2025-01-10 | 19.81 | 19.93 | 19.42 | 19.51 | 2.2M |
| 2025-01-08 | 18.97 | 19.35 | 18.77 | 19.33 | 1.6M |
| 2025-01-07 | 19.04 | 19.30 | 18.65 | 18.73 | 2.2M |
| 2025-01-06 | 19.15 | 19.30 | 18.68 | 18.69 | 1.5M |
| 2025-01-03 | 19.26 | 19.39 | 19.12 | 19.17 | 1.4M |
| 2025-01-02 | 18.72 | 19.26 | 18.72 | 19.26 | 2.9M |