28.64
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 | 28.54 | 28.65 | 28.48 | 28.64 | 1.3M |
| 2025-09-25 | 28.70 | 28.77 | 28.41 | 28.46 | 1.5M |
| 2025-09-24 | 28.87 | 29.07 | 28.74 | 28.75 | 0.9M |
| 2025-09-23 | 28.70 | 29.08 | 28.64 | 28.98 | 2.6M |
| 2025-09-22 | 28.34 | 28.60 | 28.19 | 28.57 | 1.9M |
| 2025-09-19 | 28.43 | 28.57 | 28.36 | 28.52 | 0.8M |
| 2025-09-18 | 28.65 | 28.70 | 28.36 | 28.39 | 0.9M |
| 2025-09-17 | 28.60 | 28.91 | 28.50 | 28.58 | 3.1M |
| 2025-09-16 | 28.50 | 28.55 | 28.32 | 28.54 | 1.7M |
| 2025-09-15 | 28.11 | 28.47 | 28.11 | 28.40 | 1.6M |
| 2025-09-12 | 27.93 | 28.08 | 27.85 | 27.94 | 2.2M |
| 2025-09-11 | 27.60 | 28.09 | 27.60 | 27.97 | 2.6M |
| 2025-09-10 | 27.53 | 27.78 | 27.53 | 27.63 | 5.8M |
| 2025-09-09 | 27.49 | 27.61 | 27.40 | 27.41 | 1.3M |
| 2025-09-08 | 27.40 | 27.48 | 27.19 | 27.42 | 1.7M |
| 2025-09-05 | 27.51 | 27.72 | 27.24 | 27.36 | 2.7M |
| 2025-09-04 | 27.03 | 27.17 | 26.86 | 27.17 | 1.3M |
| 2025-09-03 | 27.02 | 27.21 | 26.90 | 26.99 | 2.0M |
| 2025-09-02 | 26.65 | 27.05 | 26.59 | 27.02 | 2.8M |
| 2025-08-29 | 27.14 | 27.22 | 27.06 | 27.10 | 1.1M |
| 2025-08-28 | 26.98 | 27.27 | 26.91 | 27.14 | 1.3M |
| 2025-08-27 | 26.47 | 26.84 | 26.36 | 26.84 | 1.1M |
| 2025-08-26 | 26.65 | 26.69 | 26.39 | 26.59 | 2.4M |
| 2025-08-25 | 26.77 | 26.92 | 26.70 | 26.71 | 1.2M |
| 2025-08-22 | 26.08 | 26.74 | 26.03 | 26.73 | 1.3M |
| 2025-08-21 | 25.83 | 25.97 | 25.78 | 25.95 | 3.0M |
| 2025-08-20 | 25.79 | 25.97 | 25.73 | 25.85 | 2.2M |
| 2025-08-19 | 25.92 | 25.96 | 25.71 | 25.72 | 3.7M |
| 2025-08-18 | 26.18 | 26.31 | 26.08 | 26.23 | 1.1M |
| 2025-08-15 | 26.09 | 26.39 | 26.07 | 26.12 | 0.9M |
| 2025-08-14 | 25.95 | 26.06 | 25.77 | 25.85 | 3.4M |
| 2025-08-13 | 26.20 | 26.27 | 26.10 | 26.13 | 1.5M |
| 2025-08-12 | 25.93 | 26.29 | 25.93 | 26.25 | 1.0M |
| 2025-08-11 | 25.82 | 25.84 | 25.68 | 25.71 | 0.3M |
| 2025-08-08 | 25.93 | 26.00 | 25.79 | 25.81 | 1.2M |
| 2025-08-07 | 25.51 | 25.94 | 25.51 | 25.93 | 1.6M |
| 2025-08-06 | 25.37 | 25.64 | 25.37 | 25.41 | 1.2M |
| 2025-08-05 | 25.04 | 25.26 | 25.00 | 25.15 | 1.1M |
| 2025-08-04 | 25.06 | 25.15 | 24.88 | 24.98 | 1.2M |
| 2025-08-01 | 25.11 | 25.22 | 24.74 | 24.77 | 3.0M |
| 2025-07-31 | 24.81 | 25.04 | 24.68 | 24.88 | 1.6M |
| 2025-07-30 | 25.14 | 25.25 | 24.87 | 25.06 | 3.1M |
| 2025-07-29 | 24.95 | 25.31 | 24.95 | 25.25 | 2.7M |
| 2025-07-28 | 25.24 | 25.26 | 24.87 | 24.99 | 2.5M |
| 2025-07-25 | 25.47 | 25.54 | 25.33 | 25.40 | 1.8M |
| 2025-07-24 | 25.52 | 25.57 | 25.37 | 25.48 | 2.0M |
| 2025-07-23 | 25.18 | 25.69 | 25.18 | 25.65 | 2.2M |
| 2025-07-22 | 25.24 | 25.34 | 25.15 | 25.16 | 2.9M |
| 2025-07-21 | 25.17 | 25.35 | 25.12 | 25.16 | 1.8M |
| 2025-07-18 | 25.56 | 25.59 | 25.03 | 25.04 | 3.1M |
| 2025-07-17 | 25.27 | 25.56 | 25.27 | 25.55 | 2.0M |
| 2025-07-16 | 25.24 | 25.44 | 25.12 | 25.39 | 0.9M |
| 2025-07-15 | 25.35 | 25.42 | 25.06 | 25.24 | 1.7M |
| 2025-07-14 | 25.40 | 25.40 | 25.20 | 25.25 | 1.4M |
| 2025-07-11 | 25.50 | 25.54 | 25.32 | 25.47 | 2.7M |
| 2025-07-10 | 25.70 | 25.74 | 25.56 | 25.65 | 1.7M |
| 2025-07-09 | 26.28 | 26.28 | 25.92 | 25.94 | 1.0M |
| 2025-07-08 | 26.21 | 26.35 | 26.09 | 26.28 | 1.4M |
| 2025-07-07 | 26.46 | 26.48 | 26.13 | 26.23 | 2.2M |
| 2025-07-03 | 26.62 | 26.81 | 26.58 | 26.64 | 1.6M |
| 2025-07-02 | 26.23 | 26.54 | 26.15 | 26.51 | 1.1M |
| 2025-07-01 | 26.23 | 26.36 | 26.17 | 26.28 | 4.0M |
| 2025-06-30 | 25.80 | 26.24 | 25.76 | 26.21 | 1.1M |
| 2025-06-27 | 25.78 | 25.89 | 25.69 | 25.77 | 6.0M |
| 2025-06-26 | 25.59 | 25.82 | 25.48 | 25.79 | 1.3M |
| 2025-06-25 | 25.50 | 25.53 | 25.33 | 25.37 | 0.8M |
| 2025-06-24 | 25.27 | 25.61 | 25.23 | 25.55 | 0.6M |
| 2025-06-23 | 25.09 | 25.09 | 24.81 | 25.04 | 1.5M |
| 2025-06-20 | 25.42 | 25.43 | 25.08 | 25.10 | 2.2M |
| 2025-06-18 | 25.50 | 25.56 | 25.39 | 25.41 | 1.1M |
| 2025-06-17 | 25.58 | 25.71 | 25.36 | 25.41 | 0.9M |
| 2025-06-16 | 25.48 | 25.81 | 25.48 | 25.67 | 1.8M |
| 2025-06-13 | 25.79 | 25.94 | 25.64 | 25.88 | 2.4M |
| 2025-06-12 | 25.96 | 26.09 | 25.90 | 26.00 | 1.6M |
| 2025-06-11 | 25.75 | 26.16 | 25.66 | 26.06 | 2.8M |
| 2025-06-10 | 25.64 | 25.81 | 25.59 | 25.69 | 1.4M |
| 2025-06-09 | 25.55 | 25.61 | 25.35 | 25.51 | 1.1M |
| 2025-06-06 | 25.56 | 25.68 | 25.36 | 25.61 | 0.8M |
| 2025-06-05 | 25.58 | 25.74 | 25.49 | 25.52 | 3.3M |
| 2025-06-04 | 25.60 | 25.77 | 25.36 | 25.36 | 0.9M |
| 2025-06-03 | 25.34 | 25.51 | 25.14 | 25.49 | 1.5M |
| 2025-06-02 | 25.42 | 25.57 | 25.25 | 25.36 | 4.0M |
| 2025-05-30 | 25.59 | 25.59 | 25.19 | 25.28 | 1.3M |
| 2025-05-29 | 25.77 | 25.89 | 25.65 | 25.72 | 1.6M |
| 2025-05-28 | 25.82 | 25.91 | 25.58 | 25.71 | 1.8M |
| 2025-05-27 | 25.85 | 26.16 | 25.85 | 25.94 | 1.7M |
| 2025-05-23 | 25.12 | 25.74 | 25.00 | 25.72 | 2.2M |
| 2025-05-22 | 25.62 | 25.91 | 25.49 | 25.57 | 2.3M |
| 2025-05-21 | 25.95 | 25.95 | 25.63 | 25.67 | 1.2M |
| 2025-05-20 | 26.10 | 26.10 | 25.89 | 26.04 | 0.9M |
| 2025-05-19 | 25.72 | 26.16 | 25.72 | 26.03 | 2.7M |
| 2025-05-16 | 25.77 | 25.91 | 25.56 | 25.90 | 0.9M |
| 2025-05-15 | 26.15 | 26.15 | 25.85 | 26.00 | 2.0M |
| 2025-05-14 | 26.10 | 26.17 | 25.92 | 26.06 | 2.5M |
| 2025-05-13 | 25.63 | 26.11 | 25.58 | 26.06 | 4.7M |
| 2025-05-12 | 25.75 | 25.75 | 25.29 | 25.45 | 0.9M |
| 2025-05-09 | 25.49 | 25.58 | 25.41 | 25.44 | 1.3M |
| 2025-05-08 | 25.28 | 25.53 | 25.24 | 25.27 | 1.7M |
| 2025-05-07 | 24.88 | 24.88 | 24.71 | 24.78 | 1.4M |
| 2025-05-06 | 24.60 | 24.88 | 24.50 | 24.86 | 1.4M |
| 2025-05-05 | 24.94 | 24.94 | 24.61 | 24.65 | 1.4M |
| 2025-05-02 | 25.17 | 25.17 | 24.78 | 24.90 | 0.9M |
| 2025-05-01 | 25.00 | 25.00 | 24.58 | 24.78 | 1.2M |
| 2025-04-30 | 24.81 | 24.94 | 24.58 | 24.90 | 2.9M |
| 2025-04-29 | 25.11 | 25.33 | 25.05 | 25.10 | 5.6M |
| 2025-04-28 | 25.01 | 25.16 | 24.94 | 25.11 | 1.0M |
| 2025-04-25 | 24.80 | 24.92 | 24.71 | 24.90 | 0.8M |
| 2025-04-24 | 24.65 | 24.87 | 24.51 | 24.74 | 0.8M |
| 2025-04-23 | 24.52 | 24.71 | 24.33 | 24.34 | 3.3M |
| 2025-04-22 | 23.62 | 24.08 | 23.59 | 24.07 | 5.0M |
| 2025-04-21 | 23.56 | 23.57 | 23.16 | 23.39 | 2.2M |
| 2025-04-17 | 23.12 | 23.63 | 23.05 | 23.44 | 0.6M |
| 2025-04-16 | 22.82 | 23.13 | 22.82 | 22.93 | 0.9M |
| 2025-04-15 | 23.00 | 23.10 | 22.87 | 22.89 | 1.1M |
| 2025-04-14 | 22.90 | 23.07 | 22.62 | 22.88 | 1.7M |
| 2025-04-11 | 22.17 | 22.68 | 22.08 | 22.51 | 1.9M |
| 2025-04-10 | 22.50 | 22.52 | 21.70 | 22.08 | 2.1M |
| 2025-04-09 | 21.15 | 22.88 | 20.97 | 22.77 | 3.7M |
| 2025-04-08 | 22.38 | 22.48 | 21.18 | 21.35 | 1.2M |
| 2025-04-07 | 21.69 | 22.70 | 21.47 | 21.82 | 5.6M |
| 2025-04-04 | 23.12 | 23.17 | 22.18 | 22.44 | 2.3M |
| 2025-04-03 | 23.98 | 24.40 | 23.98 | 24.06 | 2.1M |
| 2025-04-02 | 23.82 | 23.96 | 23.68 | 23.96 | 0.5M |
| 2025-04-01 | 23.57 | 23.98 | 23.56 | 23.89 | 0.5M |
| 2025-03-31 | 23.57 | 23.65 | 23.31 | 23.55 | 0.4M |
| 2025-03-28 | 23.90 | 24.00 | 23.59 | 23.77 | 0.4M |
| 2025-03-27 | 23.97 | 24.14 | 23.88 | 24.10 | 1.9M |
| 2025-03-26 | 24.26 | 24.26 | 23.94 | 24.02 | 0.4M |
| 2025-03-25 | 24.10 | 24.43 | 24.10 | 24.25 | 1.1M |
| 2025-03-24 | 24.21 | 24.21 | 23.95 | 24.03 | 0.3M |
| 2025-03-21 | 24.05 | 24.20 | 23.93 | 24.19 | 0.5M |
| 2025-03-20 | 24.27 | 24.27 | 24.13 | 24.15 | 1.4M |
| 2025-03-19 | 24.34 | 24.55 | 24.21 | 24.43 | 0.6M |
| 2025-03-18 | 24.37 | 24.37 | 24.07 | 24.27 | 0.7M |
| 2025-03-17 | 23.92 | 24.43 | 23.92 | 24.29 | 1.0M |
| 2025-03-14 | 23.20 | 23.88 | 23.20 | 23.79 | 1.0M |
| 2025-03-13 | 22.69 | 23.10 | 22.69 | 22.93 | 0.6M |
| 2025-03-12 | 22.59 | 22.76 | 22.51 | 22.71 | 1.0M |
| 2025-03-11 | 22.46 | 22.60 | 22.25 | 22.59 | 7.0M |
| 2025-03-10 | 22.81 | 22.81 | 22.21 | 22.41 | 0.9M |
| 2025-03-07 | 22.78 | 23.02 | 22.63 | 22.95 | 0.7M |
| 2025-03-06 | 22.76 | 22.97 | 22.66 | 22.82 | 1.1M |
| 2025-03-05 | 22.35 | 22.81 | 22.35 | 22.75 | 3.5M |
| 2025-03-04 | 22.24 | 22.45 | 21.75 | 22.24 | 1.1M |
| 2025-03-03 | 22.67 | 22.97 | 22.18 | 22.31 | 1.4M |
| 2025-02-28 | 22.69 | 22.73 | 22.29 | 22.40 | 1.6M |
| 2025-02-27 | 23.07 | 23.07 | 22.84 | 22.87 | 1.1M |
| 2025-02-26 | 23.25 | 23.34 | 23.12 | 23.20 | 1.2M |
| 2025-02-25 | 23.28 | 23.37 | 23.18 | 23.28 | 0.6M |
| 2025-02-24 | 23.52 | 23.57 | 23.22 | 23.23 | 0.6M |
| 2025-02-21 | 23.87 | 23.87 | 23.42 | 23.47 | 0.8M |
| 2025-02-20 | 24.05 | 24.24 | 24.05 | 24.17 | 0.6M |
| 2025-02-19 | 24.11 | 24.14 | 23.97 | 23.97 | 1.9M |
| 2025-02-18 | 24.09 | 24.34 | 24.09 | 24.25 | 2.2M |
| 2025-02-14 | 23.85 | 24.17 | 23.85 | 24.12 | 1.5M |
| 2025-02-13 | 23.37 | 23.62 | 23.29 | 23.58 | 0.8M |
| 2025-02-12 | 23.51 | 23.55 | 23.32 | 23.48 | 1.1M |
| 2025-02-11 | 23.64 | 23.71 | 23.47 | 23.71 | 1.2M |
| 2025-02-10 | 23.55 | 23.61 | 23.40 | 23.57 | 1.5M |
| 2025-02-07 | 23.60 | 23.64 | 23.28 | 23.36 | 4.1M |
| 2025-02-06 | 23.28 | 23.61 | 23.28 | 23.61 | 2.8M |
| 2025-02-05 | 23.12 | 23.21 | 23.08 | 23.12 | 0.6M |
| 2025-02-04 | 23.09 | 23.34 | 22.99 | 23.26 | 1.2M |
| 2025-02-03 | 22.55 | 23.16 | 22.46 | 23.09 | 2.3M |
| 2025-01-31 | 23.14 | 23.35 | 22.91 | 22.96 | 0.8M |
| 2025-01-30 | 22.81 | 23.32 | 22.78 | 23.13 | 1.0M |
| 2025-01-29 | 22.67 | 22.67 | 22.53 | 22.60 | 1.3M |
| 2025-01-28 | 22.54 | 22.65 | 22.50 | 22.61 | 1.2M |
| 2025-01-27 | 22.31 | 22.56 | 22.27 | 22.55 | 0.8M |
| 2025-01-24 | 22.52 | 22.63 | 22.46 | 22.46 | 0.7M |
| 2025-01-23 | 22.27 | 22.51 | 22.19 | 22.36 | 1.3M |
| 2025-01-22 | 22.08 | 22.43 | 22.08 | 22.21 | 2.0M |
| 2025-01-21 | 21.78 | 22.01 | 21.78 | 21.96 | 0.8M |
| 2025-01-17 | 21.65 | 21.92 | 21.64 | 21.64 | 2.0M |
| 2025-01-16 | 21.88 | 21.88 | 21.52 | 21.63 | 2.0M |
| 2025-01-15 | 21.62 | 21.96 | 21.59 | 21.88 | 1.3M |
| 2025-01-14 | 21.31 | 21.47 | 21.26 | 21.37 | 0.5M |
| 2025-01-13 | 20.96 | 21.23 | 20.95 | 21.23 | 1.5M |
| 2025-01-10 | 21.24 | 21.30 | 21.08 | 21.14 | 1.5M |
| 2025-01-08 | 21.33 | 21.34 | 21.17 | 21.32 | 0.9M |
| 2025-01-07 | 21.45 | 21.63 | 21.41 | 21.48 | 1.4M |
| 2025-01-06 | 21.11 | 21.46 | 21.11 | 21.24 | 1.1M |
| 2025-01-03 | 21.17 | 21.17 | 20.84 | 20.87 | 0.6M |
| 2025-01-02 | 21.00 | 21.23 | 20.84 | 21.12 | 1.2M |