23.92
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 | 23.90 | 23.92 | 23.87 | 23.92 | 5.2M |
| 2025-09-25 | 23.90 | 23.90 | 23.86 | 23.88 | 5.0M |
| 2025-09-24 | 23.97 | 23.97 | 23.92 | 23.94 | 3.7M |
| 2025-09-23 | 23.99 | 23.99 | 23.94 | 23.96 | 2.4M |
| 2025-09-22 | 23.93 | 23.98 | 23.93 | 23.97 | 2.7M |
| 2025-09-19 | 23.95 | 23.97 | 23.93 | 23.96 | 2.5M |
| 2025-09-18 | 23.92 | 23.96 | 23.90 | 23.94 | 2.5M |
| 2025-09-17 | 23.93 | 23.94 | 23.84 | 23.89 | 2.7M |
| 2025-09-16 | 23.94 | 23.95 | 23.90 | 23.92 | 2.7M |
| 2025-09-15 | 23.89 | 23.93 | 23.89 | 23.93 | 2.2M |
| 2025-09-12 | 23.89 | 23.89 | 23.85 | 23.87 | 4.1M |
| 2025-09-11 | 23.84 | 23.89 | 23.83 | 23.87 | 5.0M |
| 2025-09-10 | 23.82 | 23.84 | 23.79 | 23.81 | 3.7M |
| 2025-09-09 | 23.83 | 23.83 | 23.76 | 23.80 | 6.4M |
| 2025-09-08 | 23.83 | 23.84 | 23.81 | 23.82 | 2.3M |
| 2025-09-05 | 23.85 | 23.88 | 23.79 | 23.81 | 7.6M |
| 2025-09-04 | 23.75 | 23.80 | 23.73 | 23.79 | 5.8M |
| 2025-09-03 | 23.68 | 23.73 | 23.67 | 23.73 | 3.1M |
| 2025-09-02 | 23.65 | 23.66 | 23.61 | 23.66 | 4.4M |
| 2025-08-29 | 23.88 | 23.88 | 23.83 | 23.84 | 4.0M |
| 2025-08-28 | 23.87 | 23.88 | 23.85 | 23.87 | 3.0M |
| 2025-08-27 | 23.84 | 23.87 | 23.82 | 23.87 | 3.4M |
| 2025-08-26 | 23.81 | 23.85 | 23.79 | 23.84 | 3.1M |
| 2025-08-25 | 23.81 | 23.82 | 23.78 | 23.79 | 2.9M |
| 2025-08-22 | 23.68 | 23.82 | 23.67 | 23.81 | 4.9M |
| 2025-08-21 | 23.66 | 23.66 | 23.62 | 23.64 | 2.6M |
| 2025-08-20 | 23.68 | 23.69 | 23.66 | 23.68 | 2.5M |
| 2025-08-19 | 23.71 | 23.72 | 23.67 | 23.69 | 8.1M |
| 2025-08-18 | 23.70 | 23.72 | 23.68 | 23.69 | 5.6M |
| 2025-08-15 | 23.70 | 23.75 | 23.68 | 23.69 | 3.7M |
| 2025-08-14 | 23.73 | 23.74 | 23.67 | 23.70 | 4.9M |
| 2025-08-13 | 23.71 | 23.76 | 23.70 | 23.74 | 3.7M |
| 2025-08-12 | 23.66 | 23.68 | 23.64 | 23.68 | 6.4M |
| 2025-08-11 | 23.66 | 23.67 | 23.63 | 23.63 | 5.0M |
| 2025-08-08 | 23.66 | 23.66 | 23.63 | 23.64 | 2.5M |
| 2025-08-07 | 23.67 | 23.68 | 23.62 | 23.64 | 2.6M |
| 2025-08-06 | 23.65 | 23.67 | 23.61 | 23.65 | 3.4M |
| 2025-08-05 | 23.64 | 23.64 | 23.60 | 23.64 | 5.1M |
| 2025-08-04 | 23.59 | 23.64 | 23.59 | 23.63 | 3.2M |
| 2025-08-01 | 23.59 | 23.59 | 23.52 | 23.55 | 6.9M |
| 2025-07-31 | 23.72 | 23.74 | 23.69 | 23.70 | 5.3M |
| 2025-07-30 | 23.73 | 23.74 | 23.66 | 23.70 | 2.5M |
| 2025-07-29 | 23.74 | 23.75 | 23.72 | 23.74 | 2.6M |
| 2025-07-28 | 23.75 | 23.75 | 23.72 | 23.73 | 2.9M |
| 2025-07-25 | 23.74 | 23.76 | 23.71 | 23.74 | 2.7M |
| 2025-07-24 | 23.73 | 23.74 | 23.71 | 23.71 | 2.3M |
| 2025-07-23 | 23.73 | 23.75 | 23.71 | 23.74 | 3.2M |
| 2025-07-22 | 23.72 | 23.74 | 23.68 | 23.73 | 4.1M |
| 2025-07-21 | 23.69 | 23.72 | 23.68 | 23.69 | 2.4M |
| 2025-07-18 | 23.65 | 23.67 | 23.63 | 23.67 | 7.1M |
| 2025-07-17 | 23.62 | 23.64 | 23.60 | 23.62 | 4.9M |
| 2025-07-16 | 23.58 | 23.61 | 23.50 | 23.60 | 5.7M |
| 2025-07-15 | 23.64 | 23.65 | 23.53 | 23.54 | 3.0M |
| 2025-07-14 | 23.58 | 23.61 | 23.58 | 23.61 | 3.8M |
| 2025-07-11 | 23.62 | 23.62 | 23.57 | 23.59 | 3.6M |
| 2025-07-10 | 23.65 | 23.66 | 23.62 | 23.64 | 2.9M |
| 2025-07-09 | 23.61 | 23.65 | 23.60 | 23.64 | 2.4M |
| 2025-07-08 | 23.65 | 23.65 | 23.57 | 23.57 | 5.6M |
| 2025-07-07 | 23.71 | 23.71 | 23.60 | 23.62 | 3.8M |
| 2025-07-03 | 23.66 | 23.70 | 23.66 | 23.69 | 3.2M |
| 2025-07-02 | 23.63 | 23.68 | 23.61 | 23.67 | 4.2M |
| 2025-07-01 | 23.63 | 23.71 | 23.61 | 23.62 | 5.2M |
| 2025-06-30 | 23.76 | 23.80 | 23.74 | 23.80 | 10.7M |
| 2025-06-27 | 23.73 | 23.75 | 23.69 | 23.72 | 3.4M |
| 2025-06-26 | 23.69 | 23.73 | 23.67 | 23.73 | 4.4M |
| 2025-06-25 | 23.67 | 23.68 | 23.64 | 23.66 | 5.0M |
| 2025-06-24 | 23.62 | 23.68 | 23.61 | 23.67 | 3.1M |
| 2025-06-23 | 23.55 | 23.60 | 23.55 | 23.60 | 2.2M |
| 2025-06-20 | 23.51 | 23.57 | 23.49 | 23.56 | 3.4M |
| 2025-06-18 | 23.47 | 23.53 | 23.45 | 23.48 | 2.3M |
| 2025-06-17 | 23.50 | 23.50 | 23.43 | 23.46 | 3.6M |
| 2025-06-16 | 23.47 | 23.50 | 23.47 | 23.48 | 3.4M |
| 2025-06-13 | 23.45 | 23.47 | 23.41 | 23.43 | 2.8M |
| 2025-06-12 | 23.48 | 23.52 | 23.46 | 23.49 | 2.8M |
| 2025-06-11 | 23.50 | 23.51 | 23.46 | 23.47 | 3.4M |
| 2025-06-10 | 23.44 | 23.48 | 23.42 | 23.47 | 3.5M |
| 2025-06-09 | 23.41 | 23.44 | 23.40 | 23.43 | 4.3M |
| 2025-06-06 | 23.44 | 23.44 | 23.38 | 23.39 | 2.3M |
| 2025-06-05 | 23.45 | 23.46 | 23.38 | 23.40 | 3.4M |
| 2025-06-04 | 23.42 | 23.46 | 23.41 | 23.45 | 2.9M |
| 2025-06-03 | 23.36 | 23.41 | 23.36 | 23.40 | 2.8M |
| 2025-06-02 | 23.34 | 23.35 | 23.29 | 23.35 | 3.3M |
| 2025-05-30 | 23.47 | 23.51 | 23.45 | 23.50 | 6.4M |
| 2025-05-29 | 23.50 | 23.56 | 23.45 | 23.47 | 3.2M |
| 2025-05-28 | 23.47 | 23.47 | 23.41 | 23.45 | 7.7M |
| 2025-05-27 | 23.43 | 23.47 | 23.39 | 23.46 | 4.6M |
| 2025-05-23 | 23.28 | 23.38 | 23.25 | 23.32 | 2.6M |
| 2025-05-22 | 23.28 | 23.34 | 23.26 | 23.33 | 3.2M |
| 2025-05-21 | 23.37 | 23.40 | 23.27 | 23.29 | 4.9M |
| 2025-05-20 | 23.39 | 23.45 | 23.39 | 23.43 | 5.3M |
| 2025-05-19 | 23.35 | 23.45 | 23.35 | 23.44 | 6.2M |
| 2025-05-16 | 23.47 | 23.47 | 23.41 | 23.45 | 5.2M |
| 2025-05-15 | 23.36 | 23.43 | 23.35 | 23.43 | 3.8M |
| 2025-05-14 | 23.44 | 23.45 | 23.36 | 23.37 | 4.9M |
| 2025-05-13 | 23.43 | 23.49 | 23.42 | 23.46 | 3.7M |
| 2025-05-12 | 23.39 | 23.43 | 23.33 | 23.42 | 13.5M |
| 2025-05-09 | 23.21 | 23.22 | 23.17 | 23.18 | 2.7M |
| 2025-05-08 | 23.20 | 23.24 | 23.15 | 23.16 | 5.4M |
| 2025-05-07 | 23.19 | 23.20 | 23.12 | 23.17 | 3.0M |
| 2025-05-06 | 23.16 | 23.18 | 23.11 | 23.15 | 10.5M |
| 2025-05-05 | 23.16 | 23.21 | 23.14 | 23.16 | 3.0M |
| 2025-05-02 | 23.18 | 23.20 | 23.13 | 23.18 | 5.1M |
| 2025-05-01 | 23.14 | 23.17 | 23.09 | 23.11 | 3.6M |
| 2025-04-30 | 23.37 | 23.37 | 23.20 | 23.25 | 8.9M |
| 2025-04-29 | 23.27 | 23.38 | 23.27 | 23.37 | 4.3M |
| 2025-04-28 | 23.31 | 23.33 | 23.23 | 23.30 | 4.8M |
| 2025-04-25 | 23.26 | 23.34 | 23.24 | 23.31 | 2.5M |
| 2025-04-24 | 23.15 | 23.28 | 23.13 | 23.26 | 2.4M |
| 2025-04-23 | 23.21 | 23.27 | 23.05 | 23.06 | 4.0M |
| 2025-04-22 | 22.96 | 23.00 | 22.91 | 22.95 | 5.4M |
| 2025-04-21 | 22.95 | 23.00 | 22.80 | 22.85 | 4.2M |
| 2025-04-17 | 22.95 | 23.00 | 22.92 | 22.99 | 4.3M |
| 2025-04-16 | 22.90 | 22.93 | 22.79 | 22.84 | 9.4M |
| 2025-04-15 | 22.85 | 22.92 | 22.84 | 22.85 | 4.4M |
| 2025-04-14 | 22.90 | 22.97 | 22.75 | 22.80 | 4.6M |
| 2025-04-11 | 22.59 | 22.81 | 22.47 | 22.69 | 6.2M |
| 2025-04-10 | 22.81 | 22.90 | 22.51 | 22.62 | 6.7M |
| 2025-04-09 | 22.26 | 23.03 | 22.21 | 22.98 | 12.7M |
| 2025-04-08 | 22.83 | 22.83 | 22.29 | 22.40 | 14.3M |
| 2025-04-07 | 22.32 | 22.92 | 22.31 | 22.54 | 18.0M |
| 2025-04-04 | 22.87 | 22.87 | 22.55 | 22.67 | 40.3M |
| 2025-04-03 | 23.13 | 23.19 | 23.02 | 23.05 | 9.7M |
| 2025-04-02 | 23.28 | 23.37 | 23.28 | 23.35 | 3.3M |
| 2025-04-01 | 23.32 | 23.34 | 23.24 | 23.32 | 4.4M |
| 2025-03-31 | 23.35 | 23.43 | 23.31 | 23.42 | 3.2M |
| 2025-03-28 | 23.46 | 23.46 | 23.35 | 23.41 | 5.1M |
| 2025-03-27 | 23.47 | 23.50 | 23.43 | 23.43 | 5.1M |
| 2025-03-26 | 23.58 | 23.59 | 23.45 | 23.49 | 12.0M |
| 2025-03-25 | 23.62 | 23.64 | 23.57 | 23.59 | 2.6M |
| 2025-03-24 | 23.59 | 23.62 | 23.56 | 23.60 | 6.0M |
| 2025-03-21 | 23.53 | 23.54 | 23.47 | 23.51 | 3.6M |
| 2025-03-20 | 23.56 | 23.63 | 23.52 | 23.54 | 5.0M |
| 2025-03-19 | 23.46 | 23.61 | 23.45 | 23.58 | 6.4M |
| 2025-03-18 | 23.46 | 23.47 | 23.42 | 23.44 | 3.9M |
| 2025-03-17 | 23.44 | 23.48 | 23.43 | 23.47 | 6.7M |
| 2025-03-14 | 23.42 | 23.45 | 23.38 | 23.43 | 13.6M |
| 2025-03-13 | 23.47 | 23.47 | 23.30 | 23.32 | 35.0M |
| 2025-03-12 | 23.47 | 23.49 | 23.42 | 23.44 | 9.8M |
| 2025-03-11 | 23.53 | 23.54 | 23.40 | 23.42 | 11.9M |
| 2025-03-10 | 23.58 | 23.59 | 23.51 | 23.52 | 5.8M |
| 2025-03-07 | 23.58 | 23.62 | 23.56 | 23.61 | 5.8M |
| 2025-03-06 | 23.60 | 23.61 | 23.54 | 23.56 | 5.8M |
| 2025-03-05 | 23.65 | 23.67 | 23.60 | 23.65 | 5.6M |
| 2025-03-04 | 23.72 | 23.79 | 23.56 | 23.63 | 11.7M |
| 2025-03-03 | 23.71 | 23.71 | 23.63 | 23.66 | 4.8M |
| 2025-02-28 | 23.83 | 23.86 | 23.80 | 23.84 | 13.9M |
| 2025-02-27 | 23.86 | 23.86 | 23.78 | 23.79 | 3.7M |
| 2025-02-26 | 23.87 | 23.87 | 23.81 | 23.84 | 2.8M |
| 2025-02-25 | 23.81 | 23.82 | 23.78 | 23.80 | 6.5M |
| 2025-02-24 | 23.79 | 23.79 | 23.72 | 23.76 | 7.2M |
| 2025-02-21 | 23.79 | 23.79 | 23.73 | 23.74 | 4.1M |
| 2025-02-20 | 23.76 | 23.77 | 23.73 | 23.77 | 3.4M |
| 2025-02-19 | 23.73 | 23.75 | 23.69 | 23.75 | 3.1M |
| 2025-02-18 | 23.75 | 23.77 | 23.72 | 23.74 | 4.3M |
| 2025-02-14 | 23.75 | 23.79 | 23.74 | 23.75 | 2.3M |
| 2025-02-13 | 23.66 | 23.73 | 23.64 | 23.73 | 4.8M |
| 2025-02-12 | 23.60 | 23.65 | 23.59 | 23.62 | 5.6M |
| 2025-02-11 | 23.68 | 23.69 | 23.65 | 23.67 | 2.7M |
| 2025-02-10 | 23.70 | 23.71 | 23.67 | 23.69 | 2.7M |
| 2025-02-07 | 23.70 | 23.71 | 23.63 | 23.65 | 3.9M |
| 2025-02-06 | 23.76 | 23.76 | 23.70 | 23.71 | 2.8M |
| 2025-02-05 | 23.70 | 23.76 | 23.69 | 23.74 | 3.6M |
| 2025-02-04 | 23.61 | 23.68 | 23.60 | 23.68 | 3.4M |
| 2025-02-03 | 23.55 | 23.64 | 23.55 | 23.61 | 5.6M |
| 2025-01-31 | 23.84 | 23.87 | 23.77 | 23.78 | 2.3M |
| 2025-01-30 | 23.86 | 23.86 | 23.80 | 23.83 | 2.5M |
| 2025-01-29 | 23.81 | 23.82 | 23.76 | 23.80 | 2.9M |
| 2025-01-28 | 23.83 | 23.83 | 23.77 | 23.81 | 2.3M |
| 2025-01-27 | 23.77 | 23.83 | 23.75 | 23.82 | 2.4M |
| 2025-01-24 | 23.78 | 23.82 | 23.77 | 23.80 | 2.5M |
| 2025-01-23 | 23.75 | 23.77 | 23.70 | 23.77 | 2.4M |
| 2025-01-22 | 23.78 | 23.80 | 23.72 | 23.74 | 4.8M |
| 2025-01-21 | 23.76 | 23.78 | 23.75 | 23.77 | 5.1M |
| 2025-01-17 | 23.71 | 23.73 | 23.69 | 23.72 | 6.7M |
| 2025-01-16 | 23.62 | 23.70 | 23.61 | 23.68 | 13.9M |
| 2025-01-15 | 23.54 | 23.66 | 23.54 | 23.65 | 3.0M |
| 2025-01-14 | 23.50 | 23.50 | 23.43 | 23.46 | 8.4M |
| 2025-01-13 | 23.39 | 23.44 | 23.38 | 23.43 | 6.7M |
| 2025-01-10 | 23.49 | 23.50 | 23.42 | 23.43 | 3.5M |
| 2025-01-08 | 23.52 | 23.56 | 23.51 | 23.55 | 6.2M |
| 2025-01-07 | 23.62 | 23.64 | 23.52 | 23.54 | 5.4M |
| 2025-01-06 | 23.60 | 23.63 | 23.58 | 23.61 | 4.3M |
| 2025-01-03 | 23.57 | 23.59 | 23.55 | 23.57 | 3.1M |
| 2025-01-02 | 23.54 | 23.56 | 23.48 | 23.53 | 2.8M |