30,267.00
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 | 30,374.00 | 30,426.00 | 30,266.00 | 30,267.00 | 0.0M |
| 2025-09-25 | 30,240.00 | 30,450.00 | 29,976.00 | 30,401.00 | 0.1M |
| 2025-09-24 | 30,608.00 | 30,678.00 | 30,185.00 | 30,241.00 | 0.1M |
| 2025-09-23 | 31,096.00 | 31,097.00 | 30,025.00 | 30,591.00 | 0.2M |
| 2025-09-22 | 31,038.00 | 31,279.00 | 30,739.00 | 31,105.00 | 0.1M |
| 2025-09-19 | 30,984.00 | 31,100.00 | 30,459.00 | 31,048.00 | 0.2M |
| 2025-09-18 | 31,612.00 | 31,649.00 | 30,951.00 | 30,971.00 | 0.1M |
| 2025-09-17 | 31,798.00 | 31,865.00 | 31,401.00 | 31,623.00 | 0.1M |
| 2025-09-16 | 30,239.00 | 30,642.00 | 30,008.00 | 30,483.00 | 0.1M |
| 2025-09-15 | 30,339.00 | 30,481.00 | 30,013.00 | 30,215.00 | 0.1M |
| 2025-09-12 | 30,449.00 | 30,515.00 | 30,114.00 | 30,322.00 | 0.1M |
| 2025-09-11 | 30,886.00 | 30,967.00 | 30,368.00 | 30,425.00 | 0.1M |
| 2025-09-10 | 31,146.00 | 31,206.00 | 30,702.00 | 30,891.00 | 0.1M |
| 2025-09-09 | 31,572.00 | 31,572.00 | 31,113.00 | 31,127.00 | 0.1M |
| 2025-09-08 | 31,499.00 | 31,597.00 | 31,310.00 | 31,564.00 | 0.1M |
| 2025-09-05 | 31,306.00 | 31,535.00 | 31,142.00 | 31,485.00 | 0.1M |
| 2025-09-04 | 31,039.00 | 31,333.00 | 31,032.00 | 31,296.00 | 0.1M |
| 2025-09-03 | 31,179.00 | 31,342.00 | 30,983.00 | 31,054.00 | 0.1M |
| 2025-09-02 | 31,019.00 | 31,231.00 | 30,969.00 | 31,164.00 | 0.1M |
| 2025-09-01 | 31,155.00 | 31,291.00 | 30,986.00 | 30,997.00 | 0.1M |
| 2025-08-29 | 31,387.00 | 31,552.00 | 31,151.00 | 31,194.00 | 0.1M |
| 2025-08-28 | 31,827.00 | 31,839.00 | 31,183.00 | 31,398.00 | 0.2M |
| 2025-08-27 | 31,702.00 | 31,840.00 | 31,453.00 | 31,739.00 | 0.1M |
| 2025-08-26 | 31,506.00 | 31,771.00 | 31,454.00 | 31,670.00 | 0.1M |
| 2025-08-25 | 31,625.00 | 31,810.00 | 31,423.00 | 31,510.00 | 0.1M |
| 2025-08-22 | 31,612.00 | 31,693.00 | 31,273.00 | 31,613.00 | 0.1M |
| 2025-08-21 | 31,534.00 | 31,670.00 | 31,376.00 | 31,594.00 | 0.1M |
| 2025-08-20 | 31,923.00 | 31,996.00 | 31,428.00 | 31,509.00 | 0.2M |
| 2025-08-19 | 32,186.00 | 32,287.00 | 31,770.00 | 31,914.00 | 0.1M |
| 2025-08-18 | 32,205.00 | 32,512.00 | 32,127.00 | 32,227.00 | 0.1M |
| 2025-08-15 | 32,541.00 | 32,594.00 | 31,710.00 | 32,156.00 | 0.2M |
| 2025-08-14 | 32,482.00 | 32,603.00 | 32,372.00 | 32,522.00 | 0.1M |
| 2025-08-13 | 32,502.00 | 32,540.00 | 32,051.00 | 32,455.00 | 0.1M |
| 2025-08-12 | 32,506.00 | 32,594.00 | 32,299.00 | 32,528.00 | 0.1M |
| 2025-08-11 | 32,415.00 | 32,567.00 | 32,308.00 | 32,476.00 | 0.1M |
| 2025-08-08 | 32,252.00 | 32,797.00 | 32,220.00 | 32,467.00 | 0.1M |
| 2025-08-07 | 31,968.00 | 32,288.00 | 31,800.00 | 32,241.00 | 0.1M |
| 2025-08-06 | 31,117.00 | 32,356.00 | 31,075.00 | 31,976.00 | 0.3M |
| 2025-08-05 | 31,470.00 | 31,573.00 | 31,007.00 | 31,115.00 | 0.2M |
| 2025-08-04 | 31,497.00 | 31,568.00 | 31,221.00 | 31,464.00 | 0.1M |
| 2025-08-01 | 31,151.00 | 31,576.00 | 31,050.00 | 31,531.00 | 0.1M |
| 2025-07-31 | 31,339.00 | 31,498.00 | 31,126.00 | 31,148.00 | 0.1M |
| 2025-07-30 | 31,198.00 | 31,392.00 | 31,068.00 | 31,327.00 | 0.1M |
| 2025-07-29 | 31,558.00 | 31,616.00 | 31,156.00 | 31,218.00 | 0.1M |
| 2025-07-28 | 31,252.00 | 31,648.00 | 31,110.00 | 31,565.00 | 0.1M |
| 2025-07-25 | 31,804.00 | 31,804.00 | 31,170.00 | 31,263.00 | 0.2M |
| 2025-07-24 | 31,924.00 | 32,071.00 | 31,450.00 | 31,813.00 | 0.2M |
| 2025-07-23 | 32,275.00 | 32,357.00 | 31,889.00 | 31,900.00 | 0.1M |
| 2025-07-22 | 31,990.00 | 32,416.00 | 31,984.00 | 32,315.00 | 0.1M |
| 2025-07-21 | 31,981.00 | 32,174.00 | 31,823.00 | 31,993.00 | 0.1M |
| 2025-07-18 | 31,846.00 | 32,450.00 | 31,841.00 | 31,934.00 | 0.2M |
| 2025-07-17 | 30,515.00 | 31,970.00 | 30,487.00 | 31,831.00 | 0.5M |
| 2025-07-16 | 30,034.00 | 30,950.00 | 29,977.00 | 30,485.00 | 0.3M |
| 2025-07-15 | 29,900.00 | 30,098.00 | 29,820.00 | 30,027.00 | 0.2M |
| 2025-07-14 | 29,538.00 | 29,955.00 | 29,510.00 | 29,900.00 | 0.2M |
| 2025-07-11 | 28,857.00 | 29,610.00 | 28,290.00 | 29,526.00 | 0.2M |
| 2025-07-10 | 29,431.00 | 29,441.00 | 28,735.00 | 28,834.00 | 0.2M |
| 2025-07-09 | 28,908.00 | 29,498.00 | 28,879.00 | 29,443.00 | 0.1M |
| 2025-07-08 | 29,570.00 | 29,570.00 | 28,729.00 | 28,785.00 | 0.2M |
| 2025-07-07 | 29,307.00 | 29,583.00 | 29,207.00 | 29,563.00 | 0.1M |
| 2025-07-04 | 30,059.00 | 30,112.00 | 29,301.00 | 29,325.00 | 0.2M |
| 2025-07-03 | 30,276.00 | 30,287.00 | 29,915.00 | 30,058.00 | 0.1M |
| 2025-07-02 | 30,045.00 | 30,336.00 | 30,027.00 | 30,270.00 | 0.1M |
| 2025-07-01 | 30,103.00 | 30,171.00 | 29,894.00 | 30,027.00 | 0.1M |
| 2025-06-30 | 29,871.00 | 30,161.00 | 29,801.00 | 30,108.00 | 0.1M |
| 2025-06-27 | 29,666.00 | 29,975.00 | 29,631.00 | 29,864.00 | 0.1M |
| 2025-06-26 | 29,562.00 | 29,727.00 | 29,479.00 | 29,665.00 | 0.1M |
| 2025-06-25 | 29,736.00 | 29,788.00 | 29,481.00 | 29,560.00 | 0.1M |
| 2025-06-24 | 29,362.00 | 29,778.00 | 29,262.00 | 29,731.00 | 0.1M |
| 2025-06-23 | 29,380.00 | 29,460.00 | 29,121.00 | 29,348.00 | 0.1M |
| 2025-06-20 | 29,332.00 | 29,438.00 | 29,043.00 | 29,357.00 | 0.1M |
| 2025-06-19 | 29,620.00 | 29,750.00 | 29,319.00 | 29,404.00 | 0.1M |
| 2025-06-18 | 29,716.00 | 30,079.00 | 29,620.00 | 29,631.00 | 0.1M |
| 2025-06-17 | 31,514.00 | 31,567.00 | 31,260.00 | 31,463.00 | 0.1M |
| 2025-06-16 | 31,275.00 | 31,534.00 | 31,176.00 | 31,507.00 | 0.1M |
| 2025-06-13 | 31,127.00 | 31,539.00 | 31,061.00 | 31,246.00 | 0.1M |
| 2025-06-11 | 31,482.00 | 31,490.00 | 31,076.00 | 31,131.00 | 0.1M |
| 2025-06-10 | 31,092.00 | 31,525.00 | 30,954.00 | 31,470.00 | 0.2M |
| 2025-06-09 | 31,188.00 | 31,491.00 | 30,911.00 | 31,079.00 | 0.1M |
| 2025-06-06 | 31,532.00 | 31,645.00 | 31,176.00 | 31,200.00 | 0.1M |
| 2025-06-05 | 32,066.00 | 32,739.00 | 31,432.00 | 31,505.00 | 0.3M |
| 2025-06-04 | 31,759.00 | 32,136.00 | 31,570.00 | 32,046.00 | 0.1M |
| 2025-06-03 | 31,755.00 | 32,175.00 | 31,400.00 | 31,715.00 | 0.2M |
| 2025-06-02 | 31,520.00 | 31,845.00 | 31,305.00 | 31,786.00 | 0.1M |
| 2025-05-30 | 31,296.00 | 31,558.00 | 30,651.00 | 31,497.00 | 0.2M |
| 2025-05-29 | 31,105.00 | 31,410.00 | 30,945.00 | 31,278.00 | 0.1M |
| 2025-05-28 | 31,150.00 | 31,427.00 | 30,980.00 | 31,127.00 | 0.1M |
| 2025-05-27 | 30,387.00 | 31,287.00 | 30,290.00 | 31,156.00 | 0.2M |
| 2025-05-26 | 30,105.00 | 30,450.00 | 29,973.00 | 30,407.00 | 0.1M |
| 2025-05-23 | 30,691.00 | 30,748.00 | 29,994.00 | 30,154.00 | 0.1M |
| 2025-05-22 | 30,974.00 | 30,990.00 | 30,612.00 | 30,660.00 | 0.1M |
| 2025-05-21 | 30,950.00 | 31,119.00 | 30,455.00 | 31,002.00 | 0.1M |
| 2025-05-20 | 31,124.00 | 31,288.00 | 30,850.00 | 30,875.00 | 0.1M |
| 2025-05-19 | 31,795.00 | 31,939.00 | 31,099.00 | 31,161.00 | 0.1M |
| 2025-05-16 | 31,249.00 | 31,895.00 | 31,130.00 | 31,739.00 | 0.1M |
| 2025-05-15 | 30,899.00 | 31,521.00 | 30,248.00 | 31,236.00 | 0.2M |
| 2025-05-14 | 31,810.00 | 31,876.00 | 30,664.00 | 30,941.00 | 0.2M |
| 2025-05-13 | 31,965.00 | 32,109.00 | 31,641.00 | 31,856.00 | 0.1M |
| 2025-05-12 | 31,818.00 | 31,976.00 | 31,684.00 | 31,929.00 | 0.1M |
| 2025-05-08 | 30,905.00 | 31,924.00 | 30,848.00 | 31,819.00 | 0.1M |
| 2025-05-07 | 31,160.00 | 31,366.00 | 30,762.00 | 30,942.00 | 0.1M |
| 2025-05-06 | 31,203.00 | 31,310.00 | 30,847.00 | 31,150.00 | 0.2M |
| 2025-05-05 | 30,071.00 | 31,232.00 | 29,980.00 | 31,182.00 | 0.2M |
| 2025-05-02 | 30,910.00 | 30,995.00 | 29,963.00 | 30,086.00 | 0.2M |
| 2025-04-30 | 31,605.00 | 31,847.00 | 30,865.00 | 30,886.00 | 0.1M |
| 2025-04-29 | 32,042.00 | 32,082.00 | 31,208.00 | 31,640.00 | 0.2M |
| 2025-04-28 | 32,791.00 | 32,792.00 | 31,959.00 | 32,046.00 | 0.1M |
| 2025-04-25 | 32,668.00 | 33,065.00 | 32,450.00 | 32,793.00 | 0.2M |
| 2025-04-24 | 32,067.00 | 32,849.00 | 31,954.00 | 32,702.00 | 0.2M |
| 2025-04-23 | 32,215.00 | 32,384.00 | 31,971.00 | 32,079.00 | 0.1M |
| 2025-04-22 | 32,160.00 | 32,654.00 | 31,614.00 | 32,170.00 | 0.2M |
| 2025-04-21 | 31,617.00 | 32,180.00 | 31,335.00 | 32,086.00 | 0.3M |
| 2025-04-18 | 30,864.00 | 31,700.00 | 30,657.00 | 31,555.00 | 0.2M |
| 2025-04-17 | 30,982.00 | 31,408.00 | 30,363.00 | 30,848.00 | 0.2M |