23.48
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 | 23.54 | 23.64 | 23.36 | 23.48 | 0.0M |
| 2025-09-25 | 23.94 | 23.94 | 23.52 | 23.58 | 0.1M |
| 2025-09-24 | 23.80 | 23.88 | 23.70 | 23.84 | 0.0M |
| 2025-09-23 | 23.80 | 23.90 | 23.58 | 23.80 | 0.1M |
| 2025-09-22 | 23.60 | 23.74 | 23.36 | 23.70 | 0.1M |
| 2025-09-19 | 23.80 | 23.98 | 23.22 | 23.54 | 0.4M |
| 2025-09-18 | 23.86 | 24.40 | 23.70 | 23.70 | 0.1M |
| 2025-09-17 | 23.50 | 24.10 | 23.50 | 23.96 | 0.1M |
| 2025-09-16 | 23.52 | 23.82 | 23.50 | 23.50 | 0.1M |
| 2025-09-15 | 23.74 | 23.84 | 23.54 | 23.54 | 0.1M |
| 2025-09-12 | 23.78 | 23.84 | 23.58 | 23.74 | 0.1M |
| 2025-09-11 | 23.74 | 23.90 | 23.46 | 23.76 | 0.0M |
| 2025-09-10 | 23.74 | 23.86 | 23.60 | 23.80 | 0.1M |
| 2025-09-09 | 23.90 | 24.06 | 23.60 | 23.66 | 0.0M |
| 2025-09-08 | 24.20 | 24.26 | 23.86 | 23.90 | 0.0M |
| 2025-09-05 | 24.20 | 24.26 | 24.02 | 24.18 | 0.0M |
| 2025-09-04 | 24.00 | 24.20 | 23.78 | 24.12 | 0.0M |
| 2025-09-03 | 23.90 | 24.00 | 23.72 | 23.90 | 0.1M |
| 2025-09-02 | 24.00 | 24.30 | 23.92 | 23.92 | 0.1M |
| 2025-09-01 | 24.42 | 24.46 | 23.92 | 24.04 | 0.1M |
| 2025-08-29 | 24.88 | 25.00 | 24.34 | 24.50 | 0.1M |
| 2025-08-28 | 25.54 | 25.56 | 24.86 | 24.86 | 0.1M |
| 2025-08-27 | 26.00 | 26.24 | 25.50 | 25.50 | 0.1M |
| 2025-08-26 | 26.10 | 26.50 | 25.84 | 26.36 | 0.1M |
| 2025-08-25 | 26.82 | 26.92 | 26.26 | 26.26 | 0.1M |
| 2025-08-22 | 26.30 | 26.94 | 26.30 | 26.82 | 0.1M |
| 2025-08-21 | 25.96 | 26.38 | 25.94 | 26.38 | 0.1M |
| 2025-08-20 | 25.60 | 26.00 | 25.60 | 25.88 | 0.1M |
| 2025-08-19 | 25.80 | 25.90 | 25.60 | 25.90 | 0.5M |
| 2025-08-18 | 27.28 | 27.34 | 25.48 | 25.64 | 0.1M |
| 2025-08-15 | 28.10 | 28.84 | 27.22 | 27.22 | 0.1M |
| 2025-08-14 | 28.18 | 29.00 | 28.18 | 29.00 | 0.1M |
| 2025-08-13 | 28.20 | 28.30 | 28.20 | 28.26 | 0.1M |
| 2025-08-12 | 28.26 | 28.30 | 28.20 | 28.20 | 0.1M |
| 2025-08-11 | 28.26 | 28.28 | 28.26 | 28.26 | 0.1M |
| 2025-08-08 | 28.26 | 28.30 | 28.26 | 28.28 | 0.0M |
| 2025-08-07 | 28.26 | 28.30 | 28.26 | 28.26 | 0.1M |
| 2025-08-06 | 28.28 | 28.30 | 28.26 | 28.26 | 0.1M |
| 2025-08-05 | 28.24 | 28.30 | 28.24 | 28.30 | 0.0M |
| 2025-08-04 | 28.28 | 28.28 | 28.24 | 28.26 | 0.1M |
| 2025-08-01 | 28.24 | 28.28 | 28.24 | 28.28 | 0.1M |
| 2025-07-31 | 28.24 | 28.28 | 28.24 | 28.26 | 0.3M |
| 2025-07-30 | 28.24 | 28.30 | 28.24 | 28.24 | 0.4M |
| 2025-07-29 | 28.30 | 28.30 | 28.20 | 28.30 | 0.3M |
| 2025-07-28 | 28.30 | 28.30 | 28.24 | 28.30 | 0.1M |
| 2025-07-25 | 28.26 | 28.30 | 28.22 | 28.30 | 0.2M |
| 2025-07-24 | 28.24 | 28.34 | 28.24 | 28.34 | 0.1M |
| 2025-07-23 | 28.28 | 28.30 | 28.24 | 28.28 | 0.2M |
| 2025-07-22 | 28.28 | 28.28 | 28.24 | 28.28 | 0.3M |
| 2025-07-21 | 28.28 | 28.28 | 28.22 | 28.28 | 0.3M |
| 2025-07-18 | 28.28 | 28.28 | 28.24 | 28.28 | 0.1M |
| 2025-07-17 | 28.24 | 28.28 | 28.24 | 28.28 | 0.1M |
| 2025-07-16 | 28.22 | 28.26 | 28.22 | 28.24 | 0.1M |
| 2025-07-15 | 28.22 | 28.26 | 28.18 | 28.26 | 0.1M |
| 2025-07-14 | 28.14 | 28.28 | 28.14 | 28.22 | 0.3M |
| 2025-07-11 | 28.20 | 28.26 | 28.18 | 28.20 | 0.1M |
| 2025-07-10 | 28.20 | 28.24 | 28.20 | 28.22 | 0.2M |
| 2025-07-09 | 28.20 | 28.24 | 28.10 | 28.20 | 0.3M |
| 2025-07-08 | 28.22 | 28.24 | 28.20 | 28.20 | 0.2M |
| 2025-07-07 | 28.20 | 28.24 | 28.20 | 28.22 | 0.1M |
| 2025-07-04 | 28.20 | 28.22 | 28.18 | 28.22 | 0.2M |
| 2025-07-03 | 28.22 | 28.22 | 28.20 | 28.20 | 0.2M |
| 2025-07-02 | 28.22 | 28.22 | 28.20 | 28.22 | 0.2M |
| 2025-07-01 | 28.20 | 28.22 | 28.18 | 28.20 | 0.2M |
| 2025-06-30 | 28.18 | 28.22 | 28.18 | 28.20 | 0.1M |
| 2025-06-27 | 28.18 | 28.22 | 28.18 | 28.22 | 0.1M |
| 2025-06-26 | 28.18 | 28.20 | 28.18 | 28.20 | 0.1M |
| 2025-06-25 | 28.20 | 28.20 | 28.18 | 28.18 | 0.1M |
| 2025-06-24 | 28.20 | 28.22 | 28.16 | 28.16 | 0.2M |
| 2025-06-23 | 28.16 | 28.22 | 28.16 | 28.20 | 0.1M |
| 2025-06-20 | 28.16 | 28.22 | 28.16 | 28.22 | 0.7M |
| 2025-06-19 | 28.12 | 28.14 | 28.12 | 28.12 | 0.1M |
| 2025-06-18 | 28.12 | 28.14 | 28.12 | 28.12 | 0.2M |
| 2025-06-17 | 28.12 | 28.16 | 28.12 | 28.12 | 0.3M |
| 2025-06-16 | 28.10 | 28.14 | 28.10 | 28.12 | 0.1M |
| 2025-06-13 | 28.10 | 28.14 | 28.10 | 28.12 | 0.2M |
| 2025-06-12 | 28.10 | 28.12 | 28.10 | 28.10 | 0.1M |
| 2025-06-11 | 28.12 | 28.14 | 28.10 | 28.10 | 0.2M |
| 2025-06-10 | 28.14 | 28.14 | 28.06 | 28.14 | 0.3M |
| 2025-06-09 | 28.12 | 28.14 | 28.10 | 28.12 | 0.1M |
| 2025-06-06 | 28.16 | 28.16 | 28.10 | 28.12 | 0.2M |
| 2025-06-05 | 28.02 | 28.14 | 28.02 | 28.14 | 0.4M |
| 2025-06-04 | 28.02 | 28.08 | 28.00 | 28.08 | 0.6M |
| 2025-06-03 | 28.00 | 28.02 | 27.98 | 28.00 | 0.8M |
| 2025-06-02 | 28.00 | 28.02 | 27.96 | 27.98 | 0.4M |
| 2025-05-30 | 28.00 | 28.04 | 27.96 | 27.96 | 0.5M |
| 2025-05-29 | 28.02 | 28.12 | 27.98 | 27.98 | 0.2M |
| 2025-05-28 | 28.00 | 28.02 | 27.98 | 28.00 | 0.3M |
| 2025-05-27 | 28.04 | 28.04 | 28.00 | 28.00 | 0.3M |
| 2025-05-26 | 28.02 | 28.02 | 27.98 | 28.00 | 0.2M |
| 2025-05-23 | 28.02 | 28.04 | 27.98 | 27.98 | 0.3M |
| 2025-05-22 | 28.10 | 28.12 | 28.00 | 28.00 | 0.3M |
| 2025-05-21 | 28.04 | 28.06 | 28.00 | 28.04 | 0.4M |
| 2025-05-20 | 27.98 | 28.04 | 27.98 | 28.04 | 0.6M |
| 2025-05-19 | 27.98 | 28.02 | 27.96 | 27.98 | 1.1M |
| 2025-05-16 | 27.98 | 28.02 | 27.94 | 27.98 | 0.3M |
| 2025-05-15 | 28.00 | 28.02 | 27.94 | 28.00 | 0.3M |
| 2025-05-14 | 27.94 | 28.02 | 27.94 | 27.96 | 1.4M |
| 2025-05-13 | 27.90 | 28.08 | 27.84 | 28.00 | 2.8M |
| 2025-05-12 | 29.40 | 29.92 | 29.38 | 29.42 | 1.0M |
| 2025-05-09 | 29.42 | 29.48 | 29.42 | 29.48 | 0.4M |
| 2025-05-08 | 29.42 | 29.44 | 29.38 | 29.40 | 0.4M |
| 2025-05-07 | 29.44 | 29.44 | 29.34 | 29.38 | 0.4M |
| 2025-05-06 | 29.38 | 29.44 | 29.38 | 29.40 | 0.2M |
| 2025-05-05 | 29.44 | 29.48 | 29.34 | 29.42 | 0.2M |
| 2025-05-02 | 29.36 | 29.46 | 29.34 | 29.38 | 0.3M |
| 2025-04-30 | 29.30 | 29.40 | 29.28 | 29.36 | 0.6M |
| 2025-04-29 | 29.22 | 29.30 | 29.22 | 29.28 | 0.4M |
| 2025-04-28 | 29.28 | 29.38 | 29.22 | 29.22 | 0.4M |
| 2025-04-25 | 29.26 | 29.34 | 29.16 | 29.24 | 0.8M |
| 2025-04-24 | 29.34 | 29.40 | 29.24 | 29.30 | 1.1M |
| 2025-04-23 | 28.98 | 29.10 | 28.76 | 29.10 | 0.7M |
| 2025-04-22 | 28.78 | 28.82 | 28.60 | 28.80 | 0.3M |
| 2025-04-17 | 28.64 | 28.80 | 28.60 | 28.72 | 0.2M |
| 2025-04-16 | 28.60 | 28.92 | 28.50 | 28.76 | 0.7M |
| 2025-04-15 | 27.52 | 27.74 | 27.20 | 27.40 | 0.4M |
| 2025-04-14 | 27.54 | 27.96 | 27.40 | 27.70 | 0.2M |
| 2025-04-11 | 27.82 | 27.90 | 26.88 | 27.10 | 0.2M |
| 2025-04-10 | 28.00 | 28.20 | 27.42 | 27.50 | 0.4M |
| 2025-04-09 | 26.76 | 27.54 | 26.74 | 26.74 | 0.3M |
| 2025-04-08 | 27.00 | 27.26 | 26.56 | 27.00 | 0.4M |
| 2025-04-07 | 26.14 | 27.14 | 24.86 | 26.28 | 0.8M |
| 2025-04-04 | 28.12 | 28.16 | 26.70 | 27.50 | 0.8M |
| 2025-04-03 | 28.44 | 28.52 | 28.12 | 28.26 | 0.5M |
| 2025-04-02 | 28.60 | 28.70 | 28.42 | 28.64 | 0.4M |
| 2025-04-01 | 28.64 | 28.90 | 28.60 | 28.60 | 0.4M |
| 2025-03-31 | 28.90 | 29.00 | 28.28 | 28.60 | 0.8M |
| 2025-03-28 | 29.14 | 29.18 | 28.68 | 28.94 | 1.3M |
| 2025-03-27 | 29.20 | 29.24 | 29.18 | 29.18 | 0.3M |
| 2025-03-26 | 29.22 | 29.26 | 29.16 | 29.16 | 0.4M |
| 2025-03-25 | 29.24 | 29.26 | 29.22 | 29.22 | 0.4M |
| 2025-03-24 | 29.26 | 29.28 | 29.22 | 29.22 | 0.4M |
| 2025-03-21 | 29.24 | 29.26 | 29.22 | 29.24 | 0.6M |
| 2025-03-20 | 29.24 | 29.30 | 29.24 | 29.24 | 0.4M |
| 2025-03-19 | 29.26 | 29.32 | 29.24 | 29.26 | 0.2M |
| 2025-03-18 | 29.36 | 29.38 | 29.26 | 29.32 | 0.1M |
| 2025-03-17 | 29.24 | 29.36 | 29.22 | 29.30 | 0.2M |
| 2025-03-14 | 29.24 | 29.38 | 29.22 | 29.22 | 0.3M |
| 2025-03-13 | 29.36 | 29.36 | 29.20 | 29.22 | 0.5M |
| 2025-03-12 | 29.20 | 29.40 | 29.20 | 29.36 | 0.3M |
| 2025-03-11 | 29.24 | 29.36 | 29.10 | 29.20 | 0.5M |
| 2025-03-10 | 29.28 | 29.50 | 29.12 | 29.26 | 0.9M |
| 2025-03-07 | 28.24 | 28.30 | 27.50 | 28.22 | 0.1M |
| 2025-03-06 | 27.72 | 28.40 | 27.72 | 28.30 | 0.2M |
| 2025-03-05 | 27.08 | 27.60 | 27.08 | 27.50 | 0.1M |
| 2025-03-04 | 27.06 | 27.10 | 26.24 | 26.58 | 0.1M |
| 2025-03-03 | 26.86 | 27.86 | 26.80 | 27.22 | 0.1M |
| 2025-02-28 | 26.64 | 27.18 | 26.58 | 26.82 | 0.5M |
| 2025-02-27 | 27.00 | 27.16 | 26.68 | 26.90 | 0.1M |
| 2025-02-26 | 26.60 | 27.18 | 26.50 | 26.94 | 0.1M |
| 2025-02-25 | 26.50 | 26.92 | 26.44 | 26.56 | 0.1M |
| 2025-02-24 | 26.58 | 26.72 | 26.26 | 26.60 | 0.1M |
| 2025-02-21 | 27.16 | 27.38 | 26.80 | 26.80 | 0.2M |
| 2025-02-20 | 28.12 | 28.12 | 27.02 | 27.16 | 0.3M |
| 2025-02-19 | 28.90 | 29.00 | 28.24 | 28.38 | 0.1M |
| 2025-02-18 | 28.86 | 28.94 | 28.48 | 28.48 | 0.1M |
| 2025-02-17 | 28.46 | 29.04 | 28.34 | 28.86 | 0.1M |
| 2025-02-14 | 28.60 | 28.68 | 28.32 | 28.48 | 0.2M |
| 2025-02-13 | 28.44 | 29.04 | 28.36 | 28.54 | 0.1M |
| 2025-02-12 | 28.72 | 28.96 | 28.42 | 28.78 | 0.1M |
| 2025-02-11 | 28.58 | 28.78 | 28.46 | 28.72 | 0.1M |
| 2025-02-10 | 28.78 | 28.92 | 28.60 | 28.70 | 0.1M |
| 2025-02-07 | 29.42 | 29.48 | 28.36 | 28.48 | 0.2M |
| 2025-02-06 | 28.80 | 29.34 | 28.46 | 29.32 | 0.2M |
| 2025-02-05 | 28.44 | 28.78 | 28.10 | 28.78 | 0.1M |
| 2025-02-04 | 28.76 | 29.12 | 28.30 | 28.44 | 0.3M |
| 2025-02-03 | 27.26 | 28.78 | 26.74 | 28.74 | 0.5M |
| 2025-01-31 | 26.80 | 32.18 | 26.48 | 29.80 | 1.0M |
| 2025-01-30 | 26.38 | 27.10 | 26.12 | 26.82 | 0.2M |
| 2025-01-29 | 26.18 | 26.36 | 25.80 | 26.28 | 0.1M |
| 2025-01-28 | 25.88 | 26.34 | 25.58 | 26.10 | 0.2M |
| 2025-01-27 | 25.98 | 26.16 | 25.40 | 26.04 | 0.2M |
| 2025-01-24 | 25.58 | 26.14 | 25.46 | 26.08 | 0.2M |
| 2025-01-23 | 25.04 | 25.56 | 24.86 | 25.16 | 0.2M |
| 2025-01-22 | 25.18 | 25.46 | 24.86 | 25.04 | 0.2M |
| 2025-01-21 | 24.52 | 25.20 | 24.34 | 25.18 | 0.2M |
| 2025-01-20 | 24.24 | 25.06 | 24.24 | 24.70 | 0.2M |
| 2025-01-17 | 22.60 | 24.14 | 22.60 | 24.10 | 0.3M |
| 2025-01-16 | 22.94 | 23.00 | 22.44 | 22.44 | 0.2M |
| 2025-01-15 | 22.82 | 22.98 | 22.26 | 22.54 | 0.2M |
| 2025-01-14 | 23.16 | 23.40 | 22.52 | 22.52 | 0.1M |
| 2025-01-13 | 23.38 | 23.68 | 22.96 | 22.96 | 0.1M |
| 2025-01-10 | 23.18 | 24.18 | 23.08 | 23.48 | 0.1M |
| 2025-01-09 | 23.32 | 23.46 | 23.14 | 23.18 | 0.1M |
| 2025-01-08 | 23.64 | 23.88 | 23.28 | 23.44 | 0.1M |
| 2025-01-07 | 23.86 | 24.00 | 23.34 | 23.76 | 0.2M |
| 2025-01-06 | 23.56 | 24.58 | 23.56 | 23.94 | 0.2M |
| 2025-01-03 | 23.96 | 24.06 | 23.40 | 23.40 | 0.1M |
| 2025-01-02 | 24.16 | 24.18 | 23.52 | 23.90 | 0.1M |