25.51
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 18.13 | 18.32 | 17.92 | 18.11 | 5.2M |
| 2024-12-27 | 18.44 | 18.44 | 18.12 | 18.17 | 2.9M |
| 2024-12-26 | 18.34 | 18.44 | 18.12 | 18.23 | 3.2M |
| 2024-12-23 | 18.49 | 18.69 | 18.33 | 18.42 | 3.6M |
| 2024-12-20 | 18.10 | 19.04 | 18.10 | 18.85 | 5.3M |
| 2024-12-19 | 18.23 | 18.41 | 17.99 | 18.26 | 5.9M |
| 2024-12-18 | 18.79 | 18.79 | 18.09 | 18.16 | 9.1M |
| 2024-12-17 | 18.90 | 19.02 | 18.65 | 18.80 | 6.0M |
| 2024-12-16 | 19.07 | 19.10 | 18.70 | 18.78 | 3.6M |
| 2024-12-13 | 19.41 | 19.46 | 19.00 | 19.06 | 7.5M |
| 2024-12-12 | 19.68 | 19.77 | 19.30 | 19.34 | 9.8M |
| 2024-12-11 | 19.70 | 20.38 | 19.44 | 19.99 | 5.7M |
| 2024-12-10 | 19.49 | 19.71 | 19.41 | 19.58 | 3.9M |
| 2024-12-09 | 19.30 | 19.47 | 19.13 | 19.35 | 4.7M |
| 2024-12-06 | 19.50 | 19.69 | 19.18 | 19.36 | 3.9M |
| 2024-12-05 | 19.57 | 19.75 | 19.52 | 19.60 | 4.6M |
| 2024-12-04 | 19.34 | 19.49 | 19.16 | 19.26 | 4.6M |
| 2024-12-03 | 19.43 | 19.69 | 19.24 | 19.31 | 5.4M |
| 2024-12-02 | 19.57 | 19.67 | 19.34 | 19.45 | 4.1M |
| 2024-11-29 | 19.28 | 19.79 | 18.94 | 19.69 | 12.1M |
| 2024-11-28 | 20.93 | 21.01 | 19.87 | 19.87 | 10.2M |
| 2024-11-27 | 21.87 | 21.89 | 20.96 | 21.04 | 7.0M |
| 2024-11-26 | 21.60 | 22.00 | 21.21 | 21.73 | 5.3M |
| 2024-11-25 | 21.12 | 21.68 | 21.11 | 21.47 | 5.1M |
| 2024-11-22 | 21.26 | 21.50 | 20.92 | 21.45 | 10.1M |
| 2024-11-21 | 21.41 | 21.45 | 21.00 | 21.08 | 6.7M |
| 2024-11-19 | 21.56 | 21.70 | 21.33 | 21.68 | 3.0M |
| 2024-11-18 | 21.79 | 21.85 | 21.55 | 21.66 | 3.5M |
| 2024-11-14 | 21.64 | 22.20 | 21.62 | 21.95 | 3.7M |
| 2024-11-13 | 21.51 | 21.89 | 21.47 | 21.84 | 8.3M |
| 2024-11-12 | 21.56 | 21.84 | 21.52 | 21.60 | 3.3M |
| 2024-11-11 | 21.67 | 21.85 | 21.51 | 21.75 | 3.0M |
| 2024-11-08 | 21.75 | 21.82 | 21.55 | 21.73 | 4.5M |
| 2024-11-07 | 21.99 | 22.60 | 21.81 | 22.02 | 3.7M |
| 2024-11-06 | 22.08 | 22.24 | 21.66 | 22.14 | 4.9M |
| 2024-11-05 | 22.35 | 22.45 | 22.12 | 22.38 | 2.9M |
| 2024-11-04 | 21.79 | 22.46 | 21.74 | 22.26 | 5.1M |
| 2024-11-01 | 21.55 | 21.55 | 21.55 | 21.55 | 6.2M |
| 2024-10-31 | 22.12 | 22.12 | 22.10 | 22.10 | 3.9M |
| 2024-10-29 | 21.95 | 21.96 | 21.93 | 21.93 | 3.0M |
| 2024-10-28 | 22.13 | 22.22 | 22.13 | 22.22 | 3.1M |
| 2024-10-24 | 22.06 | 22.18 | 22.06 | 22.18 | 3.8M |
| 2024-10-23 | 21.98 | 21.98 | 21.98 | 21.98 | 3.6M |
| 2024-10-21 | 22.41 | 22.41 | 22.41 | 22.41 | 4.8M |
| 2024-10-18 | 22.21 | 22.21 | 22.20 | 22.20 | 4.7M |
| 2024-10-17 | 22.35 | 22.41 | 22.35 | 22.41 | 3.2M |
| 2024-10-16 | 22.30 | 22.60 | 22.30 | 22.33 | 6.8M |
| 2024-10-14 | 22.41 | 22.43 | 22.41 | 22.43 | 2.9M |
| 2024-10-10 | 22.16 | 22.16 | 22.12 | 22.12 | 4.8M |
| 2024-10-09 | 22.01 | 22.01 | 21.90 | 21.90 | 8.9M |
| 2024-10-08 | 22.55 | 22.62 | 22.55 | 22.55 | 6.7M |
| 2024-10-07 | 22.60 | 22.61 | 22.60 | 22.61 | 5.2M |
| 2024-10-04 | 22.40 | 22.40 | 22.21 | 22.21 | 5.3M |
| 2024-10-03 | 22.07 | 22.09 | 22.01 | 22.01 | 3.6M |
| 2024-10-02 | 22.16 | 22.16 | 22.07 | 22.07 | 5.0M |
| 2024-10-01 | 21.72 | 21.79 | 21.69 | 21.69 | 4.2M |
| 2024-09-30 | 21.86 | 21.86 | 21.85 | 21.86 | 3.9M |
| 2024-09-27 | 21.87 | 21.87 | 21.85 | 21.85 | 2.3M |
| 2024-09-26 | 21.98 | 22.02 | 21.98 | 22.02 | 2.4M |
| 2024-09-25 | 21.93 | 21.93 | 21.93 | 21.93 | 3.2M |
| 2024-09-24 | 22.18 | 22.18 | 22.18 | 22.18 | 2.3M |
| 2024-09-23 | 22.09 | 22.09 | 22.09 | 22.09 | 3.2M |
| 2024-09-20 | 22.33 | 22.33 | 22.30 | 22.30 | 5.7M |
| 2024-09-19 | 22.84 | 22.90 | 22.83 | 22.85 | 3.7M |
| 2024-09-18 | 23.14 | 23.14 | 23.11 | 23.11 | 4.8M |
| 2024-09-17 | 23.01 | 23.01 | 22.91 | 22.91 | 2.9M |
| 2024-09-16 | 23.21 | 23.21 | 23.15 | 23.16 | 0.0M |
| 2024-09-13 | 22.84 | 22.84 | 22.84 | 22.84 | 4.3M |
| 2024-09-12 | 22.76 | 22.79 | 22.62 | 22.62 | 3.7M |
| 2024-09-11 | 22.98 | 22.98 | 22.98 | 22.98 | 5.4M |
| 2024-09-10 | 22.84 | 22.95 | 22.84 | 22.84 | 6.1M |
| 2024-09-09 | 22.86 | 22.97 | 22.85 | 22.85 | 2.7M |
| 2024-09-06 | 23.06 | 23.06 | 22.95 | 22.95 | 2.5M |
| 2024-09-05 | 23.28 | 23.29 | 23.28 | 23.28 | 4.4M |
| 2024-09-04 | 23.29 | 23.44 | 23.29 | 23.43 | 4.9M |
| 2024-09-03 | 22.75 | 22.87 | 22.75 | 22.87 | 6.0M |
| 2024-09-02 | 22.56 | 22.66 | 22.53 | 22.54 | 6.5M |
| 2024-08-30 | 22.80 | 22.80 | 22.75 | 22.75 | 8.6M |
| 2024-08-29 | 23.03 | 23.07 | 22.96 | 22.96 | 3.9M |
| 2024-08-28 | 23.60 | 23.61 | 23.58 | 23.58 | 4.6M |
| 2024-08-27 | 23.68 | 23.68 | 23.65 | 23.65 | 6.9M |
| 2024-08-26 | 23.90 | 23.96 | 23.89 | 23.96 | 3.0M |
| 2024-08-22 | 23.08 | 23.10 | 22.99 | 23.08 | 5.7M |
| 2024-08-21 | 23.36 | 23.36 | 23.20 | 23.36 | 4.1M |
| 2024-08-20 | 23.39 | 23.39 | 23.38 | 23.38 | 3.4M |
| 2024-08-19 | 23.41 | 23.50 | 23.40 | 23.50 | 4.4M |
| 2024-08-16 | 23.13 | 23.30 | 23.13 | 23.30 | 3.9M |
| 2024-08-15 | 23.31 | 23.31 | 23.19 | 23.19 | 4.6M |
| 2024-08-14 | 23.61 | 23.69 | 23.61 | 23.69 | 6.4M |
| 2024-08-13 | 23.30 | 23.36 | 23.30 | 23.36 | 3.9M |
| 2024-08-12 | 23.10 | 23.18 | 23.05 | 23.18 | 3.2M |
| 2024-08-09 | 23.07 | 23.20 | 23.05 | 23.20 | 5.6M |
| 2024-08-08 | 22.67 | 22.67 | 22.63 | 22.67 | 2.2M |
| 2024-08-07 | 22.57 | 22.57 | 22.56 | 22.56 | 4.1M |
| 2024-08-06 | 22.24 | 22.24 | 22.16 | 22.16 | 3.4M |
| 2024-08-05 | 21.75 | 21.77 | 21.73 | 21.73 | 2.4M |
| 2024-08-02 | 22.21 | 22.40 | 22.01 | 22.40 | 3.4M |
| 2024-08-01 | 22.00 | 22.17 | 21.95 | 21.95 | 3.6M |
| 2024-07-31 | 21.91 | 21.97 | 21.82 | 21.82 | 3.7M |
| 2024-07-30 | 21.70 | 21.70 | 21.63 | 21.63 | 2.6M |
| 2024-07-29 | 21.69 | 21.69 | 21.61 | 21.69 | 1.9M |
| 2024-07-26 | 21.69 | 21.69 | 21.69 | 21.69 | 2.1M |
| 2024-07-25 | 21.47 | 21.47 | 21.42 | 21.47 | 3.0M |
| 2024-07-24 | 21.72 | 21.72 | 21.72 | 21.72 | 3.0M |
| 2024-07-23 | 21.91 | 21.92 | 21.71 | 21.73 | 3.0M |
| 2024-07-22 | 22.23 | 22.34 | 22.23 | 22.34 | 3.6M |
| 2024-07-19 | 21.60 | 21.60 | 21.41 | 21.41 | 3.2M |
| 2024-07-18 | 21.68 | 21.80 | 21.68 | 21.80 | 5.0M |
| 2024-07-17 | 22.33 | 22.33 | 22.32 | 22.32 | 2.6M |
| 2024-07-16 | 22.29 | 22.30 | 22.27 | 22.30 | 2.5M |
| 2024-07-15 | 22.32 | 22.45 | 22.30 | 22.45 | 3.4M |
| 2024-07-12 | 22.07 | 22.10 | 22.07 | 22.10 | 4.4M |
| 2024-07-11 | 21.89 | 21.92 | 21.85 | 21.92 | 8.9M |
| 2024-07-10 | 21.92 | 22.00 | 21.92 | 22.00 | 4.6M |
| 2024-07-09 | 22.09 | 22.10 | 22.09 | 22.09 | 2.9M |
| 2024-07-05 | 22.20 | 22.20 | 22.20 | 22.20 | 4.3M |
| 2024-07-04 | 21.87 | 21.91 | 21.87 | 21.91 | 5.6M |
| 2024-07-03 | 21.27 | 21.37 | 21.27 | 21.37 | 4.1M |
| 2024-07-02 | 20.75 | 20.80 | 20.72 | 20.80 | 4.8M |
| 2024-07-01 | 21.03 | 21.03 | 21.02 | 21.02 | 2.0M |
| 2024-06-28 | 21.12 | 21.12 | 21.05 | 21.05 | 4.0M |
| 2024-06-27 | 21.20 | 21.20 | 21.19 | 21.19 | 3.8M |
| 2024-06-26 | 20.96 | 21.01 | 20.96 | 21.01 | 3.6M |
| 2024-06-25 | 21.24 | 21.28 | 21.21 | 21.28 | 3.4M |
| 2024-06-21 | 20.81 | 20.81 | 20.81 | 20.81 | 6.2M |
| 2024-06-20 | 20.60 | 20.61 | 20.59 | 20.60 | 4.6M |
| 2024-06-07 | 21.29 | 21.34 | 21.18 | 21.34 | 3.6M |
| 2024-06-06 | 21.77 | 21.91 | 21.77 | 21.91 | 5.8M |
| 2024-06-05 | 21.43 | 21.43 | 21.42 | 21.42 | 5.4M |
| 2024-06-04 | 21.36 | 21.38 | 21.28 | 21.28 | 3.3M |
| 2024-06-03 | 21.15 | 21.15 | 21.06 | 21.06 | 3.6M |
| 2024-05-31 | 20.87 | 20.87 | 20.87 | 20.87 | 0.0M |
| 2024-05-29 | 21.17 | 21.17 | 21.12 | 21.12 | 3.8M |
| 2024-05-28 | 21.04 | 21.10 | 20.97 | 21.05 | 7.0M |
| 2024-05-27 | 21.35 | 21.36 | 21.35 | 21.36 | 1.8M |
| 2024-05-24 | 21.21 | 21.21 | 21.20 | 21.20 | 3.6M |
| 2024-05-23 | 21.05 | 21.07 | 21.05 | 21.07 | 2.4M |
| 2024-05-22 | 21.16 | 21.16 | 21.12 | 21.12 | 5.6M |
| 2024-05-21 | 21.52 | 21.52 | 21.36 | 21.40 | 2.9M |
| 2024-05-20 | 21.69 | 21.69 | 21.53 | 21.60 | 3.8M |
| 2024-05-16 | 22.10 | 22.10 | 22.10 | 22.10 | 0.0M |
| 2024-05-15 | 22.09 | 22.19 | 22.09 | 22.19 | 6.6M |
| 2024-05-14 | 21.47 | 21.51 | 21.47 | 21.51 | 3.1M |
| 2024-05-13 | 21.47 | 21.55 | 21.47 | 21.51 | 5.7M |
| 2024-05-10 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0M |
| 2024-05-09 | 20.61 | 20.62 | 20.54 | 20.62 | 5.2M |
| 2024-05-08 | 21.20 | 21.20 | 21.09 | 21.19 | 2.9M |
| 2024-05-06 | 20.93 | 20.93 | 20.89 | 20.91 | 4.5M |
| 2024-05-03 | 21.10 | 21.10 | 20.99 | 20.99 | 8.3M |
| 2024-05-02 | 20.26 | 20.26 | 20.24 | 20.24 | 5.5M |
| 2024-04-30 | 20.90 | 20.90 | 20.89 | 20.89 | 12.1M |
| 2024-04-29 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-04-26 | 21.40 | 21.40 | 21.40 | 21.40 | 0.0M |
| 2024-04-25 | 20.55 | 20.64 | 20.55 | 20.64 | 15.7M |
| 2024-04-24 | 21.55 | 21.66 | 21.55 | 21.66 | 4.6M |
| 2024-04-22 | 21.71 | 21.72 | 21.71 | 21.72 | 2.5M |
| 2024-04-18 | 21.66 | 21.66 | 21.61 | 21.61 | 3.3M |
| 2024-04-17 | 21.80 | 21.80 | 21.68 | 21.70 | 6.4M |
| 2024-04-16 | 22.07 | 22.09 | 21.93 | 21.93 | 9.2M |
| 2024-04-15 | 22.42 | 22.43 | 22.42 | 22.43 | 7.3M |
| 2024-04-12 | 22.80 | 22.81 | 22.80 | 22.81 | 6.3M |
| 2024-04-11 | 23.35 | 23.35 | 23.30 | 23.30 | 7.7M |
| 2024-04-10 | 23.41 | 23.45 | 23.41 | 23.45 | 4.2M |
| 2024-04-09 | 24.15 | 24.15 | 24.09 | 24.09 | 2.9M |
| 2024-04-08 | 24.15 | 24.20 | 24.06 | 24.20 | 2.8M |
| 2024-04-04 | 23.85 | 23.90 | 23.85 | 23.90 | 2.9M |
| 2024-04-03 | 23.80 | 23.80 | 23.80 | 23.80 | 0.0M |
| 2024-04-02 | 23.68 | 23.68 | 23.64 | 23.64 | 3.8M |
| 2024-04-01 | 23.71 | 23.78 | 23.71 | 23.78 | 2.3M |
| 2024-03-28 | 23.95 | 23.95 | 23.91 | 23.91 | 2.9M |
| 2024-03-27 | 24.14 | 24.32 | 24.14 | 24.19 | 2.5M |
| 2024-03-26 | 24.01 | 24.02 | 24.01 | 24.02 | 1.5M |
| 2024-03-25 | 24.02 | 24.02 | 24.02 | 24.02 | 0.0M |
| 2024-03-22 | 24.08 | 24.08 | 24.08 | 24.08 | 0.0M |
| 2024-03-21 | 24.61 | 24.61 | 24.52 | 24.52 | 4.7M |
| 2024-03-20 | 24.89 | 24.92 | 24.89 | 24.92 | 3.2M |
| 2024-03-19 | 24.42 | 24.42 | 24.30 | 24.30 | 2.5M |
| 2024-03-18 | 24.50 | 24.50 | 24.41 | 24.41 | 2.2M |
| 2024-03-15 | 24.43 | 24.45 | 24.17 | 24.17 | 3.0M |
| 2024-03-14 | 24.52 | 24.89 | 24.40 | 24.40 | 5.0M |
| 2024-03-13 | 24.59 | 24.63 | 24.59 | 24.63 | 2.0M |
| 2024-03-12 | 24.47 | 24.47 | 24.45 | 24.45 | 2.6M |
| 2024-03-11 | 24.04 | 24.13 | 24.01 | 24.13 | 3.8M |
| 2024-03-01 | 24.60 | 24.60 | 24.60 | 24.60 | 0.0M |
| 2024-02-23 | 23.88 | 23.88 | 23.88 | 23.88 | 0.0M |
| 2024-02-16 | 23.46 | 23.55 | 23.46 | 23.55 | 5.2M |
| 2024-02-09 | 24.06 | 24.06 | 24.06 | 24.06 | 0.0M |