23.58
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 | 21.99 | 23.99 | 20.79 | 23.58 | 0.6M |
| 2025-09-25 | 21.98 | 22.52 | 21.76 | 22.04 | 0.4M |
| 2025-09-24 | 21.11 | 23.59 | 21.00 | 22.14 | 0.7M |
| 2025-09-23 | 21.31 | 21.63 | 20.72 | 20.95 | 0.4M |
| 2025-09-22 | 20.89 | 21.58 | 20.49 | 21.40 | 0.5M |
| 2025-09-19 | 21.12 | 21.45 | 20.68 | 20.84 | 0.7M |
| 2025-09-18 | 19.82 | 21.23 | 19.66 | 21.08 | 0.5M |
| 2025-09-17 | 19.53 | 20.40 | 19.47 | 19.81 | 0.7M |
| 2025-09-16 | 20.16 | 20.33 | 17.11 | 19.40 | 1.4M |
| 2025-09-15 | 23.69 | 24.07 | 20.16 | 20.16 | 1.0M |
| 2025-09-12 | 23.20 | 23.58 | 22.87 | 23.40 | 0.5M |
| 2025-09-11 | 22.78 | 23.64 | 22.78 | 23.20 | 0.4M |
| 2025-09-10 | 22.20 | 22.80 | 22.01 | 22.78 | 0.5M |
| 2025-09-09 | 22.04 | 22.32 | 21.88 | 22.13 | 0.4M |
| 2025-09-08 | 21.87 | 22.65 | 21.56 | 22.19 | 0.6M |
| 2025-09-05 | 21.14 | 22.30 | 20.61 | 21.90 | 0.4M |
| 2025-09-04 | 22.51 | 22.98 | 20.82 | 21.09 | 0.5M |
| 2025-09-03 | 20.59 | 22.57 | 20.36 | 22.53 | 0.7M |
| 2025-09-02 | 20.37 | 20.99 | 20.35 | 20.61 | 0.2M |
| 2025-08-29 | 20.10 | 20.51 | 19.86 | 20.33 | 0.3M |
| 2025-08-28 | 20.44 | 20.81 | 20.07 | 20.13 | 0.5M |
| 2025-08-27 | 20.00 | 20.43 | 19.71 | 20.40 | 0.7M |
| 2025-08-26 | 20.12 | 20.22 | 19.68 | 19.96 | 0.3M |
| 2025-08-25 | 19.95 | 20.40 | 19.88 | 20.10 | 0.2M |
| 2025-08-22 | 20.43 | 21.04 | 20.09 | 20.22 | 0.3M |
| 2025-08-21 | 20.01 | 20.57 | 19.60 | 20.36 | 0.6M |
| 2025-08-20 | 19.73 | 20.47 | 19.48 | 20.15 | 0.4M |
| 2025-08-19 | 20.01 | 20.25 | 19.52 | 19.79 | 0.3M |
| 2025-08-18 | 20.12 | 20.35 | 19.93 | 20.02 | 0.2M |
| 2025-08-15 | 20.00 | 20.22 | 19.63 | 20.14 | 0.5M |
| 2025-08-14 | 20.25 | 20.42 | 19.68 | 19.97 | 0.3M |
| 2025-08-13 | 20.28 | 22.03 | 20.01 | 20.72 | 0.8M |
| 2025-08-12 | 19.97 | 20.40 | 19.55 | 20.11 | 0.4M |
| 2025-08-11 | 21.03 | 21.16 | 19.87 | 20.00 | 0.5M |
| 2025-08-08 | 20.73 | 21.24 | 19.20 | 21.03 | 1.1M |
| 2025-08-07 | 23.56 | 23.67 | 20.26 | 20.37 | 0.5M |
| 2025-08-06 | 23.30 | 23.94 | 22.40 | 22.54 | 0.5M |
| 2025-08-05 | 24.33 | 24.72 | 23.44 | 23.69 | 0.4M |
| 2025-08-04 | 24.82 | 25.61 | 24.07 | 24.23 | 0.3M |
| 2025-08-01 | 24.44 | 24.93 | 24.00 | 24.69 | 0.3M |
| 2025-07-31 | 25.26 | 25.26 | 24.39 | 24.55 | 0.5M |
| 2025-07-30 | 26.57 | 26.57 | 23.61 | 24.98 | 0.8M |
| 2025-07-29 | 26.69 | 27.00 | 26.00 | 26.22 | 0.3M |
| 2025-07-28 | 27.12 | 27.40 | 26.57 | 26.59 | 0.4M |
| 2025-07-25 | 27.00 | 27.47 | 26.61 | 26.94 | 0.5M |
| 2025-07-24 | 28.15 | 28.50 | 26.45 | 26.99 | 0.5M |
| 2025-07-23 | 26.42 | 27.38 | 26.16 | 27.00 | 0.8M |
| 2025-07-22 | 26.06 | 26.51 | 25.48 | 26.21 | 0.5M |
| 2025-07-21 | 26.26 | 27.34 | 25.74 | 26.17 | 0.5M |
| 2025-07-18 | 26.73 | 26.92 | 25.84 | 25.92 | 0.3M |
| 2025-07-17 | 26.85 | 27.47 | 26.66 | 26.68 | 0.5M |
| 2025-07-16 | 26.81 | 27.40 | 26.36 | 26.86 | 0.6M |
| 2025-07-15 | 26.93 | 27.22 | 26.12 | 26.63 | 0.4M |
| 2025-07-14 | 26.23 | 27.12 | 26.03 | 26.95 | 0.3M |
| 2025-07-11 | 25.94 | 26.70 | 25.44 | 26.20 | 0.4M |
| 2025-07-10 | 25.64 | 26.16 | 25.24 | 26.09 | 0.5M |
| 2025-07-09 | 24.56 | 26.17 | 23.99 | 25.74 | 0.9M |
| 2025-07-08 | 23.56 | 24.73 | 23.26 | 24.25 | 1.0M |
| 2025-07-07 | 23.62 | 24.20 | 23.10 | 23.45 | 0.5M |
| 2025-07-03 | 23.65 | 24.13 | 23.51 | 23.75 | 0.2M |
| 2025-07-02 | 22.61 | 24.69 | 22.43 | 23.88 | 0.7M |
| 2025-07-01 | 22.02 | 23.09 | 21.87 | 22.65 | 0.3M |
| 2025-06-30 | 22.62 | 22.83 | 21.96 | 22.20 | 0.6M |
| 2025-06-27 | 23.14 | 23.53 | 22.19 | 22.47 | 0.5M |
| 2025-06-26 | 23.49 | 24.86 | 22.89 | 23.38 | 0.4M |
| 2025-06-25 | 23.37 | 23.59 | 22.49 | 23.24 | 0.4M |
| 2025-06-24 | 23.27 | 23.80 | 22.90 | 23.32 | 0.4M |
| 2025-06-23 | 22.83 | 23.94 | 22.35 | 22.82 | 0.4M |
| 2025-06-20 | 23.42 | 23.45 | 22.51 | 23.17 | 0.5M |
| 2025-06-18 | 23.97 | 24.17 | 23.03 | 23.39 | 0.5M |
| 2025-06-17 | 23.59 | 24.15 | 23.49 | 23.82 | 0.5M |
| 2025-06-16 | 23.39 | 24.03 | 22.66 | 23.90 | 0.6M |
| 2025-06-13 | 23.11 | 23.71 | 22.46 | 23.32 | 0.4M |
| 2025-06-12 | 23.48 | 24.22 | 23.13 | 23.41 | 0.6M |
| 2025-06-11 | 24.31 | 24.37 | 23.36 | 23.60 | 1.0M |
| 2025-06-10 | 23.42 | 24.29 | 23.02 | 23.97 | 0.8M |
| 2025-06-09 | 24.18 | 24.41 | 22.28 | 23.19 | 0.5M |
| 2025-06-06 | 21.29 | 24.01 | 20.93 | 23.70 | 0.8M |
| 2025-06-05 | 20.90 | 21.32 | 19.04 | 21.14 | 1.2M |
| 2025-06-04 | 24.64 | 24.68 | 20.25 | 21.27 | 2.0M |
| 2025-06-03 | 21.90 | 24.16 | 21.71 | 23.52 | 1.0M |
| 2025-06-02 | 22.40 | 22.82 | 21.79 | 21.86 | 0.7M |
| 2025-05-30 | 22.48 | 22.59 | 21.50 | 22.23 | 0.7M |
| 2025-05-29 | 21.01 | 22.84 | 20.50 | 22.56 | 0.9M |
| 2025-05-28 | 21.14 | 22.40 | 20.63 | 20.90 | 1.7M |
| 2025-05-27 | 20.74 | 20.88 | 19.93 | 20.13 | 0.6M |
| 2025-05-23 | 20.45 | 20.75 | 20.03 | 20.44 | 0.4M |
| 2025-05-22 | 20.74 | 21.33 | 20.41 | 20.74 | 0.4M |
| 2025-05-21 | 20.60 | 21.31 | 20.36 | 20.81 | 0.5M |
| 2025-05-20 | 20.49 | 21.63 | 20.03 | 21.10 | 0.5M |
| 2025-05-19 | 20.07 | 20.73 | 19.93 | 20.47 | 0.4M |
| 2025-05-16 | 20.42 | 20.73 | 19.98 | 20.22 | 0.4M |
| 2025-05-15 | 19.54 | 20.79 | 19.21 | 20.40 | 0.4M |
| 2025-05-14 | 20.65 | 20.76 | 19.20 | 19.45 | 0.4M |
| 2025-05-13 | 20.05 | 20.97 | 19.38 | 20.52 | 0.5M |
| 2025-05-12 | 19.87 | 21.14 | 19.79 | 20.03 | 0.5M |
| 2025-05-09 | 19.57 | 20.04 | 19.10 | 19.59 | 0.4M |
| 2025-05-08 | 19.46 | 20.02 | 18.51 | 19.58 | 0.6M |
| 2025-05-07 | 20.26 | 20.64 | 19.25 | 19.68 | 0.7M |
| 2025-05-06 | 21.20 | 21.52 | 19.94 | 20.12 | 0.7M |
| 2025-05-05 | 20.69 | 21.00 | 20.17 | 20.73 | 0.4M |
| 2025-05-02 | 21.88 | 21.90 | 21.15 | 21.19 | 0.3M |
| 2025-05-01 | 22.14 | 22.24 | 21.22 | 21.70 | 0.3M |
| 2025-04-30 | 21.05 | 22.52 | 21.05 | 22.22 | 0.6M |
| 2025-04-29 | 21.45 | 21.66 | 20.98 | 21.18 | 0.3M |
| 2025-04-28 | 20.80 | 21.42 | 20.80 | 21.33 | 0.3M |
| 2025-04-25 | 20.42 | 21.14 | 20.17 | 20.70 | 0.3M |
| 2025-04-24 | 20.38 | 20.68 | 19.57 | 20.61 | 0.7M |
| 2025-04-23 | 21.92 | 22.29 | 20.40 | 20.42 | 0.6M |
| 2025-04-22 | 20.80 | 22.05 | 20.55 | 21.58 | 0.8M |
| 2025-04-21 | 20.55 | 21.09 | 19.70 | 20.62 | 0.6M |
| 2025-04-17 | 18.91 | 20.75 | 18.91 | 20.55 | 0.6M |
| 2025-04-16 | 18.04 | 19.06 | 18.00 | 19.06 | 1.0M |
| 2025-04-15 | 17.82 | 18.65 | 17.65 | 18.10 | 1.1M |
| 2025-04-14 | 17.45 | 18.09 | 16.82 | 17.86 | 0.8M |
| 2025-04-11 | 16.32 | 17.31 | 16.03 | 17.17 | 0.8M |
| 2025-04-10 | 16.43 | 16.59 | 15.59 | 16.24 | 0.8M |
| 2025-04-09 | 16.54 | 18.13 | 15.40 | 16.90 | 1.5M |
| 2025-04-08 | 18.08 | 18.69 | 16.86 | 16.98 | 0.8M |
| 2025-04-07 | 17.78 | 18.74 | 17.11 | 17.78 | 1.0M |
| 2025-04-04 | 18.67 | 19.36 | 18.06 | 18.51 | 0.9M |
| 2025-04-03 | 17.67 | 19.42 | 17.67 | 19.29 | 0.9M |
| 2025-04-02 | 18.10 | 19.82 | 17.99 | 18.97 | 0.5M |
| 2025-04-01 | 18.55 | 18.65 | 17.35 | 18.40 | 0.9M |
| 2025-03-31 | 18.17 | 18.81 | 17.83 | 18.59 | 0.6M |
| 2025-03-28 | 18.74 | 19.60 | 18.61 | 18.95 | 0.8M |
| 2025-03-27 | 18.38 | 19.01 | 17.50 | 18.65 | 1.3M |
| 2025-03-26 | 18.31 | 18.46 | 17.60 | 18.19 | 1.1M |
| 2025-03-25 | 18.61 | 18.99 | 17.84 | 18.44 | 1.2M |
| 2025-03-24 | 18.01 | 20.72 | 17.50 | 18.71 | 2.2M |
| 2025-03-21 | 17.46 | 18.21 | 16.93 | 17.08 | 1.4M |
| 2025-03-20 | 16.28 | 17.64 | 16.10 | 17.57 | 0.6M |
| 2025-03-19 | 16.09 | 16.54 | 15.32 | 16.44 | 0.8M |
| 2025-03-18 | 16.26 | 16.39 | 15.61 | 16.14 | 0.6M |
| 2025-03-17 | 16.91 | 17.37 | 15.78 | 16.51 | 1.1M |
| 2025-03-14 | 16.96 | 17.73 | 16.69 | 16.73 | 0.4M |
| 2025-03-13 | 17.65 | 18.08 | 16.79 | 16.84 | 0.7M |
| 2025-03-12 | 17.39 | 18.50 | 16.77 | 17.71 | 0.8M |
| 2025-03-11 | 16.77 | 17.58 | 16.41 | 17.54 | 1.1M |
| 2025-03-10 | 16.11 | 16.82 | 15.78 | 16.73 | 0.6M |
| 2025-03-07 | 16.42 | 17.21 | 15.85 | 16.34 | 0.6M |
| 2025-03-06 | 16.38 | 16.79 | 15.71 | 16.40 | 0.8M |
| 2025-03-05 | 15.35 | 16.76 | 15.12 | 16.75 | 0.7M |
| 2025-03-04 | 14.44 | 15.59 | 13.99 | 15.25 | 0.7M |
| 2025-03-03 | 16.90 | 17.26 | 14.46 | 14.64 | 0.9M |
| 2025-02-28 | 19.45 | 19.45 | 15.73 | 16.82 | 0.9M |
| 2025-02-27 | 17.07 | 17.25 | 16.06 | 16.40 | 0.5M |
| 2025-02-26 | 17.33 | 17.76 | 16.60 | 17.00 | 0.5M |
| 2025-02-25 | 17.16 | 17.60 | 16.54 | 17.19 | 0.6M |
| 2025-02-24 | 18.51 | 18.51 | 17.05 | 17.20 | 1.0M |
| 2025-02-21 | 19.05 | 19.16 | 18.08 | 18.59 | 0.7M |
| 2025-02-20 | 19.58 | 19.73 | 18.83 | 18.87 | 0.7M |
| 2025-02-19 | 19.76 | 20.50 | 19.18 | 19.61 | 0.6M |
| 2025-02-18 | 21.33 | 21.57 | 19.47 | 19.78 | 1.0M |
| 2025-02-14 | 19.06 | 21.47 | 19.06 | 21.22 | 1.4M |
| 2025-02-13 | 16.62 | 19.36 | 16.55 | 19.29 | 2.2M |
| 2025-02-12 | 12.55 | 16.64 | 12.25 | 16.15 | 13.8M |
| 2025-02-11 | 12.99 | 12.99 | 12.21 | 12.38 | 0.5M |
| 2025-02-10 | 14.38 | 14.73 | 12.65 | 13.00 | 0.6M |
| 2025-02-07 | 16.09 | 16.21 | 14.32 | 14.58 | 0.5M |
| 2025-02-06 | 15.87 | 16.18 | 15.58 | 16.08 | 0.5M |
| 2025-02-05 | 16.34 | 16.82 | 16.00 | 16.06 | 0.7M |
| 2025-02-04 | 17.45 | 17.81 | 16.19 | 16.51 | 1.4M |
| 2025-02-03 | 17.70 | 17.95 | 16.63 | 16.66 | 0.6M |
| 2025-01-31 | 17.49 | 18.20 | 17.46 | 17.93 | 0.4M |
| 2025-01-30 | 17.46 | 18.07 | 16.83 | 17.42 | 0.3M |
| 2025-01-29 | 17.97 | 18.25 | 16.61 | 17.42 | 0.5M |
| 2025-01-28 | 17.41 | 18.34 | 16.86 | 18.04 | 0.3M |
| 2025-01-27 | 16.70 | 17.73 | 16.60 | 17.46 | 0.6M |
| 2025-01-24 | 16.63 | 17.21 | 16.24 | 16.85 | 0.5M |
| 2025-01-23 | 15.90 | 17.06 | 15.45 | 16.63 | 1.1M |
| 2025-01-22 | 16.83 | 17.10 | 16.06 | 16.18 | 2.0M |
| 2025-01-21 | 16.27 | 17.14 | 15.73 | 16.88 | 0.7M |
| 2025-01-17 | 15.34 | 16.24 | 15.06 | 15.85 | 0.8M |
| 2025-01-16 | 15.51 | 15.55 | 14.76 | 15.03 | 0.7M |
| 2025-01-15 | 15.25 | 15.53 | 14.86 | 15.47 | 0.8M |
| 2025-01-14 | 14.77 | 15.63 | 14.37 | 14.91 | 0.7M |
| 2025-01-13 | 14.19 | 14.68 | 13.51 | 14.62 | 0.9M |
| 2025-01-10 | 14.00 | 14.32 | 13.61 | 14.21 | 0.4M |
| 2025-01-08 | 14.75 | 15.09 | 14.10 | 14.36 | 0.5M |
| 2025-01-07 | 15.29 | 15.50 | 14.65 | 14.83 | 0.5M |
| 2025-01-06 | 14.57 | 15.99 | 14.41 | 15.30 | 0.9M |
| 2025-01-03 | 14.03 | 14.87 | 13.75 | 14.60 | 1.0M |
| 2025-01-02 | 13.42 | 13.68 | 12.79 | 13.36 | 0.5M |