21.71
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 | 22.69 | 22.72 | 20.89 | 21.71 | 22.8M |
| 2025-09-25 | 22.34 | 22.73 | 21.40 | 22.61 | 24.8M |
| 2025-09-24 | 24.95 | 25.22 | 23.22 | 23.45 | 26.6M |
| 2025-09-23 | 24.95 | 25.61 | 23.60 | 24.69 | 39.0M |
| 2025-09-22 | 20.00 | 24.85 | 19.87 | 24.45 | 48.9M |
| 2025-09-19 | 19.89 | 20.80 | 19.80 | 20.48 | 31.5M |
| 2025-09-18 | 20.28 | 20.52 | 19.57 | 19.91 | 22.0M |
| 2025-09-17 | 19.14 | 20.15 | 18.88 | 19.83 | 24.4M |
| 2025-09-16 | 19.35 | 19.75 | 18.65 | 19.46 | 21.5M |
| 2025-09-15 | 19.11 | 19.96 | 18.78 | 19.35 | 31.2M |
| 2025-09-12 | 17.54 | 18.71 | 17.25 | 18.68 | 32.9M |
| 2025-09-11 | 17.05 | 17.88 | 16.64 | 17.18 | 29.4M |
| 2025-09-10 | 15.66 | 17.02 | 15.42 | 16.98 | 48.4M |
| 2025-09-09 | 14.77 | 15.24 | 13.92 | 15.20 | 31.1M |
| 2025-09-08 | 13.85 | 13.99 | 13.16 | 13.91 | 19.5M |
| 2025-09-05 | 14.69 | 14.82 | 13.67 | 13.89 | 16.4M |
| 2025-09-04 | 14.23 | 14.58 | 14.06 | 14.33 | 15.8M |
| 2025-09-03 | 15.39 | 15.47 | 14.36 | 14.38 | 19.0M |
| 2025-09-02 | 15.13 | 15.73 | 14.46 | 15.26 | 19.3M |
| 2025-08-29 | 16.91 | 17.29 | 15.58 | 15.98 | 28.1M |
| 2025-08-28 | 17.00 | 17.60 | 16.46 | 16.60 | 31.2M |
| 2025-08-27 | 16.42 | 16.77 | 15.92 | 16.70 | 25.2M |
| 2025-08-26 | 15.92 | 16.53 | 15.84 | 16.47 | 28.2M |
| 2025-08-25 | 16.01 | 16.40 | 15.57 | 15.95 | 23.7M |
| 2025-08-22 | 15.53 | 16.78 | 15.33 | 16.05 | 27.0M |
| 2025-08-21 | 15.60 | 16.25 | 15.24 | 15.77 | 20.7M |
| 2025-08-20 | 15.09 | 15.80 | 14.03 | 15.72 | 32.0M |
| 2025-08-19 | 16.16 | 16.40 | 14.98 | 15.34 | 29.2M |
| 2025-08-18 | 14.88 | 16.92 | 14.66 | 16.34 | 70.6M |
| 2025-08-15 | 14.55 | 14.56 | 13.53 | 14.09 | 17.8M |
| 2025-08-14 | 14.63 | 15.00 | 13.98 | 14.55 | 20.8M |
| 2025-08-13 | 15.24 | 15.85 | 14.23 | 14.80 | 24.7M |
| 2025-08-12 | 14.01 | 15.13 | 13.83 | 14.97 | 25.6M |
| 2025-08-11 | 14.27 | 14.58 | 13.90 | 14.03 | 19.1M |
| 2025-08-08 | 14.19 | 14.49 | 13.61 | 14.20 | 19.1M |
| 2025-08-07 | 14.98 | 15.36 | 13.65 | 14.24 | 29.0M |
| 2025-08-06 | 14.83 | 15.20 | 14.10 | 14.79 | 32.7M |
| 2025-08-05 | 13.80 | 14.90 | 13.55 | 14.89 | 43.5M |
| 2025-08-04 | 12.83 | 13.95 | 12.35 | 13.95 | 41.3M |
| 2025-08-01 | 12.47 | 13.07 | 11.40 | 12.52 | 50.6M |
| 2025-07-31 | 12.57 | 14.06 | 12.20 | 13.14 | 138.2M |
| 2025-07-30 | 10.05 | 10.40 | 9.79 | 10.03 | 28.9M |
| 2025-07-29 | 10.33 | 10.35 | 9.80 | 10.12 | 22.8M |
| 2025-07-28 | 10.98 | 11.01 | 10.33 | 10.58 | 20.5M |
| 2025-07-25 | 11.40 | 11.51 | 10.74 | 10.75 | 17.6M |
| 2025-07-24 | 11.04 | 11.45 | 10.80 | 11.20 | 19.8M |
| 2025-07-23 | 11.09 | 11.23 | 10.55 | 10.93 | 17.6M |
| 2025-07-22 | 11.12 | 11.13 | 10.35 | 10.95 | 22.6M |
| 2025-07-21 | 12.19 | 12.21 | 11.00 | 11.09 | 42.5M |
| 2025-07-18 | 11.47 | 12.15 | 11.20 | 11.93 | 55.8M |
| 2025-07-17 | 10.18 | 11.24 | 10.08 | 10.91 | 54.7M |
| 2025-07-16 | 10.07 | 10.42 | 9.75 | 10.06 | 29.0M |
| 2025-07-15 | 9.71 | 10.25 | 9.60 | 9.97 | 36.6M |
| 2025-07-14 | 9.28 | 9.69 | 9.24 | 9.52 | 22.6M |
| 2025-07-11 | 9.33 | 9.39 | 9.02 | 9.18 | 17.6M |
| 2025-07-10 | 9.49 | 9.64 | 9.28 | 9.33 | 18.1M |
| 2025-07-09 | 9.35 | 9.58 | 9.13 | 9.51 | 24.5M |
| 2025-07-08 | 9.84 | 9.85 | 9.20 | 9.22 | 26.9M |
| 2025-07-07 | 10.16 | 10.17 | 9.35 | 9.66 | 31.3M |
| 2025-07-03 | 10.60 | 10.67 | 10.26 | 10.45 | 17.9M |
| 2025-07-02 | 9.84 | 10.62 | 9.77 | 10.56 | 45.7M |
| 2025-07-01 | 10.00 | 10.37 | 9.71 | 9.76 | 29.3M |
| 2025-06-30 | 10.56 | 10.76 | 10.05 | 10.07 | 32.0M |
| 2025-06-27 | 10.91 | 10.96 | 10.16 | 10.38 | 50.7M |
| 2025-06-26 | 9.89 | 10.69 | 9.69 | 10.56 | 50.7M |
| 2025-06-25 | 10.56 | 10.75 | 9.70 | 9.82 | 34.4M |
| 2025-06-24 | 10.15 | 10.53 | 9.90 | 10.32 | 32.7M |
| 2025-06-23 | 10.04 | 10.27 | 9.41 | 9.87 | 38.4M |
| 2025-06-20 | 10.72 | 10.87 | 10.13 | 10.33 | 37.6M |
| 2025-06-18 | 10.96 | 11.02 | 10.58 | 10.61 | 29.1M |
| 2025-06-17 | 11.30 | 11.78 | 10.95 | 10.99 | 30.2M |
| 2025-06-16 | 11.42 | 11.73 | 10.89 | 11.55 | 41.0M |
| 2025-06-13 | 12.03 | 12.53 | 11.09 | 11.18 | 62.5M |
| 2025-06-12 | 11.92 | 13.09 | 11.75 | 12.51 | 74.9M |
| 2025-06-11 | 12.33 | 12.47 | 11.75 | 12.05 | 44.9M |
| 2025-06-10 | 13.03 | 13.28 | 12.18 | 12.48 | 62.1M |
| 2025-06-09 | 14.52 | 14.58 | 12.94 | 13.02 | 97.5M |
| 2025-06-06 | 13.12 | 15.42 | 13.06 | 13.86 | 182.1M |
| 2025-06-05 | 13.97 | 14.49 | 12.48 | 12.77 | 195.8M |
| 2025-06-04 | 10.48 | 13.47 | 10.46 | 13.25 | 219.1M |
| 2025-06-03 | 10.71 | 10.71 | 9.60 | 10.25 | 151.3M |
| 2025-06-02 | 8.27 | 10.54 | 8.03 | 10.14 | 239.7M |
| 2025-05-30 | 6.86 | 7.00 | 6.68 | 6.83 | 23.5M |
| 2025-05-29 | 7.45 | 7.52 | 7.01 | 7.04 | 25.2M |
| 2025-05-28 | 7.59 | 7.62 | 7.15 | 7.27 | 25.3M |
| 2025-05-27 | 7.64 | 7.71 | 7.24 | 7.59 | 30.8M |
| 2025-05-23 | 7.29 | 7.52 | 7.09 | 7.36 | 24.6M |
| 2025-05-22 | 7.10 | 7.70 | 6.97 | 7.48 | 55.9M |
| 2025-05-21 | 6.64 | 7.33 | 6.53 | 6.78 | 45.4M |
| 2025-05-20 | 6.85 | 6.90 | 6.43 | 6.73 | 36.6M |
| 2025-05-19 | 6.45 | 6.85 | 6.33 | 6.82 | 51.6M |
| 2025-05-16 | 5.76 | 6.99 | 5.75 | 6.83 | 74.9M |
| 2025-05-15 | 5.92 | 5.93 | 5.51 | 5.59 | 30.3M |
| 2025-05-14 | 5.77 | 6.28 | 5.76 | 5.98 | 51.5M |
| 2025-05-13 | 5.44 | 5.70 | 5.24 | 5.61 | 39.7M |
| 2025-05-12 | 5.60 | 5.73 | 5.26 | 5.31 | 38.9M |
| 2025-05-09 | 5.50 | 5.67 | 5.13 | 5.39 | 24.9M |
| 2025-05-08 | 5.39 | 5.64 | 5.26 | 5.50 | 29.0M |
| 2025-05-07 | 5.18 | 5.33 | 5.09 | 5.25 | 25.2M |
| 2025-05-06 | 5.08 | 5.24 | 4.99 | 5.21 | 24.5M |
| 2025-05-05 | 5.18 | 5.32 | 4.93 | 5.17 | 32.5M |
| 2025-05-02 | 5.26 | 5.42 | 5.07 | 5.30 | 33.1M |
| 2025-05-01 | 4.68 | 5.29 | 4.62 | 5.21 | 46.1M |
| 2025-04-30 | 4.38 | 4.57 | 4.20 | 4.54 | 36.0M |
| 2025-04-29 | 4.69 | 4.73 | 4.45 | 4.48 | 26.3M |
| 2025-04-28 | 4.77 | 4.94 | 4.43 | 4.71 | 29.9M |
| 2025-04-25 | 4.57 | 4.73 | 4.41 | 4.70 | 39.5M |
| 2025-04-24 | 4.10 | 4.63 | 4.07 | 4.54 | 37.9M |
| 2025-04-23 | 4.25 | 4.35 | 4.04 | 4.08 | 30.6M |
| 2025-04-22 | 4.04 | 4.27 | 3.95 | 4.03 | 33.2M |
| 2025-04-21 | 3.89 | 4.26 | 3.81 | 3.95 | 38.7M |
| 2025-04-17 | 3.99 | 4.18 | 3.77 | 3.95 | 36.4M |
| 2025-04-16 | 3.38 | 4.09 | 3.31 | 4.08 | 56.2M |
| 2025-04-15 | 4.60 | 4.72 | 3.36 | 3.44 | 128.4M |
| 2025-04-14 | 5.62 | 5.68 | 5.25 | 5.37 | 28.5M |
| 2025-04-11 | 5.15 | 5.39 | 5.05 | 5.29 | 18.6M |
| 2025-04-10 | 5.30 | 5.40 | 5.01 | 5.13 | 20.7M |
| 2025-04-09 | 5.05 | 5.68 | 4.58 | 5.52 | 38.3M |
| 2025-04-08 | 5.74 | 5.76 | 4.89 | 5.08 | 20.0M |
| 2025-04-07 | 4.40 | 5.53 | 4.32 | 5.26 | 31.1M |
| 2025-04-04 | 5.44 | 5.53 | 4.58 | 4.92 | 33.3M |
| 2025-04-03 | 5.60 | 5.94 | 5.59 | 5.66 | 16.7M |
| 2025-04-02 | 5.86 | 6.47 | 5.86 | 6.24 | 27.5M |
| 2025-04-01 | 5.62 | 6.15 | 5.42 | 6.09 | 27.9M |
| 2025-03-31 | 5.34 | 5.65 | 5.28 | 5.62 | 15.8M |
| 2025-03-28 | 6.00 | 6.07 | 5.48 | 5.72 | 25.5M |
| 2025-03-27 | 6.38 | 6.45 | 6.06 | 6.10 | 26.4M |
| 2025-03-26 | 7.37 | 7.38 | 6.49 | 6.53 | 32.2M |
| 2025-03-25 | 8.04 | 8.07 | 7.40 | 7.44 | 23.7M |
| 2025-03-24 | 7.30 | 8.04 | 7.30 | 7.99 | 22.8M |
| 2025-03-21 | 7.12 | 7.29 | 6.99 | 7.07 | 18.8M |
| 2025-03-20 | 7.15 | 7.53 | 7.12 | 7.29 | 17.3M |
| 2025-03-19 | 7.05 | 7.38 | 6.95 | 7.26 | 19.8M |
| 2025-03-18 | 7.14 | 7.33 | 6.98 | 7.01 | 18.0M |
| 2025-03-17 | 7.05 | 7.45 | 6.98 | 7.34 | 15.0M |
| 2025-03-14 | 6.48 | 7.05 | 6.48 | 7.00 | 19.0M |
| 2025-03-13 | 6.61 | 6.65 | 6.16 | 6.28 | 13.7M |
| 2025-03-12 | 6.73 | 6.82 | 6.17 | 6.62 | 19.9M |
| 2025-03-11 | 6.31 | 6.47 | 6.01 | 6.38 | 16.4M |
| 2025-03-10 | 6.92 | 7.01 | 5.97 | 6.24 | 24.3M |
| 2025-03-07 | 6.92 | 7.37 | 6.70 | 7.26 | 22.2M |
| 2025-03-06 | 7.29 | 7.55 | 6.95 | 7.00 | 23.7M |
| 2025-03-05 | 7.00 | 7.73 | 6.80 | 7.69 | 24.6M |
| 2025-03-04 | 6.56 | 7.29 | 6.30 | 6.92 | 27.9M |
| 2025-03-03 | 8.28 | 8.41 | 6.81 | 6.88 | 37.5M |
| 2025-02-28 | 7.56 | 8.07 | 7.43 | 8.00 | 45.8M |
| 2025-02-27 | 8.59 | 8.90 | 7.80 | 7.83 | 48.7M |
| 2025-02-26 | 8.04 | 8.58 | 7.85 | 8.11 | 34.2M |
| 2025-02-25 | 8.69 | 8.69 | 7.40 | 7.90 | 58.5M |
| 2025-02-24 | 10.50 | 10.50 | 8.60 | 9.02 | 45.7M |
| 2025-02-21 | 10.37 | 12.48 | 10.32 | 10.65 | 64.8M |
| 2025-02-20 | 10.26 | 10.46 | 9.56 | 10.18 | 39.7M |
| 2025-02-19 | 9.60 | 10.43 | 9.55 | 9.95 | 27.7M |
| 2025-02-18 | 9.37 | 9.92 | 9.32 | 9.63 | 29.4M |
| 2025-02-14 | 8.34 | 9.28 | 8.30 | 9.11 | 43.2M |
| 2025-02-13 | 7.66 | 7.98 | 7.40 | 7.91 | 17.9M |
| 2025-02-12 | 7.40 | 7.76 | 7.22 | 7.56 | 17.5M |
| 2025-02-11 | 7.96 | 8.21 | 7.57 | 7.59 | 20.6M |
| 2025-02-10 | 7.88 | 8.45 | 7.77 | 8.11 | 19.1M |
| 2025-02-07 | 7.91 | 8.09 | 7.60 | 7.79 | 18.3M |
| 2025-02-06 | 8.18 | 8.24 | 7.73 | 7.88 | 14.2M |
| 2025-02-05 | 7.75 | 8.19 | 7.70 | 8.10 | 21.2M |
| 2025-02-04 | 7.53 | 7.76 | 7.32 | 7.69 | 25.2M |
| 2025-02-03 | 6.55 | 7.47 | 6.51 | 7.35 | 22.7M |
| 2025-01-31 | 7.50 | 7.88 | 7.08 | 7.12 | 23.6M |
| 2025-01-30 | 6.90 | 7.43 | 6.83 | 7.38 | 24.0M |
| 2025-01-29 | 6.51 | 7.06 | 6.38 | 6.69 | 21.1M |
| 2025-01-28 | 6.92 | 7.02 | 6.25 | 6.52 | 32.1M |
| 2025-01-27 | 8.22 | 8.28 | 6.12 | 6.48 | 58.3M |
| 2025-01-24 | 9.36 | 9.50 | 8.88 | 8.96 | 15.1M |
| 2025-01-23 | 9.36 | 9.90 | 9.24 | 9.27 | 15.5M |
| 2025-01-22 | 9.38 | 9.87 | 9.15 | 9.64 | 22.6M |
| 2025-01-21 | 9.05 | 9.53 | 8.45 | 9.41 | 22.5M |
| 2025-01-17 | 9.27 | 9.27 | 8.58 | 8.90 | 23.2M |
| 2025-01-16 | 8.29 | 9.73 | 8.26 | 8.98 | 32.7M |
| 2025-01-15 | 8.42 | 8.69 | 8.11 | 8.37 | 35.3M |
| 2025-01-14 | 9.53 | 9.72 | 8.25 | 8.54 | 69.6M |
| 2025-01-13 | 7.96 | 7.99 | 7.46 | 7.77 | 14.7M |
| 2025-01-10 | 8.58 | 8.58 | 8.01 | 8.29 | 14.2M |
| 2025-01-08 | 9.16 | 9.27 | 8.32 | 8.71 | 14.2M |
| 2025-01-07 | 9.94 | 10.16 | 9.21 | 9.42 | 14.6M |
| 2025-01-06 | 9.42 | 10.20 | 9.33 | 9.79 | 20.8M |
| 2025-01-03 | 7.85 | 9.13 | 7.80 | 9.11 | 18.7M |
| 2025-01-02 | 7.85 | 8.10 | 7.57 | 7.80 | 11.2M |