26.65
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 | 27.62 | 27.62 | 26.51 | 26.65 | 4.1M |
| 2025-09-25 | 26.39 | 28.88 | 26.24 | 27.61 | 9.7M |
| 2025-09-24 | 26.06 | 26.70 | 25.66 | 26.40 | 4.3M |
| 2025-09-23 | 26.71 | 26.85 | 25.00 | 26.10 | 5.3M |
| 2025-09-22 | 26.98 | 27.29 | 26.55 | 26.65 | 4.3M |
| 2025-09-19 | 27.70 | 28.20 | 26.72 | 26.87 | 4.4M |
| 2025-09-18 | 28.15 | 29.37 | 27.20 | 27.69 | 8.9M |
| 2025-09-17 | 29.11 | 29.13 | 27.97 | 28.15 | 4.8M |
| 2025-09-16 | 28.17 | 29.35 | 27.81 | 29.08 | 5.5M |
| 2025-09-15 | 28.96 | 28.96 | 27.99 | 28.06 | 4.1M |
| 2025-09-12 | 28.30 | 29.87 | 28.00 | 28.72 | 6.4M |
| 2025-09-11 | 27.25 | 28.66 | 27.01 | 28.30 | 5.9M |
| 2025-09-10 | 26.38 | 27.71 | 26.07 | 27.24 | 6.8M |
| 2025-09-09 | 26.97 | 26.97 | 25.90 | 26.12 | 3.4M |
| 2025-09-08 | 26.34 | 27.03 | 26.11 | 26.83 | 4.2M |
| 2025-09-05 | 25.99 | 26.50 | 25.41 | 26.36 | 4.5M |
| 2025-09-04 | 26.41 | 26.99 | 25.46 | 25.84 | 4.5M |
| 2025-09-03 | 28.00 | 28.20 | 26.22 | 26.31 | 6.9M |
| 2025-09-02 | 29.35 | 29.35 | 27.60 | 27.89 | 6.1M |
| 2025-09-01 | 30.06 | 30.97 | 29.17 | 29.23 | 5.9M |
| 2025-08-29 | 30.77 | 30.88 | 29.47 | 30.03 | 7.1M |
| 2025-08-28 | 30.85 | 31.86 | 29.63 | 30.94 | 8.6M |
| 2025-08-27 | 32.81 | 33.25 | 30.76 | 30.88 | 10.0M |
| 2025-08-26 | 31.38 | 32.46 | 30.96 | 31.56 | 7.1M |
| 2025-08-25 | 32.63 | 33.30 | 31.29 | 31.54 | 14.3M |
| 2025-08-22 | 31.45 | 33.00 | 31.28 | 32.63 | 9.6M |
| 2025-08-21 | 30.84 | 32.60 | 30.84 | 31.38 | 7.2M |
| 2025-08-20 | 31.80 | 31.98 | 30.11 | 31.05 | 8.8M |
| 2025-08-19 | 33.04 | 33.66 | 31.93 | 32.23 | 8.6M |
| 2025-08-18 | 31.18 | 33.78 | 31.00 | 33.15 | 15.7M |
| 2025-08-15 | 30.20 | 31.72 | 30.10 | 31.10 | 7.9M |
| 2025-08-14 | 31.91 | 32.00 | 30.18 | 30.44 | 7.2M |
| 2025-08-13 | 32.21 | 32.70 | 31.08 | 31.88 | 7.3M |
| 2025-08-12 | 34.25 | 34.55 | 32.00 | 32.23 | 9.3M |
| 2025-08-11 | 31.74 | 34.80 | 31.74 | 34.08 | 11.2M |
| 2025-08-08 | 32.85 | 32.93 | 30.93 | 32.10 | 10.2M |
| 2025-08-07 | 33.30 | 35.18 | 32.86 | 33.60 | 8.4M |
| 2025-08-06 | 32.70 | 33.50 | 31.60 | 32.99 | 7.0M |
| 2025-08-05 | 33.00 | 33.80 | 31.57 | 32.74 | 9.6M |
| 2025-08-04 | 30.31 | 33.68 | 29.96 | 33.30 | 9.4M |
| 2025-08-01 | 31.75 | 31.78 | 29.62 | 31.05 | 10.5M |
| 2025-07-31 | 30.40 | 32.13 | 30.11 | 30.90 | 7.7M |
| 2025-07-30 | 30.35 | 30.41 | 29.48 | 29.71 | 3.2M |
| 2025-07-29 | 30.25 | 31.26 | 29.88 | 30.39 | 3.5M |
| 2025-07-28 | 31.02 | 31.10 | 29.70 | 30.21 | 4.2M |
| 2025-07-25 | 30.04 | 32.13 | 29.56 | 30.83 | 6.3M |
| 2025-07-24 | 29.03 | 30.20 | 28.62 | 30.04 | 4.4M |
| 2025-07-23 | 28.37 | 29.63 | 27.75 | 29.00 | 5.0M |
| 2025-07-22 | 29.35 | 29.50 | 28.50 | 28.70 | 5.0M |
| 2025-07-21 | 29.28 | 30.29 | 28.80 | 29.66 | 8.5M |
| 2025-07-18 | 29.15 | 30.47 | 28.93 | 29.75 | 9.5M |
| 2025-07-17 | 28.11 | 29.66 | 27.95 | 28.91 | 7.4M |
| 2025-07-16 | 27.90 | 29.58 | 27.43 | 28.79 | 10.7M |
| 2025-07-15 | 25.29 | 28.10 | 24.40 | 28.00 | 10.7M |
| 2025-07-14 | 25.51 | 25.61 | 24.95 | 25.26 | 2.5M |
| 2025-07-11 | 24.58 | 25.84 | 24.23 | 25.58 | 4.4M |
| 2025-07-10 | 24.76 | 24.99 | 24.42 | 24.59 | 1.8M |
| 2025-07-09 | 24.80 | 25.34 | 24.53 | 24.76 | 2.3M |
| 2025-07-08 | 24.44 | 24.70 | 23.99 | 24.66 | 1.7M |
| 2025-07-07 | 24.22 | 24.42 | 23.93 | 24.27 | 1.5M |
| 2025-07-04 | 24.99 | 24.99 | 24.06 | 24.22 | 3.2M |
| 2025-07-03 | 24.76 | 25.28 | 24.46 | 24.88 | 4.1M |
| 2025-07-02 | 25.78 | 25.78 | 24.68 | 24.80 | 3.3M |
| 2025-07-01 | 26.74 | 26.74 | 25.36 | 25.71 | 3.5M |
| 2025-06-30 | 25.66 | 26.63 | 25.53 | 26.39 | 3.9M |
| 2025-06-27 | 25.08 | 26.64 | 24.81 | 25.48 | 4.4M |
| 2025-06-26 | 25.53 | 25.87 | 24.78 | 25.07 | 4.1M |
| 2025-06-25 | 24.37 | 25.25 | 24.08 | 24.96 | 5.3M |
| 2025-06-24 | 23.90 | 24.84 | 23.90 | 24.34 | 4.8M |
| 2025-06-23 | 23.94 | 24.40 | 23.38 | 23.90 | 5.2M |
| 2025-06-20 | 25.95 | 26.42 | 23.45 | 23.99 | 7.4M |
| 2025-06-19 | 26.70 | 27.13 | 25.90 | 26.55 | 1.8M |
| 2025-06-18 | 26.06 | 27.35 | 26.06 | 26.63 | 1.4M |
| 2025-06-17 | 27.17 | 27.17 | 26.42 | 26.65 | 1.6M |
| 2025-06-16 | 26.59 | 27.56 | 26.00 | 26.84 | 2.1M |
| 2025-06-13 | 27.07 | 27.29 | 26.32 | 26.44 | 1.9M |
| 2025-06-12 | 27.30 | 27.79 | 27.10 | 27.30 | 1.9M |
| 2025-06-11 | 28.13 | 28.54 | 27.28 | 27.60 | 3.0M |
| 2025-06-10 | 28.81 | 28.96 | 27.69 | 28.40 | 3.3M |
| 2025-06-09 | 27.67 | 29.18 | 27.23 | 28.82 | 3.1M |
| 2025-06-06 | 27.09 | 27.80 | 26.98 | 27.68 | 2.3M |
| 2025-06-05 | 26.19 | 27.38 | 26.08 | 27.12 | 2.7M |
| 2025-06-04 | 26.39 | 26.55 | 25.98 | 26.23 | 1.5M |
| 2025-06-03 | 26.11 | 26.75 | 25.88 | 25.96 | 1.3M |
| 2025-05-30 | 27.17 | 27.17 | 25.83 | 26.11 | 1.9M |
| 2025-05-29 | 26.00 | 27.24 | 26.00 | 27.10 | 2.3M |
| 2025-05-28 | 26.56 | 26.70 | 25.90 | 26.12 | 1.7M |
| 2025-05-27 | 27.18 | 27.18 | 25.93 | 26.46 | 2.8M |
| 2025-05-26 | 26.50 | 27.05 | 26.09 | 26.96 | 2.7M |
| 2025-05-23 | 27.51 | 27.98 | 26.27 | 26.33 | 4.6M |
| 2025-05-22 | 27.26 | 28.48 | 26.87 | 27.95 | 3.7M |
| 2025-05-21 | 27.39 | 27.57 | 26.94 | 27.26 | 1.2M |
| 2025-05-20 | 26.90 | 28.00 | 26.65 | 27.47 | 2.4M |
| 2025-05-19 | 27.46 | 28.00 | 26.86 | 26.99 | 3.5M |
| 2025-05-16 | 27.36 | 27.85 | 26.89 | 27.46 | 1.7M |
| 2025-05-15 | 28.57 | 29.08 | 27.40 | 27.56 | 3.0M |
| 2025-05-14 | 28.54 | 29.44 | 28.16 | 28.57 | 2.8M |
| 2025-05-13 | 29.31 | 30.30 | 28.48 | 28.68 | 3.9M |
| 2025-05-12 | 28.64 | 29.44 | 28.42 | 28.85 | 2.9M |
| 2025-05-09 | 29.90 | 29.91 | 28.00 | 28.47 | 2.9M |
| 2025-05-08 | 29.67 | 30.64 | 29.46 | 30.05 | 2.5M |
| 2025-05-07 | 31.17 | 31.41 | 29.30 | 29.86 | 3.1M |
| 2025-05-06 | 30.17 | 31.49 | 30.00 | 30.53 | 4.5M |
| 2025-04-30 | 27.86 | 30.60 | 27.86 | 30.03 | 5.5M |
| 2025-04-29 | 27.05 | 28.56 | 26.53 | 27.70 | 4.2M |
| 2025-04-28 | 27.45 | 27.45 | 26.52 | 26.91 | 3.6M |
| 2025-04-25 | 26.33 | 27.61 | 25.16 | 27.30 | 8.9M |
| 2025-04-24 | 28.60 | 28.88 | 26.88 | 27.13 | 5.1M |
| 2025-04-23 | 28.90 | 29.75 | 28.39 | 28.66 | 3.7M |
| 2025-04-22 | 30.65 | 31.00 | 27.80 | 28.80 | 6.1M |
| 2025-04-21 | 29.95 | 31.80 | 29.17 | 31.20 | 3.5M |
| 2025-04-18 | 29.74 | 30.50 | 29.20 | 29.68 | 2.7M |
| 2025-04-17 | 28.33 | 30.50 | 27.33 | 29.78 | 5.1M |
| 2025-04-16 | 28.82 | 29.75 | 27.61 | 27.91 | 3.6M |
| 2025-04-15 | 28.38 | 29.89 | 28.19 | 28.59 | 3.9M |
| 2025-04-14 | 28.50 | 29.30 | 28.07 | 28.33 | 2.5M |
| 2025-04-11 | 27.38 | 28.69 | 26.90 | 27.92 | 2.7M |
| 2025-04-10 | 28.63 | 29.00 | 27.41 | 27.46 | 3.7M |
| 2025-04-09 | 25.00 | 27.43 | 23.72 | 27.08 | 5.6M |
| 2025-04-08 | 28.50 | 29.51 | 25.85 | 26.20 | 7.7M |
| 2025-04-07 | 30.58 | 33.17 | 27.76 | 27.76 | 5.1M |
| 2025-04-03 | 34.90 | 36.33 | 34.36 | 34.70 | 1.8M |
| 2025-04-02 | 35.78 | 36.98 | 35.30 | 35.59 | 2.5M |
| 2025-04-01 | 35.60 | 36.81 | 35.54 | 36.17 | 3.4M |
| 2025-03-31 | 33.30 | 36.68 | 32.32 | 36.09 | 5.6M |
| 2025-03-28 | 34.31 | 35.06 | 33.66 | 33.70 | 1.7M |
| 2025-03-27 | 35.00 | 35.81 | 34.36 | 34.63 | 3.4M |
| 2025-03-26 | 34.30 | 36.17 | 33.38 | 35.81 | 4.3M |
| 2025-03-25 | 33.29 | 35.39 | 32.72 | 34.39 | 4.2M |
| 2025-03-24 | 34.23 | 34.88 | 32.25 | 33.05 | 4.2M |
| 2025-03-21 | 34.33 | 35.76 | 34.08 | 34.58 | 2.7M |
| 2025-03-20 | 35.06 | 37.68 | 34.73 | 35.18 | 5.3M |
| 2025-03-19 | 35.60 | 35.88 | 34.35 | 35.41 | 5.1M |
| 2025-03-18 | 36.00 | 38.06 | 35.86 | 36.10 | 4.9M |
| 2025-03-17 | 37.20 | 37.48 | 35.65 | 35.86 | 5.3M |
| 2025-03-14 | 37.23 | 38.29 | 36.53 | 37.88 | 5.3M |
| 2025-03-13 | 37.94 | 38.29 | 35.80 | 37.73 | 7.4M |
| 2025-03-12 | 39.25 | 40.00 | 36.78 | 38.09 | 9.1M |
| 2025-03-11 | 36.05 | 39.50 | 36.05 | 38.70 | 9.5M |
| 2025-03-10 | 37.10 | 39.50 | 34.89 | 37.27 | 13.2M |
| 2025-03-07 | 42.84 | 42.84 | 36.91 | 39.50 | 22.6M |
| 2025-03-06 | 32.37 | 36.30 | 32.00 | 36.30 | 4.0M |
| 2025-03-05 | 29.70 | 30.58 | 29.36 | 30.25 | 5.2M |
| 2025-03-04 | 28.00 | 30.99 | 27.80 | 30.00 | 8.7M |
| 2025-03-03 | 26.75 | 31.07 | 26.55 | 29.00 | 10.4M |
| 2025-02-28 | 27.46 | 27.87 | 26.00 | 26.08 | 4.3M |
| 2025-02-27 | 28.79 | 28.82 | 26.81 | 27.62 | 7.2M |
| 2025-02-26 | 28.88 | 29.19 | 28.30 | 28.68 | 3.9M |
| 2025-02-25 | 28.10 | 29.48 | 27.95 | 28.69 | 5.8M |
| 2025-02-24 | 29.88 | 29.88 | 28.40 | 28.68 | 8.5M |
| 2025-02-21 | 30.00 | 31.38 | 28.92 | 31.04 | 8.3M |
| 2025-02-20 | 31.01 | 31.62 | 29.42 | 29.88 | 8.9M |
| 2025-02-19 | 30.66 | 32.26 | 30.50 | 30.86 | 7.1M |
| 2025-02-18 | 33.70 | 34.69 | 30.31 | 30.56 | 9.0M |
| 2025-02-17 | 33.78 | 37.91 | 33.70 | 34.21 | 10.8M |
| 2025-02-14 | 29.48 | 33.89 | 29.48 | 33.69 | 10.3M |
| 2025-02-13 | 29.00 | 31.84 | 28.42 | 29.70 | 9.8M |
| 2025-02-12 | 28.80 | 30.44 | 28.42 | 29.46 | 7.5M |
| 2025-02-11 | 29.30 | 32.17 | 27.90 | 29.11 | 11.0M |
| 2025-02-10 | 28.56 | 31.93 | 27.76 | 30.10 | 11.5M |
| 2025-02-07 | 26.00 | 27.86 | 25.26 | 27.55 | 10.1M |
| 2025-02-06 | 26.20 | 27.08 | 25.05 | 26.05 | 9.3M |
| 2025-02-05 | 26.88 | 27.40 | 25.30 | 26.79 | 13.9M |
| 2025-01-27 | 23.82 | 24.44 | 22.31 | 23.64 | 9.9M |
| 2025-01-24 | 20.01 | 23.00 | 20.01 | 22.81 | 8.5M |
| 2025-01-23 | 20.50 | 21.00 | 20.00 | 20.00 | 3.0M |
| 2025-01-22 | 19.02 | 21.16 | 19.01 | 20.50 | 5.1M |
| 2025-01-21 | 18.71 | 19.47 | 18.34 | 19.31 | 2.2M |
| 2025-01-20 | 18.74 | 18.91 | 18.32 | 18.74 | 1.5M |
| 2025-01-17 | 18.64 | 19.02 | 18.19 | 18.65 | 1.8M |
| 2025-01-16 | 18.50 | 19.05 | 18.44 | 18.54 | 1.4M |
| 2025-01-15 | 18.72 | 18.88 | 18.17 | 18.50 | 2.1M |
| 2025-01-14 | 18.10 | 18.79 | 17.89 | 18.63 | 2.6M |
| 2025-01-13 | 16.92 | 17.99 | 16.40 | 17.87 | 3.0M |
| 2025-01-10 | 17.81 | 18.12 | 16.93 | 16.98 | 1.8M |
| 2025-01-09 | 17.68 | 18.05 | 17.42 | 17.78 | 1.3M |
| 2025-01-08 | 18.00 | 18.11 | 17.00 | 17.64 | 2.7M |
| 2025-01-07 | 17.15 | 17.98 | 17.11 | 17.91 | 2.8M |
| 2025-01-06 | 18.35 | 18.36 | 16.88 | 17.00 | 4.2M |
| 2025-01-03 | 19.10 | 19.10 | 17.90 | 18.08 | 2.5M |
| 2025-01-02 | 20.05 | 20.12 | 18.71 | 19.04 | 2.0M |