23.00
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 | 23.90 | 24.16 | 23.00 | 23.00 | 10.3M |
| 2025-09-25 | 24.02 | 24.50 | 23.81 | 24.08 | 11.0M |
| 2025-09-24 | 24.30 | 24.40 | 23.68 | 24.02 | 12.9M |
| 2025-09-23 | 24.91 | 25.11 | 23.86 | 24.41 | 14.5M |
| 2025-09-22 | 25.27 | 25.46 | 24.68 | 24.98 | 17.1M |
| 2025-09-19 | 25.65 | 26.30 | 24.71 | 25.25 | 35.7M |
| 2025-09-18 | 23.74 | 26.11 | 23.73 | 25.16 | 46.5M |
| 2025-09-17 | 23.69 | 24.08 | 23.51 | 23.74 | 9.0M |
| 2025-09-16 | 23.25 | 24.04 | 23.05 | 23.83 | 10.1M |
| 2025-09-15 | 23.49 | 23.49 | 22.82 | 23.37 | 7.7M |
| 2025-09-12 | 23.60 | 23.80 | 23.21 | 23.29 | 10.9M |
| 2025-09-11 | 21.92 | 23.75 | 21.80 | 23.58 | 18.3M |
| 2025-09-10 | 22.16 | 22.38 | 21.89 | 21.92 | 7.3M |
| 2025-09-09 | 22.65 | 22.65 | 21.95 | 22.47 | 7.8M |
| 2025-09-08 | 22.98 | 23.07 | 22.59 | 22.72 | 6.9M |
| 2025-09-05 | 22.11 | 22.98 | 22.05 | 22.98 | 9.5M |
| 2025-09-04 | 23.11 | 23.60 | 21.63 | 22.11 | 13.1M |
| 2025-09-03 | 23.58 | 23.70 | 22.93 | 23.02 | 8.8M |
| 2025-09-02 | 24.39 | 24.55 | 23.06 | 23.80 | 15.1M |
| 2025-09-01 | 24.75 | 25.19 | 24.09 | 24.39 | 15.5M |
| 2025-08-29 | 25.61 | 25.83 | 24.27 | 24.56 | 20.0M |
| 2025-08-28 | 24.93 | 25.87 | 24.40 | 25.84 | 22.6M |
| 2025-08-27 | 25.36 | 26.60 | 24.91 | 24.92 | 31.0M |
| 2025-08-26 | 27.00 | 27.46 | 25.82 | 26.00 | 28.1M |
| 2025-08-25 | 27.03 | 27.39 | 25.98 | 26.56 | 33.3M |
| 2025-08-22 | 26.60 | 27.20 | 25.81 | 26.27 | 36.8M |
| 2025-08-21 | 25.57 | 26.59 | 24.90 | 25.91 | 29.9M |
| 2025-08-20 | 25.01 | 25.67 | 24.72 | 25.58 | 16.7M |
| 2025-08-19 | 25.03 | 25.95 | 24.88 | 25.34 | 20.8M |
| 2025-08-18 | 24.85 | 25.98 | 24.63 | 25.07 | 24.6M |
| 2025-08-15 | 23.73 | 24.59 | 23.64 | 24.44 | 17.9M |
| 2025-08-14 | 24.44 | 24.86 | 23.88 | 23.90 | 17.8M |
| 2025-08-13 | 24.47 | 24.65 | 24.01 | 24.44 | 15.3M |
| 2025-08-12 | 23.75 | 24.68 | 23.57 | 24.47 | 18.5M |
| 2025-08-11 | 23.24 | 24.38 | 23.24 | 23.98 | 14.8M |
| 2025-08-08 | 23.66 | 23.89 | 23.00 | 23.21 | 13.2M |
| 2025-08-07 | 23.80 | 24.19 | 23.63 | 23.82 | 12.9M |
| 2025-08-06 | 23.41 | 24.40 | 23.26 | 24.00 | 20.0M |
| 2025-08-05 | 23.45 | 23.95 | 23.02 | 23.53 | 17.3M |
| 2025-08-04 | 22.52 | 24.24 | 22.52 | 23.88 | 20.7M |
| 2025-08-01 | 23.18 | 23.68 | 22.75 | 22.95 | 17.1M |
| 2025-07-31 | 22.28 | 23.75 | 22.28 | 23.35 | 27.6M |
| 2025-07-30 | 22.56 | 23.07 | 22.30 | 22.41 | 15.1M |
| 2025-07-29 | 22.56 | 22.75 | 22.18 | 22.69 | 16.2M |
| 2025-07-28 | 23.00 | 23.30 | 22.35 | 22.64 | 35.0M |
| 2025-07-25 | 20.58 | 22.61 | 20.55 | 22.61 | 27.8M |
| 2025-07-24 | 20.45 | 20.60 | 20.40 | 20.55 | 5.2M |
| 2025-07-23 | 20.38 | 20.79 | 20.26 | 20.58 | 8.0M |
| 2025-07-22 | 20.75 | 20.77 | 20.35 | 20.43 | 7.9M |
| 2025-07-21 | 21.20 | 21.20 | 20.74 | 20.88 | 8.1M |
| 2025-07-18 | 20.92 | 21.16 | 20.64 | 21.05 | 8.9M |
| 2025-07-17 | 20.50 | 21.08 | 20.27 | 20.93 | 9.7M |
| 2025-07-16 | 20.34 | 21.20 | 20.26 | 20.56 | 12.0M |
| 2025-07-15 | 20.29 | 20.62 | 20.02 | 20.31 | 7.8M |
| 2025-07-14 | 20.20 | 20.59 | 20.00 | 20.29 | 5.5M |
| 2025-07-11 | 20.03 | 20.40 | 19.62 | 20.25 | 8.9M |
| 2025-07-10 | 20.56 | 20.88 | 20.00 | 20.12 | 9.8M |
| 2025-07-09 | 20.50 | 21.45 | 20.40 | 20.56 | 15.6M |
| 2025-07-08 | 20.25 | 20.64 | 19.85 | 20.36 | 8.6M |
| 2025-07-07 | 19.99 | 20.45 | 19.60 | 19.95 | 9.5M |
| 2025-07-04 | 20.77 | 20.77 | 20.00 | 20.00 | 14.8M |
| 2025-07-03 | 21.43 | 21.99 | 21.24 | 21.50 | 5.7M |
| 2025-07-02 | 21.90 | 22.10 | 21.43 | 21.53 | 6.0M |
| 2025-07-01 | 22.19 | 22.28 | 21.82 | 22.06 | 6.2M |
| 2025-06-30 | 22.15 | 22.45 | 22.05 | 22.19 | 6.8M |
| 2025-06-27 | 21.94 | 22.50 | 21.70 | 22.16 | 9.0M |
| 2025-06-26 | 22.10 | 22.61 | 21.90 | 21.96 | 8.8M |
| 2025-06-25 | 21.89 | 22.55 | 21.69 | 22.20 | 9.8M |
| 2025-06-24 | 21.26 | 21.84 | 21.25 | 21.78 | 8.7M |
| 2025-06-23 | 20.46 | 21.79 | 20.46 | 21.43 | 9.5M |
| 2025-06-20 | 21.50 | 21.80 | 20.86 | 20.95 | 8.9M |
| 2025-06-19 | 21.00 | 21.88 | 20.82 | 20.97 | 9.8M |
| 2025-06-18 | 20.93 | 21.12 | 20.60 | 21.12 | 5.9M |
| 2025-06-17 | 20.82 | 21.19 | 20.61 | 21.05 | 5.1M |
| 2025-06-16 | 20.25 | 21.05 | 20.17 | 20.82 | 6.5M |
| 2025-06-13 | 20.59 | 20.90 | 20.27 | 20.40 | 6.0M |
| 2025-06-12 | 20.95 | 21.00 | 20.55 | 20.69 | 6.3M |
| 2025-06-11 | 21.00 | 21.25 | 20.58 | 20.76 | 13.4M |
| 2025-06-10 | 22.29 | 22.43 | 21.50 | 21.86 | 6.9M |
| 2025-06-09 | 22.19 | 22.57 | 22.19 | 22.28 | 5.2M |
| 2025-06-06 | 22.25 | 22.56 | 22.10 | 22.27 | 7.1M |
| 2025-06-05 | 21.44 | 22.59 | 21.35 | 22.33 | 12.3M |
| 2025-06-04 | 21.21 | 21.72 | 21.21 | 21.47 | 6.8M |
| 2025-06-03 | 21.00 | 21.37 | 20.96 | 21.15 | 5.8M |
| 2025-05-30 | 22.21 | 22.34 | 21.26 | 21.30 | 9.5M |
| 2025-05-29 | 22.21 | 23.15 | 22.02 | 22.35 | 10.4M |
| 2025-05-28 | 22.67 | 22.95 | 22.08 | 22.21 | 10.2M |
| 2025-05-27 | 23.35 | 23.50 | 22.65 | 22.97 | 7.7M |
| 2025-05-26 | 23.20 | 23.79 | 23.08 | 23.40 | 7.8M |
| 2025-05-23 | 23.65 | 24.30 | 22.91 | 23.00 | 11.1M |
| 2025-05-22 | 24.36 | 24.80 | 23.72 | 23.78 | 11.2M |
| 2025-05-21 | 24.85 | 25.37 | 24.50 | 24.60 | 10.5M |
| 2025-05-20 | 25.21 | 26.12 | 24.80 | 25.10 | 14.9M |
| 2025-05-19 | 24.70 | 25.56 | 24.30 | 25.35 | 16.1M |
| 2025-05-16 | 23.96 | 25.70 | 23.71 | 24.73 | 20.1M |
| 2025-05-15 | 24.94 | 25.20 | 24.00 | 24.01 | 23.3M |
| 2025-05-14 | 28.10 | 28.17 | 25.08 | 25.91 | 40.1M |
| 2025-05-13 | 24.26 | 26.68 | 24.10 | 25.63 | 38.7M |
| 2025-05-12 | 23.98 | 24.30 | 23.72 | 24.25 | 9.3M |
| 2025-05-09 | 24.30 | 24.49 | 23.75 | 23.94 | 13.7M |
| 2025-05-08 | 24.58 | 25.03 | 24.47 | 24.50 | 13.3M |
| 2025-05-07 | 25.80 | 25.88 | 24.46 | 24.87 | 18.9M |
| 2025-05-06 | 25.10 | 25.73 | 24.60 | 25.43 | 19.2M |
| 2025-04-30 | 24.34 | 25.24 | 24.10 | 24.87 | 18.8M |
| 2025-04-29 | 24.17 | 25.00 | 23.90 | 24.34 | 18.7M |
| 2025-04-28 | 23.75 | 25.50 | 23.75 | 24.25 | 23.7M |
| 2025-04-25 | 23.01 | 24.20 | 22.55 | 23.41 | 20.8M |
| 2025-04-24 | 23.10 | 23.60 | 22.50 | 23.01 | 19.9M |
| 2025-04-23 | 23.55 | 24.80 | 23.31 | 23.48 | 24.0M |
| 2025-04-22 | 23.73 | 25.14 | 23.22 | 23.45 | 30.7M |
| 2025-04-21 | 22.38 | 23.01 | 22.20 | 22.85 | 17.4M |
| 2025-04-18 | 22.02 | 23.20 | 21.80 | 21.95 | 29.4M |
| 2025-04-17 | 20.31 | 22.34 | 20.31 | 22.34 | 18.2M |
| 2025-04-16 | 21.48 | 21.74 | 20.01 | 20.31 | 17.4M |
| 2025-04-15 | 21.00 | 21.38 | 20.29 | 20.52 | 18.6M |
| 2025-04-14 | 19.64 | 21.18 | 19.34 | 21.18 | 17.9M |
| 2025-04-11 | 18.34 | 19.64 | 18.34 | 19.25 | 12.6M |
| 2025-04-10 | 18.72 | 19.29 | 18.60 | 18.63 | 14.3M |
| 2025-04-09 | 17.20 | 18.41 | 16.25 | 18.19 | 16.6M |
| 2025-04-08 | 19.20 | 19.90 | 18.06 | 18.06 | 13.2M |
| 2025-04-07 | 20.08 | 21.28 | 20.07 | 20.07 | 5.1M |
| 2025-04-03 | 22.07 | 22.88 | 22.06 | 22.30 | 7.5M |
| 2025-04-02 | 22.40 | 22.65 | 22.24 | 22.30 | 5.5M |
| 2025-04-01 | 22.94 | 23.18 | 22.47 | 22.52 | 8.7M |
| 2025-03-31 | 21.87 | 22.52 | 21.30 | 22.48 | 9.9M |
| 2025-03-28 | 22.35 | 22.69 | 21.97 | 22.09 | 8.2M |
| 2025-03-27 | 22.83 | 23.97 | 22.56 | 22.57 | 13.9M |
| 2025-03-26 | 22.42 | 22.95 | 22.35 | 22.42 | 7.2M |
| 2025-03-25 | 23.58 | 23.66 | 22.35 | 22.51 | 9.9M |
| 2025-03-24 | 23.53 | 23.83 | 22.46 | 23.26 | 12.1M |
| 2025-03-21 | 25.25 | 25.38 | 23.50 | 23.54 | 16.9M |
| 2025-03-20 | 25.72 | 26.05 | 25.33 | 25.55 | 11.9M |
| 2025-03-19 | 27.06 | 27.30 | 25.73 | 25.97 | 16.4M |
| 2025-03-18 | 27.50 | 28.28 | 27.14 | 27.30 | 13.0M |
| 2025-03-17 | 27.30 | 27.72 | 26.82 | 27.29 | 9.7M |
| 2025-03-14 | 27.70 | 27.72 | 26.54 | 27.36 | 16.7M |
| 2025-03-13 | 27.55 | 27.90 | 26.87 | 27.87 | 24.3M |
| 2025-03-12 | 27.00 | 27.94 | 26.90 | 27.35 | 23.5M |
| 2025-03-11 | 26.02 | 26.37 | 25.08 | 26.37 | 16.6M |
| 2025-03-10 | 26.00 | 26.58 | 25.80 | 26.46 | 9.9M |
| 2025-03-07 | 26.86 | 27.07 | 25.86 | 26.03 | 18.4M |
| 2025-03-06 | 27.14 | 27.82 | 27.04 | 27.17 | 18.6M |
| 2025-03-05 | 26.29 | 27.88 | 25.90 | 27.38 | 17.6M |
| 2025-03-04 | 25.70 | 26.53 | 25.52 | 26.26 | 12.2M |
| 2025-03-03 | 26.16 | 27.11 | 25.49 | 25.92 | 18.7M |
| 2025-02-28 | 29.32 | 29.60 | 26.87 | 26.87 | 19.5M |
| 2025-02-27 | 30.16 | 30.55 | 28.88 | 29.85 | 20.5M |
| 2025-02-26 | 29.37 | 30.20 | 28.41 | 30.20 | 25.4M |
| 2025-02-25 | 28.81 | 31.16 | 28.70 | 29.38 | 30.0M |
| 2025-02-24 | 31.00 | 31.00 | 29.70 | 30.08 | 31.1M |
| 2025-02-21 | 29.02 | 31.16 | 28.59 | 31.16 | 41.6M |
| 2025-02-20 | 27.15 | 28.35 | 26.78 | 28.33 | 29.3M |
| 2025-02-19 | 26.76 | 27.48 | 26.11 | 27.25 | 23.2M |
| 2025-02-18 | 27.25 | 29.13 | 26.39 | 26.55 | 29.5M |
| 2025-02-17 | 26.90 | 28.50 | 26.10 | 27.45 | 31.5M |
| 2025-02-14 | 25.11 | 26.88 | 24.39 | 26.58 | 32.5M |
| 2025-02-13 | 25.60 | 25.96 | 24.95 | 25.36 | 18.0M |
| 2025-02-12 | 25.52 | 26.35 | 25.30 | 25.73 | 24.3M |
| 2025-02-11 | 27.00 | 27.19 | 25.75 | 25.91 | 26.6M |
| 2025-02-10 | 28.20 | 28.67 | 27.10 | 27.44 | 25.2M |
| 2025-02-07 | 27.50 | 28.40 | 26.60 | 27.38 | 31.4M |
| 2025-02-06 | 26.72 | 28.68 | 26.21 | 27.31 | 41.3M |
| 2025-02-05 | 25.61 | 26.72 | 25.22 | 26.72 | 33.0M |
| 2025-01-27 | 25.30 | 25.61 | 23.90 | 24.29 | 18.4M |
| 2025-01-24 | 24.20 | 25.49 | 24.20 | 24.94 | 19.3M |
| 2025-01-23 | 25.53 | 26.49 | 24.06 | 24.40 | 26.4M |
| 2025-01-22 | 24.71 | 26.63 | 24.28 | 25.38 | 25.8M |
| 2025-01-21 | 24.22 | 25.67 | 23.81 | 24.94 | 23.2M |
| 2025-01-20 | 24.44 | 24.83 | 23.93 | 24.28 | 22.0M |
| 2025-01-17 | 25.04 | 25.54 | 24.33 | 24.58 | 32.4M |
| 2025-01-16 | 23.00 | 25.19 | 22.98 | 25.19 | 43.8M |
| 2025-01-15 | 23.50 | 24.00 | 22.85 | 22.90 | 25.3M |
| 2025-01-14 | 23.00 | 25.00 | 22.60 | 23.87 | 42.8M |
| 2025-01-13 | 20.20 | 23.46 | 20.11 | 22.95 | 48.1M |
| 2025-01-10 | 20.50 | 22.41 | 20.30 | 21.33 | 37.3M |
| 2025-01-09 | 20.55 | 21.18 | 20.00 | 20.37 | 18.0M |
| 2025-01-08 | 20.68 | 20.98 | 19.11 | 20.34 | 24.7M |
| 2025-01-07 | 20.22 | 21.48 | 19.59 | 21.23 | 22.9M |
| 2025-01-06 | 19.64 | 20.48 | 18.91 | 19.91 | 15.2M |
| 2025-01-03 | 20.78 | 21.07 | 19.49 | 19.66 | 16.3M |
| 2025-01-02 | 20.81 | 21.55 | 20.26 | 20.60 | 17.4M |