30.94
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 19.04 | 19.04 | 18.08 | 18.08 | 1.1M |
| 2022-12-29 | 19.94 | 19.94 | 18.50 | 18.66 | 0.6M |
| 2022-12-28 | 19.50 | 20.35 | 19.36 | 19.80 | 0.6M |
| 2022-12-23 | 20.05 | 20.35 | 19.48 | 19.50 | 0.2M |
| 2022-12-22 | 19.80 | 20.50 | 19.80 | 20.10 | 0.2M |
| 2022-12-21 | 20.10 | 20.50 | 19.28 | 19.70 | 0.3M |
| 2022-12-20 | 18.36 | 19.50 | 18.16 | 19.28 | 0.7M |
| 2022-12-19 | 18.64 | 18.70 | 18.16 | 18.18 | 0.3M |
| 2022-12-16 | 18.80 | 18.80 | 17.98 | 18.40 | 0.5M |
| 2022-12-15 | 18.54 | 19.00 | 18.10 | 18.34 | 0.4M |
| 2022-12-14 | 19.90 | 20.10 | 17.72 | 18.28 | 1.3M |
| 2022-12-13 | 20.90 | 20.90 | 18.66 | 19.20 | 0.3M |
| 2022-12-12 | 20.60 | 21.50 | 19.20 | 19.38 | 0.6M |
| 2022-12-09 | 21.60 | 22.00 | 20.30 | 21.10 | 0.8M |
| 2022-12-08 | 17.80 | 21.90 | 17.70 | 21.55 | 3.1M |
| 2022-12-07 | 19.50 | 20.75 | 17.62 | 17.66 | 1.5M |
| 2022-12-06 | 21.60 | 21.60 | 19.38 | 19.38 | 0.4M |
| 2022-12-05 | 19.38 | 21.65 | 19.38 | 21.60 | 0.7M |
| 2022-12-02 | 20.20 | 20.20 | 19.10 | 19.38 | 0.5M |
| 2022-12-01 | 20.30 | 21.45 | 19.76 | 20.20 | 1.8M |
| 2022-11-30 | 18.00 | 20.40 | 17.84 | 19.34 | 1.5M |
| 2022-11-29 | 19.78 | 19.88 | 18.20 | 18.34 | 0.4M |
| 2022-11-28 | 18.02 | 19.68 | 16.00 | 19.60 | 0.8M |
| 2022-11-25 | 17.80 | 18.16 | 17.42 | 18.02 | 0.2M |
| 2022-11-24 | 17.80 | 18.52 | 17.40 | 18.10 | 0.5M |
| 2022-11-23 | 17.00 | 17.64 | 15.00 | 17.64 | 1.0M |
| 2022-11-22 | 21.40 | 21.50 | 16.92 | 17.00 | 1.2M |
| 2022-11-21 | 22.00 | 22.10 | 21.05 | 21.35 | 0.1M |
| 2022-11-18 | 22.70 | 23.15 | 22.30 | 22.30 | 0.4M |
| 2022-11-17 | 22.55 | 23.25 | 22.30 | 23.10 | 0.2M |
| 2022-11-16 | 23.85 | 24.30 | 22.50 | 22.90 | 0.3M |
| 2022-11-15 | 22.70 | 24.30 | 22.40 | 23.15 | 0.3M |
| 2022-11-14 | 24.30 | 25.00 | 22.10 | 23.15 | 0.7M |
| 2022-11-11 | 25.65 | 25.85 | 23.85 | 24.90 | 1.3M |
| 2022-11-10 | 25.20 | 25.80 | 23.15 | 25.00 | 1.2M |
| 2022-11-09 | 25.00 | 25.20 | 22.25 | 25.20 | 0.9M |
| 2022-11-08 | 24.20 | 25.00 | 22.90 | 23.90 | 0.3M |
| 2022-11-07 | 22.70 | 25.10 | 22.70 | 24.00 | 1.5M |
| 2022-11-04 | 20.85 | 23.80 | 20.85 | 23.65 | 1.8M |
| 2022-11-03 | 20.55 | 21.55 | 20.05 | 20.55 | 0.3M |
| 2022-11-02 | 20.25 | 21.60 | 20.10 | 20.55 | 0.4M |
| 2022-11-01 | 20.00 | 21.85 | 20.00 | 20.20 | 0.4M |
| 2022-10-31 | 22.80 | 23.65 | 19.48 | 20.00 | 0.7M |
| 2022-10-28 | 23.20 | 25.00 | 22.10 | 22.80 | 1.4M |
| 2022-10-27 | 35.00 | 35.30 | 21.30 | 22.80 | 2.0M |
| 2022-10-26 | 34.70 | 36.05 | 34.30 | 34.85 | 0.3M |
| 2022-10-25 | 34.50 | 35.10 | 33.80 | 34.80 | 0.1M |
| 2022-10-24 | 36.30 | 37.10 | 34.65 | 34.85 | 0.2M |
| 2022-10-21 | 35.45 | 36.65 | 34.95 | 36.30 | 0.2M |
| 2022-10-20 | 36.05 | 36.35 | 35.05 | 35.45 | 0.2M |
| 2022-10-19 | 38.00 | 38.00 | 36.20 | 36.50 | 1.0M |
| 2022-10-18 | 37.10 | 38.00 | 36.90 | 38.00 | 0.4M |
| 2022-10-17 | 37.95 | 38.00 | 36.25 | 37.10 | 0.3M |
| 2022-10-14 | 37.15 | 38.20 | 36.25 | 38.00 | 1.5M |
| 2022-10-13 | 36.85 | 37.55 | 35.70 | 37.00 | 0.5M |
| 2022-10-12 | 35.95 | 37.50 | 34.50 | 37.35 | 0.4M |
| 2022-10-11 | 34.90 | 35.75 | 33.45 | 35.75 | 1.4M |
| 2022-10-10 | 36.15 | 36.55 | 33.80 | 34.60 | 3.3M |
| 2022-10-07 | 38.00 | 38.00 | 36.15 | 36.65 | 1.1M |
| 2022-10-06 | 38.00 | 38.45 | 37.15 | 38.00 | 47.2M |