27.10
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 21.98 | 22.19 | 20.95 | 20.95 | 3.0M |
| 2024-12-30 | 21.99 | 22.41 | 21.22 | 21.98 | 2.5M |
| 2024-12-27 | 22.20 | 22.55 | 21.92 | 22.02 | 2.7M |
| 2024-12-26 | 21.69 | 22.33 | 21.38 | 22.25 | 3.2M |
| 2024-12-25 | 22.03 | 22.26 | 21.18 | 21.54 | 3.7M |
| 2024-12-24 | 22.45 | 22.77 | 21.82 | 22.26 | 3.9M |
| 2024-12-23 | 23.45 | 23.75 | 22.22 | 22.25 | 4.6M |
| 2024-12-20 | 23.14 | 23.76 | 22.91 | 23.50 | 6.6M |
| 2024-12-19 | 22.32 | 23.01 | 22.12 | 23.01 | 4.4M |
| 2024-12-18 | 22.11 | 22.71 | 21.38 | 22.54 | 4.8M |
| 2024-12-17 | 22.55 | 23.48 | 21.90 | 22.15 | 6.3M |
| 2024-12-16 | 22.60 | 22.92 | 22.35 | 22.50 | 2.5M |
| 2024-12-13 | 22.79 | 22.96 | 22.41 | 22.47 | 2.4M |
| 2024-12-12 | 23.09 | 23.24 | 22.64 | 22.95 | 2.5M |
| 2024-12-11 | 22.85 | 23.03 | 22.66 | 23.00 | 3.1M |
| 2024-12-10 | 23.51 | 23.72 | 22.76 | 22.84 | 3.6M |
| 2024-12-09 | 22.88 | 23.16 | 22.61 | 22.85 | 2.0M |
| 2024-12-06 | 22.92 | 23.11 | 22.40 | 23.00 | 2.3M |
| 2024-12-05 | 22.58 | 23.10 | 22.58 | 22.89 | 1.8M |
| 2024-12-04 | 23.06 | 23.33 | 22.66 | 22.79 | 2.4M |
| 2024-12-03 | 23.00 | 23.09 | 22.66 | 22.86 | 1.9M |
| 2024-12-02 | 22.63 | 23.08 | 22.46 | 23.00 | 2.3M |
| 2024-11-29 | 22.18 | 22.77 | 22.01 | 22.46 | 2.1M |
| 2024-11-28 | 22.40 | 22.61 | 22.21 | 22.24 | 2.1M |
| 2024-11-27 | 21.90 | 22.44 | 21.27 | 22.40 | 2.4M |
| 2024-11-26 | 22.25 | 22.48 | 21.61 | 21.90 | 2.1M |
| 2024-11-25 | 21.92 | 22.43 | 21.57 | 22.25 | 2.3M |
| 2024-11-22 | 23.05 | 23.24 | 21.86 | 21.90 | 2.9M |
| 2024-11-21 | 23.26 | 23.36 | 22.61 | 23.12 | 2.5M |
| 2024-11-20 | 23.15 | 23.40 | 22.98 | 23.25 | 2.8M |
| 2024-11-19 | 22.27 | 23.43 | 22.08 | 23.29 | 3.7M |
| 2024-11-18 | 23.20 | 23.30 | 21.90 | 22.07 | 3.2M |
| 2024-11-15 | 23.63 | 23.99 | 23.00 | 23.01 | 3.1M |
| 2024-11-14 | 24.43 | 24.99 | 23.68 | 23.68 | 3.7M |
| 2024-11-13 | 24.45 | 24.78 | 23.75 | 24.67 | 4.2M |
| 2024-11-12 | 24.71 | 25.01 | 24.27 | 24.49 | 5.3M |
| 2024-11-11 | 23.99 | 24.77 | 23.89 | 24.73 | 5.6M |
| 2024-11-08 | 24.09 | 24.54 | 23.88 | 24.03 | 5.1M |
| 2024-11-07 | 23.66 | 24.03 | 23.40 | 23.95 | 3.5M |
| 2024-11-06 | 24.28 | 24.47 | 23.57 | 23.72 | 5.6M |
| 2024-11-05 | 23.50 | 24.39 | 23.35 | 24.26 | 4.3M |
| 2024-11-04 | 22.84 | 23.65 | 22.84 | 23.60 | 3.4M |
| 2024-11-01 | 24.65 | 24.73 | 22.68 | 22.79 | 7.8M |
| 2024-10-31 | 24.06 | 25.41 | 23.76 | 25.10 | 7.8M |
| 2024-10-30 | 24.14 | 24.60 | 23.71 | 24.29 | 5.3M |
| 2024-10-29 | 24.85 | 25.87 | 24.30 | 24.36 | 8.8M |
| 2024-10-28 | 24.44 | 25.39 | 24.11 | 25.03 | 11.0M |
| 2024-10-25 | 23.32 | 24.45 | 23.17 | 23.98 | 8.5M |
| 2024-10-24 | 23.92 | 23.98 | 22.85 | 23.45 | 8.7M |
| 2024-10-23 | 22.73 | 25.01 | 22.55 | 24.16 | 12.3M |
| 2024-10-22 | 23.10 | 23.32 | 22.51 | 22.90 | 5.1M |
| 2024-10-21 | 22.79 | 23.97 | 22.79 | 23.22 | 7.4M |
| 2024-10-18 | 21.58 | 23.22 | 21.49 | 22.76 | 7.4M |
| 2024-10-17 | 21.37 | 22.24 | 21.37 | 21.58 | 5.1M |
| 2024-10-16 | 21.29 | 21.70 | 21.05 | 21.26 | 3.8M |
| 2024-10-15 | 22.08 | 22.64 | 21.71 | 21.73 | 4.7M |
| 2024-10-14 | 21.52 | 22.32 | 21.19 | 22.24 | 5.1M |
| 2024-10-11 | 22.66 | 22.99 | 21.13 | 21.53 | 6.3M |
| 2024-10-10 | 23.21 | 23.87 | 22.60 | 22.66 | 6.1M |
| 2024-10-09 | 24.37 | 25.17 | 22.86 | 22.86 | 11.1M |
| 2024-10-08 | 27.00 | 27.07 | 23.02 | 26.69 | 15.3M |
| 2024-09-30 | 20.59 | 23.00 | 20.01 | 22.73 | 13.5M |
| 2024-09-27 | 19.00 | 20.19 | 18.92 | 19.83 | 9.7M |
| 2024-09-26 | 18.47 | 19.20 | 18.35 | 18.98 | 7.1M |
| 2024-09-25 | 18.20 | 18.78 | 18.16 | 18.48 | 7.9M |
| 2024-09-24 | 18.18 | 18.38 | 17.30 | 18.30 | 8.1M |
| 2024-09-23 | 17.93 | 18.44 | 17.64 | 18.00 | 7.8M |
| 2024-09-20 | 16.45 | 19.30 | 16.35 | 18.03 | 9.7M |
| 2024-09-19 | 16.56 | 16.73 | 16.25 | 16.45 | 2.2M |
| 2024-09-18 | 16.53 | 16.74 | 16.04 | 16.36 | 2.3M |
| 2024-09-13 | 16.72 | 16.99 | 16.50 | 16.50 | 4.0M |
| 2024-09-12 | 17.84 | 18.20 | 17.38 | 17.42 | 2.3M |
| 2024-09-11 | 18.00 | 18.14 | 17.82 | 17.82 | 2.2M |
| 2024-09-10 | 17.72 | 18.17 | 17.40 | 18.05 | 2.6M |
| 2024-09-09 | 17.37 | 17.82 | 17.37 | 17.71 | 2.4M |
| 2024-09-06 | 18.50 | 18.65 | 17.66 | 17.70 | 5.7M |
| 2024-09-05 | 18.30 | 19.01 | 18.21 | 18.74 | 5.1M |
| 2024-09-04 | 18.37 | 18.55 | 18.08 | 18.42 | 3.6M |
| 2024-09-03 | 18.44 | 18.85 | 18.26 | 18.69 | 4.1M |
| 2024-09-02 | 18.92 | 19.34 | 18.48 | 18.53 | 5.3M |
| 2024-08-30 | 18.15 | 18.96 | 18.15 | 18.80 | 7.9M |
| 2024-08-29 | 17.83 | 18.60 | 17.53 | 18.26 | 5.7M |
| 2024-08-28 | 18.13 | 18.56 | 17.78 | 17.99 | 6.0M |
| 2024-08-27 | 18.26 | 19.40 | 17.68 | 18.45 | 9.1M |
| 2024-08-26 | 17.59 | 17.94 | 17.43 | 17.73 | 2.4M |
| 2024-08-23 | 17.62 | 17.90 | 17.34 | 17.65 | 3.0M |
| 2024-08-22 | 18.06 | 18.10 | 17.68 | 17.74 | 2.7M |
| 2024-08-21 | 17.90 | 18.50 | 17.85 | 18.13 | 3.5M |
| 2024-08-20 | 18.29 | 18.33 | 17.81 | 18.05 | 3.0M |
| 2024-08-19 | 18.59 | 18.74 | 18.16 | 18.22 | 4.0M |
| 2024-08-16 | 18.78 | 19.30 | 18.66 | 18.69 | 6.7M |
| 2024-08-15 | 18.24 | 19.20 | 17.80 | 18.76 | 9.2M |
| 2024-08-14 | 17.44 | 17.65 | 17.33 | 17.49 | 2.2M |
| 2024-08-13 | 17.05 | 17.44 | 16.96 | 17.44 | 2.2M |
| 2024-08-12 | 17.08 | 17.31 | 16.78 | 16.99 | 1.9M |
| 2024-08-09 | 17.29 | 17.49 | 17.14 | 17.19 | 2.3M |
| 2024-08-08 | 17.18 | 17.30 | 16.68 | 17.03 | 2.7M |
| 2024-08-07 | 17.10 | 17.65 | 17.01 | 17.26 | 2.4M |
| 2024-08-06 | 17.06 | 17.35 | 16.85 | 17.11 | 2.2M |
| 2024-08-05 | 17.73 | 17.86 | 16.80 | 16.84 | 4.2M |
| 2024-08-02 | 18.51 | 18.74 | 17.84 | 17.84 | 4.2M |
| 2024-08-01 | 18.74 | 18.94 | 18.45 | 18.70 | 4.1M |
| 2024-07-31 | 18.10 | 18.78 | 18.04 | 18.61 | 4.1M |
| 2024-07-30 | 17.92 | 18.39 | 17.72 | 18.14 | 3.0M |
| 2024-07-29 | 17.76 | 18.33 | 17.57 | 18.08 | 3.2M |
| 2024-07-26 | 17.56 | 17.99 | 17.53 | 17.79 | 3.0M |
| 2024-07-25 | 17.88 | 17.98 | 17.32 | 17.69 | 4.0M |
| 2024-07-24 | 18.51 | 19.12 | 17.90 | 17.96 | 4.9M |
| 2024-07-23 | 19.43 | 19.62 | 18.59 | 18.68 | 4.8M |
| 2024-07-22 | 18.88 | 19.48 | 18.56 | 19.43 | 4.5M |
| 2024-07-19 | 18.45 | 19.37 | 18.31 | 19.10 | 5.8M |
| 2024-07-18 | 18.60 | 18.81 | 17.70 | 18.42 | 6.7M |
| 2024-07-17 | 20.30 | 20.34 | 19.08 | 19.14 | 8.2M |
| 2024-07-16 | 20.10 | 20.85 | 20.10 | 20.43 | 6.9M |
| 2024-07-15 | 20.52 | 20.97 | 19.83 | 20.20 | 7.1M |
| 2024-07-12 | 20.71 | 20.85 | 20.16 | 20.52 | 8.0M |
| 2024-07-11 | 20.78 | 21.25 | 20.35 | 20.93 | 12.8M |
| 2024-07-10 | 18.95 | 22.40 | 18.83 | 20.42 | 16.1M |
| 2024-07-09 | 18.31 | 19.28 | 17.90 | 19.07 | 9.8M |
| 2024-07-08 | 19.89 | 20.13 | 18.35 | 18.39 | 10.8M |
| 2024-07-05 | 21.44 | 21.50 | 20.28 | 20.35 | 11.4M |
| 2024-07-04 | 21.60 | 22.76 | 21.30 | 22.08 | 13.2M |
| 2024-07-03 | 22.11 | 22.30 | 21.28 | 21.56 | 11.5M |
| 2024-07-02 | 22.20 | 23.10 | 21.42 | 22.84 | 17.7M |
| 2024-07-01 | 23.78 | 24.27 | 21.82 | 22.49 | 20.5M |
| 2024-06-28 | 20.42 | 24.84 | 20.20 | 23.78 | 26.7M |
| 2024-06-27 | 21.10 | 22.45 | 20.68 | 20.70 | 15.0M |
| 2024-06-26 | 19.80 | 21.73 | 19.18 | 21.70 | 16.1M |
| 2024-06-25 | 22.40 | 22.50 | 19.81 | 20.22 | 14.8M |
| 2024-06-24 | 20.66 | 22.94 | 20.50 | 21.86 | 18.4M |
| 2024-06-21 | 21.09 | 21.87 | 20.24 | 20.69 | 10.7M |
| 2024-06-20 | 21.27 | 22.36 | 20.70 | 21.94 | 14.1M |
| 2024-06-19 | 22.08 | 22.27 | 21.06 | 21.66 | 16.4M |
| 2024-06-18 | 21.50 | 22.98 | 21.40 | 22.71 | 23.1M |
| 2024-06-17 | 19.50 | 23.63 | 19.20 | 22.77 | 28.0M |
| 2024-06-14 | 19.00 | 20.05 | 18.29 | 19.69 | 11.5M |
| 2024-06-13 | 20.59 | 20.99 | 19.00 | 19.03 | 13.5M |
| 2024-06-12 | 19.77 | 20.81 | 19.54 | 20.81 | 13.6M |
| 2024-06-11 | 19.00 | 20.34 | 18.69 | 20.34 | 12.9M |
| 2024-06-07 | 18.02 | 19.91 | 18.02 | 19.75 | 13.6M |
| 2024-06-06 | 18.80 | 19.98 | 18.56 | 19.17 | 14.5M |
| 2024-06-05 | 17.73 | 18.38 | 17.43 | 18.33 | 6.6M |
| 2024-06-04 | 18.07 | 18.39 | 17.17 | 17.86 | 6.2M |
| 2024-06-03 | 18.05 | 18.89 | 17.83 | 18.43 | 7.1M |
| 2024-05-31 | 17.48 | 18.57 | 17.29 | 18.17 | 6.1M |
| 2024-05-30 | 17.08 | 17.50 | 16.85 | 17.23 | 3.3M |
| 2024-05-29 | 16.85 | 17.63 | 16.85 | 17.22 | 4.1M |
| 2024-05-28 | 17.58 | 17.80 | 16.89 | 16.99 | 5.1M |
| 2024-05-27 | 17.65 | 17.99 | 16.80 | 17.41 | 8.6M |
| 2024-05-24 | 20.58 | 21.40 | 17.97 | 18.13 | 12.4M |
| 2024-05-23 | 18.29 | 19.50 | 18.14 | 19.50 | 11.1M |
| 2024-05-22 | 17.89 | 18.48 | 17.67 | 18.48 | 6.5M |
| 2024-05-21 | 17.43 | 18.82 | 17.26 | 18.25 | 6.3M |
| 2024-05-20 | 17.45 | 17.52 | 17.22 | 17.41 | 1.7M |
| 2024-05-17 | 17.27 | 17.47 | 16.97 | 17.47 | 2.5M |
| 2024-05-16 | 16.20 | 17.82 | 16.20 | 17.29 | 2.6M |
| 2024-05-15 | 16.76 | 17.01 | 16.51 | 16.64 | 1.4M |
| 2024-05-14 | 16.56 | 17.09 | 16.56 | 16.77 | 1.2M |
| 2024-05-13 | 17.09 | 17.09 | 16.56 | 16.64 | 1.4M |
| 2024-05-10 | 17.62 | 17.78 | 17.08 | 17.17 | 2.0M |
| 2024-05-09 | 17.52 | 17.84 | 17.47 | 17.67 | 1.6M |
| 2024-05-08 | 17.72 | 17.78 | 17.38 | 17.42 | 1.8M |
| 2024-05-07 | 17.38 | 17.79 | 17.36 | 17.74 | 1.6M |
| 2024-05-06 | 17.31 | 17.74 | 17.31 | 17.55 | 1.6M |
| 2024-04-30 | 17.11 | 17.28 | 16.82 | 17.18 | 1.8M |
| 2024-04-29 | 16.62 | 17.18 | 16.62 | 17.14 | 1.6M |
| 2024-04-26 | 16.08 | 16.79 | 16.08 | 16.60 | 1.8M |
| 2024-04-25 | 15.99 | 16.39 | 15.85 | 16.24 | 1.8M |
| 2024-04-24 | 15.43 | 16.26 | 15.32 | 16.08 | 2.1M |
| 2024-04-23 | 14.88 | 15.44 | 14.81 | 15.30 | 2.0M |
| 2024-04-22 | 14.63 | 14.98 | 14.00 | 14.78 | 2.0M |
| 2024-04-19 | 15.10 | 15.13 | 14.58 | 14.85 | 2.0M |
| 2024-04-18 | 15.55 | 15.73 | 15.02 | 15.19 | 2.1M |
| 2024-04-17 | 13.96 | 15.66 | 13.96 | 15.61 | 3.6M |
| 2024-04-16 | 15.65 | 15.65 | 13.68 | 13.69 | 4.9M |
| 2024-04-15 | 16.75 | 16.98 | 15.24 | 15.60 | 3.3M |
| 2024-04-12 | 16.95 | 17.40 | 16.90 | 16.90 | 1.8M |
| 2024-04-11 | 17.01 | 17.31 | 16.80 | 16.88 | 1.3M |
| 2024-04-10 | 18.00 | 18.00 | 16.96 | 17.09 | 1.9M |
| 2024-04-09 | 17.61 | 17.98 | 17.42 | 17.96 | 1.7M |
| 2024-04-08 | 18.52 | 18.54 | 17.50 | 17.54 | 2.2M |
| 2024-04-03 | 19.04 | 19.12 | 18.17 | 18.50 | 1.9M |
| 2024-04-02 | 19.30 | 19.36 | 18.76 | 18.99 | 2.1M |
| 2024-04-01 | 18.67 | 19.38 | 18.66 | 19.33 | 2.5M |
| 2024-03-29 | 18.24 | 18.68 | 18.00 | 18.67 | 2.1M |
| 2024-03-28 | 17.54 | 18.47 | 17.29 | 18.24 | 2.5M |
| 2024-03-27 | 18.52 | 18.56 | 17.36 | 17.36 | 2.8M |
| 2024-03-26 | 18.59 | 18.96 | 18.20 | 18.61 | 2.2M |
| 2024-03-25 | 19.15 | 19.43 | 18.42 | 18.52 | 3.4M |
| 2024-03-22 | 19.37 | 19.68 | 19.12 | 19.13 | 3.1M |
| 2024-03-21 | 19.53 | 19.99 | 19.23 | 19.46 | 2.7M |
| 2024-03-20 | 19.39 | 19.73 | 19.26 | 19.58 | 2.6M |
| 2024-03-19 | 19.02 | 19.75 | 18.88 | 19.45 | 4.0M |
| 2024-03-18 | 18.60 | 19.12 | 18.58 | 19.09 | 3.5M |
| 2024-03-15 | 18.04 | 18.54 | 17.86 | 18.50 | 3.3M |
| 2024-03-14 | 18.31 | 18.66 | 17.73 | 18.06 | 3.3M |
| 2024-03-13 | 18.48 | 18.70 | 18.34 | 18.51 | 3.2M |
| 2024-03-12 | 18.41 | 18.74 | 18.21 | 18.49 | 3.3M |
| 2024-03-11 | 18.21 | 18.56 | 18.02 | 18.41 | 4.2M |
| 2024-03-08 | 17.80 | 19.20 | 17.50 | 18.62 | 6.7M |
| 2024-03-07 | 17.90 | 18.35 | 17.51 | 18.30 | 4.6M |
| 2024-03-06 | 17.48 | 17.86 | 17.31 | 17.70 | 3.0M |
| 2024-03-05 | 17.56 | 17.98 | 17.44 | 17.45 | 2.9M |
| 2024-03-04 | 17.99 | 18.18 | 17.23 | 17.69 | 3.3M |
| 2024-03-01 | 17.38 | 17.92 | 17.38 | 17.85 | 4.0M |
| 2024-02-29 | 16.19 | 17.45 | 16.01 | 17.41 | 4.7M |
| 2024-02-28 | 18.96 | 18.96 | 16.44 | 16.46 | 9.4M |
| 2024-02-27 | 17.00 | 19.74 | 16.85 | 19.24 | 6.8M |
| 2024-02-26 | 16.85 | 17.55 | 16.51 | 17.10 | 4.5M |
| 2024-02-23 | 16.10 | 17.00 | 15.98 | 16.99 | 4.6M |
| 2024-02-22 | 14.89 | 16.00 | 14.75 | 15.98 | 3.7M |
| 2024-02-21 | 14.52 | 15.49 | 14.38 | 14.94 | 3.2M |
| 2024-02-20 | 14.29 | 14.79 | 13.94 | 14.71 | 2.9M |
| 2024-02-19 | 13.80 | 14.61 | 13.76 | 14.29 | 3.8M |
| 2024-02-08 | 11.90 | 13.62 | 11.82 | 13.60 | 4.2M |
| 2024-02-07 | 12.69 | 12.78 | 11.56 | 11.80 | 4.2M |
| 2024-02-06 | 12.50 | 13.33 | 11.41 | 12.79 | 4.9M |
| 2024-02-05 | 15.03 | 15.21 | 12.48 | 12.88 | 4.0M |
| 2024-02-02 | 16.25 | 16.63 | 14.36 | 15.24 | 3.1M |
| 2024-02-01 | 16.46 | 16.57 | 15.72 | 16.26 | 2.7M |
| 2024-01-31 | 17.36 | 17.80 | 16.42 | 16.47 | 2.3M |
| 2024-01-30 | 18.45 | 18.52 | 17.69 | 17.73 | 1.2M |
| 2024-01-29 | 19.08 | 19.47 | 18.40 | 18.40 | 1.7M |
| 2024-01-26 | 19.24 | 19.76 | 19.00 | 19.03 | 2.3M |
| 2024-01-25 | 18.79 | 19.44 | 18.40 | 19.36 | 2.6M |
| 2024-01-24 | 18.51 | 18.75 | 17.68 | 18.65 | 3.3M |
| 2024-01-23 | 18.63 | 18.80 | 18.05 | 18.39 | 3.3M |
| 2024-01-22 | 20.25 | 20.46 | 18.36 | 18.58 | 3.8M |
| 2024-01-19 | 20.90 | 21.17 | 20.24 | 20.25 | 2.0M |
| 2024-01-18 | 21.78 | 21.78 | 20.46 | 20.99 | 2.7M |
| 2024-01-17 | 22.48 | 22.48 | 21.55 | 21.55 | 1.1M |
| 2024-01-16 | 22.69 | 22.69 | 22.08 | 22.48 | 1.0M |
| 2024-01-15 | 22.84 | 23.01 | 22.46 | 22.70 | 0.8M |
| 2024-01-12 | 23.20 | 23.34 | 22.79 | 22.84 | 0.8M |
| 2024-01-11 | 22.80 | 23.30 | 22.48 | 23.16 | 0.9M |
| 2024-01-10 | 23.16 | 23.23 | 22.45 | 22.65 | 0.8M |
| 2024-01-09 | 23.10 | 23.46 | 22.80 | 23.03 | 0.7M |
| 2024-01-08 | 23.53 | 23.83 | 22.90 | 22.94 | 1.3M |
| 2024-01-05 | 24.11 | 24.52 | 23.66 | 23.81 | 1.0M |
| 2024-01-04 | 24.32 | 24.35 | 24.05 | 24.29 | 0.6M |
| 2024-01-03 | 24.66 | 24.86 | 24.11 | 24.33 | 1.0M |
| 2024-01-02 | 25.00 | 25.00 | 24.64 | 24.66 | 0.7M |