25.87
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 25.96 | 26.19 | 25.44 | 25.87 | 1.1M |
| 2025-09-29 | 26.14 | 26.46 | 25.76 | 26.19 | 0.7M |
| 2025-09-26 | 25.68 | 26.37 | 25.24 | 26.14 | 1.0M |
| 2025-09-25 | 25.57 | 25.60 | 24.79 | 25.25 | 1.0M |
| 2025-09-24 | 24.22 | 25.62 | 24.03 | 25.61 | 1.2M |
| 2025-09-23 | 24.87 | 24.95 | 24.11 | 24.21 | 0.8M |
| 2025-09-22 | 24.65 | 25.28 | 24.15 | 24.86 | 1.0M |
| 2025-09-19 | 25.84 | 25.84 | 24.53 | 24.61 | 2.5M |
| 2025-09-18 | 24.85 | 26.33 | 24.83 | 25.92 | 1.4M |
| 2025-09-17 | 24.32 | 25.87 | 24.32 | 24.46 | 1.2M |
| 2025-09-16 | 24.50 | 25.02 | 24.42 | 24.58 | 0.9M |
| 2025-09-15 | 24.58 | 25.05 | 24.02 | 24.50 | 1.1M |
| 2025-09-12 | 25.18 | 25.31 | 24.35 | 24.45 | 1.3M |
| 2025-09-11 | 25.18 | 25.51 | 24.79 | 25.20 | 1.1M |
| 2025-09-10 | 24.31 | 25.29 | 24.18 | 24.96 | 1.5M |
| 2025-09-09 | 23.51 | 24.35 | 23.00 | 24.30 | 1.0M |
| 2025-09-08 | 22.85 | 24.04 | 22.44 | 23.40 | 2.7M |
| 2025-09-05 | 22.95 | 23.49 | 22.59 | 22.87 | 1.1M |
| 2025-09-04 | 23.52 | 23.57 | 22.34 | 22.78 | 1.4M |
| 2025-09-03 | 21.98 | 23.69 | 21.77 | 23.61 | 1.6M |
| 2025-09-02 | 21.88 | 22.76 | 21.88 | 22.06 | 1.9M |
| 2025-08-29 | 22.52 | 23.02 | 21.71 | 22.08 | 1.3M |
| 2025-08-28 | 22.82 | 23.27 | 22.20 | 22.38 | 1.9M |
| 2025-08-27 | 21.72 | 23.00 | 21.40 | 22.60 | 1.4M |
| 2025-08-26 | 22.04 | 22.67 | 21.34 | 21.75 | 1.2M |
| 2025-08-25 | 22.74 | 22.83 | 21.72 | 21.93 | 1.6M |
| 2025-08-22 | 22.11 | 22.75 | 21.56 | 22.46 | 1.8M |
| 2025-08-21 | 20.71 | 22.32 | 20.37 | 22.02 | 2.4M |
| 2025-08-20 | 21.96 | 23.08 | 20.84 | 20.89 | 3.1M |
| 2025-08-19 | 24.48 | 24.65 | 23.69 | 24.02 | 1.4M |
| 2025-08-18 | 25.15 | 25.54 | 24.14 | 24.48 | 1.7M |
| 2025-08-15 | 25.05 | 25.65 | 24.66 | 25.50 | 1.4M |
| 2025-08-14 | 24.50 | 25.19 | 24.29 | 24.94 | 1.1M |
| 2025-08-13 | 24.42 | 25.79 | 23.93 | 24.99 | 2.0M |
| 2025-08-12 | 20.24 | 23.88 | 20.19 | 23.80 | 1.9M |
| 2025-08-11 | 20.54 | 21.55 | 19.72 | 20.01 | 1.5M |
| 2025-08-08 | 20.27 | 21.61 | 20.10 | 20.66 | 0.8M |
| 2025-08-07 | 21.45 | 21.66 | 20.73 | 21.21 | 0.8M |
| 2025-08-06 | 21.77 | 21.92 | 20.65 | 21.44 | 1.0M |
| 2025-08-05 | 21.65 | 22.60 | 21.46 | 22.13 | 0.9M |
| 2025-08-04 | 22.07 | 22.28 | 21.55 | 21.80 | 0.8M |
| 2025-08-01 | 21.81 | 22.39 | 21.69 | 22.19 | 0.8M |
| 2025-07-31 | 22.66 | 23.02 | 21.73 | 21.98 | 0.8M |
| 2025-07-30 | 22.27 | 23.41 | 22.14 | 22.81 | 1.0M |
| 2025-07-29 | 22.01 | 22.24 | 21.57 | 21.95 | 0.7M |
| 2025-07-28 | 23.30 | 23.47 | 21.99 | 22.01 | 1.2M |
| 2025-07-25 | 23.17 | 23.50 | 22.52 | 23.35 | 1.0M |
| 2025-07-24 | 23.86 | 24.06 | 22.90 | 23.22 | 0.8M |
| 2025-07-23 | 22.65 | 23.92 | 22.36 | 23.87 | 1.2M |
| 2025-07-22 | 21.80 | 22.67 | 21.71 | 22.36 | 0.7M |
| 2025-07-21 | 22.42 | 22.80 | 21.90 | 22.06 | 0.7M |
| 2025-07-18 | 23.16 | 23.33 | 22.21 | 22.41 | 0.9M |
| 2025-07-17 | 22.96 | 23.39 | 22.52 | 22.97 | 1.0M |
| 2025-07-16 | 23.00 | 23.40 | 22.31 | 22.98 | 0.7M |
| 2025-07-15 | 23.53 | 23.85 | 22.30 | 22.85 | 1.0M |
| 2025-07-14 | 22.79 | 23.50 | 22.64 | 23.36 | 0.5M |
| 2025-07-11 | 22.64 | 23.55 | 22.50 | 22.91 | 0.8M |
| 2025-07-10 | 22.31 | 22.82 | 21.70 | 22.68 | 0.6M |
| 2025-07-09 | 21.66 | 22.69 | 21.50 | 22.46 | 1.1M |
| 2025-07-08 | 21.00 | 21.69 | 20.76 | 21.33 | 0.7M |
| 2025-07-07 | 21.92 | 21.92 | 20.78 | 20.98 | 0.8M |
| 2025-07-03 | 22.33 | 22.37 | 21.67 | 22.00 | 1.0M |
| 2025-07-02 | 21.10 | 22.47 | 20.91 | 22.11 | 1.6M |
| 2025-07-01 | 20.31 | 22.32 | 20.01 | 21.21 | 1.8M |
| 2025-06-30 | 20.25 | 20.49 | 19.52 | 20.35 | 1.5M |
| 2025-06-27 | 21.09 | 21.54 | 20.17 | 20.29 | 2.5M |
| 2025-06-26 | 21.40 | 21.63 | 20.62 | 21.17 | 0.8M |
| 2025-06-25 | 21.54 | 21.70 | 20.64 | 21.46 | 0.6M |
| 2025-06-24 | 20.50 | 22.11 | 20.30 | 21.65 | 0.9M |
| 2025-06-23 | 20.49 | 21.22 | 20.30 | 20.39 | 0.7M |
| 2025-06-20 | 21.00 | 21.26 | 20.10 | 20.50 | 1.6M |
| 2025-06-18 | 19.99 | 20.95 | 19.77 | 20.82 | 0.7M |
| 2025-06-17 | 20.17 | 20.41 | 19.81 | 20.06 | 0.6M |
| 2025-06-16 | 21.43 | 21.43 | 19.87 | 20.34 | 1.5M |
| 2025-06-13 | 20.21 | 24.03 | 20.00 | 21.26 | 2.8M |
| 2025-06-12 | 20.13 | 21.05 | 19.66 | 20.35 | 2.0M |
| 2025-06-11 | 21.05 | 21.32 | 20.40 | 20.42 | 0.9M |
| 2025-06-10 | 21.02 | 21.81 | 20.89 | 20.92 | 1.0M |
| 2025-06-09 | 21.83 | 21.83 | 20.06 | 20.71 | 0.9M |
| 2025-06-06 | 19.87 | 21.43 | 19.87 | 21.35 | 0.9M |
| 2025-06-05 | 19.56 | 19.77 | 19.25 | 19.53 | 0.7M |
| 2025-06-04 | 19.68 | 20.03 | 19.31 | 19.67 | 0.8M |
| 2025-06-03 | 19.92 | 20.56 | 19.47 | 19.87 | 2.5M |
| 2025-06-02 | 19.79 | 20.51 | 19.49 | 19.97 | 0.7M |
| 2025-05-30 | 19.62 | 19.86 | 18.80 | 19.78 | 0.9M |
| 2025-05-29 | 18.81 | 20.15 | 18.55 | 19.84 | 2.8M |
| 2025-05-28 | 19.80 | 20.23 | 18.66 | 18.66 | 1.0M |
| 2025-05-27 | 20.67 | 20.67 | 19.25 | 19.78 | 1.7M |
| 2025-05-23 | 19.86 | 20.51 | 19.85 | 20.35 | 0.5M |
| 2025-05-22 | 19.86 | 20.51 | 19.50 | 20.37 | 0.5M |
| 2025-05-21 | 20.03 | 20.86 | 19.39 | 19.95 | 1.3M |
| 2025-05-20 | 20.72 | 21.08 | 20.15 | 20.49 | 0.9M |
| 2025-05-19 | 20.29 | 21.13 | 19.93 | 20.91 | 0.6M |
| 2025-05-16 | 20.05 | 20.69 | 19.84 | 20.45 | 0.7M |
| 2025-05-15 | 19.00 | 20.15 | 18.78 | 20.10 | 0.6M |
| 2025-05-14 | 19.67 | 19.90 | 18.47 | 18.94 | 0.7M |
| 2025-05-13 | 20.31 | 20.31 | 19.43 | 19.62 | 0.7M |
| 2025-05-12 | 19.16 | 20.42 | 19.00 | 20.18 | 1.0M |
| 2025-05-09 | 18.20 | 20.08 | 18.20 | 18.33 | 1.0M |
| 2025-05-08 | 18.73 | 19.94 | 18.00 | 19.52 | 0.6M |
| 2025-05-07 | 18.59 | 19.24 | 17.85 | 18.91 | 0.7M |
| 2025-05-06 | 20.00 | 20.41 | 17.91 | 18.40 | 0.9M |
| 2025-05-05 | 20.74 | 20.76 | 20.06 | 20.29 | 0.8M |
| 2025-05-02 | 20.94 | 21.23 | 20.64 | 20.66 | 0.6M |
| 2025-05-01 | 20.61 | 20.86 | 20.03 | 20.71 | 0.6M |
| 2025-04-30 | 20.71 | 21.16 | 20.42 | 20.83 | 0.7M |
| 2025-04-29 | 21.26 | 21.58 | 20.63 | 20.93 | 0.7M |
| 2025-04-28 | 20.23 | 21.46 | 20.08 | 21.36 | 1.0M |
| 2025-04-25 | 19.32 | 19.65 | 18.91 | 19.57 | 0.4M |
| 2025-04-24 | 19.32 | 19.68 | 19.21 | 19.58 | 0.5M |
| 2025-04-23 | 19.99 | 20.36 | 19.31 | 19.43 | 0.6M |
| 2025-04-22 | 19.15 | 19.41 | 18.87 | 19.39 | 0.6M |
| 2025-04-21 | 18.07 | 19.30 | 17.99 | 18.94 | 0.6M |
| 2025-04-17 | 17.72 | 18.38 | 17.59 | 18.30 | 0.5M |
| 2025-04-16 | 18.08 | 18.13 | 17.45 | 17.80 | 1.0M |
| 2025-04-15 | 17.74 | 18.53 | 17.74 | 18.37 | 0.8M |
| 2025-04-14 | 17.04 | 18.01 | 16.74 | 17.79 | 0.9M |
| 2025-04-11 | 15.99 | 16.89 | 15.59 | 16.84 | 0.8M |
| 2025-04-10 | 15.77 | 16.38 | 15.39 | 15.94 | 0.9M |
| 2025-04-09 | 14.57 | 17.59 | 14.40 | 16.41 | 1.3M |
| 2025-04-08 | 16.39 | 16.71 | 14.88 | 15.13 | 1.3M |
| 2025-04-07 | 15.17 | 16.07 | 14.61 | 15.73 | 1.3M |
| 2025-04-04 | 16.75 | 17.02 | 15.46 | 15.78 | 1.2M |
| 2025-04-03 | 16.67 | 17.18 | 16.58 | 17.15 | 0.8M |
| 2025-04-02 | 16.56 | 17.64 | 16.40 | 17.38 | 0.7M |
| 2025-04-01 | 18.03 | 18.03 | 16.75 | 16.85 | 1.1M |
| 2025-03-31 | 19.75 | 19.84 | 17.63 | 18.15 | 1.3M |
| 2025-03-28 | 19.83 | 20.19 | 19.51 | 19.93 | 0.7M |
| 2025-03-27 | 19.65 | 20.38 | 19.49 | 19.98 | 0.6M |
| 2025-03-26 | 20.04 | 20.26 | 19.48 | 19.57 | 0.6M |
| 2025-03-25 | 21.02 | 21.02 | 19.97 | 20.15 | 0.7M |
| 2025-03-24 | 19.83 | 20.82 | 19.83 | 20.78 | 1.0M |
| 2025-03-21 | 19.62 | 19.96 | 19.40 | 19.64 | 1.4M |
| 2025-03-20 | 20.34 | 20.66 | 19.68 | 19.88 | 0.6M |
| 2025-03-19 | 19.79 | 20.15 | 19.55 | 19.95 | 0.4M |
| 2025-03-18 | 20.13 | 20.23 | 19.47 | 19.89 | 0.4M |
| 2025-03-17 | 20.42 | 21.00 | 19.70 | 20.35 | 0.7M |
| 2025-03-14 | 20.25 | 20.64 | 19.93 | 20.42 | 0.9M |
| 2025-03-13 | 21.05 | 21.55 | 19.96 | 20.14 | 0.5M |
| 2025-03-12 | 20.64 | 21.85 | 20.25 | 21.17 | 0.9M |
| 2025-03-11 | 19.84 | 20.57 | 18.95 | 20.50 | 1.5M |
| 2025-03-10 | 20.40 | 21.00 | 19.47 | 19.56 | 0.7M |
| 2025-03-07 | 21.31 | 21.80 | 20.58 | 20.67 | 0.6M |
| 2025-03-06 | 20.84 | 22.33 | 20.84 | 21.33 | 0.8M |
| 2025-03-05 | 20.06 | 21.69 | 20.00 | 21.10 | 0.8M |
| 2025-03-04 | 18.98 | 20.17 | 18.61 | 20.00 | 0.7M |
| 2025-03-03 | 21.27 | 21.27 | 19.31 | 19.35 | 0.8M |
| 2025-02-28 | 19.90 | 20.59 | 19.83 | 20.57 | 1.3M |
| 2025-02-27 | 20.66 | 21.41 | 20.25 | 20.31 | 0.3M |
| 2025-02-26 | 20.66 | 21.25 | 20.35 | 20.63 | 0.6M |
| 2025-02-25 | 21.37 | 21.56 | 20.43 | 20.80 | 0.9M |
| 2025-02-24 | 22.45 | 22.57 | 21.29 | 21.33 | 0.7M |
| 2025-02-21 | 22.90 | 23.37 | 22.42 | 22.46 | 0.7M |
| 2025-02-20 | 23.04 | 23.11 | 22.55 | 22.59 | 0.3M |
| 2025-02-19 | 22.51 | 23.08 | 22.45 | 23.05 | 0.4M |
| 2025-02-18 | 22.71 | 23.20 | 22.38 | 22.54 | 0.5M |
| 2025-02-14 | 23.28 | 23.69 | 22.40 | 22.70 | 0.5M |
| 2025-02-13 | 22.97 | 23.49 | 22.43 | 23.06 | 1.1M |
| 2025-02-12 | 21.41 | 22.28 | 20.91 | 22.26 | 0.9M |
| 2025-02-11 | 21.35 | 21.95 | 20.98 | 21.91 | 0.6M |
| 2025-02-10 | 22.58 | 23.10 | 21.18 | 21.53 | 1.0M |
| 2025-02-07 | 23.27 | 23.28 | 22.08 | 22.47 | 0.7M |
| 2025-02-06 | 24.01 | 24.06 | 23.25 | 23.29 | 0.7M |
| 2025-02-05 | 23.19 | 24.34 | 23.12 | 23.99 | 1.2M |
| 2025-02-04 | 23.49 | 24.06 | 22.89 | 23.15 | 0.8M |
| 2025-02-03 | 23.69 | 24.38 | 23.37 | 23.65 | 1.3M |
| 2025-01-31 | 25.36 | 25.89 | 24.24 | 24.49 | 0.8M |
| 2025-01-30 | 25.75 | 26.26 | 24.99 | 25.26 | 0.7M |
| 2025-01-29 | 24.53 | 26.13 | 24.27 | 25.51 | 1.0M |
| 2025-01-28 | 24.58 | 24.97 | 24.07 | 24.62 | 0.7M |
| 2025-01-27 | 24.12 | 25.12 | 23.83 | 24.54 | 1.0M |
| 2025-01-24 | 24.47 | 24.57 | 23.80 | 24.02 | 0.6M |
| 2025-01-23 | 23.93 | 24.58 | 23.55 | 24.41 | 0.7M |
| 2025-01-22 | 24.57 | 24.83 | 24.05 | 24.24 | 0.5M |
| 2025-01-21 | 23.95 | 24.91 | 23.71 | 24.61 | 0.9M |
| 2025-01-17 | 23.01 | 23.97 | 22.59 | 23.78 | 0.9M |
| 2025-01-16 | 22.62 | 22.95 | 22.17 | 22.76 | 1.1M |
| 2025-01-15 | 23.60 | 23.87 | 22.47 | 22.62 | 1.3M |
| 2025-01-14 | 24.62 | 24.91 | 22.88 | 22.94 | 1.4M |
| 2025-01-13 | 24.26 | 25.01 | 22.91 | 24.32 | 1.6M |
| 2025-01-10 | 25.74 | 26.28 | 24.03 | 24.35 | 1.2M |
| 2025-01-08 | 28.75 | 29.05 | 25.81 | 26.53 | 1.9M |
| 2025-01-07 | 26.54 | 28.88 | 26.54 | 27.60 | 1.3M |
| 2025-01-06 | 26.93 | 27.18 | 26.40 | 26.58 | 1.5M |
| 2025-01-03 | 25.90 | 27.05 | 25.79 | 26.81 | 1.3M |
| 2025-01-02 | 25.54 | 26.60 | 25.23 | 25.79 | 0.9M |