25.29
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 | 24.27 | 24.39 | 22.95 | 22.97 | 23.8M |
| 2024-12-30 | 23.85 | 24.68 | 23.47 | 24.26 | 29.9M |
| 2024-12-27 | 24.23 | 24.28 | 23.45 | 23.52 | 22.7M |
| 2024-12-26 | 23.07 | 24.25 | 23.02 | 24.00 | 30.7M |
| 2024-12-25 | 23.70 | 24.10 | 22.89 | 23.10 | 23.5M |
| 2024-12-24 | 24.19 | 24.57 | 23.37 | 23.90 | 28.8M |
| 2024-12-23 | 25.45 | 26.14 | 23.98 | 24.07 | 39.7M |
| 2024-12-20 | 24.90 | 26.28 | 24.60 | 25.40 | 54.8M |
| 2024-12-19 | 24.00 | 26.23 | 23.80 | 25.47 | 56.2M |
| 2024-12-18 | 23.97 | 26.27 | 23.18 | 24.61 | 54.4M |
| 2024-12-17 | 22.63 | 24.00 | 22.62 | 23.88 | 41.4M |
| 2024-12-16 | 22.71 | 23.17 | 22.25 | 22.86 | 17.0M |
| 2024-12-13 | 22.56 | 23.08 | 22.50 | 22.61 | 19.4M |
| 2024-12-12 | 22.80 | 22.91 | 22.41 | 22.74 | 15.2M |
| 2024-12-11 | 22.17 | 22.85 | 22.09 | 22.84 | 21.6M |
| 2024-12-10 | 22.60 | 22.74 | 22.11 | 22.17 | 14.8M |
| 2024-12-09 | 22.32 | 22.38 | 21.82 | 22.03 | 11.1M |
| 2024-12-06 | 22.26 | 22.36 | 21.89 | 22.32 | 12.7M |
| 2024-12-05 | 21.75 | 22.13 | 21.75 | 22.11 | 9.8M |
| 2024-12-04 | 22.00 | 22.28 | 21.65 | 21.74 | 10.1M |
| 2024-12-03 | 22.47 | 22.52 | 21.88 | 22.18 | 13.3M |
| 2024-12-02 | 22.18 | 22.54 | 22.11 | 22.52 | 12.7M |
| 2024-11-29 | 21.73 | 22.35 | 21.55 | 22.14 | 14.1M |
| 2024-11-28 | 22.33 | 22.44 | 21.73 | 21.80 | 13.3M |
| 2024-11-27 | 21.67 | 22.37 | 20.91 | 22.35 | 17.3M |
| 2024-11-26 | 21.68 | 22.47 | 21.31 | 21.90 | 19.1M |
| 2024-11-25 | 21.53 | 21.60 | 20.69 | 21.20 | 14.5M |
| 2024-11-22 | 22.51 | 22.87 | 21.51 | 21.54 | 15.8M |
| 2024-11-21 | 22.76 | 23.03 | 22.15 | 22.47 | 13.9M |
| 2024-11-20 | 22.41 | 23.06 | 22.22 | 22.80 | 13.7M |
| 2024-11-19 | 21.93 | 22.49 | 21.67 | 22.46 | 13.9M |
| 2024-11-18 | 23.43 | 23.57 | 21.60 | 21.90 | 20.4M |
| 2024-11-15 | 23.70 | 24.39 | 23.36 | 23.37 | 17.6M |
| 2024-11-14 | 25.01 | 25.11 | 23.76 | 23.80 | 24.6M |
| 2024-11-13 | 24.82 | 25.55 | 24.70 | 25.28 | 20.2M |
| 2024-11-12 | 26.48 | 26.56 | 24.81 | 25.16 | 37.6M |
| 2024-11-11 | 25.30 | 26.48 | 24.70 | 26.30 | 48.4M |
| 2024-11-08 | 24.06 | 25.40 | 24.05 | 25.29 | 52.0M |
| 2024-11-07 | 24.18 | 24.68 | 23.85 | 24.56 | 25.5M |
| 2024-11-06 | 24.45 | 24.91 | 23.97 | 24.38 | 31.8M |
| 2024-11-05 | 23.57 | 24.49 | 23.43 | 24.28 | 31.0M |
| 2024-11-04 | 22.98 | 24.10 | 22.88 | 23.75 | 23.0M |
| 2024-11-01 | 25.05 | 25.30 | 23.25 | 23.38 | 47.0M |
| 2024-10-31 | 25.92 | 27.23 | 24.88 | 25.58 | 69.6M |
| 2024-10-30 | 23.99 | 26.40 | 23.75 | 25.91 | 69.0M |
| 2024-10-29 | 23.34 | 24.55 | 22.90 | 24.00 | 44.1M |
| 2024-10-28 | 23.15 | 23.45 | 23.00 | 23.28 | 19.7M |
| 2024-10-25 | 23.69 | 23.80 | 23.21 | 23.47 | 25.4M |
| 2024-10-24 | 23.38 | 24.39 | 22.98 | 23.68 | 31.4M |
| 2024-10-23 | 23.50 | 23.97 | 23.17 | 23.28 | 29.3M |
| 2024-10-22 | 24.23 | 24.33 | 23.13 | 23.52 | 34.7M |
| 2024-10-21 | 23.81 | 25.02 | 23.44 | 24.22 | 52.1M |
| 2024-10-18 | 22.41 | 23.85 | 22.22 | 23.29 | 42.7M |
| 2024-10-17 | 21.83 | 22.76 | 21.83 | 22.37 | 31.1M |
| 2024-10-16 | 21.50 | 22.45 | 21.18 | 21.85 | 25.5M |
| 2024-10-15 | 21.77 | 22.95 | 21.42 | 21.90 | 38.9M |
| 2024-10-14 | 20.78 | 21.59 | 20.25 | 21.53 | 22.2M |
| 2024-10-11 | 22.02 | 22.12 | 20.46 | 20.82 | 22.6M |
| 2024-10-10 | 22.61 | 23.32 | 21.80 | 22.34 | 28.1M |
| 2024-10-09 | 24.00 | 24.41 | 22.23 | 22.32 | 38.9M |
| 2024-10-08 | 24.54 | 24.54 | 22.63 | 24.54 | 49.0M |
| 2024-09-30 | 22.00 | 22.31 | 20.82 | 22.31 | 43.3M |
| 2024-09-27 | 19.51 | 20.29 | 19.27 | 20.28 | 17.3M |
| 2024-09-26 | 18.64 | 19.18 | 18.57 | 19.18 | 17.9M |
| 2024-09-25 | 18.63 | 19.22 | 18.63 | 18.72 | 21.9M |
| 2024-09-24 | 17.85 | 18.74 | 17.50 | 18.57 | 24.5M |
| 2024-09-23 | 17.59 | 18.43 | 17.45 | 17.98 | 18.1M |
| 2024-09-20 | 17.47 | 17.70 | 17.41 | 17.58 | 8.8M |
| 2024-09-19 | 17.25 | 17.63 | 17.10 | 17.45 | 10.3M |
| 2024-09-18 | 17.33 | 17.49 | 16.82 | 17.15 | 7.2M |
| 2024-09-13 | 17.57 | 17.73 | 17.26 | 17.26 | 7.8M |
| 2024-09-12 | 17.94 | 18.10 | 17.59 | 17.63 | 6.8M |
| 2024-09-11 | 18.00 | 18.10 | 17.73 | 17.79 | 8.0M |
| 2024-09-10 | 17.60 | 18.34 | 17.29 | 18.16 | 13.6M |
| 2024-09-09 | 17.52 | 17.83 | 17.31 | 17.56 | 7.5M |
| 2024-09-06 | 18.09 | 18.12 | 17.61 | 17.64 | 7.3M |
| 2024-09-05 | 17.99 | 18.25 | 17.86 | 18.05 | 6.7M |
| 2024-09-04 | 17.94 | 18.13 | 17.74 | 17.93 | 8.1M |
| 2024-09-03 | 17.70 | 18.23 | 17.68 | 18.14 | 10.9M |
| 2024-09-02 | 18.45 | 18.55 | 17.71 | 17.72 | 12.3M |
| 2024-08-30 | 18.08 | 18.95 | 17.96 | 18.55 | 17.4M |
| 2024-08-29 | 17.41 | 18.15 | 17.36 | 17.98 | 9.8M |
| 2024-08-28 | 17.75 | 17.94 | 17.45 | 17.66 | 8.1M |
| 2024-08-27 | 18.01 | 18.25 | 17.70 | 17.70 | 9.2M |
| 2024-08-26 | 18.41 | 18.49 | 18.06 | 18.16 | 8.6M |
| 2024-08-23 | 18.10 | 18.57 | 18.01 | 18.44 | 10.6M |
| 2024-08-22 | 18.52 | 19.03 | 18.12 | 18.20 | 11.1M |
| 2024-08-21 | 18.97 | 19.10 | 18.60 | 18.65 | 14.2M |
| 2024-08-20 | 19.69 | 19.74 | 19.12 | 19.18 | 22.0M |
| 2024-08-19 | 19.23 | 19.53 | 19.02 | 19.06 | 11.0M |
| 2024-08-16 | 19.10 | 19.69 | 19.10 | 19.39 | 16.9M |
| 2024-08-15 | 18.56 | 19.36 | 18.44 | 19.08 | 17.8M |
| 2024-08-14 | 18.55 | 19.45 | 18.35 | 18.79 | 16.9M |
| 2024-08-13 | 18.25 | 18.45 | 18.04 | 18.38 | 7.2M |
| 2024-08-12 | 18.80 | 18.82 | 18.25 | 18.37 | 9.8M |
| 2024-08-09 | 19.24 | 19.52 | 18.90 | 18.92 | 10.2M |
| 2024-08-08 | 19.71 | 19.82 | 19.00 | 19.13 | 14.3M |
| 2024-08-07 | 19.17 | 20.32 | 19.10 | 19.79 | 21.4M |
| 2024-08-06 | 19.38 | 19.54 | 18.89 | 19.17 | 10.4M |
| 2024-08-05 | 19.98 | 20.35 | 19.00 | 19.01 | 15.6M |
| 2024-08-02 | 20.51 | 21.02 | 20.12 | 20.16 | 15.0M |
| 2024-08-01 | 20.72 | 21.24 | 20.66 | 20.82 | 18.2M |
| 2024-07-31 | 19.90 | 20.78 | 19.90 | 20.72 | 23.7M |
| 2024-07-30 | 19.20 | 20.88 | 18.90 | 20.14 | 24.8M |
| 2024-07-29 | 19.35 | 19.35 | 18.92 | 19.19 | 7.4M |
| 2024-07-26 | 18.90 | 19.32 | 18.79 | 19.20 | 7.6M |
| 2024-07-25 | 18.80 | 19.25 | 18.50 | 18.90 | 8.2M |
| 2024-07-24 | 19.00 | 19.73 | 19.00 | 19.06 | 8.9M |
| 2024-07-23 | 20.35 | 20.42 | 19.69 | 19.71 | 9.6M |
| 2024-07-22 | 20.27 | 20.45 | 20.05 | 20.31 | 9.2M |
| 2024-07-19 | 19.70 | 20.74 | 19.55 | 20.20 | 12.8M |
| 2024-07-18 | 19.69 | 19.92 | 19.15 | 19.83 | 13.4M |
| 2024-07-17 | 20.89 | 20.92 | 20.06 | 20.08 | 13.1M |
| 2024-07-16 | 20.15 | 20.85 | 19.99 | 20.75 | 12.8M |
| 2024-07-15 | 20.61 | 20.61 | 20.23 | 20.30 | 8.5M |
| 2024-07-12 | 20.94 | 21.00 | 20.53 | 20.61 | 11.9M |
| 2024-07-11 | 21.35 | 21.46 | 20.92 | 21.15 | 16.9M |
| 2024-07-10 | 21.05 | 21.46 | 20.79 | 21.02 | 19.5M |
| 2024-07-09 | 19.75 | 20.79 | 19.60 | 20.79 | 16.5M |
| 2024-07-08 | 20.15 | 20.38 | 19.66 | 19.75 | 8.6M |
| 2024-07-05 | 19.89 | 20.44 | 19.75 | 20.25 | 10.1M |
| 2024-07-04 | 20.72 | 20.72 | 19.85 | 19.95 | 10.0M |
| 2024-07-03 | 20.79 | 20.81 | 20.23 | 20.43 | 9.3M |
| 2024-07-02 | 21.12 | 21.12 | 20.62 | 20.81 | 11.0M |
| 2024-07-01 | 20.77 | 21.29 | 20.66 | 21.13 | 14.0M |
| 2024-06-28 | 20.19 | 21.38 | 20.06 | 20.89 | 20.6M |
| 2024-06-27 | 20.78 | 21.10 | 20.27 | 20.28 | 16.0M |
| 2024-06-26 | 19.44 | 21.14 | 19.32 | 20.82 | 19.9M |
| 2024-06-25 | 20.16 | 20.36 | 19.29 | 19.44 | 14.9M |
| 2024-06-24 | 21.09 | 21.35 | 20.14 | 20.22 | 13.7M |
| 2024-06-21 | 20.83 | 21.74 | 20.69 | 21.40 | 13.2M |
| 2024-06-20 | 21.99 | 21.99 | 21.05 | 21.09 | 14.8M |
| 2024-06-19 | 22.35 | 22.39 | 21.86 | 21.92 | 16.2M |
| 2024-06-18 | 21.85 | 22.60 | 21.85 | 22.31 | 23.0M |
| 2024-06-17 | 21.98 | 22.15 | 21.77 | 21.85 | 18.9M |
| 2024-06-14 | 20.85 | 22.23 | 20.72 | 22.14 | 34.3M |
| 2024-06-13 | 21.15 | 21.35 | 20.89 | 21.05 | 12.9M |
| 2024-06-12 | 20.87 | 21.15 | 20.70 | 21.04 | 11.1M |
| 2024-06-11 | 20.15 | 20.90 | 19.85 | 20.87 | 14.4M |
| 2024-06-07 | 20.65 | 20.81 | 20.11 | 20.34 | 11.6M |
| 2024-06-06 | 20.92 | 21.26 | 20.39 | 20.48 | 15.7M |
| 2024-06-05 | 21.23 | 21.35 | 20.79 | 20.81 | 10.2M |
| 2024-06-04 | 21.54 | 21.61 | 21.07 | 21.33 | 15.7M |
| 2024-06-03 | 21.26 | 21.91 | 21.11 | 21.75 | 21.6M |
| 2024-05-31 | 20.91 | 21.53 | 20.86 | 21.26 | 15.7M |
| 2024-05-30 | 20.85 | 21.28 | 20.54 | 20.89 | 14.9M |
| 2024-05-29 | 21.40 | 21.94 | 21.05 | 21.24 | 18.2M |
| 2024-05-28 | 22.23 | 22.34 | 21.68 | 21.68 | 22.1M |
| 2024-05-27 | 21.65 | 21.73 | 20.91 | 21.68 | 17.1M |
| 2024-05-24 | 22.15 | 22.52 | 21.42 | 21.43 | 20.3M |
| 2024-05-23 | 22.43 | 22.54 | 21.85 | 21.96 | 17.1M |
| 2024-05-22 | 22.15 | 22.44 | 22.01 | 22.31 | 12.2M |
| 2024-05-21 | 22.77 | 22.77 | 22.15 | 22.23 | 16.6M |
| 2024-05-20 | 22.08 | 22.76 | 21.86 | 22.71 | 23.3M |
| 2024-05-17 | 21.96 | 22.27 | 21.55 | 22.16 | 17.1M |
| 2024-05-16 | 22.46 | 22.59 | 21.92 | 22.02 | 20.8M |
| 2024-05-15 | 23.00 | 23.00 | 21.94 | 22.19 | 27.4M |
| 2024-05-14 | 22.65 | 23.47 | 22.42 | 23.25 | 32.0M |
| 2024-05-13 | 22.92 | 22.99 | 22.25 | 22.32 | 19.2M |
| 2024-05-10 | 23.59 | 23.74 | 22.85 | 23.08 | 21.4M |
| 2024-05-09 | 23.54 | 24.02 | 23.33 | 23.66 | 22.1M |
| 2024-05-08 | 24.24 | 24.46 | 23.39 | 23.55 | 32.4M |
| 2024-05-07 | 25.39 | 25.45 | 24.31 | 24.60 | 35.0M |
| 2024-05-06 | 25.48 | 25.64 | 24.85 | 25.39 | 38.2M |
| 2024-04-30 | 24.43 | 25.79 | 23.99 | 25.32 | 57.6M |
| 2024-04-29 | 24.92 | 25.02 | 24.16 | 24.41 | 56.3M |
| 2024-04-26 | 23.00 | 23.89 | 22.70 | 23.89 | 28.1M |
| 2024-04-25 | 21.61 | 22.39 | 21.50 | 21.72 | 27.6M |
| 2024-04-24 | 20.45 | 21.96 | 20.45 | 21.95 | 33.2M |
| 2024-04-23 | 20.79 | 20.98 | 20.25 | 20.35 | 16.6M |
| 2024-04-22 | 20.66 | 21.00 | 20.29 | 20.56 | 17.6M |
| 2024-04-19 | 21.15 | 21.98 | 21.14 | 21.31 | 22.4M |
| 2024-04-18 | 21.12 | 22.02 | 20.47 | 21.47 | 31.4M |
| 2024-04-17 | 20.23 | 21.46 | 20.22 | 21.46 | 31.1M |
| 2024-04-16 | 21.47 | 21.50 | 19.75 | 19.83 | 30.5M |
| 2024-04-15 | 21.84 | 22.39 | 21.25 | 21.69 | 28.6M |
| 2024-04-12 | 21.48 | 23.22 | 21.48 | 22.09 | 40.4M |
| 2024-04-11 | 23.36 | 23.95 | 22.94 | 23.02 | 26.1M |
| 2024-04-10 | 24.63 | 24.74 | 23.31 | 23.35 | 28.9M |
| 2024-04-09 | 25.46 | 25.69 | 24.29 | 24.72 | 26.2M |
| 2024-04-08 | 24.30 | 25.16 | 24.23 | 24.45 | 21.7M |
| 2024-04-03 | 25.55 | 25.89 | 24.56 | 24.76 | 27.7M |
| 2024-04-02 | 26.83 | 27.08 | 25.35 | 25.55 | 36.8M |
| 2024-04-01 | 26.39 | 27.38 | 26.39 | 26.87 | 38.0M |
| 2024-03-29 | 25.69 | 26.92 | 25.69 | 26.39 | 50.2M |
| 2024-03-28 | 24.70 | 26.45 | 23.54 | 25.52 | 55.9M |
| 2024-03-27 | 27.64 | 27.69 | 25.48 | 25.48 | 44.7M |
| 2024-03-26 | 27.21 | 29.22 | 27.21 | 28.31 | 70.3M |
| 2024-03-25 | 27.75 | 29.05 | 27.51 | 27.62 | 62.5M |
| 2024-03-22 | 27.04 | 28.42 | 26.64 | 27.75 | 55.2M |
| 2024-03-21 | 27.83 | 28.04 | 27.12 | 27.15 | 37.0M |
| 2024-03-20 | 27.85 | 28.32 | 27.50 | 27.98 | 39.3M |
| 2024-03-19 | 27.92 | 29.33 | 27.58 | 28.08 | 66.1M |
| 2024-03-18 | 28.05 | 28.75 | 27.72 | 28.21 | 54.0M |
| 2024-03-15 | 26.81 | 28.07 | 26.60 | 27.79 | 47.3M |
| 2024-03-14 | 27.35 | 27.82 | 26.63 | 26.93 | 51.8M |
| 2024-03-13 | 28.79 | 29.14 | 27.75 | 28.12 | 56.0M |
| 2024-03-12 | 27.85 | 29.29 | 27.40 | 28.45 | 68.5M |
| 2024-03-11 | 27.32 | 28.29 | 27.14 | 28.16 | 64.6M |
| 2024-03-08 | 26.30 | 28.45 | 25.78 | 28.29 | 91.0M |
| 2024-03-07 | 26.60 | 26.90 | 25.46 | 25.86 | 56.3M |
| 2024-03-06 | 26.77 | 27.29 | 25.92 | 26.61 | 72.0M |
| 2024-03-05 | 27.81 | 30.12 | 26.92 | 27.34 | 101.9M |
| 2024-03-04 | 26.77 | 28.59 | 26.02 | 28.46 | 81.4M |
| 2024-03-01 | 26.15 | 27.23 | 25.42 | 26.57 | 92.2M |
| 2024-02-29 | 23.46 | 25.90 | 23.35 | 25.90 | 96.3M |
| 2024-02-28 | 24.25 | 25.53 | 23.31 | 23.55 | 94.4M |
| 2024-02-27 | 22.54 | 24.60 | 22.51 | 24.24 | 74.0M |
| 2024-02-26 | 22.31 | 23.99 | 21.89 | 23.09 | 76.8M |
| 2024-02-23 | 22.31 | 23.15 | 21.39 | 22.85 | 88.4M |
| 2024-02-22 | 20.49 | 21.84 | 20.29 | 21.84 | 90.7M |
| 2024-02-21 | 19.26 | 20.65 | 19.23 | 19.85 | 70.1M |
| 2024-02-20 | 19.23 | 20.82 | 19.00 | 20.04 | 86.3M |
| 2024-02-19 | 18.62 | 19.72 | 18.46 | 19.72 | 74.0M |
| 2024-02-08 | 17.11 | 18.03 | 16.46 | 17.93 | 71.5M |
| 2024-02-07 | 16.34 | 17.67 | 16.19 | 16.65 | 53.5M |
| 2024-02-06 | 15.39 | 16.54 | 14.54 | 16.06 | 39.0M |
| 2024-02-05 | 17.31 | 17.37 | 15.72 | 15.72 | 26.5M |
| 2024-02-02 | 18.39 | 18.75 | 16.77 | 17.46 | 23.6M |
| 2024-02-01 | 18.49 | 18.99 | 18.04 | 18.39 | 20.9M |
| 2024-01-31 | 19.62 | 19.77 | 18.32 | 18.36 | 24.7M |
| 2024-01-30 | 20.02 | 20.50 | 19.47 | 19.47 | 17.2M |
| 2024-01-29 | 21.13 | 21.49 | 20.05 | 20.11 | 22.4M |
| 2024-01-26 | 21.49 | 22.06 | 21.17 | 21.29 | 30.5M |
| 2024-01-25 | 20.81 | 22.19 | 20.55 | 22.02 | 41.2M |
| 2024-01-24 | 21.02 | 21.07 | 19.92 | 20.81 | 18.9M |
| 2024-01-23 | 20.39 | 21.18 | 20.23 | 20.90 | 21.0M |
| 2024-01-22 | 22.02 | 22.15 | 20.35 | 20.53 | 21.9M |
| 2024-01-19 | 22.31 | 22.40 | 21.72 | 21.73 | 21.3M |
| 2024-01-18 | 21.37 | 22.40 | 21.31 | 22.37 | 29.6M |
| 2024-01-17 | 22.15 | 22.43 | 21.63 | 21.69 | 14.0M |
| 2024-01-16 | 22.92 | 22.95 | 21.77 | 22.28 | 18.9M |
| 2024-01-15 | 22.25 | 22.77 | 22.15 | 22.62 | 18.0M |
| 2024-01-12 | 22.80 | 22.95 | 22.15 | 22.25 | 19.5M |
| 2024-01-11 | 22.08 | 23.27 | 22.08 | 22.85 | 35.9M |
| 2024-01-10 | 23.40 | 23.52 | 21.85 | 22.02 | 25.2M |
| 2024-01-09 | 22.92 | 23.19 | 22.39 | 22.95 | 20.0M |
| 2024-01-08 | 23.35 | 23.35 | 22.70 | 22.72 | 16.5M |
| 2024-01-05 | 23.92 | 23.97 | 22.99 | 23.19 | 24.8M |
| 2024-01-04 | 24.23 | 24.41 | 23.85 | 23.92 | 19.6M |
| 2024-01-03 | 24.86 | 24.97 | 23.77 | 24.29 | 40.6M |
| 2024-01-02 | 25.82 | 26.06 | 25.00 | 25.09 | 33.2M |