33.38
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 | 36.34 | 36.40 | 33.37 | 33.38 | 2.7M |
| 2025-09-29 | 36.95 | 37.02 | 36.10 | 36.39 | 1.4M |
| 2025-09-26 | 36.43 | 36.66 | 35.97 | 36.63 | 0.9M |
| 2025-09-25 | 36.69 | 36.63 | 36.02 | 36.40 | 1.2M |
| 2025-09-24 | 37.43 | 37.41 | 36.62 | 36.75 | 1.2M |
| 2025-09-23 | 38.10 | 38.36 | 36.77 | 37.07 | 1.2M |
| 2025-09-22 | 37.84 | 39.00 | 37.76 | 38.03 | 1.3M |
| 2025-09-19 | 37.10 | 38.12 | 36.63 | 37.95 | 3.7M |
| 2025-09-18 | 37.00 | 37.49 | 36.71 | 37.07 | 1.7M |
| 2025-09-17 | 37.90 | 38.00 | 36.40 | 36.87 | 1.3M |
| 2025-09-16 | 38.08 | 38.80 | 37.60 | 37.80 | 1.9M |
| 2025-09-15 | 37.51 | 38.11 | 37.37 | 37.82 | 1.2M |
| 2025-09-12 | 37.39 | 37.59 | 36.86 | 37.34 | 1.5M |
| 2025-09-11 | 36.38 | 37.57 | 36.03 | 37.29 | 1.4M |
| 2025-09-10 | 36.69 | 36.82 | 35.54 | 36.29 | 1.5M |
| 2025-09-09 | 35.03 | 36.70 | 35.00 | 36.67 | 1.9M |
| 2025-09-08 | 34.65 | 34.84 | 33.72 | 34.78 | 1.7M |
| 2025-09-05 | 35.42 | 35.55 | 34.50 | 34.91 | 1.0M |
| 2025-09-04 | 35.95 | 36.16 | 35.18 | 35.52 | 1.4M |
| 2025-09-03 | 35.89 | 36.68 | 35.86 | 36.00 | 1.4M |
| 2025-09-02 | 35.56 | 36.58 | 35.08 | 35.83 | 2.0M |
| 2025-08-29 | 37.07 | 37.20 | 36.14 | 36.31 | 2.0M |
| 2025-08-28 | 36.68 | 37.35 | 36.33 | 36.87 | 1.4M |
| 2025-08-27 | 36.38 | 36.81 | 36.13 | 36.55 | 1.7M |
| 2025-08-26 | 35.93 | 36.45 | 35.83 | 36.37 | 1.8M |
| 2025-08-25 | 36.09 | 36.35 | 35.84 | 36.03 | 0.9M |
| 2025-08-22 | 34.69 | 36.43 | 34.67 | 36.36 | 1.9M |
| 2025-08-21 | 33.36 | 35.03 | 33.15 | 34.72 | 2.3M |
| 2025-08-20 | 33.76 | 34.12 | 33.44 | 33.58 | 1.9M |
| 2025-08-19 | 33.89 | 34.27 | 33.55 | 34.00 | 1.5M |
| 2025-08-18 | 33.50 | 33.61 | 33.03 | 33.50 | 1.2M |
| 2025-08-15 | 33.85 | 33.97 | 32.91 | 33.53 | 1.5M |
| 2025-08-14 | 33.97 | 34.34 | 33.66 | 33.79 | 1.0M |
| 2025-08-13 | 33.37 | 34.49 | 33.05 | 34.12 | 1.5M |
| 2025-08-12 | 32.46 | 33.55 | 32.26 | 33.29 | 1.6M |
| 2025-08-11 | 31.98 | 32.54 | 31.86 | 32.11 | 1.4M |
| 2025-08-08 | 32.03 | 32.46 | 31.69 | 32.02 | 1.6M |
| 2025-08-07 | 32.75 | 32.79 | 31.17 | 31.93 | 1.4M |
| 2025-08-06 | 31.88 | 32.63 | 31.61 | 32.51 | 1.9M |
| 2025-08-05 | 31.30 | 34.24 | 30.78 | 31.84 | 5.6M |
| 2025-08-04 | 29.12 | 30.44 | 29.08 | 29.99 | 3.0M |
| 2025-08-01 | 29.12 | 29.18 | 28.39 | 28.84 | 1.7M |
| 2025-07-31 | 29.44 | 29.77 | 29.07 | 29.41 | 1.3M |
| 2025-07-30 | 29.58 | 29.94 | 29.41 | 29.74 | 0.9M |
| 2025-07-29 | 30.25 | 30.57 | 29.51 | 29.64 | 0.8M |
| 2025-07-28 | 29.80 | 30.54 | 29.71 | 30.10 | 1.1M |
| 2025-07-25 | 29.96 | 30.00 | 29.61 | 29.73 | 0.9M |
| 2025-07-24 | 30.68 | 30.80 | 29.94 | 29.96 | 1.1M |
| 2025-07-23 | 29.95 | 30.86 | 29.95 | 30.80 | 2.0M |
| 2025-07-22 | 29.54 | 30.06 | 29.47 | 29.85 | 1.6M |
| 2025-07-21 | 30.31 | 30.39 | 29.47 | 29.54 | 1.1M |
| 2025-07-18 | 31.24 | 31.49 | 30.13 | 30.37 | 1.8M |
| 2025-07-17 | 29.63 | 31.55 | 29.63 | 31.17 | 2.7M |
| 2025-07-16 | 29.30 | 29.87 | 29.16 | 29.52 | 1.3M |
| 2025-07-15 | 28.81 | 29.29 | 28.70 | 28.97 | 1.3M |
| 2025-07-14 | 28.45 | 28.84 | 28.28 | 28.76 | 1.0M |
| 2025-07-11 | 29.09 | 29.11 | 28.21 | 28.38 | 1.3M |
| 2025-07-10 | 28.68 | 29.45 | 28.26 | 29.09 | 2.0M |
| 2025-07-09 | 28.40 | 28.82 | 28.16 | 28.53 | 1.3M |
| 2025-07-08 | 28.68 | 28.80 | 28.06 | 28.61 | 1.5M |
| 2025-07-07 | 28.96 | 29.47 | 28.57 | 28.70 | 1.7M |
| 2025-07-03 | 28.49 | 29.15 | 28.38 | 29.00 | 0.8M |
| 2025-07-02 | 27.94 | 28.64 | 27.69 | 28.61 | 1.3M |
| 2025-07-01 | 27.75 | 28.37 | 27.23 | 27.98 | 2.4M |
| 2025-06-30 | 27.73 | 27.91 | 27.27 | 27.76 | 2.0M |
| 2025-06-27 | 27.39 | 28.28 | 27.25 | 27.62 | 2.8M |
| 2025-06-26 | 26.81 | 27.36 | 26.51 | 27.30 | 1.6M |
| 2025-06-25 | 26.64 | 26.96 | 26.34 | 26.91 | 1.5M |
| 2025-06-24 | 26.31 | 26.64 | 26.08 | 26.60 | 1.6M |
| 2025-06-23 | 25.05 | 26.29 | 24.90 | 26.29 | 1.6M |
| 2025-06-20 | 24.75 | 25.36 | 24.63 | 25.14 | 3.1M |
| 2025-06-18 | 24.41 | 25.18 | 24.41 | 24.62 | 1.6M |
| 2025-06-17 | 24.19 | 24.71 | 24.06 | 24.54 | 1.1M |
| 2025-06-16 | 24.47 | 24.96 | 24.27 | 24.36 | 1.7M |
| 2025-06-13 | 25.25 | 25.37 | 24.30 | 24.40 | 1.2M |
| 2025-06-12 | 25.33 | 25.47 | 24.85 | 25.39 | 1.1M |
| 2025-06-11 | 25.95 | 26.15 | 25.50 | 25.50 | 1.0M |
| 2025-06-10 | 26.18 | 26.43 | 25.87 | 25.96 | 1.1M |
| 2025-06-09 | 26.39 | 26.54 | 26.08 | 26.23 | 1.3M |
| 2025-06-06 | 26.20 | 26.22 | 25.81 | 26.17 | 1.0M |
| 2025-06-05 | 25.86 | 26.16 | 25.67 | 25.96 | 1.1M |
| 2025-06-04 | 26.23 | 26.36 | 25.69 | 25.82 | 1.2M |
| 2025-06-03 | 25.09 | 26.17 | 24.87 | 26.05 | 1.6M |
| 2025-06-02 | 24.74 | 25.13 | 24.59 | 25.07 | 1.5M |
| 2025-05-30 | 24.40 | 24.82 | 24.07 | 24.75 | 1.4M |
| 2025-05-29 | 24.60 | 24.70 | 24.11 | 24.31 | 0.9M |
| 2025-05-28 | 24.52 | 24.65 | 24.20 | 24.36 | 1.1M |
| 2025-05-27 | 24.13 | 24.53 | 23.98 | 24.47 | 1.6M |
| 2025-05-23 | 25.10 | 25.27 | 23.88 | 23.98 | 2.6M |
| 2025-05-22 | 25.22 | 25.63 | 25.10 | 25.43 | 1.6M |
| 2025-05-21 | 25.00 | 25.60 | 24.95 | 25.19 | 1.8M |
| 2025-05-20 | 24.74 | 25.41 | 24.38 | 25.17 | 2.2M |
| 2025-05-19 | 24.52 | 24.93 | 24.43 | 24.73 | 1.6M |
| 2025-05-16 | 24.62 | 24.90 | 24.04 | 24.63 | 1.8M |
| 2025-05-15 | 25.13 | 25.25 | 24.50 | 24.64 | 2.1M |
| 2025-05-14 | 24.93 | 25.22 | 24.64 | 25.22 | 2.2M |
| 2025-05-13 | 24.74 | 25.38 | 24.37 | 24.97 | 2.1M |
| 2025-05-12 | 24.75 | 25.07 | 24.41 | 24.63 | 3.1M |
| 2025-05-09 | 24.54 | 25.20 | 23.93 | 24.10 | 1.8M |
| 2025-05-08 | 24.50 | 25.42 | 23.90 | 24.28 | 5.8M |
| 2025-05-07 | 26.51 | 26.67 | 26.15 | 26.28 | 2.4M |
| 2025-05-06 | 24.87 | 26.44 | 24.81 | 26.17 | 1.6M |
| 2025-05-05 | 24.96 | 25.30 | 24.78 | 25.12 | 1.8M |
| 2025-05-02 | 24.61 | 25.29 | 24.34 | 25.15 | 1.9M |
| 2025-05-01 | 25.02 | 25.41 | 24.22 | 24.40 | 2.5M |
| 2025-04-30 | 24.31 | 24.93 | 23.76 | 24.68 | 3.8M |
| 2025-04-29 | 25.15 | 25.47 | 24.97 | 25.31 | 1.6M |
| 2025-04-28 | 25.43 | 25.80 | 24.82 | 25.06 | 1.7M |
| 2025-04-25 | 25.70 | 25.98 | 25.28 | 25.31 | 1.0M |
| 2025-04-24 | 25.74 | 26.17 | 25.36 | 25.75 | 1.5M |
| 2025-04-23 | 26.20 | 26.83 | 25.07 | 25.75 | 1.7M |
| 2025-04-22 | 24.93 | 25.72 | 24.89 | 25.64 | 1.2M |
| 2025-04-21 | 26.60 | 26.82 | 24.39 | 24.93 | 1.9M |
| 2025-04-17 | 26.52 | 26.86 | 26.07 | 26.70 | 0.9M |
| 2025-04-16 | 26.93 | 27.30 | 26.07 | 26.26 | 1.4M |
| 2025-04-15 | 27.25 | 27.42 | 26.65 | 27.19 | 1.7M |
| 2025-04-14 | 27.65 | 28.41 | 26.80 | 27.32 | 1.3M |
| 2025-04-11 | 25.85 | 27.11 | 25.38 | 27.02 | 1.2M |
| 2025-04-10 | 26.00 | 26.20 | 25.31 | 25.89 | 1.6M |
| 2025-04-09 | 23.73 | 26.73 | 23.53 | 26.19 | 3.3M |
| 2025-04-08 | 25.26 | 25.26 | 23.69 | 23.96 | 3.1M |
| 2025-04-07 | 23.50 | 25.56 | 23.00 | 24.55 | 2.8M |
| 2025-04-04 | 24.01 | 25.33 | 23.92 | 24.89 | 2.7M |
| 2025-04-03 | 25.30 | 25.68 | 24.89 | 25.27 | 2.5M |
| 2025-04-02 | 25.39 | 26.57 | 25.20 | 26.34 | 1.4M |
| 2025-04-01 | 26.12 | 26.13 | 25.01 | 25.80 | 1.2M |
| 2025-03-31 | 26.07 | 26.37 | 25.52 | 25.91 | 2.0M |
| 2025-03-28 | 27.04 | 27.48 | 26.13 | 26.55 | 1.0M |
| 2025-03-27 | 27.03 | 27.33 | 26.46 | 27.25 | 1.3M |
| 2025-03-26 | 27.39 | 27.89 | 26.66 | 27.05 | 1.6M |
| 2025-03-25 | 26.60 | 27.66 | 26.45 | 27.51 | 1.8M |
| 2025-03-24 | 25.94 | 26.60 | 25.65 | 26.50 | 2.3M |
| 2025-03-21 | 26.43 | 26.43 | 25.49 | 25.68 | 8.0M |
| 2025-03-20 | 27.30 | 28.04 | 26.60 | 26.62 | 1.9M |
| 2025-03-19 | 26.65 | 27.94 | 26.50 | 27.62 | 2.7M |
| 2025-03-18 | 26.00 | 26.98 | 25.67 | 26.55 | 2.4M |
| 2025-03-17 | 24.72 | 26.46 | 24.72 | 26.37 | 2.4M |
| 2025-03-14 | 25.08 | 25.36 | 23.78 | 24.52 | 3.1M |
| 2025-03-13 | 25.04 | 25.16 | 24.50 | 24.92 | 2.2M |
| 2025-03-12 | 25.35 | 25.65 | 24.82 | 25.02 | 2.4M |
| 2025-03-11 | 25.50 | 25.75 | 24.73 | 25.16 | 3.3M |
| 2025-03-10 | 25.13 | 25.85 | 25.02 | 25.30 | 2.4M |
| 2025-03-07 | 25.01 | 25.91 | 24.95 | 25.64 | 3.4M |
| 2025-03-06 | 24.92 | 25.43 | 24.86 | 25.12 | 2.9M |
| 2025-03-05 | 24.21 | 25.28 | 24.21 | 25.00 | 4.3M |
| 2025-03-04 | 23.51 | 24.49 | 23.06 | 24.17 | 2.7M |
| 2025-03-03 | 23.83 | 24.58 | 23.65 | 23.77 | 3.1M |
| 2025-02-28 | 22.31 | 23.80 | 22.23 | 23.71 | 3.5M |
| 2025-02-27 | 22.23 | 23.24 | 21.94 | 22.55 | 3.8M |
| 2025-02-26 | 25.06 | 25.13 | 21.75 | 22.23 | 6.2M |
| 2025-02-25 | 24.04 | 24.48 | 22.85 | 23.77 | 4.1M |
| 2025-02-24 | 23.60 | 24.26 | 23.25 | 24.13 | 2.5M |
| 2025-02-21 | 23.00 | 24.31 | 22.70 | 23.55 | 4.1M |
| 2025-02-20 | 22.13 | 22.44 | 21.67 | 22.39 | 2.0M |
| 2025-02-19 | 22.63 | 23.13 | 22.00 | 22.12 | 1.5M |
| 2025-02-18 | 22.61 | 23.18 | 22.30 | 22.95 | 2.7M |
| 2025-02-14 | 23.90 | 23.95 | 22.54 | 22.54 | 1.9M |
| 2025-02-13 | 24.37 | 24.42 | 23.77 | 23.98 | 1.4M |
| 2025-02-12 | 22.78 | 24.52 | 22.77 | 24.19 | 2.5M |
| 2025-02-11 | 22.99 | 23.29 | 22.91 | 23.13 | 1.3M |
| 2025-02-10 | 23.24 | 23.62 | 22.96 | 23.00 | 1.1M |
| 2025-02-07 | 23.41 | 23.65 | 23.08 | 23.20 | 1.4M |
| 2025-02-06 | 23.13 | 23.23 | 22.77 | 23.11 | 1.7M |
| 2025-02-05 | 23.59 | 23.76 | 22.97 | 23.02 | 1.4M |
| 2025-02-04 | 23.81 | 23.81 | 23.36 | 23.47 | 1.2M |
| 2025-02-03 | 23.19 | 23.72 | 23.04 | 23.52 | 1.0M |
| 2025-01-31 | 23.70 | 23.87 | 23.28 | 23.67 | 1.5M |
| 2025-01-30 | 23.32 | 23.51 | 23.11 | 23.47 | 1.1M |
| 2025-01-29 | 23.93 | 23.97 | 23.05 | 23.37 | 2.0M |
| 2025-01-28 | 24.17 | 24.50 | 23.91 | 24.07 | 1.4M |
| 2025-01-27 | 23.75 | 24.50 | 23.73 | 24.05 | 1.5M |
| 2025-01-24 | 24.19 | 24.33 | 23.81 | 24.19 | 1.5M |
| 2025-01-23 | 24.61 | 24.61 | 23.57 | 24.07 | 3.3M |
| 2025-01-22 | 25.01 | 25.15 | 24.35 | 24.61 | 2.6M |
| 2025-01-21 | 26.32 | 26.32 | 24.63 | 25.00 | 3.0M |
| 2025-01-17 | 26.20 | 26.30 | 25.75 | 26.04 | 1.1M |
| 2025-01-16 | 25.71 | 26.26 | 25.53 | 26.01 | 1.4M |
| 2025-01-15 | 26.53 | 26.54 | 25.11 | 25.79 | 2.5M |
| 2025-01-14 | 26.61 | 26.84 | 25.40 | 26.48 | 1.4M |
| 2025-01-13 | 26.31 | 26.71 | 26.00 | 26.50 | 1.7M |
| 2025-01-10 | 26.81 | 27.05 | 26.43 | 26.72 | 0.8M |
| 2025-01-08 | 26.55 | 27.16 | 26.10 | 27.16 | 0.9M |
| 2025-01-07 | 27.01 | 27.32 | 26.45 | 26.94 | 0.9M |
| 2025-01-06 | 27.41 | 27.46 | 26.77 | 26.95 | 0.9M |
| 2025-01-03 | 27.11 | 27.59 | 27.00 | 27.27 | 1.2M |
| 2025-01-02 | 27.21 | 27.65 | 26.71 | 27.04 | 1.4M |