25.66
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 26.19 | 26.20 | 25.39 | 25.66 | 5.3M |
| 2025-09-26 | 25.91 | 26.19 | 25.67 | 26.06 | 4.2M |
| 2025-09-25 | 25.86 | 26.18 | 25.44 | 25.80 | 6.5M |
| 2025-09-24 | 26.39 | 26.63 | 25.94 | 26.16 | 5.1M |
| 2025-09-23 | 26.22 | 26.77 | 26.21 | 26.39 | 3.2M |
| 2025-09-22 | 26.42 | 26.63 | 26.06 | 26.07 | 4.4M |
| 2025-09-19 | 26.94 | 26.97 | 26.45 | 26.55 | 14.3M |
| 2025-09-18 | 26.00 | 26.95 | 25.82 | 26.91 | 4.6M |
| 2025-09-17 | 25.46 | 26.50 | 25.45 | 25.82 | 4.0M |
| 2025-09-16 | 25.69 | 25.99 | 25.10 | 25.36 | 4.5M |
| 2025-09-15 | 26.64 | 26.70 | 25.73 | 25.84 | 4.8M |
| 2025-09-12 | 26.24 | 26.36 | 25.97 | 26.06 | 3.5M |
| 2025-09-11 | 26.33 | 26.65 | 26.13 | 26.29 | 3.9M |
| 2025-09-10 | 25.96 | 26.53 | 25.91 | 26.22 | 4.6M |
| 2025-09-09 | 27.01 | 27.08 | 25.96 | 25.96 | 4.2M |
| 2025-09-08 | 27.02 | 27.15 | 26.31 | 26.93 | 4.8M |
| 2025-09-05 | 26.84 | 27.48 | 26.63 | 26.90 | 7.3M |
| 2025-09-04 | 26.67 | 26.97 | 26.66 | 26.77 | 7.4M |
| 2025-09-03 | 26.98 | 27.06 | 26.28 | 26.61 | 7.6M |
| 2025-09-02 | 26.51 | 27.10 | 26.27 | 27.03 | 14.4M |
| 2025-08-29 | 26.74 | 27.31 | 26.60 | 26.77 | 17.3M |
| 2025-08-28 | 27.41 | 27.41 | 26.96 | 27.10 | 3.8M |
| 2025-08-27 | 27.02 | 27.52 | 26.98 | 27.31 | 6.0M |
| 2025-08-26 | 26.75 | 27.21 | 26.70 | 27.01 | 6.9M |
| 2025-08-25 | 26.77 | 27.04 | 26.66 | 26.90 | 3.3M |
| 2025-08-22 | 25.45 | 27.03 | 25.41 | 26.97 | 4.3M |
| 2025-08-21 | 25.50 | 25.55 | 25.13 | 25.32 | 2.0M |
| 2025-08-20 | 25.79 | 25.85 | 25.44 | 25.61 | 1.9M |
| 2025-08-19 | 25.70 | 26.00 | 25.61 | 25.81 | 2.0M |
| 2025-08-18 | 25.50 | 25.80 | 25.39 | 25.77 | 1.8M |
| 2025-08-15 | 26.23 | 26.39 | 25.64 | 25.64 | 2.9M |
| 2025-08-14 | 25.75 | 26.16 | 25.50 | 26.14 | 2.3M |
| 2025-08-13 | 25.40 | 26.17 | 25.13 | 26.13 | 3.1M |
| 2025-08-12 | 24.51 | 25.27 | 24.51 | 25.24 | 1.8M |
| 2025-08-11 | 24.13 | 24.31 | 23.95 | 24.28 | 1.8M |
| 2025-08-08 | 23.95 | 24.29 | 23.66 | 24.07 | 2.3M |
| 2025-08-07 | 24.15 | 24.15 | 23.48 | 23.65 | 2.5M |
| 2025-08-06 | 24.23 | 24.31 | 23.82 | 23.87 | 1.6M |
| 2025-08-05 | 23.96 | 24.21 | 23.43 | 24.17 | 2.0M |
| 2025-08-04 | 23.58 | 23.90 | 23.18 | 23.88 | 2.3M |
| 2025-08-01 | 23.40 | 23.65 | 22.77 | 23.26 | 2.0M |
| 2025-07-31 | 23.77 | 23.95 | 23.59 | 23.80 | 2.1M |
| 2025-07-30 | 24.50 | 24.58 | 23.72 | 23.88 | 1.9M |
| 2025-07-29 | 24.83 | 24.90 | 24.10 | 24.35 | 3.7M |
| 2025-07-28 | 24.86 | 24.94 | 24.45 | 24.56 | 3.0M |
| 2025-07-25 | 24.03 | 24.90 | 23.69 | 24.82 | 5.9M |
| 2025-07-24 | 24.27 | 24.27 | 23.27 | 23.35 | 3.2M |
| 2025-07-23 | 24.58 | 24.73 | 24.11 | 24.38 | 3.2M |
| 2025-07-22 | 24.29 | 24.61 | 24.15 | 24.38 | 2.8M |
| 2025-07-21 | 24.48 | 24.72 | 24.19 | 24.21 | 1.7M |
| 2025-07-18 | 24.48 | 24.57 | 24.15 | 24.35 | 2.0M |
| 2025-07-17 | 23.85 | 24.40 | 23.83 | 24.35 | 2.4M |
| 2025-07-16 | 24.00 | 24.26 | 23.45 | 23.88 | 2.3M |
| 2025-07-15 | 24.95 | 25.04 | 23.81 | 23.83 | 2.1M |
| 2025-07-14 | 24.71 | 25.01 | 24.70 | 24.93 | 2.0M |
| 2025-07-11 | 24.98 | 25.03 | 24.69 | 24.75 | 3.6M |
| 2025-07-10 | 24.83 | 25.34 | 24.80 | 25.18 | 1.5M |
| 2025-07-09 | 25.41 | 25.44 | 24.94 | 25.07 | 2.0M |
| 2025-07-08 | 25.15 | 25.49 | 25.12 | 25.14 | 2.7M |
| 2025-07-07 | 25.24 | 25.64 | 24.99 | 25.09 | 3.0M |
| 2025-07-03 | 25.17 | 25.71 | 25.14 | 25.55 | 2.2M |
| 2025-07-02 | 24.55 | 25.11 | 24.30 | 25.07 | 3.3M |
| 2025-07-01 | 23.24 | 24.76 | 23.14 | 24.47 | 4.7M |
| 2025-06-30 | 23.47 | 23.56 | 23.34 | 23.38 | 2.4M |
| 2025-06-27 | 23.68 | 23.79 | 23.22 | 23.33 | 2.4M |
| 2025-06-26 | 23.04 | 23.60 | 22.78 | 23.54 | 2.0M |
| 2025-06-25 | 23.07 | 23.13 | 22.84 | 22.92 | 1.7M |
| 2025-06-24 | 22.99 | 23.57 | 22.99 | 23.06 | 2.0M |
| 2025-06-23 | 22.39 | 22.92 | 22.14 | 22.91 | 1.8M |
| 2025-06-20 | 22.48 | 22.62 | 22.12 | 22.45 | 3.1M |
| 2025-06-18 | 21.91 | 22.56 | 21.91 | 22.29 | 3.3M |
| 2025-06-17 | 22.24 | 22.49 | 21.95 | 21.99 | 1.6M |
| 2025-06-16 | 22.88 | 22.95 | 22.53 | 22.59 | 2.0M |
| 2025-06-13 | 23.07 | 23.14 | 22.53 | 22.60 | 2.6M |
| 2025-06-12 | 23.63 | 23.69 | 23.11 | 23.38 | 2.1M |
| 2025-06-11 | 24.21 | 24.35 | 23.51 | 23.66 | 2.3M |
| 2025-06-10 | 24.08 | 24.28 | 23.81 | 24.08 | 2.4M |
| 2025-06-09 | 24.08 | 24.33 | 23.93 | 24.01 | 1.7M |
| 2025-06-06 | 23.44 | 23.99 | 23.33 | 23.92 | 1.7M |
| 2025-06-05 | 23.12 | 23.22 | 22.82 | 22.99 | 1.9M |
| 2025-06-04 | 23.49 | 23.57 | 23.05 | 23.06 | 1.5M |
| 2025-06-03 | 23.03 | 23.53 | 22.82 | 23.44 | 2.1M |
| 2025-06-02 | 23.29 | 23.30 | 22.76 | 23.03 | 1.8M |
| 2025-05-30 | 23.45 | 23.55 | 23.18 | 23.38 | 2.2M |
| 2025-05-29 | 23.77 | 23.95 | 23.54 | 23.86 | 2.8M |
| 2025-05-28 | 24.13 | 24.28 | 23.61 | 23.64 | 1.6M |
| 2025-05-27 | 23.96 | 24.17 | 23.61 | 24.15 | 1.5M |
| 2025-05-23 | 23.17 | 23.77 | 23.17 | 23.59 | 1.9M |
| 2025-05-22 | 23.55 | 23.95 | 23.48 | 23.66 | 2.2M |
| 2025-05-21 | 24.52 | 24.60 | 23.67 | 23.68 | 1.7M |
| 2025-05-20 | 24.88 | 24.91 | 24.66 | 24.75 | 1.6M |
| 2025-05-19 | 24.81 | 24.95 | 24.65 | 24.89 | 1.3M |
| 2025-05-16 | 24.28 | 25.13 | 24.17 | 25.02 | 1.7M |
| 2025-05-15 | 25.07 | 25.28 | 24.88 | 25.13 | 1.4M |
| 2025-05-14 | 25.45 | 25.59 | 25.09 | 25.17 | 2.0M |
| 2025-05-13 | 25.65 | 25.84 | 25.36 | 25.61 | 1.9M |
| 2025-05-12 | 25.12 | 25.74 | 25.00 | 25.63 | 2.2M |
| 2025-05-09 | 24.08 | 24.17 | 23.88 | 23.93 | 1.6M |
| 2025-05-08 | 23.78 | 24.24 | 23.70 | 24.05 | 2.5M |
| 2025-05-07 | 23.52 | 23.83 | 23.24 | 23.40 | 2.3M |
| 2025-05-06 | 23.29 | 23.68 | 23.16 | 23.25 | 1.9M |
| 2025-05-05 | 23.38 | 24.02 | 23.26 | 23.64 | 2.2M |
| 2025-05-02 | 23.33 | 23.72 | 23.15 | 23.69 | 1.8M |
| 2025-05-01 | 22.38 | 23.25 | 22.20 | 22.99 | 2.3M |
| 2025-04-30 | 22.24 | 22.59 | 21.95 | 22.42 | 1.9M |
| 2025-04-29 | 22.52 | 22.91 | 22.33 | 22.72 | 1.7M |
| 2025-04-28 | 22.73 | 22.83 | 22.26 | 22.62 | 2.1M |
| 2025-04-25 | 23.37 | 23.55 | 22.58 | 22.63 | 3.2M |
| 2025-04-24 | 22.77 | 23.45 | 21.92 | 23.32 | 8.1M |
| 2025-04-23 | 23.40 | 24.10 | 23.30 | 23.52 | 2.4M |
| 2025-04-22 | 22.13 | 22.82 | 22.12 | 22.77 | 1.2M |
| 2025-04-21 | 21.96 | 22.10 | 21.56 | 22.06 | 1.3M |
| 2025-04-17 | 21.97 | 22.34 | 21.96 | 22.18 | 1.0M |
| 2025-04-16 | 21.75 | 22.11 | 21.62 | 21.95 | 1.5M |
| 2025-04-15 | 21.42 | 22.16 | 21.42 | 21.92 | 1.2M |
| 2025-04-14 | 21.22 | 21.56 | 20.75 | 21.42 | 1.9M |
| 2025-04-11 | 20.54 | 20.97 | 20.09 | 20.84 | 1.9M |
| 2025-04-10 | 21.81 | 21.81 | 20.18 | 20.71 | 2.0M |
| 2025-04-09 | 20.33 | 22.65 | 19.96 | 22.21 | 4.0M |
| 2025-04-08 | 21.71 | 22.17 | 20.41 | 20.78 | 2.0M |
| 2025-04-07 | 19.91 | 21.99 | 19.61 | 20.98 | 2.7M |
| 2025-04-04 | 20.83 | 21.13 | 19.92 | 20.78 | 2.5M |
| 2025-04-03 | 23.95 | 23.98 | 21.79 | 21.82 | 3.1M |
| 2025-04-02 | 24.45 | 25.14 | 24.45 | 25.12 | 1.0M |
| 2025-04-01 | 24.77 | 24.97 | 24.28 | 24.75 | 1.4M |
| 2025-03-31 | 24.52 | 25.09 | 24.44 | 24.94 | 1.3M |
| 2025-03-28 | 25.27 | 25.31 | 24.54 | 24.73 | 1.1M |
| 2025-03-27 | 25.66 | 25.75 | 25.16 | 25.32 | 1.0M |
| 2025-03-26 | 25.59 | 25.97 | 25.52 | 25.63 | 1.4M |
| 2025-03-25 | 25.71 | 25.84 | 25.49 | 25.57 | 0.9M |
| 2025-03-24 | 25.11 | 25.76 | 24.99 | 25.67 | 1.1M |
| 2025-03-21 | 24.45 | 24.82 | 24.23 | 24.72 | 3.9M |
| 2025-03-20 | 24.79 | 25.18 | 24.57 | 24.62 | 1.3M |
| 2025-03-19 | 24.74 | 25.24 | 24.62 | 24.97 | 1.1M |
| 2025-03-18 | 24.73 | 24.96 | 24.52 | 24.74 | 1.2M |
| 2025-03-17 | 24.83 | 25.09 | 24.53 | 24.77 | 1.0M |
| 2025-03-14 | 24.28 | 24.80 | 24.23 | 24.77 | 1.5M |
| 2025-03-13 | 24.06 | 24.49 | 23.61 | 23.94 | 1.8M |
| 2025-03-12 | 24.25 | 24.39 | 23.80 | 24.04 | 1.4M |
| 2025-03-11 | 24.55 | 24.72 | 23.61 | 23.89 | 2.3M |
| 2025-03-10 | 24.74 | 25.31 | 24.35 | 24.51 | 3.1M |
| 2025-03-07 | 24.90 | 25.39 | 24.49 | 25.04 | 1.6M |
| 2025-03-06 | 25.00 | 25.17 | 24.62 | 24.97 | 1.8M |
| 2025-03-05 | 25.46 | 25.68 | 24.85 | 25.25 | 1.9M |
| 2025-03-04 | 25.99 | 26.07 | 25.02 | 25.33 | 2.9M |
| 2025-03-03 | 26.87 | 27.02 | 26.07 | 26.38 | 1.3M |
| 2025-02-28 | 26.45 | 26.77 | 26.30 | 26.73 | 1.6M |
| 2025-02-27 | 26.59 | 27.23 | 26.53 | 26.67 | 1.7M |
| 2025-02-26 | 26.69 | 27.02 | 26.15 | 26.53 | 2.3M |
| 2025-02-25 | 26.47 | 26.97 | 26.28 | 26.60 | 1.9M |
| 2025-02-24 | 26.76 | 26.76 | 26.31 | 26.33 | 1.6M |
| 2025-02-21 | 27.26 | 27.46 | 26.41 | 26.51 | 1.0M |
| 2025-02-20 | 27.46 | 27.50 | 26.69 | 27.04 | 1.1M |
| 2025-02-19 | 27.50 | 27.71 | 27.37 | 27.54 | 0.9M |
| 2025-02-18 | 27.51 | 28.00 | 27.25 | 27.83 | 0.9M |
| 2025-02-14 | 27.59 | 27.99 | 27.34 | 27.41 | 1.0M |
| 2025-02-13 | 27.25 | 27.50 | 27.06 | 27.47 | 0.9M |
| 2025-02-12 | 27.59 | 27.76 | 27.15 | 27.22 | 1.0M |
| 2025-02-11 | 27.23 | 28.01 | 27.05 | 27.99 | 1.2M |
| 2025-02-10 | 27.87 | 27.90 | 27.36 | 27.39 | 1.4M |
| 2025-02-07 | 28.58 | 28.58 | 27.68 | 27.79 | 1.1M |
| 2025-02-06 | 28.61 | 28.72 | 28.12 | 28.53 | 1.3M |
| 2025-02-05 | 28.14 | 28.43 | 27.91 | 28.42 | 1.3M |
| 2025-02-04 | 27.22 | 28.20 | 27.22 | 28.04 | 1.2M |
| 2025-02-03 | 26.96 | 27.76 | 26.76 | 27.34 | 1.8M |
| 2025-01-31 | 28.00 | 28.23 | 27.64 | 27.90 | 1.1M |
| 2025-01-30 | 27.85 | 28.29 | 27.66 | 28.03 | 1.1M |
| 2025-01-29 | 27.94 | 28.30 | 27.34 | 27.63 | 1.3M |
| 2025-01-28 | 27.98 | 28.20 | 27.56 | 27.95 | 1.1M |
| 2025-01-27 | 28.19 | 28.41 | 27.51 | 28.13 | 1.9M |
| 2025-01-24 | 27.79 | 28.53 | 27.16 | 27.96 | 1.9M |
| 2025-01-23 | 28.69 | 28.89 | 28.08 | 28.15 | 2.2M |
| 2025-01-22 | 28.76 | 28.92 | 28.47 | 28.77 | 1.4M |
| 2025-01-21 | 28.84 | 29.12 | 28.60 | 28.84 | 2.1M |
| 2025-01-17 | 28.31 | 28.62 | 28.12 | 28.58 | 1.3M |
| 2025-01-16 | 28.28 | 28.51 | 27.81 | 28.14 | 1.2M |
| 2025-01-15 | 29.17 | 29.18 | 27.95 | 28.43 | 2.3M |
| 2025-01-14 | 27.10 | 27.92 | 26.97 | 27.89 | 1.5M |
| 2025-01-13 | 26.10 | 26.67 | 25.99 | 26.66 | 1.4M |
| 2025-01-10 | 26.75 | 26.81 | 25.89 | 26.25 | 1.2M |
| 2025-01-08 | 26.91 | 27.34 | 26.73 | 27.16 | 1.1M |
| 2025-01-07 | 27.57 | 27.75 | 26.79 | 27.20 | 1.6M |
| 2025-01-06 | 27.50 | 28.10 | 27.27 | 27.41 | 1.6M |
| 2025-01-03 | 26.91 | 27.15 | 26.35 | 27.11 | 0.8M |
| 2025-01-02 | 27.29 | 27.43 | 26.75 | 26.86 | 0.8M |