26.86
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 20.76 | 20.96 | 20.67 | 20.76 | 4.4M |
| 2022-12-29 | 20.49 | 21.10 | 20.22 | 20.77 | 7.1M |
| 2022-12-28 | 20.68 | 21.05 | 20.43 | 20.50 | 5.9M |
| 2022-12-27 | 20.55 | 20.77 | 20.40 | 20.70 | 4.2M |
| 2022-12-26 | 20.33 | 20.58 | 20.24 | 20.55 | 4.9M |
| 2022-12-23 | 20.38 | 20.50 | 20.06 | 20.24 | 4.4M |
| 2022-12-22 | 20.75 | 20.88 | 20.30 | 20.41 | 3.7M |
| 2022-12-21 | 21.00 | 21.11 | 20.59 | 20.69 | 4.6M |
| 2022-12-20 | 21.00 | 21.39 | 20.83 | 21.03 | 7.1M |
| 2022-12-19 | 21.11 | 21.24 | 20.75 | 20.84 | 4.3M |
| 2022-12-16 | 21.62 | 21.66 | 20.96 | 21.08 | 9.1M |
| 2022-12-15 | 21.82 | 21.84 | 21.57 | 21.62 | 4.8M |
| 2022-12-14 | 21.47 | 21.86 | 21.43 | 21.69 | 6.2M |
| 2022-12-13 | 22.12 | 22.22 | 21.46 | 21.58 | 8.4M |
| 2022-12-12 | 22.11 | 22.31 | 21.65 | 21.95 | 9.3M |
| 2022-12-09 | 22.69 | 22.69 | 22.16 | 22.29 | 6.3M |
| 2022-12-08 | 22.60 | 22.83 | 22.31 | 22.42 | 6.7M |
| 2022-12-07 | 23.25 | 23.28 | 22.71 | 22.83 | 6.7M |
| 2022-12-06 | 23.11 | 23.29 | 22.85 | 23.02 | 7.2M |
| 2022-12-05 | 22.84 | 23.36 | 22.71 | 23.10 | 9.9M |
| 2022-12-02 | 23.88 | 23.94 | 22.85 | 22.89 | 13.8M |
| 2022-12-01 | 23.78 | 24.08 | 23.62 | 23.88 | 7.8M |
| 2022-11-30 | 24.64 | 24.65 | 23.66 | 23.78 | 10.8M |
| 2022-11-29 | 24.88 | 24.88 | 24.35 | 24.49 | 8.0M |
| 2022-11-28 | 23.63 | 24.98 | 23.20 | 24.85 | 12.0M |
| 2022-11-25 | 25.20 | 25.34 | 24.25 | 24.25 | 9.2M |
| 2022-11-24 | 24.70 | 25.20 | 24.70 | 25.01 | 6.2M |
| 2022-11-23 | 25.32 | 25.62 | 24.73 | 24.84 | 10.2M |
| 2022-11-22 | 25.02 | 26.00 | 24.79 | 25.32 | 14.5M |
| 2022-11-21 | 25.22 | 25.35 | 24.53 | 25.03 | 8.3M |
| 2022-11-18 | 25.40 | 26.00 | 25.10 | 25.25 | 11.5M |
| 2022-11-17 | 25.23 | 25.61 | 24.70 | 25.46 | 10.5M |
| 2022-11-16 | 25.00 | 26.25 | 25.00 | 25.52 | 17.6M |
| 2022-11-15 | 24.84 | 25.50 | 24.67 | 25.31 | 12.2M |
| 2022-11-14 | 24.50 | 25.64 | 24.47 | 24.83 | 13.1M |
| 2022-11-11 | 25.10 | 25.28 | 24.40 | 25.03 | 13.3M |
| 2022-11-10 | 25.60 | 26.10 | 24.70 | 24.75 | 17.9M |
| 2022-11-09 | 26.60 | 26.78 | 25.88 | 25.91 | 12.0M |
| 2022-11-08 | 26.31 | 26.55 | 25.88 | 26.52 | 11.9M |
| 2022-11-07 | 27.25 | 27.29 | 26.00 | 26.48 | 19.2M |
| 2022-11-04 | 27.27 | 27.49 | 26.70 | 27.30 | 16.4M |
| 2022-11-03 | 26.11 | 27.34 | 25.73 | 27.26 | 17.9M |
| 2022-11-02 | 26.50 | 28.45 | 26.30 | 26.99 | 26.1M |
| 2022-11-01 | 26.45 | 27.20 | 25.96 | 26.71 | 16.5M |
| 2022-10-31 | 25.98 | 27.55 | 25.80 | 26.77 | 21.0M |
| 2022-10-28 | 25.87 | 26.79 | 25.70 | 25.98 | 16.7M |
| 2022-10-27 | 27.00 | 27.21 | 26.11 | 26.19 | 16.8M |
| 2022-10-26 | 26.12 | 27.35 | 25.90 | 27.29 | 21.0M |
| 2022-10-25 | 26.17 | 26.88 | 25.55 | 26.55 | 26.1M |
| 2022-10-24 | 26.74 | 27.66 | 25.68 | 26.40 | 37.2M |
| 2022-10-21 | 23.20 | 25.48 | 23.15 | 25.48 | 29.6M |
| 2022-10-20 | 22.76 | 23.62 | 22.51 | 23.16 | 10.3M |
| 2022-10-19 | 22.88 | 23.79 | 22.33 | 23.11 | 11.7M |
| 2022-10-18 | 22.71 | 22.99 | 22.59 | 22.88 | 7.6M |
| 2022-10-17 | 22.23 | 23.00 | 22.01 | 22.81 | 11.1M |
| 2022-10-14 | 20.95 | 22.44 | 20.69 | 22.23 | 14.4M |
| 2022-10-13 | 21.10 | 21.60 | 20.53 | 20.62 | 8.2M |
| 2022-10-12 | 21.00 | 21.23 | 20.11 | 21.15 | 7.8M |
| 2022-10-11 | 21.20 | 21.40 | 20.55 | 20.91 | 6.8M |
| 2022-10-10 | 21.56 | 22.40 | 20.89 | 21.19 | 12.5M |
| 2022-09-30 | 22.69 | 22.79 | 21.51 | 21.56 | 10.8M |
| 2022-09-29 | 22.43 | 23.20 | 22.18 | 22.90 | 11.3M |
| 2022-09-28 | 22.57 | 23.28 | 22.17 | 22.24 | 13.5M |
| 2022-09-27 | 22.79 | 22.93 | 21.67 | 22.80 | 15.4M |
| 2022-09-26 | 23.90 | 23.94 | 22.59 | 22.79 | 15.9M |
| 2022-09-23 | 24.39 | 24.66 | 23.59 | 24.20 | 17.0M |
| 2022-09-22 | 22.60 | 24.88 | 22.60 | 24.40 | 26.5M |
| 2022-09-21 | 22.60 | 23.00 | 22.27 | 22.87 | 10.6M |
| 2022-09-20 | 21.61 | 23.20 | 21.58 | 22.63 | 13.7M |
| 2022-09-19 | 21.32 | 21.77 | 20.86 | 21.57 | 8.5M |
| 2022-09-16 | 21.53 | 22.20 | 21.35 | 21.51 | 7.5M |
| 2022-09-15 | 22.37 | 22.60 | 21.30 | 21.53 | 8.8M |
| 2022-09-14 | 22.29 | 23.02 | 22.08 | 22.37 | 7.7M |
| 2022-09-13 | 22.70 | 23.16 | 22.40 | 22.50 | 8.0M |
| 2022-09-09 | 22.66 | 23.05 | 22.10 | 22.70 | 9.0M |
| 2022-09-08 | 22.92 | 23.28 | 22.50 | 22.62 | 7.6M |
| 2022-09-07 | 23.04 | 23.39 | 22.61 | 22.88 | 8.6M |
| 2022-09-06 | 22.73 | 23.10 | 22.50 | 22.99 | 9.5M |
| 2022-09-05 | 21.99 | 22.85 | 21.58 | 22.71 | 11.8M |
| 2022-09-02 | 21.29 | 21.90 | 20.87 | 21.71 | 9.6M |
| 2022-09-01 | 20.25 | 21.49 | 20.22 | 20.88 | 13.4M |
| 2022-08-31 | 22.26 | 22.30 | 19.96 | 20.31 | 16.7M |
| 2022-08-30 | 22.91 | 22.99 | 21.91 | 22.12 | 11.2M |
| 2022-08-29 | 21.56 | 23.18 | 21.30 | 22.90 | 13.8M |
| 2022-08-26 | 22.95 | 23.50 | 21.60 | 21.84 | 13.9M |
| 2022-08-25 | 22.15 | 23.28 | 22.10 | 22.95 | 14.8M |
| 2022-08-24 | 22.99 | 23.25 | 22.13 | 22.29 | 9.2M |
| 2022-08-23 | 23.20 | 23.45 | 22.66 | 23.19 | 9.5M |
| 2022-08-22 | 21.91 | 23.60 | 21.50 | 23.40 | 20.4M |
| 2022-08-19 | 23.06 | 23.26 | 22.08 | 22.10 | 12.2M |
| 2022-08-18 | 22.71 | 23.40 | 22.28 | 23.12 | 11.7M |
| 2022-08-17 | 22.20 | 23.49 | 22.02 | 22.98 | 19.6M |
| 2022-08-16 | 21.83 | 22.87 | 21.74 | 22.35 | 12.9M |
| 2022-08-15 | 21.67 | 22.30 | 21.66 | 21.89 | 7.0M |
| 2022-08-12 | 22.30 | 22.63 | 21.80 | 21.96 | 10.8M |
| 2022-08-11 | 21.71 | 23.00 | 21.71 | 22.53 | 25.1M |
| 2022-08-10 | 21.73 | 22.09 | 21.51 | 21.66 | 8.4M |
| 2022-08-09 | 21.05 | 22.39 | 21.05 | 22.00 | 15.7M |
| 2022-08-08 | 20.71 | 21.71 | 20.17 | 21.43 | 15.5M |
| 2022-08-05 | 20.94 | 21.17 | 20.40 | 20.68 | 15.1M |
| 2022-08-04 | 21.85 | 21.88 | 20.96 | 21.06 | 22.6M |
| 2022-08-03 | 20.84 | 23.08 | 20.44 | 21.98 | 34.3M |
| 2022-08-02 | 22.60 | 23.30 | 20.82 | 21.41 | 39.1M |
| 2022-08-01 | 22.75 | 22.89 | 21.57 | 21.90 | 20.6M |
| 2022-07-29 | 22.97 | 23.00 | 22.30 | 22.53 | 25.1M |
| 2022-07-28 | 21.50 | 23.80 | 21.19 | 23.24 | 38.8M |
| 2022-07-27 | 19.90 | 21.84 | 19.51 | 21.84 | 38.9M |
| 2022-07-26 | 19.80 | 19.96 | 19.24 | 19.85 | 12.8M |
| 2022-07-25 | 20.28 | 20.74 | 19.68 | 19.80 | 12.6M |
| 2022-07-22 | 20.40 | 20.75 | 19.96 | 20.27 | 15.9M |
| 2022-07-21 | 20.35 | 20.97 | 19.67 | 20.64 | 28.6M |
| 2022-07-20 | 18.93 | 20.26 | 18.75 | 20.10 | 29.4M |
| 2022-07-19 | 17.67 | 19.37 | 17.60 | 18.85 | 24.3M |
| 2022-07-18 | 17.40 | 17.77 | 17.30 | 17.72 | 11.3M |
| 2022-07-15 | 17.66 | 17.77 | 17.22 | 17.36 | 10.8M |
| 2022-07-14 | 16.63 | 17.95 | 16.63 | 17.73 | 22.3M |
| 2022-07-13 | 16.70 | 16.81 | 16.30 | 16.62 | 7.1M |
| 2022-07-12 | 16.71 | 16.96 | 16.36 | 16.41 | 5.6M |
| 2022-07-11 | 16.96 | 16.96 | 16.47 | 16.63 | 6.1M |
| 2022-07-08 | 16.54 | 17.24 | 16.54 | 16.91 | 9.5M |
| 2022-07-07 | 16.31 | 16.65 | 16.27 | 16.59 | 5.4M |
| 2022-07-06 | 16.40 | 16.95 | 16.21 | 16.31 | 9.1M |
| 2022-07-05 | 16.60 | 16.70 | 16.25 | 16.40 | 5.6M |
| 2022-07-04 | 16.43 | 16.62 | 16.20 | 16.60 | 4.5M |
| 2022-07-01 | 16.46 | 16.65 | 16.38 | 16.44 | 3.0M |
| 2022-06-30 | 16.42 | 16.75 | 16.42 | 16.49 | 4.8M |
| 2022-06-29 | 16.92 | 17.00 | 16.43 | 16.46 | 5.3M |
| 2022-06-28 | 16.65 | 17.25 | 16.64 | 16.96 | 8.1M |
| 2022-06-27 | 16.99 | 17.03 | 16.71 | 16.74 | 6.1M |
| 2022-06-24 | 16.70 | 17.17 | 16.59 | 16.80 | 9.0M |
| 2022-06-23 | 16.14 | 16.59 | 16.11 | 16.56 | 6.6M |
| 2022-06-22 | 16.50 | 16.73 | 16.22 | 16.22 | 6.7M |
| 2022-06-21 | 16.82 | 16.85 | 16.34 | 16.52 | 8.2M |
| 2022-06-20 | 16.80 | 17.03 | 16.45 | 16.82 | 13.2M |
| 2022-06-17 | 17.39 | 18.05 | 16.98 | 17.20 | 17.0M |
| 2022-06-16 | 17.23 | 17.74 | 17.05 | 17.44 | 14.1M |
| 2022-06-15 | 16.45 | 18.08 | 16.39 | 17.18 | 23.8M |
| 2022-06-14 | 16.46 | 16.46 | 15.96 | 16.44 | 5.3M |
| 2022-06-13 | 16.17 | 16.67 | 16.10 | 16.61 | 7.6M |
| 2022-06-10 | 16.18 | 16.35 | 16.02 | 16.32 | 4.6M |
| 2022-06-09 | 16.50 | 16.50 | 16.08 | 16.20 | 4.0M |
| 2022-06-08 | 16.49 | 16.51 | 15.96 | 16.35 | 6.0M |
| 2022-06-07 | 16.51 | 16.61 | 16.33 | 16.46 | 4.9M |
| 2022-06-06 | 16.51 | 16.60 | 16.31 | 16.51 | 5.9M |
| 2022-06-02 | 16.60 | 16.75 | 16.26 | 16.51 | 7.7M |
| 2022-06-01 | 16.30 | 16.94 | 16.25 | 16.77 | 10.1M |
| 2022-05-31 | 16.25 | 16.38 | 16.02 | 16.28 | 6.6M |
| 2022-05-30 | 16.09 | 16.44 | 16.00 | 16.37 | 8.9M |
| 2022-05-27 | 15.89 | 16.18 | 15.65 | 16.00 | 7.9M |
| 2022-05-26 | 15.43 | 15.96 | 15.42 | 15.78 | 8.2M |
| 2022-05-25 | 15.00 | 15.68 | 15.00 | 15.52 | 8.0M |
| 2022-05-24 | 15.70 | 16.31 | 15.09 | 15.28 | 12.5M |
| 2022-05-23 | 15.19 | 15.70 | 15.11 | 15.63 | 8.2M |
| 2022-05-20 | 14.98 | 15.16 | 14.93 | 15.12 | 4.2M |
| 2022-05-19 | 14.70 | 14.96 | 14.54 | 14.92 | 3.7M |
| 2022-05-18 | 14.79 | 15.08 | 14.78 | 14.99 | 3.7M |
| 2022-05-17 | 14.79 | 14.86 | 14.63 | 14.79 | 2.9M |
| 2022-05-16 | 15.00 | 15.30 | 14.81 | 14.85 | 4.7M |
| 2022-05-13 | 15.03 | 15.09 | 14.84 | 14.95 | 2.8M |
| 2022-05-12 | 14.60 | 15.12 | 14.59 | 15.00 | 3.9M |
| 2022-05-11 | 15.03 | 15.27 | 14.80 | 14.84 | 4.4M |
| 2022-05-10 | 14.83 | 15.18 | 14.80 | 15.03 | 3.7M |
| 2022-05-09 | 14.75 | 15.31 | 14.61 | 15.04 | 3.5M |
| 2022-05-06 | 14.81 | 15.01 | 14.70 | 14.76 | 4.7M |
| 2022-05-05 | 14.40 | 15.32 | 14.36 | 15.16 | 7.3M |
| 2022-04-29 | 13.90 | 14.65 | 13.89 | 14.56 | 6.0M |
| 2022-04-28 | 13.79 | 14.16 | 13.72 | 13.85 | 3.9M |
| 2022-04-27 | 13.26 | 13.96 | 12.90 | 13.90 | 6.0M |
| 2022-04-26 | 14.41 | 14.49 | 13.33 | 13.40 | 7.1M |
| 2022-04-25 | 15.60 | 15.60 | 14.39 | 14.39 | 7.1M |
| 2022-04-22 | 15.75 | 16.28 | 15.10 | 15.99 | 8.0M |
| 2022-04-21 | 16.64 | 16.70 | 15.81 | 15.85 | 5.3M |
| 2022-04-20 | 17.07 | 17.19 | 16.63 | 16.64 | 4.5M |
| 2022-04-19 | 17.11 | 17.13 | 16.80 | 17.00 | 4.4M |
| 2022-04-18 | 17.02 | 17.26 | 16.75 | 17.13 | 6.6M |
| 2022-04-15 | 16.35 | 17.08 | 16.25 | 17.07 | 8.2M |
| 2022-04-14 | 16.35 | 16.52 | 16.17 | 16.43 | 3.1M |
| 2022-04-13 | 16.29 | 16.62 | 16.15 | 16.35 | 4.0M |
| 2022-04-12 | 15.88 | 16.64 | 15.47 | 16.48 | 7.7M |
| 2022-04-11 | 16.70 | 16.70 | 15.88 | 15.90 | 6.0M |
| 2022-04-08 | 16.91 | 16.91 | 16.46 | 16.61 | 3.9M |
| 2022-04-07 | 16.98 | 17.29 | 16.73 | 16.88 | 6.1M |
| 2022-04-06 | 16.85 | 16.97 | 16.70 | 16.94 | 2.7M |
| 2022-04-01 | 16.80 | 17.00 | 16.68 | 16.85 | 2.9M |
| 2022-03-31 | 17.01 | 17.20 | 16.89 | 16.90 | 3.2M |
| 2022-03-30 | 16.85 | 17.10 | 16.83 | 17.06 | 3.5M |
| 2022-03-29 | 16.85 | 17.24 | 16.60 | 16.93 | 4.2M |
| 2022-03-28 | 17.01 | 17.01 | 16.55 | 16.85 | 4.0M |
| 2022-03-25 | 17.23 | 17.35 | 17.03 | 17.05 | 3.1M |
| 2022-03-24 | 17.49 | 17.49 | 17.04 | 17.09 | 5.2M |
| 2022-03-23 | 17.43 | 17.68 | 17.30 | 17.53 | 4.3M |
| 2022-03-22 | 17.31 | 17.61 | 17.30 | 17.45 | 3.2M |
| 2022-03-21 | 17.35 | 17.57 | 17.25 | 17.47 | 3.5M |
| 2022-03-18 | 17.18 | 17.52 | 17.01 | 17.35 | 4.1M |
| 2022-03-17 | 17.19 | 17.60 | 17.15 | 17.26 | 6.3M |
| 2022-03-16 | 16.91 | 17.29 | 16.20 | 17.18 | 7.8M |
| 2022-03-15 | 17.39 | 17.39 | 16.70 | 16.79 | 6.0M |
| 2022-03-14 | 17.35 | 17.98 | 17.00 | 17.51 | 7.8M |
| 2022-03-11 | 17.18 | 17.57 | 16.54 | 17.52 | 6.9M |
| 2022-03-10 | 17.41 | 17.60 | 17.11 | 17.27 | 5.8M |
| 2022-03-09 | 18.21 | 18.40 | 16.44 | 17.29 | 12.9M |
| 2022-03-08 | 19.12 | 19.20 | 18.19 | 18.22 | 9.9M |
| 2022-03-07 | 19.47 | 19.54 | 19.05 | 19.20 | 5.3M |
| 2022-03-04 | 19.75 | 19.85 | 19.43 | 19.46 | 5.4M |
| 2022-03-03 | 20.20 | 20.20 | 19.78 | 19.85 | 5.8M |
| 2022-03-02 | 20.22 | 20.34 | 20.06 | 20.19 | 5.6M |
| 2022-03-01 | 20.09 | 20.46 | 19.86 | 20.36 | 9.8M |
| 2022-02-28 | 19.68 | 20.19 | 19.68 | 20.03 | 11.9M |
| 2022-02-25 | 19.80 | 19.85 | 19.50 | 19.67 | 11.9M |
| 2022-02-24 | 19.38 | 21.29 | 19.16 | 20.15 | 25.4M |
| 2022-02-23 | 19.08 | 19.46 | 19.04 | 19.39 | 5.8M |
| 2022-02-22 | 19.66 | 19.79 | 19.10 | 19.18 | 6.8M |
| 2022-02-21 | 19.47 | 19.59 | 19.38 | 19.45 | 3.7M |
| 2022-02-18 | 19.38 | 19.52 | 19.28 | 19.42 | 3.5M |
| 2022-02-17 | 19.65 | 19.70 | 19.31 | 19.54 | 5.2M |
| 2022-02-16 | 19.66 | 19.68 | 19.53 | 19.56 | 3.1M |
| 2022-02-15 | 19.54 | 19.88 | 19.46 | 19.75 | 3.1M |
| 2022-02-14 | 19.25 | 19.75 | 19.25 | 19.58 | 3.4M |
| 2022-02-11 | 19.83 | 19.84 | 19.44 | 19.45 | 4.8M |
| 2022-02-10 | 19.85 | 19.95 | 19.75 | 19.83 | 3.0M |
| 2022-02-09 | 19.47 | 19.99 | 19.47 | 19.91 | 4.9M |
| 2022-02-08 | 19.26 | 19.57 | 19.10 | 19.57 | 5.3M |
| 2022-02-07 | 19.16 | 19.38 | 19.05 | 19.17 | 5.7M |
| 2022-01-28 | 19.20 | 19.40 | 18.68 | 19.05 | 7.3M |
| 2022-01-27 | 19.53 | 19.80 | 19.00 | 19.02 | 8.5M |
| 2022-01-26 | 19.71 | 19.95 | 19.45 | 19.76 | 5.7M |
| 2022-01-25 | 20.17 | 20.45 | 19.71 | 19.80 | 8.2M |
| 2022-01-24 | 20.10 | 20.34 | 20.00 | 20.09 | 5.0M |
| 2022-01-21 | 20.61 | 20.83 | 20.02 | 20.19 | 7.1M |
| 2022-01-20 | 21.23 | 21.46 | 20.81 | 20.85 | 7.1M |
| 2022-01-19 | 21.40 | 21.67 | 21.17 | 21.23 | 6.5M |
| 2022-01-18 | 21.72 | 21.75 | 21.34 | 21.52 | 5.6M |
| 2022-01-17 | 21.35 | 21.76 | 21.25 | 21.72 | 7.0M |
| 2022-01-14 | 21.63 | 21.88 | 21.23 | 21.35 | 6.5M |
| 2022-01-13 | 22.25 | 22.75 | 21.58 | 21.63 | 10.0M |
| 2022-01-12 | 21.50 | 22.19 | 21.50 | 22.13 | 10.5M |
| 2022-01-11 | 22.44 | 22.44 | 21.60 | 21.73 | 12.3M |
| 2022-01-10 | 22.85 | 22.85 | 21.90 | 22.62 | 9.7M |
| 2022-01-07 | 23.22 | 23.55 | 22.80 | 22.85 | 8.4M |
| 2022-01-06 | 22.80 | 23.39 | 22.45 | 23.22 | 10.4M |
| 2022-01-05 | 23.92 | 24.17 | 22.61 | 22.80 | 15.0M |
| 2022-01-04 | 23.33 | 24.16 | 23.33 | 23.91 | 13.7M |