30.65
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 31.36 | 31.45 | 30.58 | 30.65 | 14.8M |
| 2025-09-25 | 32.00 | 32.32 | 31.50 | 31.65 | 13.7M |
| 2025-09-24 | 31.41 | 32.11 | 30.93 | 31.91 | 18.1M |
| 2025-09-23 | 32.41 | 32.82 | 30.46 | 31.40 | 25.5M |
| 2025-09-22 | 32.83 | 33.23 | 31.82 | 32.67 | 19.8M |
| 2025-09-19 | 33.01 | 33.80 | 32.17 | 32.46 | 25.5M |
| 2025-09-18 | 31.19 | 34.80 | 30.93 | 33.02 | 42.9M |
| 2025-09-17 | 30.04 | 32.11 | 29.82 | 31.19 | 27.2M |
| 2025-09-16 | 29.41 | 30.66 | 29.41 | 30.30 | 22.3M |
| 2025-09-15 | 29.40 | 30.09 | 28.97 | 29.45 | 22.6M |
| 2025-09-12 | 29.80 | 30.17 | 29.30 | 29.40 | 19.4M |
| 2025-09-11 | 28.10 | 30.35 | 27.87 | 30.02 | 28.2M |
| 2025-09-10 | 28.26 | 28.98 | 28.12 | 28.27 | 14.7M |
| 2025-09-09 | 28.90 | 28.97 | 28.10 | 28.35 | 15.8M |
| 2025-09-08 | 27.90 | 29.20 | 27.88 | 28.99 | 27.0M |
| 2025-09-05 | 26.06 | 27.79 | 25.92 | 27.72 | 24.0M |
| 2025-09-04 | 27.19 | 27.50 | 25.43 | 25.88 | 25.0M |
| 2025-09-03 | 28.59 | 28.60 | 26.90 | 27.20 | 29.0M |
| 2025-09-02 | 27.49 | 29.00 | 26.80 | 28.63 | 41.5M |
| 2025-09-01 | 27.22 | 27.66 | 27.00 | 27.28 | 14.0M |
| 2025-08-29 | 27.53 | 27.95 | 26.96 | 27.20 | 16.5M |
| 2025-08-28 | 26.54 | 27.45 | 26.15 | 27.42 | 21.9M |
| 2025-08-27 | 27.25 | 27.97 | 26.67 | 26.71 | 24.9M |
| 2025-08-26 | 27.26 | 27.29 | 26.93 | 27.15 | 14.8M |
| 2025-08-25 | 27.07 | 27.63 | 26.80 | 27.42 | 22.1M |
| 2025-08-22 | 26.64 | 27.09 | 26.47 | 27.04 | 18.9M |
| 2025-08-21 | 27.63 | 27.79 | 26.54 | 26.67 | 18.7M |
| 2025-08-20 | 27.00 | 27.25 | 26.75 | 27.15 | 15.7M |
| 2025-08-19 | 27.00 | 27.37 | 26.42 | 27.11 | 23.9M |
| 2025-08-18 | 27.37 | 27.60 | 26.74 | 27.06 | 29.7M |
| 2025-08-15 | 25.35 | 27.57 | 25.21 | 27.20 | 42.3M |
| 2025-08-14 | 25.35 | 25.42 | 24.75 | 25.07 | 13.9M |
| 2025-08-13 | 25.30 | 25.50 | 25.00 | 25.32 | 14.8M |
| 2025-08-12 | 25.16 | 25.39 | 24.95 | 25.24 | 11.0M |
| 2025-08-11 | 24.63 | 25.28 | 24.63 | 25.17 | 14.9M |
| 2025-08-08 | 24.78 | 24.88 | 24.46 | 24.56 | 8.3M |
| 2025-08-07 | 24.91 | 25.09 | 24.60 | 24.84 | 10.6M |
| 2025-08-06 | 25.15 | 25.23 | 24.85 | 25.00 | 14.7M |
| 2025-08-05 | 24.35 | 25.05 | 24.30 | 25.02 | 18.0M |
| 2025-08-04 | 23.45 | 24.35 | 23.38 | 24.35 | 12.6M |
| 2025-08-01 | 23.31 | 23.71 | 23.28 | 23.55 | 7.5M |
| 2025-07-31 | 23.61 | 23.95 | 23.21 | 23.33 | 11.4M |
| 2025-07-30 | 24.04 | 24.26 | 23.50 | 23.72 | 11.3M |
| 2025-07-29 | 24.00 | 24.14 | 23.83 | 24.05 | 9.0M |
| 2025-07-28 | 24.10 | 24.46 | 24.00 | 24.13 | 10.3M |
| 2025-07-25 | 23.83 | 24.39 | 23.72 | 24.03 | 11.5M |
| 2025-07-24 | 23.30 | 23.88 | 23.30 | 23.80 | 11.1M |
| 2025-07-23 | 23.72 | 23.73 | 23.24 | 23.29 | 12.3M |
| 2025-07-22 | 23.60 | 24.03 | 23.51 | 23.72 | 11.9M |
| 2025-07-21 | 23.22 | 23.86 | 23.06 | 23.79 | 15.0M |
| 2025-07-18 | 23.20 | 23.22 | 22.95 | 23.21 | 8.5M |
| 2025-07-17 | 22.98 | 23.23 | 22.81 | 23.14 | 10.0M |
| 2025-07-16 | 22.92 | 23.18 | 22.78 | 22.95 | 9.4M |
| 2025-07-15 | 22.80 | 23.03 | 22.58 | 22.96 | 11.2M |
| 2025-07-14 | 22.82 | 23.05 | 22.72 | 22.84 | 9.6M |
| 2025-07-11 | 22.83 | 23.04 | 22.53 | 22.82 | 12.2M |
| 2025-07-10 | 22.22 | 22.96 | 22.14 | 22.71 | 12.3M |
| 2025-07-09 | 22.58 | 22.80 | 22.25 | 22.30 | 9.4M |
| 2025-07-08 | 21.89 | 22.75 | 21.86 | 22.49 | 11.6M |
| 2025-07-07 | 22.08 | 22.10 | 21.70 | 21.92 | 6.4M |
| 2025-07-04 | 22.36 | 22.52 | 22.07 | 22.09 | 6.5M |
| 2025-07-03 | 22.33 | 22.47 | 22.12 | 22.41 | 7.0M |
| 2025-07-02 | 22.73 | 22.80 | 22.20 | 22.31 | 6.6M |
| 2025-07-01 | 22.84 | 22.86 | 22.37 | 22.67 | 7.6M |
| 2025-06-30 | 22.75 | 23.01 | 22.72 | 22.86 | 9.0M |
| 2025-06-27 | 22.80 | 23.08 | 22.72 | 22.75 | 7.5M |
| 2025-06-26 | 22.95 | 23.35 | 22.70 | 22.77 | 10.5M |
| 2025-06-25 | 22.71 | 22.90 | 22.60 | 22.85 | 9.8M |
| 2025-06-24 | 22.28 | 22.90 | 22.07 | 22.82 | 12.3M |
| 2025-06-23 | 20.91 | 22.70 | 20.89 | 22.28 | 13.3M |
| 2025-06-20 | 21.52 | 21.72 | 21.05 | 21.11 | 5.4M |
| 2025-06-19 | 21.80 | 22.22 | 21.42 | 21.52 | 7.1M |
| 2025-06-18 | 21.66 | 21.95 | 21.39 | 21.85 | 5.7M |
| 2025-06-17 | 21.96 | 22.23 | 21.76 | 22.02 | 6.1M |
| 2025-06-16 | 21.66 | 22.02 | 21.58 | 21.96 | 4.1M |
| 2025-06-13 | 22.05 | 22.32 | 21.78 | 21.78 | 7.5M |
| 2025-06-12 | 21.98 | 22.66 | 21.70 | 22.28 | 10.1M |
| 2025-06-11 | 21.70 | 22.23 | 21.65 | 21.97 | 6.6M |
| 2025-06-10 | 21.94 | 21.99 | 21.33 | 21.62 | 6.7M |
| 2025-06-09 | 22.02 | 22.17 | 21.84 | 21.92 | 6.5M |
| 2025-06-06 | 22.21 | 22.30 | 21.85 | 21.92 | 5.5M |
| 2025-06-05 | 22.22 | 22.33 | 21.80 | 22.24 | 7.4M |
| 2025-06-04 | 22.16 | 22.19 | 21.85 | 22.10 | 6.3M |
| 2025-06-03 | 21.35 | 22.58 | 21.22 | 22.19 | 11.5M |
| 2025-05-30 | 22.16 | 22.17 | 21.33 | 21.48 | 7.2M |
| 2025-05-29 | 21.28 | 22.35 | 21.15 | 22.28 | 12.3M |
| 2025-05-28 | 20.94 | 21.57 | 20.88 | 21.30 | 10.8M |
| 2025-05-27 | 21.25 | 21.25 | 20.69 | 20.91 | 15.2M |
| 2025-05-26 | 22.07 | 22.28 | 21.88 | 22.20 | 5.2M |
| 2025-05-23 | 22.46 | 22.86 | 22.00 | 22.10 | 8.9M |
| 2025-05-22 | 23.05 | 23.10 | 22.47 | 22.54 | 6.1M |
| 2025-05-21 | 23.13 | 23.16 | 22.71 | 22.98 | 6.3M |
| 2025-05-20 | 23.17 | 23.39 | 22.80 | 23.13 | 7.3M |
| 2025-05-19 | 23.37 | 23.47 | 22.76 | 23.08 | 6.7M |
| 2025-05-16 | 23.20 | 23.85 | 23.07 | 23.38 | 8.9M |
| 2025-05-15 | 23.67 | 23.78 | 23.22 | 23.24 | 7.5M |
| 2025-05-14 | 23.39 | 24.28 | 23.26 | 23.77 | 17.8M |
| 2025-05-13 | 24.00 | 24.16 | 23.20 | 23.40 | 13.4M |
| 2025-05-12 | 23.50 | 23.78 | 23.39 | 23.62 | 10.0M |
| 2025-05-09 | 23.60 | 23.68 | 22.80 | 23.10 | 9.9M |
| 2025-05-08 | 23.20 | 23.94 | 23.09 | 23.69 | 15.0M |
| 2025-05-07 | 23.40 | 23.94 | 23.08 | 23.34 | 17.0M |
| 2025-05-06 | 23.37 | 23.64 | 22.81 | 23.17 | 21.4M |
| 2025-04-30 | 22.32 | 23.59 | 22.10 | 23.25 | 17.0M |
| 2025-04-29 | 20.97 | 22.36 | 20.76 | 22.00 | 18.5M |
| 2025-04-28 | 20.53 | 20.77 | 20.25 | 20.25 | 4.4M |
| 2025-04-25 | 20.78 | 20.95 | 20.50 | 20.68 | 4.2M |
| 2025-04-24 | 21.28 | 21.43 | 20.58 | 20.72 | 6.4M |
| 2025-04-23 | 21.01 | 21.59 | 20.88 | 21.29 | 9.1M |
| 2025-04-22 | 21.00 | 21.10 | 20.69 | 20.70 | 5.3M |
| 2025-04-21 | 20.68 | 21.08 | 20.50 | 21.06 | 5.6M |
| 2025-04-18 | 20.83 | 20.87 | 20.48 | 20.67 | 4.5M |
| 2025-04-17 | 20.85 | 21.19 | 20.80 | 20.83 | 5.3M |
| 2025-04-16 | 21.67 | 21.88 | 20.77 | 21.15 | 7.0M |
| 2025-04-15 | 22.31 | 22.45 | 21.73 | 21.87 | 4.7M |
| 2025-04-14 | 23.03 | 23.03 | 22.08 | 22.21 | 5.3M |
| 2025-04-11 | 21.72 | 22.62 | 21.61 | 22.21 | 5.5M |
| 2025-04-10 | 22.20 | 22.67 | 21.96 | 22.01 | 7.5M |
| 2025-04-09 | 20.42 | 21.79 | 19.37 | 21.58 | 8.6M |
| 2025-04-08 | 21.02 | 21.89 | 20.38 | 20.90 | 10.7M |
| 2025-04-07 | 23.51 | 24.35 | 20.09 | 20.10 | 10.6M |
| 2025-04-03 | 25.21 | 25.63 | 24.92 | 25.11 | 3.3M |
| 2025-04-02 | 25.09 | 25.62 | 25.02 | 25.45 | 3.4M |
| 2025-04-01 | 25.25 | 25.44 | 25.07 | 25.11 | 3.2M |
| 2025-03-31 | 25.39 | 25.58 | 24.72 | 25.26 | 4.7M |
| 2025-03-28 | 25.87 | 26.26 | 25.60 | 25.64 | 3.8M |
| 2025-03-27 | 25.94 | 26.47 | 25.54 | 25.92 | 5.2M |
| 2025-03-26 | 25.76 | 26.60 | 25.60 | 25.97 | 4.0M |
| 2025-03-25 | 26.09 | 26.30 | 25.54 | 25.69 | 4.7M |
| 2025-03-24 | 26.95 | 27.05 | 25.50 | 26.11 | 6.9M |
| 2025-03-21 | 28.08 | 28.26 | 26.84 | 26.95 | 8.5M |
| 2025-03-20 | 28.41 | 29.10 | 27.75 | 28.30 | 7.6M |
| 2025-03-19 | 28.10 | 28.64 | 27.86 | 28.45 | 7.2M |
| 2025-03-18 | 28.00 | 28.37 | 27.71 | 28.22 | 8.2M |
| 2025-03-17 | 28.00 | 28.16 | 27.01 | 28.10 | 13.8M |
| 2025-03-14 | 28.75 | 29.42 | 28.21 | 29.30 | 7.2M |
| 2025-03-13 | 29.86 | 30.01 | 28.29 | 28.69 | 11.1M |
| 2025-03-12 | 30.45 | 30.88 | 30.08 | 30.10 | 8.0M |
| 2025-03-11 | 29.75 | 30.66 | 29.58 | 30.45 | 9.1M |
| 2025-03-10 | 30.40 | 30.68 | 29.65 | 30.13 | 7.0M |
| 2025-03-07 | 30.28 | 30.56 | 29.76 | 30.26 | 9.4M |
| 2025-03-06 | 30.19 | 30.76 | 30.02 | 30.29 | 12.0M |
| 2025-03-05 | 29.13 | 30.21 | 28.96 | 30.19 | 11.6M |
| 2025-03-04 | 27.46 | 30.20 | 27.27 | 29.27 | 14.3M |
| 2025-03-03 | 28.10 | 28.69 | 27.33 | 27.76 | 9.2M |
| 2025-02-28 | 30.34 | 30.38 | 27.61 | 27.85 | 15.4M |
| 2025-02-27 | 31.45 | 31.65 | 29.86 | 30.34 | 17.6M |
| 2025-02-26 | 30.09 | 32.36 | 29.51 | 31.80 | 24.1M |
| 2025-02-25 | 29.30 | 30.42 | 29.15 | 29.89 | 10.8M |
| 2025-02-24 | 30.97 | 31.16 | 29.65 | 30.20 | 13.3M |
| 2025-02-21 | 29.90 | 30.82 | 29.33 | 30.49 | 14.6M |
| 2025-02-20 | 29.69 | 30.96 | 29.69 | 29.91 | 22.0M |
| 2025-02-19 | 26.55 | 30.09 | 26.36 | 29.69 | 23.9M |
| 2025-02-18 | 26.47 | 27.39 | 26.32 | 26.57 | 9.0M |
| 2025-02-17 | 26.42 | 26.94 | 26.18 | 26.65 | 5.8M |
| 2025-02-14 | 26.45 | 26.85 | 26.25 | 26.62 | 5.4M |
| 2025-02-13 | 27.56 | 27.60 | 26.47 | 26.56 | 7.5M |
| 2025-02-12 | 26.89 | 27.74 | 26.65 | 27.62 | 8.7M |
| 2025-02-11 | 27.00 | 27.39 | 26.52 | 27.00 | 6.9M |
| 2025-02-10 | 27.13 | 27.21 | 26.40 | 27.06 | 7.4M |
| 2025-02-07 | 27.25 | 27.64 | 26.77 | 27.23 | 9.6M |
| 2025-02-06 | 25.70 | 28.00 | 25.58 | 27.25 | 14.2M |
| 2025-02-05 | 25.48 | 26.35 | 25.27 | 25.73 | 6.7M |
| 2025-01-27 | 26.21 | 26.45 | 24.93 | 25.01 | 5.9M |
| 2025-01-24 | 25.40 | 26.30 | 25.33 | 26.26 | 6.5M |
| 2025-01-23 | 25.53 | 26.50 | 25.06 | 25.55 | 8.4M |
| 2025-01-22 | 25.79 | 25.79 | 24.90 | 25.23 | 4.4M |
| 2025-01-21 | 25.47 | 26.18 | 24.96 | 25.91 | 4.9M |
| 2025-01-20 | 25.66 | 25.88 | 25.09 | 25.25 | 4.6M |
| 2025-01-17 | 25.68 | 26.14 | 25.35 | 25.40 | 5.5M |
| 2025-01-16 | 26.32 | 26.59 | 25.59 | 25.76 | 7.5M |
| 2025-01-15 | 25.70 | 26.50 | 25.31 | 26.29 | 10.5M |
| 2025-01-14 | 24.30 | 25.72 | 24.07 | 25.67 | 9.6M |
| 2025-01-13 | 23.36 | 24.99 | 23.15 | 24.37 | 11.0M |
| 2025-01-10 | 23.01 | 24.46 | 23.01 | 23.59 | 7.6M |
| 2025-01-09 | 23.09 | 23.49 | 23.00 | 23.17 | 4.0M |
| 2025-01-08 | 23.40 | 23.56 | 22.25 | 23.24 | 4.4M |
| 2025-01-07 | 22.90 | 23.58 | 22.90 | 23.47 | 4.4M |
| 2025-01-06 | 22.54 | 23.02 | 22.09 | 22.86 | 4.5M |
| 2025-01-03 | 24.00 | 24.03 | 22.46 | 22.58 | 4.5M |
| 2025-01-02 | 24.72 | 24.97 | 23.38 | 23.72 | 4.0M |