23.15
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 | 24.01 | 24.47 | 23.15 | 23.15 | 33.8M |
| 2025-09-25 | 23.89 | 24.14 | 23.52 | 23.55 | 21.4M |
| 2025-09-24 | 23.70 | 24.11 | 23.58 | 23.96 | 21.5M |
| 2025-09-23 | 25.00 | 25.16 | 23.64 | 24.06 | 36.8M |
| 2025-09-22 | 24.71 | 25.17 | 24.57 | 25.17 | 24.3M |
| 2025-09-19 | 25.80 | 25.85 | 24.52 | 24.72 | 41.3M |
| 2025-09-18 | 26.10 | 26.94 | 25.66 | 26.02 | 46.9M |
| 2025-09-17 | 26.03 | 26.93 | 25.84 | 26.41 | 40.7M |
| 2025-09-16 | 26.48 | 26.65 | 25.91 | 26.16 | 36.4M |
| 2025-09-15 | 27.48 | 27.78 | 26.80 | 26.80 | 41.2M |
| 2025-09-12 | 27.48 | 28.36 | 26.90 | 27.52 | 68.8M |
| 2025-09-11 | 26.67 | 27.68 | 26.00 | 27.39 | 68.6M |
| 2025-09-10 | 26.00 | 27.34 | 25.66 | 26.88 | 69.0M |
| 2025-09-09 | 26.19 | 26.48 | 25.40 | 25.59 | 36.4M |
| 2025-09-08 | 25.75 | 26.39 | 25.60 | 26.10 | 37.6M |
| 2025-09-05 | 25.78 | 26.00 | 25.00 | 25.98 | 40.2M |
| 2025-09-04 | 26.44 | 26.58 | 25.44 | 25.94 | 46.2M |
| 2025-09-03 | 26.82 | 27.10 | 25.81 | 25.88 | 56.9M |
| 2025-09-02 | 29.60 | 29.85 | 27.09 | 27.09 | 78.0M |
| 2025-09-01 | 28.46 | 30.68 | 28.46 | 30.10 | 83.8M |
| 2025-08-29 | 30.37 | 30.88 | 28.43 | 28.46 | 68.7M |
| 2025-08-28 | 31.20 | 31.49 | 29.80 | 30.32 | 72.8M |
| 2025-08-27 | 31.38 | 32.65 | 29.31 | 32.00 | 99.5M |
| 2025-08-26 | 33.55 | 33.75 | 31.96 | 31.96 | 83.8M |
| 2025-08-25 | 32.89 | 34.50 | 32.85 | 34.02 | 93.3M |
| 2025-08-22 | 31.82 | 34.19 | 31.80 | 33.18 | 94.7M |
| 2025-08-21 | 35.57 | 36.36 | 33.15 | 33.45 | 110.9M |
| 2025-08-20 | 33.00 | 34.50 | 32.77 | 33.45 | 75.6M |
| 2025-08-19 | 34.84 | 35.80 | 33.64 | 33.75 | 122.2M |
| 2025-08-18 | 31.47 | 34.87 | 31.10 | 34.87 | 133.6M |
| 2025-08-15 | 31.39 | 33.17 | 30.55 | 31.70 | 118.2M |
| 2025-08-14 | 31.11 | 33.81 | 31.11 | 32.39 | 121.2M |
| 2025-08-13 | 29.80 | 31.83 | 29.11 | 30.80 | 123.6M |
| 2025-08-12 | 28.71 | 30.98 | 27.85 | 30.33 | 123.4M |
| 2025-08-11 | 28.95 | 29.88 | 28.41 | 29.16 | 100.1M |
| 2025-08-08 | 30.00 | 31.08 | 28.87 | 28.96 | 126.3M |
| 2025-08-07 | 27.93 | 30.72 | 26.47 | 30.72 | 160.8M |
| 2025-08-06 | 27.48 | 29.75 | 27.20 | 27.93 | 168.5M |
| 2025-08-05 | 24.86 | 27.16 | 23.56 | 27.16 | 121.1M |
| 2025-08-04 | 25.00 | 25.58 | 24.52 | 24.69 | 83.8M |
| 2025-08-01 | 24.50 | 25.66 | 24.05 | 24.74 | 98.1M |
| 2025-07-31 | 23.53 | 26.21 | 23.51 | 24.85 | 134.1M |
| 2025-07-30 | 27.00 | 27.18 | 24.39 | 24.39 | 132.5M |
| 2025-07-29 | 26.89 | 28.85 | 26.71 | 27.10 | 153.8M |
| 2025-07-28 | 24.80 | 27.26 | 24.20 | 27.26 | 132.6M |
| 2025-07-25 | 23.29 | 25.74 | 22.88 | 24.78 | 138.7M |
| 2025-07-24 | 23.51 | 24.56 | 22.67 | 23.40 | 143.1M |
| 2025-07-23 | 23.60 | 24.60 | 22.30 | 22.83 | 172.7M |
| 2025-07-22 | 22.02 | 22.36 | 21.98 | 22.36 | 26.8M |
| 2025-07-21 | 20.33 | 20.33 | 20.33 | 20.33 | 34.9M |
| 2025-07-18 | 18.36 | 19.55 | 17.88 | 18.48 | 148.8M |
| 2025-07-17 | 18.70 | 19.42 | 17.91 | 18.04 | 153.7M |
| 2025-07-16 | 16.90 | 18.24 | 16.90 | 18.24 | 131.2M |
| 2025-07-15 | 16.41 | 16.97 | 16.02 | 16.58 | 73.2M |
| 2025-07-14 | 16.71 | 17.14 | 16.21 | 16.46 | 63.6M |
| 2025-07-11 | 16.54 | 16.94 | 15.95 | 16.94 | 96.1M |
| 2025-07-10 | 17.34 | 18.16 | 16.30 | 16.47 | 100.5M |
| 2025-07-09 | 17.74 | 18.25 | 17.24 | 17.70 | 112.9M |
| 2025-07-08 | 16.78 | 18.70 | 16.51 | 17.73 | 147.2M |
| 2025-07-07 | 16.33 | 17.00 | 16.20 | 17.00 | 93.0M |
| 2025-07-04 | 16.68 | 16.80 | 15.71 | 16.22 | 96.9M |
| 2025-07-03 | 16.13 | 17.04 | 16.13 | 16.59 | 116.3M |
| 2025-07-02 | 17.15 | 18.08 | 16.46 | 16.46 | 153.4M |
| 2025-07-01 | 18.71 | 19.15 | 17.00 | 17.60 | 164.9M |
| 2025-06-30 | 17.61 | 18.43 | 17.30 | 18.43 | 151.9M |
| 2025-06-27 | 16.74 | 17.79 | 16.60 | 16.75 | 135.8M |
| 2025-06-26 | 16.44 | 17.59 | 15.82 | 16.53 | 147.9M |
| 2025-06-25 | 17.09 | 18.11 | 16.50 | 16.95 | 170.2M |
| 2025-06-24 | 16.28 | 17.77 | 16.28 | 17.77 | 163.9M |
| 2025-06-23 | 14.40 | 16.79 | 14.25 | 16.15 | 171.4M |
| 2025-06-20 | 16.60 | 17.26 | 15.31 | 15.64 | 186.6M |
| 2025-06-19 | 17.25 | 17.67 | 16.69 | 17.01 | 194.0M |
| 2025-06-18 | 14.32 | 16.06 | 14.32 | 16.06 | 141.7M |
| 2025-06-17 | 14.26 | 14.60 | 13.74 | 14.60 | 164.5M |
| 2025-06-16 | 12.37 | 13.27 | 12.37 | 13.27 | 44.4M |
| 2025-06-13 | 13.14 | 13.14 | 12.04 | 12.06 | 86.5M |
| 2025-06-12 | 11.60 | 12.97 | 11.58 | 12.97 | 83.8M |
| 2025-06-11 | 11.65 | 12.18 | 11.46 | 11.95 | 63.8M |
| 2025-06-10 | 12.50 | 12.63 | 11.60 | 11.69 | 88.2M |
| 2025-06-09 | 11.75 | 12.00 | 11.60 | 12.00 | 22.0M |
| 2025-06-06 | 10.78 | 11.15 | 10.71 | 10.91 | 21.3M |
| 2025-06-05 | 10.58 | 11.05 | 10.53 | 10.88 | 22.9M |
| 2025-06-04 | 10.62 | 10.72 | 10.50 | 10.55 | 13.3M |
| 2025-06-03 | 10.80 | 10.86 | 10.59 | 10.67 | 20.7M |
| 2025-05-30 | 10.63 | 10.73 | 10.44 | 10.49 | 17.9M |
| 2025-05-29 | 10.27 | 10.65 | 10.24 | 10.63 | 19.7M |
| 2025-05-28 | 10.11 | 10.30 | 10.11 | 10.25 | 12.6M |
| 2025-05-27 | 10.10 | 10.14 | 9.99 | 10.11 | 8.0M |
| 2025-05-26 | 9.75 | 10.25 | 9.70 | 10.12 | 16.4M |
| 2025-05-23 | 9.91 | 10.04 | 9.75 | 9.76 | 7.7M |
| 2025-05-22 | 10.03 | 10.17 | 9.91 | 9.91 | 5.9M |
| 2025-05-21 | 10.13 | 10.16 | 10.00 | 10.04 | 4.6M |
| 2025-05-20 | 10.09 | 10.16 | 10.01 | 10.16 | 5.3M |
| 2025-05-19 | 9.98 | 10.09 | 9.90 | 10.08 | 5.5M |
| 2025-05-16 | 9.94 | 10.04 | 9.89 | 9.93 | 4.4M |
| 2025-05-15 | 10.04 | 10.04 | 9.91 | 9.94 | 5.1M |
| 2025-05-14 | 10.04 | 10.12 | 9.98 | 10.03 | 6.7M |
| 2025-05-13 | 10.24 | 10.25 | 10.05 | 10.06 | 5.8M |
| 2025-05-12 | 10.18 | 10.20 | 10.10 | 10.17 | 6.0M |
| 2025-05-09 | 10.18 | 10.19 | 9.98 | 10.06 | 8.0M |
| 2025-05-08 | 10.11 | 10.20 | 10.03 | 10.17 | 9.2M |
| 2025-05-07 | 10.18 | 10.28 | 10.01 | 10.10 | 8.6M |
| 2025-05-06 | 9.88 | 10.11 | 9.84 | 10.10 | 9.8M |
| 2025-04-30 | 9.76 | 9.86 | 9.76 | 9.79 | 6.3M |
| 2025-04-29 | 9.64 | 9.80 | 9.56 | 9.73 | 4.7M |
| 2025-04-28 | 9.83 | 9.83 | 9.65 | 9.69 | 5.8M |
| 2025-04-25 | 9.80 | 9.90 | 9.72 | 9.82 | 6.4M |
| 2025-04-24 | 9.97 | 9.99 | 9.73 | 9.79 | 9.6M |
| 2025-04-23 | 9.92 | 10.17 | 9.83 | 9.96 | 15.3M |
| 2025-04-22 | 9.55 | 9.90 | 9.55 | 9.79 | 12.3M |
| 2025-04-21 | 9.51 | 9.69 | 9.40 | 9.60 | 8.9M |
| 2025-04-18 | 9.24 | 9.58 | 9.21 | 9.50 | 12.8M |
| 2025-04-17 | 9.18 | 9.42 | 9.11 | 9.24 | 7.7M |
| 2025-04-16 | 9.27 | 9.29 | 8.98 | 9.20 | 8.6M |
| 2025-04-15 | 9.37 | 9.42 | 9.18 | 9.30 | 7.1M |
| 2025-04-14 | 9.34 | 9.51 | 9.31 | 9.37 | 9.9M |
| 2025-04-11 | 9.07 | 9.31 | 9.02 | 9.19 | 9.5M |
| 2025-04-10 | 9.25 | 9.44 | 9.12 | 9.13 | 13.7M |
| 2025-04-09 | 8.54 | 9.10 | 8.23 | 9.09 | 16.9M |
| 2025-04-08 | 9.16 | 9.20 | 8.40 | 8.69 | 25.2M |
| 2025-04-07 | 9.59 | 9.62 | 9.20 | 9.20 | 13.6M |
| 2025-04-03 | 10.28 | 10.40 | 10.10 | 10.22 | 13.3M |
| 2025-04-02 | 10.07 | 10.64 | 10.07 | 10.47 | 23.6M |
| 2025-04-01 | 9.94 | 10.62 | 9.94 | 10.18 | 19.0M |
| 2025-03-31 | 9.94 | 10.01 | 9.77 | 9.93 | 8.4M |
| 2025-03-28 | 10.15 | 10.20 | 9.99 | 10.00 | 7.7M |
| 2025-03-27 | 10.16 | 10.28 | 10.00 | 10.16 | 9.3M |
| 2025-03-26 | 10.09 | 10.33 | 10.09 | 10.22 | 8.2M |
| 2025-03-25 | 10.20 | 10.29 | 10.06 | 10.15 | 11.1M |
| 2025-03-24 | 10.69 | 10.75 | 10.01 | 10.21 | 17.7M |
| 2025-03-21 | 10.93 | 11.01 | 10.72 | 10.75 | 12.1M |
| 2025-03-20 | 11.14 | 11.15 | 11.00 | 11.01 | 8.6M |
| 2025-03-19 | 11.23 | 11.24 | 11.05 | 11.14 | 10.2M |
| 2025-03-18 | 11.27 | 11.35 | 11.19 | 11.28 | 12.9M |
| 2025-03-17 | 11.07 | 11.43 | 11.01 | 11.28 | 21.7M |
| 2025-03-14 | 10.90 | 11.06 | 10.77 | 11.03 | 13.3M |
| 2025-03-13 | 11.10 | 11.14 | 10.75 | 10.92 | 12.9M |
| 2025-03-12 | 10.90 | 11.41 | 10.88 | 11.14 | 16.2M |
| 2025-03-11 | 10.75 | 10.91 | 10.74 | 10.90 | 9.5M |
| 2025-03-10 | 11.08 | 11.10 | 10.76 | 10.92 | 14.9M |
| 2025-03-07 | 11.18 | 11.29 | 10.96 | 11.05 | 12.5M |
| 2025-03-06 | 11.00 | 11.27 | 11.00 | 11.14 | 18.8M |
| 2025-03-05 | 10.66 | 11.05 | 10.65 | 11.00 | 15.4M |
| 2025-03-04 | 10.36 | 10.70 | 10.34 | 10.68 | 9.9M |
| 2025-03-03 | 10.50 | 10.66 | 10.37 | 10.46 | 9.2M |
| 2025-02-28 | 11.09 | 11.09 | 10.47 | 10.49 | 14.5M |
| 2025-02-27 | 11.22 | 11.27 | 10.86 | 11.04 | 13.2M |
| 2025-02-26 | 11.29 | 11.37 | 11.16 | 11.22 | 15.8M |
| 2025-02-25 | 11.16 | 11.80 | 11.13 | 11.29 | 19.1M |
| 2025-02-24 | 11.30 | 11.70 | 11.20 | 11.39 | 24.5M |
| 2025-02-21 | 10.99 | 11.25 | 10.92 | 11.16 | 15.8M |
| 2025-02-20 | 10.91 | 11.12 | 10.88 | 11.04 | 10.6M |
| 2025-02-19 | 10.70 | 10.90 | 10.66 | 10.88 | 8.3M |
| 2025-02-18 | 11.03 | 11.12 | 10.67 | 10.71 | 12.0M |
| 2025-02-17 | 10.90 | 11.19 | 10.90 | 11.07 | 15.9M |
| 2025-02-14 | 10.89 | 10.98 | 10.70 | 10.92 | 9.9M |
| 2025-02-13 | 11.06 | 11.08 | 10.78 | 10.80 | 12.0M |
| 2025-02-12 | 10.95 | 11.05 | 10.90 | 11.01 | 9.5M |
| 2025-02-11 | 10.93 | 11.04 | 10.81 | 10.96 | 12.7M |
| 2025-02-10 | 10.71 | 11.05 | 10.67 | 11.00 | 18.9M |
| 2025-02-07 | 10.60 | 10.73 | 10.40 | 10.56 | 15.8M |
| 2025-02-06 | 10.22 | 10.50 | 10.18 | 10.50 | 10.9M |
| 2025-02-05 | 10.19 | 10.28 | 10.04 | 10.27 | 9.9M |
| 2025-01-27 | 10.22 | 10.28 | 10.01 | 10.03 | 8.2M |
| 2025-01-24 | 9.99 | 10.24 | 9.98 | 10.18 | 8.6M |
| 2025-01-23 | 10.18 | 10.36 | 10.02 | 10.03 | 12.3M |
| 2025-01-22 | 10.04 | 10.18 | 10.01 | 10.07 | 8.1M |
| 2025-01-21 | 10.12 | 10.22 | 10.00 | 10.08 | 6.9M |
| 2025-01-20 | 10.20 | 10.20 | 9.97 | 10.14 | 8.0M |
| 2025-01-17 | 9.90 | 10.06 | 9.87 | 9.97 | 6.2M |
| 2025-01-16 | 10.09 | 10.22 | 9.85 | 9.96 | 9.3M |
| 2025-01-15 | 10.00 | 10.06 | 9.91 | 10.02 | 7.7M |
| 2025-01-14 | 9.60 | 10.00 | 9.54 | 10.00 | 11.4M |
| 2025-01-13 | 9.45 | 9.58 | 9.25 | 9.51 | 7.4M |
| 2025-01-10 | 9.84 | 9.92 | 9.50 | 9.56 | 8.2M |
| 2025-01-09 | 9.80 | 9.96 | 9.80 | 9.84 | 6.9M |
| 2025-01-08 | 9.85 | 10.02 | 9.53 | 9.89 | 10.6M |
| 2025-01-07 | 9.64 | 9.92 | 9.64 | 9.91 | 10.8M |
| 2025-01-06 | 9.61 | 9.74 | 9.34 | 9.64 | 10.9M |
| 2025-01-03 | 10.06 | 10.13 | 9.57 | 9.61 | 15.4M |
| 2025-01-02 | 10.39 | 10.41 | 9.88 | 10.03 | 15.5M |