22.28
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 27.70 | 27.70 | 25.62 | 25.62 | 7.1M |
| 2024-12-30 | 27.45 | 27.95 | 26.90 | 27.51 | 4.2M |
| 2024-12-27 | 27.95 | 28.75 | 27.51 | 27.59 | 6.3M |
| 2024-12-26 | 27.18 | 28.27 | 26.96 | 28.02 | 6.4M |
| 2024-12-25 | 28.22 | 28.39 | 26.85 | 27.19 | 7.0M |
| 2024-12-24 | 29.00 | 29.24 | 27.43 | 28.26 | 8.6M |
| 2024-12-23 | 30.36 | 30.58 | 28.73 | 28.73 | 10.5M |
| 2024-12-20 | 30.11 | 31.48 | 30.00 | 30.88 | 17.0M |
| 2024-12-19 | 29.88 | 30.49 | 29.58 | 30.09 | 13.0M |
| 2024-12-18 | 28.89 | 30.61 | 28.05 | 30.61 | 18.7M |
| 2024-12-17 | 30.00 | 30.04 | 28.41 | 28.90 | 11.3M |
| 2024-12-16 | 29.40 | 30.15 | 28.55 | 30.12 | 15.3M |
| 2024-12-13 | 28.50 | 29.88 | 28.31 | 29.40 | 14.5M |
| 2024-12-12 | 28.58 | 28.77 | 27.88 | 28.72 | 6.4M |
| 2024-12-11 | 28.15 | 28.78 | 28.10 | 28.58 | 6.0M |
| 2024-12-10 | 28.78 | 28.99 | 28.41 | 28.54 | 8.8M |
| 2024-12-09 | 28.44 | 28.47 | 27.67 | 27.99 | 4.1M |
| 2024-12-06 | 28.25 | 28.59 | 27.58 | 28.45 | 5.4M |
| 2024-12-05 | 27.33 | 28.27 | 27.31 | 28.04 | 4.5M |
| 2024-12-04 | 28.87 | 29.27 | 27.79 | 27.82 | 7.6M |
| 2024-12-03 | 28.44 | 28.70 | 27.88 | 28.22 | 4.7M |
| 2024-12-02 | 28.16 | 28.52 | 28.00 | 28.38 | 4.8M |
| 2024-11-29 | 27.69 | 28.50 | 27.18 | 28.09 | 6.1M |
| 2024-11-28 | 27.67 | 28.45 | 27.57 | 27.82 | 5.8M |
| 2024-11-27 | 26.87 | 28.00 | 26.07 | 28.00 | 6.0M |
| 2024-11-26 | 27.44 | 27.86 | 27.05 | 27.11 | 3.7M |
| 2024-11-25 | 27.60 | 27.70 | 26.75 | 27.57 | 4.7M |
| 2024-11-22 | 28.63 | 29.24 | 27.09 | 27.18 | 6.9M |
| 2024-11-21 | 28.92 | 29.38 | 28.44 | 28.85 | 5.8M |
| 2024-11-20 | 28.58 | 29.29 | 28.36 | 29.15 | 6.6M |
| 2024-11-19 | 27.67 | 28.73 | 27.44 | 28.73 | 7.3M |
| 2024-11-18 | 28.62 | 28.96 | 26.85 | 27.38 | 7.6M |
| 2024-11-15 | 29.90 | 30.24 | 28.60 | 28.62 | 9.2M |
| 2024-11-14 | 30.80 | 31.13 | 29.70 | 29.83 | 7.8M |
| 2024-11-13 | 31.21 | 31.37 | 30.10 | 31.03 | 12.1M |
| 2024-11-12 | 32.00 | 33.33 | 31.05 | 31.64 | 22.8M |
| 2024-11-11 | 31.50 | 33.13 | 31.00 | 31.90 | 25.4M |
| 2024-11-08 | 29.88 | 31.10 | 29.66 | 29.89 | 15.0M |
| 2024-11-07 | 29.07 | 29.93 | 28.78 | 29.44 | 8.7M |
| 2024-11-06 | 28.86 | 29.75 | 28.75 | 29.21 | 10.5M |
| 2024-11-05 | 27.80 | 28.84 | 27.55 | 28.79 | 8.4M |
| 2024-11-04 | 26.90 | 27.94 | 26.50 | 27.66 | 6.1M |
| 2024-11-01 | 29.11 | 29.70 | 26.80 | 26.83 | 11.3M |
| 2024-10-31 | 28.52 | 30.24 | 28.22 | 29.70 | 14.8M |
| 2024-10-30 | 28.28 | 29.68 | 28.28 | 28.96 | 9.3M |
| 2024-10-29 | 29.70 | 29.94 | 28.50 | 28.50 | 10.3M |
| 2024-10-28 | 29.99 | 30.00 | 29.30 | 29.72 | 9.4M |
| 2024-10-25 | 30.88 | 30.90 | 29.61 | 30.24 | 14.2M |
| 2024-10-24 | 28.97 | 31.44 | 28.58 | 30.88 | 18.9M |
| 2024-10-23 | 29.02 | 30.13 | 29.01 | 29.14 | 10.9M |
| 2024-10-22 | 29.41 | 31.09 | 29.41 | 29.61 | 17.1M |
| 2024-10-21 | 28.87 | 31.49 | 28.60 | 29.98 | 23.3M |
| 2024-10-18 | 25.84 | 29.75 | 25.80 | 28.73 | 22.3M |
| 2024-10-17 | 25.96 | 26.35 | 25.36 | 25.41 | 7.1M |
| 2024-10-16 | 24.99 | 26.23 | 24.81 | 25.59 | 7.4M |
| 2024-10-15 | 26.27 | 27.38 | 25.75 | 25.85 | 10.9M |
| 2024-10-14 | 25.58 | 26.50 | 24.70 | 26.42 | 10.5M |
| 2024-10-11 | 26.86 | 27.49 | 25.06 | 25.64 | 10.7M |
| 2024-10-10 | 29.10 | 29.97 | 26.62 | 27.51 | 13.3M |
| 2024-10-09 | 30.35 | 33.40 | 28.70 | 28.99 | 21.7M |
| 2024-10-08 | 33.12 | 33.12 | 30.00 | 33.12 | 24.2M |
| 2024-09-30 | 24.86 | 27.84 | 24.33 | 27.60 | 18.0M |
| 2024-09-27 | 22.52 | 24.00 | 22.35 | 23.73 | 12.5M |
| 2024-09-26 | 21.45 | 22.13 | 21.22 | 22.10 | 7.7M |
| 2024-09-25 | 20.85 | 21.80 | 20.84 | 21.28 | 6.8M |
| 2024-09-24 | 20.25 | 20.76 | 19.88 | 20.76 | 5.3M |
| 2024-09-23 | 20.10 | 20.38 | 19.80 | 20.15 | 2.9M |
| 2024-09-20 | 20.30 | 20.43 | 19.87 | 19.98 | 3.0M |
| 2024-09-19 | 20.05 | 20.45 | 19.95 | 20.21 | 3.1M |
| 2024-09-18 | 20.28 | 20.67 | 19.69 | 19.98 | 2.8M |
| 2024-09-13 | 20.97 | 21.00 | 20.22 | 20.27 | 4.0M |
| 2024-09-12 | 21.30 | 21.59 | 20.93 | 20.94 | 3.0M |
| 2024-09-11 | 21.56 | 21.63 | 21.12 | 21.28 | 2.6M |
| 2024-09-10 | 21.26 | 21.71 | 20.90 | 21.59 | 3.6M |
| 2024-09-09 | 21.10 | 21.52 | 20.81 | 21.24 | 2.6M |
| 2024-09-06 | 21.88 | 21.96 | 21.20 | 21.20 | 3.3M |
| 2024-09-05 | 21.69 | 21.99 | 21.54 | 21.88 | 3.6M |
| 2024-09-04 | 21.31 | 21.99 | 21.20 | 21.67 | 4.8M |
| 2024-09-03 | 21.39 | 21.79 | 21.30 | 21.57 | 3.1M |
| 2024-09-02 | 22.08 | 22.30 | 21.28 | 21.32 | 4.5M |
| 2024-08-30 | 21.64 | 22.49 | 21.52 | 22.05 | 6.5M |
| 2024-08-29 | 21.48 | 21.73 | 21.15 | 21.63 | 4.1M |
| 2024-08-28 | 20.54 | 21.54 | 20.54 | 21.44 | 5.4M |
| 2024-08-27 | 21.78 | 22.08 | 20.90 | 21.02 | 6.5M |
| 2024-08-26 | 22.00 | 22.35 | 21.78 | 22.10 | 5.3M |
| 2024-08-23 | 22.90 | 23.27 | 21.80 | 22.15 | 9.2M |
| 2024-08-22 | 21.45 | 23.59 | 21.45 | 23.33 | 14.5M |
| 2024-08-21 | 21.40 | 21.85 | 21.40 | 21.65 | 3.2M |
| 2024-08-20 | 22.42 | 22.62 | 21.69 | 21.87 | 4.1M |
| 2024-08-19 | 22.60 | 23.02 | 22.10 | 22.41 | 4.8M |
| 2024-08-16 | 22.23 | 23.00 | 22.23 | 22.67 | 6.3M |
| 2024-08-15 | 22.18 | 22.66 | 22.06 | 22.30 | 5.4M |
| 2024-08-14 | 22.67 | 22.96 | 22.23 | 22.25 | 5.2M |
| 2024-08-13 | 21.84 | 22.81 | 21.84 | 22.67 | 9.5M |
| 2024-08-12 | 24.00 | 26.50 | 22.98 | 22.98 | 11.8M |
| 2024-08-09 | 30.18 | 30.89 | 28.60 | 28.73 | 4.1M |
| 2024-08-08 | 29.41 | 30.30 | 28.85 | 29.54 | 3.2M |
| 2024-08-07 | 30.02 | 30.28 | 29.60 | 29.67 | 2.9M |
| 2024-08-06 | 30.79 | 31.00 | 29.55 | 30.30 | 2.9M |
| 2024-08-05 | 31.77 | 32.27 | 29.93 | 29.93 | 4.2M |
| 2024-08-02 | 32.80 | 33.30 | 32.23 | 32.28 | 4.1M |
| 2024-08-01 | 33.00 | 34.25 | 32.74 | 33.46 | 6.8M |
| 2024-07-31 | 31.96 | 32.72 | 31.53 | 32.67 | 4.7M |
| 2024-07-30 | 31.01 | 31.94 | 30.29 | 31.91 | 4.2M |
| 2024-07-29 | 31.84 | 31.89 | 30.92 | 30.95 | 3.0M |
| 2024-07-26 | 31.84 | 32.15 | 31.12 | 31.60 | 3.5M |
| 2024-07-25 | 31.75 | 32.40 | 31.15 | 31.84 | 3.9M |
| 2024-07-24 | 33.23 | 34.00 | 32.10 | 32.21 | 4.8M |
| 2024-07-23 | 34.03 | 34.67 | 33.18 | 33.24 | 5.1M |
| 2024-07-22 | 34.00 | 34.90 | 33.60 | 34.43 | 8.2M |
| 2024-07-19 | 32.05 | 35.10 | 31.96 | 34.20 | 9.5M |
| 2024-07-18 | 31.70 | 32.60 | 30.47 | 32.25 | 6.8M |
| 2024-07-17 | 33.69 | 34.28 | 32.66 | 32.73 | 5.7M |
| 2024-07-16 | 33.69 | 34.20 | 32.79 | 34.01 | 7.7M |
| 2024-07-15 | 34.63 | 35.80 | 33.82 | 33.96 | 9.6M |
| 2024-07-12 | 33.00 | 35.37 | 32.83 | 34.90 | 13.5M |
| 2024-07-11 | 33.60 | 33.90 | 32.63 | 33.20 | 9.3M |
| 2024-07-10 | 33.83 | 34.32 | 32.82 | 32.98 | 14.5M |
| 2024-07-09 | 28.29 | 34.32 | 28.06 | 34.32 | 13.7M |
| 2024-07-08 | 29.12 | 29.94 | 28.60 | 28.60 | 2.7M |
| 2024-07-05 | 29.59 | 29.60 | 28.21 | 29.26 | 2.8M |
| 2024-07-04 | 30.65 | 30.99 | 29.39 | 29.50 | 4.3M |
| 2024-07-03 | 30.36 | 31.68 | 29.38 | 31.27 | 6.4M |
| 2024-07-02 | 29.51 | 29.88 | 29.12 | 29.87 | 2.7M |
| 2024-07-01 | 30.34 | 30.79 | 28.89 | 29.58 | 4.1M |
| 2024-06-28 | 31.20 | 31.80 | 30.31 | 30.39 | 4.5M |
| 2024-06-27 | 31.63 | 32.58 | 30.90 | 31.03 | 5.0M |
| 2024-06-26 | 31.08 | 32.08 | 30.00 | 31.80 | 4.9M |
| 2024-06-25 | 34.28 | 34.45 | 30.70 | 31.18 | 7.2M |
| 2024-06-24 | 35.17 | 36.50 | 34.33 | 34.38 | 5.9M |
| 2024-06-21 | 35.00 | 35.95 | 33.67 | 35.67 | 6.0M |
| 2024-06-20 | 35.86 | 37.81 | 35.84 | 35.91 | 10.9M |
| 2024-06-19 | 35.60 | 37.90 | 34.60 | 36.89 | 11.5M |
| 2024-06-18 | 37.12 | 37.86 | 35.20 | 35.59 | 9.4M |
| 2024-06-17 | 33.90 | 36.98 | 33.79 | 36.19 | 9.9M |
| 2024-06-14 | 34.44 | 34.52 | 33.61 | 34.08 | 5.9M |
| 2024-06-13 | 35.00 | 35.87 | 34.85 | 35.03 | 8.7M |
| 2024-06-12 | 34.81 | 35.25 | 34.18 | 34.96 | 8.3M |
| 2024-06-11 | 34.63 | 35.95 | 33.95 | 35.74 | 11.9M |
| 2024-06-07 | 32.20 | 34.59 | 31.80 | 34.55 | 11.0M |
| 2024-06-06 | 31.80 | 33.38 | 31.80 | 32.38 | 6.5M |
| 2024-06-05 | 31.64 | 33.13 | 31.59 | 31.61 | 4.3M |
| 2024-06-04 | 33.25 | 33.49 | 31.56 | 32.07 | 5.3M |
| 2024-06-03 | 33.01 | 34.06 | 32.83 | 33.68 | 6.0M |
| 2024-05-31 | 34.08 | 35.19 | 33.06 | 33.32 | 8.5M |
| 2024-05-30 | 33.80 | 35.35 | 33.41 | 34.53 | 9.4M |
| 2024-05-29 | 32.63 | 34.50 | 32.63 | 34.49 | 9.5M |
| 2024-05-28 | 32.20 | 35.99 | 32.00 | 33.67 | 12.9M |
| 2024-05-27 | 30.68 | 32.46 | 29.50 | 32.45 | 7.3M |
| 2024-05-24 | 32.55 | 32.88 | 30.90 | 30.92 | 6.6M |
| 2024-05-23 | 31.48 | 33.80 | 31.36 | 32.99 | 9.6M |
| 2024-05-22 | 31.03 | 32.42 | 30.51 | 32.08 | 7.5M |
| 2024-05-21 | 31.00 | 31.20 | 30.35 | 30.58 | 3.4M |
| 2024-05-20 | 30.86 | 31.50 | 30.70 | 31.05 | 4.8M |
| 2024-05-17 | 30.03 | 31.42 | 29.93 | 31.18 | 7.0M |
| 2024-05-16 | 30.00 | 31.43 | 30.00 | 30.48 | 8.7M |
| 2024-05-15 | 28.11 | 33.74 | 27.61 | 30.88 | 12.8M |
| 2024-05-14 | 28.25 | 28.88 | 27.82 | 28.12 | 2.1M |
| 2024-05-13 | 28.80 | 28.89 | 27.63 | 27.78 | 3.4M |
| 2024-05-10 | 30.60 | 30.78 | 29.04 | 29.08 | 3.7M |
| 2024-05-09 | 30.00 | 30.78 | 29.80 | 30.35 | 3.8M |
| 2024-05-08 | 29.74 | 30.89 | 29.38 | 29.78 | 4.5M |
| 2024-05-07 | 29.61 | 29.82 | 29.22 | 29.66 | 2.0M |
| 2024-05-06 | 28.83 | 29.80 | 28.83 | 29.63 | 2.8M |
| 2024-04-30 | 29.81 | 29.85 | 28.60 | 28.81 | 2.7M |
| 2024-04-29 | 28.71 | 29.70 | 28.70 | 29.64 | 3.2M |
| 2024-04-26 | 28.48 | 29.26 | 28.11 | 28.73 | 4.4M |
| 2024-04-25 | 29.01 | 29.93 | 29.01 | 29.29 | 2.8M |
| 2024-04-24 | 28.69 | 29.34 | 28.47 | 29.32 | 2.6M |
| 2024-04-23 | 28.10 | 28.80 | 27.87 | 28.26 | 2.3M |
| 2024-04-22 | 27.64 | 28.30 | 26.95 | 27.92 | 2.3M |
| 2024-04-19 | 28.98 | 29.38 | 27.79 | 28.06 | 3.1M |
| 2024-04-18 | 28.90 | 29.35 | 28.25 | 28.98 | 2.9M |
| 2024-04-17 | 26.98 | 28.89 | 26.98 | 28.77 | 3.9M |
| 2024-04-16 | 29.30 | 29.32 | 26.20 | 26.25 | 3.9M |
| 2024-04-15 | 30.73 | 31.15 | 28.80 | 29.31 | 3.0M |
| 2024-04-12 | 31.32 | 31.58 | 30.68 | 30.72 | 2.2M |
| 2024-04-11 | 31.30 | 32.00 | 30.96 | 31.02 | 2.4M |
| 2024-04-10 | 33.00 | 33.08 | 31.19 | 31.54 | 3.5M |
| 2024-04-09 | 32.83 | 33.47 | 32.39 | 33.10 | 2.0M |
| 2024-04-08 | 34.28 | 34.28 | 32.51 | 32.55 | 2.9M |
| 2024-04-03 | 34.50 | 35.28 | 33.56 | 34.33 | 3.5M |
| 2024-04-02 | 34.86 | 35.75 | 34.50 | 34.82 | 4.9M |
| 2024-04-01 | 33.37 | 34.50 | 33.37 | 34.47 | 3.3M |
| 2024-03-29 | 33.62 | 34.04 | 32.41 | 33.41 | 3.3M |
| 2024-03-28 | 32.50 | 34.34 | 32.13 | 33.61 | 4.1M |
| 2024-03-27 | 35.98 | 36.20 | 32.63 | 32.70 | 4.5M |
| 2024-03-26 | 35.60 | 36.99 | 35.30 | 35.73 | 3.5M |
| 2024-03-25 | 38.04 | 38.04 | 35.25 | 35.71 | 6.5M |
| 2024-03-22 | 38.00 | 39.34 | 37.80 | 38.43 | 6.6M |
| 2024-03-21 | 40.39 | 40.39 | 38.32 | 38.40 | 11.6M |
| 2024-03-20 | 37.10 | 38.99 | 36.80 | 38.85 | 10.3M |
| 2024-03-19 | 36.20 | 37.48 | 36.02 | 37.10 | 6.5M |
| 2024-03-18 | 36.24 | 36.55 | 35.77 | 36.47 | 4.5M |
| 2024-03-15 | 34.96 | 35.74 | 34.78 | 35.71 | 3.8M |
| 2024-03-14 | 35.72 | 36.09 | 34.60 | 35.35 | 4.2M |
| 2024-03-13 | 36.58 | 36.73 | 35.93 | 36.00 | 4.9M |
| 2024-03-12 | 35.81 | 36.55 | 35.60 | 36.25 | 4.8M |
| 2024-03-11 | 35.40 | 35.76 | 34.85 | 35.76 | 4.0M |
| 2024-03-08 | 34.83 | 35.71 | 34.34 | 35.65 | 4.9M |
| 2024-03-07 | 35.38 | 36.20 | 34.45 | 34.45 | 4.8M |
| 2024-03-06 | 35.09 | 35.80 | 34.46 | 35.28 | 5.4M |
| 2024-03-05 | 35.85 | 37.48 | 35.36 | 35.69 | 8.0M |
| 2024-03-04 | 35.80 | 36.44 | 34.49 | 36.07 | 6.2M |
| 2024-03-01 | 34.85 | 36.09 | 34.80 | 35.60 | 5.9M |
| 2024-02-29 | 31.59 | 35.00 | 31.59 | 34.70 | 7.2M |
| 2024-02-28 | 37.00 | 37.29 | 32.38 | 32.65 | 10.7M |
| 2024-02-27 | 36.29 | 37.30 | 35.33 | 37.10 | 8.7M |
| 2024-02-26 | 34.56 | 35.77 | 34.43 | 34.98 | 6.5M |
| 2024-02-23 | 33.99 | 34.69 | 33.13 | 34.43 | 6.5M |
| 2024-02-22 | 32.29 | 33.90 | 32.29 | 33.50 | 6.2M |
| 2024-02-21 | 31.68 | 33.44 | 31.30 | 32.27 | 6.3M |
| 2024-02-20 | 31.68 | 32.45 | 30.84 | 31.98 | 5.7M |
| 2024-02-19 | 30.51 | 32.63 | 29.63 | 32.14 | 7.0M |
| 2024-02-08 | 28.15 | 30.85 | 27.55 | 30.50 | 5.3M |
| 2024-02-07 | 28.78 | 30.22 | 27.42 | 27.82 | 5.2M |
| 2024-02-06 | 26.76 | 29.23 | 25.54 | 28.90 | 5.0M |
| 2024-02-05 | 30.60 | 30.74 | 26.83 | 26.90 | 5.0M |
| 2024-02-02 | 33.15 | 33.85 | 29.47 | 30.99 | 4.4M |
| 2024-02-01 | 33.02 | 33.88 | 32.42 | 32.63 | 3.2M |
| 2024-01-31 | 35.17 | 35.46 | 33.14 | 33.20 | 3.5M |
| 2024-01-30 | 37.57 | 37.59 | 35.15 | 35.18 | 4.0M |
| 2024-01-29 | 38.40 | 40.38 | 38.00 | 38.00 | 4.5M |
| 2024-01-26 | 38.80 | 39.37 | 37.78 | 37.88 | 3.2M |
| 2024-01-25 | 37.96 | 39.40 | 37.33 | 39.13 | 3.8M |
| 2024-01-24 | 38.27 | 38.76 | 36.28 | 38.00 | 4.1M |
| 2024-01-23 | 37.68 | 38.80 | 37.30 | 38.29 | 2.7M |
| 2024-01-22 | 40.28 | 41.10 | 37.06 | 37.94 | 3.8M |
| 2024-01-19 | 41.70 | 42.90 | 40.30 | 40.54 | 4.2M |
| 2024-01-18 | 39.99 | 41.25 | 39.71 | 41.24 | 2.9M |
| 2024-01-17 | 41.86 | 42.25 | 40.44 | 40.48 | 2.2M |
| 2024-01-16 | 41.60 | 42.10 | 40.95 | 42.00 | 2.5M |
| 2024-01-15 | 41.14 | 42.59 | 40.93 | 41.75 | 3.1M |
| 2024-01-12 | 42.38 | 42.49 | 41.46 | 41.60 | 2.2M |
| 2024-01-11 | 41.30 | 42.54 | 41.24 | 42.45 | 2.6M |
| 2024-01-10 | 41.99 | 42.57 | 40.60 | 41.46 | 2.9M |
| 2024-01-09 | 42.85 | 43.65 | 41.97 | 42.57 | 3.0M |
| 2024-01-08 | 43.65 | 43.77 | 42.46 | 42.49 | 2.2M |
| 2024-01-05 | 45.10 | 45.65 | 43.33 | 43.65 | 3.4M |
| 2024-01-04 | 45.20 | 45.74 | 44.69 | 45.22 | 2.2M |
| 2024-01-03 | 45.80 | 46.22 | 45.08 | 45.55 | 2.6M |
| 2024-01-02 | 46.49 | 46.52 | 45.50 | 46.00 | 2.9M |