28.70
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 | 29.68 | 30.10 | 28.70 | 28.70 | 5.1M |
| 2025-09-25 | 30.37 | 30.77 | 29.74 | 29.97 | 4.3M |
| 2025-09-24 | 29.89 | 30.54 | 29.41 | 30.48 | 4.0M |
| 2025-09-23 | 30.35 | 30.65 | 29.10 | 29.95 | 5.3M |
| 2025-09-22 | 30.66 | 30.66 | 29.86 | 30.35 | 4.9M |
| 2025-09-19 | 31.00 | 31.34 | 30.20 | 30.42 | 4.9M |
| 2025-09-18 | 32.46 | 32.55 | 30.47 | 30.84 | 10.7M |
| 2025-09-17 | 31.02 | 32.80 | 30.77 | 32.46 | 9.9M |
| 2025-09-16 | 30.76 | 32.16 | 30.75 | 31.24 | 6.3M |
| 2025-09-15 | 31.23 | 31.88 | 30.90 | 31.11 | 5.0M |
| 2025-09-12 | 31.95 | 32.22 | 31.47 | 31.50 | 5.5M |
| 2025-09-11 | 31.21 | 32.20 | 30.47 | 32.06 | 7.3M |
| 2025-09-10 | 31.71 | 32.50 | 31.20 | 31.60 | 7.8M |
| 2025-09-09 | 32.20 | 33.20 | 31.04 | 31.20 | 10.6M |
| 2025-09-08 | 29.64 | 33.50 | 29.53 | 32.66 | 13.9M |
| 2025-09-05 | 28.29 | 29.76 | 28.04 | 29.67 | 6.0M |
| 2025-09-04 | 29.75 | 30.10 | 27.65 | 28.30 | 8.9M |
| 2025-09-03 | 30.79 | 31.29 | 29.55 | 29.68 | 6.6M |
| 2025-09-02 | 32.30 | 32.39 | 30.45 | 30.80 | 9.4M |
| 2025-09-01 | 33.02 | 33.25 | 32.00 | 32.24 | 10.4M |
| 2025-08-29 | 33.80 | 34.74 | 32.80 | 33.26 | 14.4M |
| 2025-08-28 | 32.00 | 33.80 | 31.75 | 33.31 | 21.5M |
| 2025-08-27 | 31.53 | 32.78 | 30.90 | 30.91 | 12.7M |
| 2025-08-26 | 32.98 | 32.98 | 31.40 | 31.57 | 10.2M |
| 2025-08-25 | 31.25 | 33.03 | 30.82 | 32.51 | 16.5M |
| 2025-08-22 | 31.02 | 31.60 | 30.93 | 31.25 | 9.0M |
| 2025-08-21 | 30.09 | 32.38 | 29.69 | 31.14 | 17.0M |
| 2025-08-20 | 28.90 | 30.35 | 28.01 | 29.98 | 13.8M |
| 2025-08-19 | 30.27 | 30.65 | 29.65 | 29.88 | 7.9M |
| 2025-08-18 | 29.98 | 30.50 | 29.79 | 30.30 | 11.6M |
| 2025-08-15 | 29.66 | 30.27 | 29.60 | 30.19 | 6.6M |
| 2025-08-14 | 30.90 | 31.10 | 29.50 | 29.69 | 9.3M |
| 2025-08-13 | 30.48 | 31.47 | 30.48 | 30.99 | 7.6M |
| 2025-08-12 | 32.25 | 32.25 | 30.50 | 30.59 | 12.8M |
| 2025-08-11 | 32.00 | 32.58 | 31.70 | 32.40 | 10.7M |
| 2025-08-08 | 31.41 | 32.12 | 31.15 | 31.54 | 10.2M |
| 2025-08-07 | 30.64 | 32.01 | 30.00 | 31.60 | 13.3M |
| 2025-08-06 | 30.42 | 30.85 | 30.18 | 30.64 | 6.6M |
| 2025-08-05 | 31.00 | 31.82 | 30.30 | 30.55 | 12.3M |
| 2025-08-04 | 29.83 | 31.37 | 29.72 | 30.77 | 12.9M |
| 2025-08-01 | 27.52 | 30.80 | 27.48 | 29.86 | 17.8M |
| 2025-07-31 | 27.60 | 28.40 | 27.24 | 27.66 | 9.1M |
| 2025-07-30 | 27.25 | 27.68 | 26.80 | 27.46 | 6.4M |
| 2025-07-29 | 27.00 | 27.30 | 26.67 | 27.12 | 3.8M |
| 2025-07-28 | 26.66 | 27.30 | 26.52 | 27.03 | 4.3M |
| 2025-07-25 | 26.79 | 26.88 | 26.36 | 26.78 | 3.5M |
| 2025-07-24 | 26.88 | 27.09 | 26.70 | 26.81 | 3.6M |
| 2025-07-23 | 26.78 | 27.37 | 26.39 | 26.85 | 5.8M |
| 2025-07-22 | 26.89 | 27.30 | 26.49 | 26.70 | 4.1M |
| 2025-07-21 | 26.98 | 27.46 | 26.46 | 26.89 | 4.7M |
| 2025-07-18 | 27.20 | 27.39 | 26.67 | 26.98 | 3.9M |
| 2025-07-17 | 26.41 | 27.28 | 26.41 | 26.97 | 3.9M |
| 2025-07-16 | 26.67 | 27.19 | 26.40 | 26.65 | 3.9M |
| 2025-07-15 | 26.25 | 27.09 | 26.10 | 26.66 | 6.9M |
| 2025-07-14 | 25.60 | 26.40 | 25.22 | 26.25 | 5.6M |
| 2025-07-11 | 25.40 | 25.86 | 25.04 | 25.51 | 2.9M |
| 2025-07-10 | 25.30 | 25.80 | 25.07 | 25.35 | 2.7M |
| 2025-07-09 | 25.78 | 25.80 | 25.24 | 25.35 | 2.6M |
| 2025-07-08 | 25.40 | 26.02 | 25.16 | 25.78 | 3.4M |
| 2025-07-07 | 25.19 | 25.69 | 25.03 | 25.40 | 2.5M |
| 2025-07-04 | 25.49 | 25.93 | 25.01 | 25.30 | 4.4M |
| 2025-07-03 | 25.50 | 26.35 | 25.40 | 25.60 | 3.4M |
| 2025-07-02 | 26.22 | 26.38 | 25.30 | 25.50 | 3.6M |
| 2025-07-01 | 26.47 | 26.64 | 26.10 | 26.35 | 2.9M |
| 2025-06-30 | 25.81 | 26.55 | 25.48 | 26.46 | 4.1M |
| 2025-06-27 | 25.80 | 26.25 | 25.54 | 25.81 | 4.5M |
| 2025-06-26 | 25.65 | 26.49 | 25.57 | 25.70 | 5.1M |
| 2025-06-25 | 25.44 | 26.07 | 25.25 | 25.71 | 4.1M |
| 2025-06-24 | 24.37 | 25.57 | 24.17 | 25.32 | 5.1M |
| 2025-06-23 | 23.36 | 24.33 | 23.30 | 24.30 | 4.7M |
| 2025-06-20 | 24.66 | 24.85 | 23.40 | 23.53 | 8.1M |
| 2025-06-19 | 25.88 | 26.60 | 24.62 | 24.89 | 7.2M |
| 2025-06-18 | 26.17 | 26.17 | 25.05 | 25.68 | 5.1M |
| 2025-06-17 | 27.21 | 27.26 | 25.88 | 26.17 | 4.5M |
| 2025-06-16 | 26.72 | 27.39 | 26.09 | 27.26 | 4.8M |
| 2025-06-13 | 27.64 | 27.65 | 26.02 | 26.68 | 6.1M |
| 2025-06-12 | 27.64 | 27.84 | 27.36 | 27.65 | 1.7M |
| 2025-06-11 | 27.59 | 27.98 | 27.27 | 27.63 | 2.6M |
| 2025-06-10 | 27.99 | 28.20 | 27.42 | 27.59 | 3.7M |
| 2025-06-09 | 28.63 | 28.93 | 27.67 | 27.99 | 4.9M |
| 2025-06-06 | 28.67 | 29.26 | 28.40 | 28.52 | 2.9M |
| 2025-06-05 | 28.31 | 28.57 | 28.02 | 28.52 | 2.5M |
| 2025-06-04 | 28.15 | 28.53 | 28.11 | 28.30 | 1.8M |
| 2025-06-03 | 28.00 | 28.77 | 27.96 | 28.19 | 2.8M |
| 2025-05-30 | 28.00 | 28.48 | 27.74 | 28.19 | 2.6M |
| 2025-05-29 | 27.51 | 28.23 | 27.50 | 28.10 | 2.7M |
| 2025-05-28 | 27.90 | 28.25 | 27.49 | 27.51 | 2.5M |
| 2025-05-27 | 27.94 | 27.94 | 27.27 | 27.50 | 2.6M |
| 2025-05-26 | 27.56 | 28.11 | 27.56 | 27.83 | 2.5M |
| 2025-05-23 | 28.20 | 28.50 | 27.50 | 27.60 | 4.7M |
| 2025-05-22 | 28.95 | 29.20 | 28.10 | 28.19 | 4.2M |
| 2025-05-21 | 29.52 | 29.99 | 28.91 | 29.17 | 3.1M |
| 2025-05-20 | 29.00 | 30.35 | 29.00 | 29.80 | 4.4M |
| 2025-05-19 | 29.00 | 29.43 | 28.83 | 29.21 | 1.9M |
| 2025-05-16 | 29.39 | 29.57 | 29.11 | 29.29 | 1.8M |
| 2025-05-15 | 29.88 | 29.88 | 29.12 | 29.39 | 1.9M |
| 2025-05-14 | 29.74 | 29.98 | 29.29 | 29.59 | 2.6M |
| 2025-05-13 | 30.59 | 30.59 | 29.63 | 29.71 | 4.2M |
| 2025-05-12 | 30.88 | 31.18 | 30.00 | 30.32 | 5.1M |
| 2025-05-09 | 31.55 | 31.70 | 29.90 | 30.12 | 4.3M |
| 2025-05-08 | 30.93 | 31.37 | 30.81 | 31.04 | 3.7M |
| 2025-05-07 | 30.77 | 31.48 | 30.22 | 31.04 | 6.2M |
| 2025-05-06 | 29.18 | 30.98 | 29.12 | 30.58 | 5.5M |
| 2025-04-30 | 29.90 | 29.90 | 28.08 | 29.18 | 5.3M |
| 2025-04-29 | 29.88 | 30.11 | 29.41 | 30.10 | 4.1M |
| 2025-04-28 | 30.11 | 30.38 | 29.59 | 29.65 | 3.0M |
| 2025-04-25 | 30.31 | 30.71 | 30.02 | 30.14 | 3.5M |
| 2025-04-24 | 31.66 | 31.79 | 29.72 | 30.32 | 6.8M |
| 2025-04-23 | 31.80 | 32.22 | 31.31 | 31.60 | 3.8M |
| 2025-04-22 | 31.60 | 32.75 | 31.60 | 31.75 | 3.4M |
| 2025-04-21 | 31.69 | 32.05 | 31.45 | 31.85 | 4.5M |
| 2025-04-18 | 30.42 | 32.05 | 29.70 | 32.01 | 8.8M |
| 2025-04-17 | 30.91 | 31.41 | 30.57 | 30.64 | 7.4M |
| 2025-04-16 | 33.45 | 33.45 | 30.70 | 30.97 | 12.8M |
| 2025-04-15 | 37.00 | 37.88 | 32.66 | 33.18 | 19.4M |
| 2025-04-14 | 34.20 | 34.58 | 33.78 | 34.47 | 9.1M |
| 2025-04-11 | 32.10 | 34.09 | 32.10 | 33.40 | 9.5M |
| 2025-04-10 | 32.00 | 33.20 | 31.35 | 32.24 | 9.4M |
| 2025-04-09 | 28.01 | 31.58 | 27.67 | 31.34 | 10.7M |
| 2025-04-08 | 26.80 | 28.69 | 26.80 | 28.39 | 9.2M |
| 2025-04-07 | 30.35 | 30.97 | 26.21 | 26.21 | 11.7M |
| 2025-04-03 | 32.00 | 33.04 | 31.63 | 32.76 | 6.3M |
| 2025-04-02 | 31.31 | 32.70 | 31.24 | 32.24 | 5.8M |
| 2025-04-01 | 30.19 | 31.49 | 29.87 | 31.40 | 4.5M |
| 2025-03-31 | 30.46 | 31.00 | 29.67 | 30.16 | 3.5M |
| 2025-03-28 | 31.63 | 31.88 | 30.56 | 30.83 | 4.0M |
| 2025-03-27 | 29.72 | 32.51 | 29.57 | 31.79 | 9.0M |
| 2025-03-26 | 29.67 | 30.00 | 29.50 | 29.75 | 2.6M |
| 2025-03-25 | 29.85 | 30.36 | 29.65 | 29.69 | 3.0M |
| 2025-03-24 | 30.71 | 31.23 | 29.00 | 30.03 | 6.2M |
| 2025-03-21 | 30.28 | 31.50 | 29.93 | 30.71 | 4.9M |
| 2025-03-20 | 30.75 | 31.20 | 30.30 | 30.35 | 3.1M |
| 2025-03-19 | 31.00 | 31.22 | 29.92 | 30.73 | 5.2M |
| 2025-03-18 | 31.20 | 31.59 | 30.77 | 31.00 | 4.9M |
| 2025-03-17 | 31.28 | 31.48 | 30.55 | 31.09 | 5.2M |
| 2025-03-14 | 31.97 | 31.97 | 31.02 | 31.42 | 4.7M |
| 2025-03-13 | 32.50 | 32.50 | 31.33 | 31.41 | 4.9M |
| 2025-03-12 | 32.40 | 32.88 | 32.10 | 32.35 | 4.9M |
| 2025-03-11 | 32.74 | 33.25 | 31.51 | 32.32 | 7.7M |
| 2025-03-10 | 33.00 | 33.98 | 32.51 | 33.40 | 8.0M |
| 2025-03-07 | 32.80 | 33.97 | 32.50 | 33.06 | 8.0M |
| 2025-03-06 | 32.65 | 34.30 | 32.53 | 32.90 | 10.5M |
| 2025-03-05 | 30.98 | 33.67 | 30.77 | 32.90 | 8.4M |
| 2025-03-04 | 29.95 | 31.34 | 29.88 | 30.99 | 3.5M |
| 2025-03-03 | 31.00 | 31.67 | 30.22 | 30.56 | 4.9M |
| 2025-02-28 | 32.80 | 32.80 | 31.10 | 31.16 | 6.0M |
| 2025-02-27 | 32.00 | 33.15 | 31.66 | 32.91 | 7.5M |
| 2025-02-26 | 33.33 | 34.18 | 31.98 | 32.39 | 8.5M |
| 2025-02-25 | 33.30 | 34.17 | 32.70 | 33.29 | 8.1M |
| 2025-02-24 | 32.52 | 34.77 | 32.01 | 33.42 | 12.9M |
| 2025-02-21 | 32.14 | 32.80 | 31.08 | 32.53 | 10.2M |
| 2025-02-20 | 30.30 | 32.36 | 29.61 | 32.14 | 14.1M |
| 2025-02-19 | 28.87 | 29.99 | 28.87 | 29.57 | 5.1M |
| 2025-02-18 | 29.99 | 31.17 | 29.10 | 29.30 | 9.6M |
| 2025-02-17 | 27.90 | 29.96 | 27.45 | 29.50 | 12.1M |
| 2025-02-14 | 28.04 | 28.40 | 26.90 | 27.22 | 8.3M |
| 2025-02-13 | 28.56 | 29.52 | 28.05 | 28.32 | 6.3M |
| 2025-02-12 | 28.50 | 29.08 | 28.36 | 28.65 | 5.0M |
| 2025-02-11 | 28.81 | 29.15 | 28.25 | 28.65 | 5.4M |
| 2025-02-10 | 30.20 | 30.50 | 28.50 | 28.70 | 10.3M |
| 2025-02-07 | 30.40 | 30.98 | 29.97 | 30.19 | 6.1M |
| 2025-02-06 | 28.58 | 30.53 | 27.70 | 30.45 | 7.6M |
| 2025-02-05 | 31.81 | 31.88 | 26.68 | 28.68 | 12.8M |
| 2025-01-27 | 31.06 | 32.28 | 30.90 | 31.79 | 6.9M |
| 2025-01-24 | 31.16 | 31.34 | 30.41 | 31.01 | 4.5M |
| 2025-01-23 | 31.90 | 32.55 | 30.93 | 31.04 | 4.6M |
| 2025-01-22 | 31.92 | 32.10 | 31.18 | 31.54 | 3.6M |
| 2025-01-21 | 31.66 | 32.09 | 31.06 | 31.88 | 5.0M |
| 2025-01-20 | 30.68 | 32.30 | 30.68 | 31.50 | 6.2M |
| 2025-01-17 | 30.87 | 31.10 | 30.45 | 30.60 | 3.9M |
| 2025-01-16 | 30.81 | 31.34 | 30.51 | 30.85 | 4.6M |
| 2025-01-15 | 30.90 | 31.47 | 30.43 | 30.59 | 4.7M |
| 2025-01-14 | 30.23 | 31.22 | 29.98 | 31.20 | 6.4M |
| 2025-01-13 | 28.36 | 31.04 | 27.88 | 30.09 | 8.0M |
| 2025-01-10 | 29.00 | 29.55 | 28.59 | 28.59 | 3.6M |
| 2025-01-09 | 28.80 | 29.67 | 28.43 | 29.20 | 4.7M |
| 2025-01-08 | 30.35 | 30.35 | 28.00 | 29.28 | 6.0M |
| 2025-01-07 | 28.88 | 30.25 | 28.79 | 30.22 | 4.7M |
| 2025-01-06 | 28.99 | 29.56 | 28.44 | 29.00 | 4.6M |
| 2025-01-03 | 29.70 | 29.88 | 28.36 | 28.99 | 5.3M |
| 2025-01-02 | 29.18 | 31.18 | 28.57 | 29.73 | 8.6M |