31.15
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.76 | 23.81 | 23.21 | 23.24 | 0.1M |
| 2024-12-30 | 23.77 | 23.95 | 23.35 | 23.65 | 0.1M |
| 2024-12-27 | 24.82 | 24.82 | 23.83 | 24.33 | 0.1M |
| 2024-12-26 | 25.48 | 25.48 | 25.03 | 25.21 | 0.0M |
| 2024-12-24 | 24.81 | 25.34 | 24.79 | 25.34 | 0.1M |
| 2024-12-23 | 25.01 | 25.13 | 24.61 | 24.88 | 0.0M |
| 2024-12-20 | 24.64 | 25.81 | 24.17 | 25.07 | 0.1M |
| 2024-12-19 | 25.67 | 25.77 | 25.04 | 25.10 | 0.1M |
| 2024-12-18 | 26.69 | 26.93 | 25.12 | 25.18 | 0.1M |
| 2024-12-17 | 26.77 | 27.29 | 26.66 | 27.19 | 0.1M |
| 2024-12-16 | 26.31 | 26.90 | 26.13 | 26.89 | 0.1M |
| 2024-12-13 | 26.48 | 26.84 | 26.21 | 26.35 | 0.1M |
| 2024-12-12 | 26.67 | 27.41 | 26.64 | 26.64 | 0.1M |
| 2024-12-11 | 26.03 | 26.74 | 26.03 | 26.57 | 0.1M |
| 2024-12-10 | 26.00 | 26.65 | 25.75 | 25.93 | 0.1M |
| 2024-12-09 | 25.94 | 26.45 | 25.62 | 26.23 | 0.1M |
| 2024-12-06 | 25.85 | 26.21 | 25.74 | 25.95 | 0.1M |
| 2024-12-05 | 25.36 | 26.09 | 25.14 | 25.88 | 0.2M |
| 2024-12-04 | 24.76 | 25.50 | 24.76 | 25.26 | 0.2M |
| 2024-12-03 | 24.40 | 24.70 | 24.19 | 24.58 | 0.1M |
| 2024-12-02 | 23.50 | 24.75 | 23.50 | 24.56 | 0.3M |
| 2024-11-29 | 23.34 | 23.86 | 23.14 | 23.70 | 0.1M |
| 2024-11-27 | 23.97 | 24.05 | 23.57 | 23.68 | 0.1M |
| 2024-11-26 | 23.33 | 24.38 | 23.27 | 24.27 | 0.1M |
| 2024-11-25 | 23.22 | 23.50 | 22.81 | 23.26 | 0.1M |
| 2024-11-22 | 22.44 | 23.08 | 22.44 | 23.02 | 0.1M |
| 2024-11-21 | 23.35 | 23.35 | 22.36 | 22.63 | 0.1M |
| 2024-11-20 | 23.01 | 23.01 | 22.31 | 22.82 | 0.1M |
| 2024-11-19 | 22.59 | 23.09 | 22.41 | 23.08 | 0.1M |
| 2024-11-18 | 22.69 | 23.13 | 22.46 | 22.87 | 0.1M |
| 2024-11-15 | 23.44 | 23.62 | 22.66 | 22.79 | 0.2M |
| 2024-11-14 | 24.06 | 24.27 | 23.42 | 24.13 | 0.2M |
| 2024-11-13 | 23.56 | 24.40 | 23.18 | 23.98 | 0.2M |
| 2024-11-12 | 23.15 | 23.84 | 23.10 | 23.73 | 0.1M |
| 2024-11-11 | 23.67 | 23.91 | 22.98 | 23.17 | 0.2M |
| 2024-11-08 | 23.98 | 24.10 | 23.61 | 23.69 | 0.1M |
| 2024-11-07 | 23.58 | 24.16 | 23.44 | 24.05 | 0.2M |
| 2024-11-06 | 22.62 | 23.46 | 22.47 | 23.46 | 0.3M |
| 2024-11-05 | 22.16 | 22.85 | 22.16 | 22.53 | 0.1M |
| 2024-11-04 | 22.36 | 22.39 | 21.89 | 22.22 | 0.1M |
| 2024-11-01 | 22.26 | 22.92 | 22.11 | 22.36 | 0.4M |
| 2024-10-31 | 22.98 | 23.00 | 21.98 | 22.03 | 1.0M |
| 2024-10-30 | 25.64 | 25.71 | 25.02 | 25.19 | 0.9M |
| 2024-10-29 | 24.50 | 25.10 | 24.27 | 25.00 | 0.1M |
| 2024-10-28 | 24.99 | 24.99 | 24.37 | 24.41 | 0.1M |
| 2024-10-25 | 24.36 | 25.04 | 24.36 | 24.52 | 0.2M |
| 2024-10-24 | 24.30 | 24.32 | 23.93 | 24.25 | 0.1M |
| 2024-10-23 | 24.97 | 24.97 | 23.95 | 24.19 | 0.3M |
| 2024-10-22 | 23.52 | 24.83 | 23.47 | 24.54 | 0.3M |
| 2024-10-21 | 23.23 | 23.52 | 22.98 | 23.51 | 0.1M |
| 2024-10-18 | 23.43 | 23.60 | 23.25 | 23.41 | 0.1M |
| 2024-10-17 | 23.96 | 23.96 | 23.19 | 23.35 | 0.1M |
| 2024-10-16 | 23.22 | 23.28 | 22.64 | 23.28 | 0.1M |
| 2024-10-15 | 23.92 | 23.92 | 23.16 | 23.52 | 0.2M |
| 2024-10-14 | 23.49 | 24.18 | 23.49 | 23.67 | 0.1M |
| 2024-10-11 | 23.09 | 23.39 | 22.95 | 23.31 | 0.1M |
| 2024-10-10 | 23.32 | 23.44 | 23.01 | 23.28 | 0.1M |
| 2024-10-09 | 23.36 | 23.76 | 23.13 | 23.49 | 0.2M |
| 2024-10-08 | 22.64 | 23.27 | 22.61 | 23.15 | 0.1M |
| 2024-10-07 | 23.31 | 23.42 | 22.54 | 22.62 | 0.1M |
| 2024-10-04 | 23.59 | 23.73 | 23.24 | 23.34 | 0.1M |
| 2024-10-03 | 23.40 | 23.73 | 23.15 | 23.42 | 0.1M |
| 2024-10-02 | 24.06 | 24.06 | 23.45 | 23.47 | 0.1M |
| 2024-10-01 | 24.74 | 24.74 | 23.75 | 23.86 | 0.0M |
| 2024-09-30 | 24.66 | 24.96 | 24.45 | 24.96 | 0.1M |
| 2024-09-27 | 25.24 | 25.24 | 24.68 | 24.69 | 0.0M |
| 2024-09-26 | 25.64 | 25.64 | 24.91 | 25.14 | 0.1M |
| 2024-09-25 | 25.10 | 25.35 | 24.83 | 25.22 | 0.0M |
| 2024-09-24 | 25.35 | 25.35 | 24.59 | 24.90 | 0.1M |
| 2024-09-23 | 25.50 | 25.74 | 25.08 | 25.39 | 0.0M |
| 2024-09-20 | 25.97 | 26.04 | 25.56 | 25.78 | 0.0M |
| 2024-09-19 | 26.34 | 26.37 | 25.86 | 26.06 | 0.1M |
| 2024-09-18 | 25.58 | 25.58 | 25.10 | 25.13 | 0.0M |
| 2024-09-17 | 26.15 | 26.43 | 25.34 | 25.64 | 0.1M |
| 2024-09-16 | 25.09 | 25.43 | 24.87 | 25.22 | 0.1M |
| 2024-09-13 | 24.62 | 25.22 | 24.59 | 25.10 | 0.1M |
| 2024-09-12 | 24.33 | 24.77 | 23.90 | 24.71 | 0.0M |
| 2024-09-11 | 23.48 | 24.38 | 22.80 | 24.32 | 0.0M |
| 2024-09-10 | 22.69 | 23.52 | 22.69 | 23.28 | 0.0M |
| 2024-09-09 | 22.46 | 22.60 | 22.10 | 22.36 | 0.0M |
| 2024-09-06 | 22.71 | 22.85 | 21.85 | 21.94 | 0.0M |
| 2024-09-05 | 22.88 | 23.20 | 22.50 | 22.72 | 0.0M |
| 2024-09-04 | 22.54 | 23.02 | 22.30 | 22.77 | 0.0M |
| 2024-09-03 | 23.67 | 23.96 | 22.64 | 22.87 | 0.0M |
| 2024-08-30 | 23.60 | 23.75 | 23.20 | 23.68 | 0.0M |
| 2024-08-29 | 23.47 | 24.33 | 23.23 | 23.29 | 0.1M |
| 2024-08-28 | 23.40 | 23.40 | 22.76 | 23.02 | 0.0M |
| 2024-08-27 | 23.10 | 23.40 | 23.04 | 23.40 | 0.0M |
| 2024-08-26 | 23.74 | 23.74 | 23.12 | 23.28 | 0.0M |
| 2024-08-23 | 23.71 | 23.99 | 23.19 | 23.66 | 0.0M |
| 2024-08-22 | 24.70 | 24.84 | 23.47 | 23.64 | 0.0M |
| 2024-08-21 | 24.62 | 24.81 | 24.40 | 24.56 | 0.1M |
| 2024-08-20 | 24.44 | 24.76 | 24.36 | 24.72 | 0.1M |
| 2024-08-19 | 24.10 | 24.32 | 23.82 | 24.26 | 0.0M |
| 2024-08-16 | 24.16 | 24.23 | 23.85 | 23.96 | 0.1M |
| 2024-08-15 | 24.16 | 24.29 | 23.90 | 24.29 | 0.1M |
| 2024-08-14 | 23.63 | 23.81 | 23.29 | 23.73 | 0.0M |
| 2024-08-13 | 22.98 | 23.51 | 22.98 | 23.39 | 0.1M |
| 2024-08-12 | 22.62 | 22.80 | 22.42 | 22.77 | 0.1M |
| 2024-08-09 | 22.33 | 22.67 | 22.20 | 22.56 | 0.0M |
| 2024-08-08 | 22.12 | 22.52 | 21.94 | 22.24 | 0.1M |
| 2024-08-07 | 22.80 | 22.98 | 21.63 | 21.73 | 0.1M |
| 2024-08-06 | 21.95 | 22.47 | 21.87 | 21.90 | 0.1M |
| 2024-08-05 | 20.70 | 22.00 | 20.37 | 21.37 | 0.1M |
| 2024-08-02 | 23.22 | 23.57 | 22.40 | 22.85 | 0.1M |
| 2024-08-01 | 24.37 | 25.11 | 23.55 | 23.90 | 0.1M |
| 2024-07-31 | 24.35 | 24.39 | 23.35 | 23.95 | 0.2M |
| 2024-07-30 | 25.11 | 25.25 | 23.97 | 24.58 | 0.3M |
| 2024-07-29 | 25.61 | 25.61 | 24.85 | 25.08 | 0.1M |
| 2024-07-26 | 24.14 | 25.20 | 24.00 | 24.86 | 0.1M |
| 2024-07-25 | 25.27 | 25.27 | 24.00 | 24.10 | 0.1M |
| 2024-07-24 | 26.76 | 26.76 | 25.16 | 25.40 | 0.0M |
| 2024-07-23 | 27.14 | 27.69 | 27.14 | 27.31 | 0.0M |
| 2024-07-22 | 27.01 | 27.27 | 26.61 | 27.12 | 0.0M |
| 2024-07-19 | 25.85 | 26.82 | 25.75 | 26.35 | 0.1M |
| 2024-07-18 | 27.34 | 27.34 | 26.12 | 26.84 | 0.0M |
| 2024-07-17 | 27.12 | 27.32 | 26.68 | 27.16 | 0.0M |
| 2024-07-16 | 28.52 | 28.53 | 27.63 | 27.92 | 0.0M |
| 2024-07-15 | 28.43 | 28.89 | 28.19 | 28.47 | 0.1M |
| 2024-07-12 | 28.40 | 28.80 | 28.06 | 28.42 | 0.1M |
| 2024-07-11 | 29.79 | 29.87 | 28.11 | 28.68 | 0.1M |
| 2024-07-10 | 29.57 | 30.14 | 29.16 | 30.14 | 0.1M |
| 2024-07-09 | 30.14 | 30.15 | 29.08 | 29.26 | 0.2M |
| 2024-07-08 | 30.30 | 30.30 | 29.91 | 30.05 | 0.1M |
| 2024-07-05 | 29.41 | 30.40 | 29.41 | 30.31 | 0.0M |
| 2024-07-03 | 29.26 | 29.47 | 29.11 | 29.44 | 0.0M |
| 2024-07-02 | 28.64 | 29.29 | 28.60 | 29.29 | 0.0M |
| 2024-07-01 | 27.78 | 29.07 | 27.61 | 29.01 | 0.0M |
| 2024-06-28 | 28.37 | 28.80 | 27.74 | 27.86 | 0.0M |
| 2024-06-27 | 28.60 | 28.95 | 28.45 | 28.54 | 0.1M |
| 2024-06-26 | 27.90 | 28.64 | 27.90 | 28.46 | 0.1M |
| 2024-06-25 | 27.90 | 28.31 | 27.80 | 28.31 | 0.0M |
| 2024-06-24 | 28.15 | 28.50 | 27.75 | 27.84 | 0.0M |
| 2024-06-21 | 27.76 | 28.23 | 27.75 | 28.19 | 0.0M |
| 2024-06-20 | 27.72 | 27.78 | 27.25 | 27.66 | 0.1M |
| 2024-06-18 | 28.32 | 28.32 | 27.70 | 27.79 | 0.0M |
| 2024-06-17 | 27.25 | 28.37 | 27.13 | 28.07 | 0.1M |
| 2024-06-14 | 26.89 | 27.40 | 26.70 | 27.35 | 0.0M |
| 2024-06-13 | 27.19 | 27.43 | 26.99 | 27.19 | 0.2M |
| 2024-06-12 | 26.53 | 27.48 | 26.38 | 27.28 | 0.1M |
| 2024-06-11 | 25.50 | 26.19 | 25.31 | 26.19 | 0.0M |
| 2024-06-10 | 25.15 | 25.61 | 25.15 | 25.59 | 0.0M |
| 2024-06-07 | 25.14 | 25.43 | 25.05 | 25.19 | 0.0M |
| 2024-06-06 | 25.30 | 25.30 | 24.84 | 25.26 | 0.0M |
| 2024-06-05 | 24.34 | 25.21 | 24.34 | 25.21 | 0.0M |
| 2024-06-04 | 23.79 | 24.32 | 23.60 | 24.31 | 0.0M |
| 2024-06-03 | 24.31 | 24.31 | 23.54 | 23.95 | 0.0M |
| 2024-05-31 | 24.29 | 24.29 | 23.00 | 24.20 | 0.0M |
| 2024-05-30 | 25.38 | 25.38 | 24.15 | 24.17 | 0.1M |
| 2024-05-29 | 25.62 | 26.08 | 25.62 | 25.89 | 0.0M |
| 2024-05-28 | 25.92 | 26.00 | 25.79 | 26.00 | 0.0M |
| 2024-05-24 | 25.71 | 26.15 | 25.39 | 26.04 | 0.0M |
| 2024-05-23 | 26.34 | 26.39 | 25.52 | 25.70 | 0.0M |
| 2024-05-22 | 26.17 | 26.33 | 25.82 | 26.13 | 0.0M |
| 2024-05-21 | 25.80 | 26.40 | 25.49 | 25.98 | 0.0M |
| 2024-05-20 | 24.95 | 25.65 | 24.95 | 25.46 | 0.0M |
| 2024-05-17 | 25.25 | 25.25 | 24.71 | 24.88 | 0.0M |
| 2024-05-16 | 25.23 | 25.52 | 25.00 | 25.05 | 0.0M |
| 2024-05-15 | 24.92 | 25.38 | 24.66 | 25.31 | 0.0M |
| 2024-05-14 | 23.86 | 24.55 | 23.86 | 24.49 | 0.0M |
| 2024-05-13 | 24.68 | 24.68 | 23.82 | 24.12 | 0.0M |
| 2024-05-10 | 24.11 | 24.32 | 23.94 | 24.29 | 0.0M |
| 2024-05-09 | 23.76 | 24.02 | 23.66 | 23.99 | 0.0M |
| 2024-05-08 | 23.44 | 23.98 | 23.43 | 23.81 | 0.0M |
| 2024-05-07 | 24.19 | 24.19 | 23.68 | 23.68 | 0.0M |
| 2024-05-06 | 23.40 | 24.20 | 23.38 | 24.18 | 0.0M |
| 2024-05-03 | 22.98 | 23.41 | 22.98 | 23.39 | 0.0M |
| 2024-05-02 | 22.20 | 22.49 | 22.13 | 22.42 | 0.0M |
| 2024-05-01 | 21.73 | 22.81 | 21.69 | 22.10 | 0.0M |
| 2024-04-30 | 22.80 | 22.80 | 21.48 | 21.48 | 0.0M |
| 2024-04-29 | 23.23 | 23.23 | 22.63 | 22.93 | 0.0M |
| 2024-04-26 | 24.21 | 24.21 | 23.45 | 23.46 | 0.1M |
| 2024-04-25 | 22.14 | 22.73 | 21.50 | 22.73 | 0.1M |
| 2024-04-24 | 23.95 | 24.13 | 23.57 | 23.79 | 0.0M |
| 2024-04-23 | 23.20 | 23.70 | 23.17 | 23.65 | 0.0M |
| 2024-04-22 | 22.89 | 23.10 | 22.36 | 22.91 | 0.0M |
| 2024-04-19 | 23.16 | 23.35 | 22.58 | 22.71 | 0.0M |
| 2024-04-18 | 24.10 | 24.16 | 23.31 | 23.31 | 0.0M |
| 2024-04-17 | 24.91 | 24.91 | 24.12 | 24.29 | 0.0M |
| 2024-04-16 | 24.37 | 24.96 | 24.37 | 24.54 | 0.0M |
| 2024-04-15 | 25.86 | 26.00 | 24.45 | 24.47 | 0.0M |
| 2024-04-12 | 25.75 | 25.75 | 25.22 | 25.46 | 0.1M |
| 2024-04-11 | 26.02 | 26.36 | 25.55 | 26.22 | 0.0M |
| 2024-04-10 | 25.50 | 25.72 | 25.25 | 25.70 | 0.0M |
| 2024-04-09 | 26.04 | 26.16 | 25.47 | 26.05 | 0.0M |
| 2024-04-08 | 25.98 | 25.99 | 25.74 | 25.84 | 0.0M |
| 2024-04-05 | 25.31 | 26.07 | 25.31 | 25.99 | 0.0M |
| 2024-04-04 | 25.81 | 26.33 | 25.04 | 25.06 | 0.0M |
| 2024-04-03 | 25.24 | 25.63 | 25.21 | 25.29 | 0.0M |
| 2024-04-02 | 25.40 | 25.58 | 25.03 | 25.44 | 0.0M |
| 2024-04-01 | 25.68 | 26.05 | 25.53 | 25.85 | 0.1M |
| 2024-03-28 | 25.33 | 25.50 | 25.27 | 25.44 | 0.0M |
| 2024-03-27 | 25.63 | 25.75 | 25.24 | 25.47 | 0.0M |
| 2024-03-26 | 25.81 | 25.93 | 25.55 | 25.55 | 0.0M |
| 2024-03-25 | 26.16 | 26.66 | 25.56 | 25.67 | 0.0M |
| 2024-03-22 | 26.46 | 26.76 | 26.13 | 26.49 | 0.0M |
| 2024-03-21 | 27.00 | 27.37 | 26.46 | 26.57 | 0.0M |
| 2024-03-20 | 25.69 | 26.01 | 25.52 | 26.01 | 0.0M |
| 2024-03-19 | 25.32 | 25.67 | 25.16 | 25.59 | 0.0M |
| 2024-03-18 | 25.32 | 25.56 | 25.32 | 25.56 | 0.0M |