26.84
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 | 23.10 | 23.55 | 22.80 | 22.97 | 2.0M |
| 2024-12-30 | 22.70 | 23.35 | 22.27 | 23.12 | 2.3M |
| 2024-12-27 | 22.12 | 23.55 | 22.00 | 22.73 | 2.8M |
| 2024-12-26 | 21.90 | 22.56 | 21.66 | 22.14 | 1.6M |
| 2024-12-25 | 22.42 | 22.62 | 21.28 | 21.90 | 2.8M |
| 2024-12-24 | 22.39 | 23.20 | 22.29 | 22.66 | 2.5M |
| 2024-12-23 | 24.36 | 24.45 | 22.10 | 22.40 | 3.6M |
| 2024-12-20 | 24.20 | 24.79 | 24.10 | 24.23 | 1.8M |
| 2024-12-19 | 23.86 | 24.43 | 23.40 | 23.95 | 2.2M |
| 2024-12-18 | 24.58 | 24.79 | 23.95 | 24.08 | 3.0M |
| 2024-12-17 | 26.54 | 26.84 | 24.47 | 24.59 | 3.4M |
| 2024-12-16 | 26.18 | 27.17 | 25.88 | 26.55 | 2.2M |
| 2024-12-13 | 26.66 | 27.56 | 26.18 | 26.29 | 2.3M |
| 2024-12-12 | 26.50 | 27.20 | 26.15 | 26.88 | 2.1M |
| 2024-12-11 | 26.85 | 27.30 | 26.15 | 26.42 | 2.1M |
| 2024-12-10 | 28.00 | 28.00 | 26.60 | 26.85 | 2.5M |
| 2024-12-09 | 27.57 | 27.60 | 26.68 | 27.11 | 2.6M |
| 2024-12-06 | 27.25 | 27.77 | 27.06 | 27.56 | 1.7M |
| 2024-12-05 | 27.62 | 27.93 | 27.16 | 27.28 | 3.1M |
| 2024-12-04 | 27.76 | 28.69 | 27.62 | 27.88 | 4.1M |
| 2024-12-03 | 27.88 | 28.23 | 27.38 | 27.76 | 3.0M |
| 2024-12-02 | 26.80 | 28.08 | 26.04 | 27.70 | 5.7M |
| 2024-11-29 | 25.36 | 27.00 | 25.24 | 27.00 | 5.4M |
| 2024-11-28 | 25.01 | 25.68 | 24.83 | 25.40 | 2.5M |
| 2024-11-27 | 25.00 | 25.05 | 23.65 | 24.96 | 2.1M |
| 2024-11-26 | 25.25 | 26.00 | 24.91 | 25.01 | 2.6M |
| 2024-11-25 | 25.52 | 26.42 | 24.44 | 25.25 | 3.9M |
| 2024-11-22 | 25.33 | 26.91 | 25.13 | 25.40 | 6.4M |
| 2024-11-21 | 24.90 | 25.39 | 24.31 | 25.32 | 2.8M |
| 2024-11-20 | 23.89 | 24.98 | 23.62 | 24.91 | 2.9M |
| 2024-11-19 | 22.90 | 23.98 | 22.90 | 23.90 | 2.5M |
| 2024-11-18 | 25.00 | 25.00 | 22.60 | 22.86 | 4.5M |
| 2024-11-15 | 24.54 | 25.51 | 24.04 | 24.22 | 2.6M |
| 2024-11-14 | 25.38 | 25.59 | 24.35 | 24.61 | 3.2M |
| 2024-11-13 | 25.20 | 26.50 | 25.01 | 25.59 | 4.2M |
| 2024-11-12 | 25.56 | 25.90 | 24.50 | 24.83 | 3.8M |
| 2024-11-11 | 26.55 | 26.55 | 25.30 | 25.60 | 5.2M |
| 2024-11-08 | 25.80 | 27.88 | 25.38 | 26.66 | 5.8M |
| 2024-11-07 | 24.72 | 25.71 | 24.24 | 25.60 | 5.4M |
| 2024-11-06 | 24.53 | 25.86 | 23.88 | 24.99 | 6.7M |
| 2024-11-05 | 23.45 | 24.62 | 23.38 | 24.55 | 5.1M |
| 2024-11-04 | 23.20 | 24.04 | 22.71 | 23.55 | 3.9M |
| 2024-11-01 | 24.42 | 24.42 | 22.84 | 23.03 | 6.8M |
| 2024-10-31 | 25.00 | 25.47 | 24.01 | 24.50 | 7.8M |
| 2024-10-30 | 22.53 | 26.73 | 22.53 | 25.20 | 13.8M |
| 2024-10-29 | 25.00 | 25.00 | 22.68 | 22.80 | 9.9M |
| 2024-10-28 | 25.73 | 27.30 | 24.15 | 24.77 | 14.2M |
| 2024-10-25 | 22.36 | 25.20 | 22.01 | 25.18 | 12.0M |
| 2024-10-24 | 20.75 | 22.85 | 20.16 | 22.53 | 8.6M |
| 2024-10-23 | 21.40 | 21.75 | 20.62 | 20.84 | 5.2M |
| 2024-10-22 | 20.76 | 21.46 | 20.37 | 21.40 | 5.2M |
| 2024-10-21 | 19.50 | 21.09 | 19.41 | 20.76 | 6.4M |
| 2024-10-18 | 19.30 | 20.00 | 19.20 | 19.57 | 5.4M |
| 2024-10-17 | 19.47 | 19.86 | 19.20 | 19.33 | 4.5M |
| 2024-10-16 | 18.61 | 19.80 | 18.39 | 19.33 | 5.8M |
| 2024-10-15 | 18.62 | 20.07 | 18.30 | 18.75 | 5.1M |
| 2024-10-14 | 17.70 | 18.90 | 17.41 | 18.68 | 4.8M |
| 2024-10-11 | 18.60 | 18.84 | 17.27 | 17.40 | 3.4M |
| 2024-10-10 | 18.61 | 19.20 | 18.31 | 18.78 | 3.4M |
| 2024-10-09 | 20.98 | 21.00 | 18.55 | 18.62 | 6.6M |
| 2024-10-08 | 22.95 | 23.80 | 20.35 | 21.97 | 9.4M |
| 2024-09-30 | 18.60 | 20.81 | 18.10 | 20.35 | 8.5M |
| 2024-09-27 | 18.13 | 18.50 | 17.70 | 18.29 | 3.8M |
| 2024-09-26 | 17.00 | 17.85 | 16.80 | 17.77 | 3.7M |
| 2024-09-25 | 17.28 | 17.43 | 16.91 | 17.00 | 3.1M |
| 2024-09-24 | 16.69 | 17.38 | 16.69 | 17.29 | 4.1M |
| 2024-09-23 | 16.49 | 16.86 | 16.30 | 16.60 | 1.0M |
| 2024-09-20 | 16.46 | 16.63 | 16.27 | 16.49 | 1.0M |
| 2024-09-19 | 16.43 | 16.57 | 16.30 | 16.46 | 1.2M |
| 2024-09-18 | 16.18 | 16.59 | 16.13 | 16.43 | 1.4M |
| 2024-09-13 | 16.44 | 16.89 | 16.10 | 16.33 | 2.3M |
| 2024-09-12 | 16.03 | 16.96 | 15.98 | 16.31 | 2.8M |
| 2024-09-11 | 15.99 | 16.17 | 15.90 | 16.11 | 0.6M |
| 2024-09-10 | 15.82 | 15.98 | 15.57 | 15.98 | 0.7M |
| 2024-09-09 | 15.44 | 15.75 | 15.30 | 15.71 | 0.6M |
| 2024-09-06 | 15.95 | 16.02 | 15.61 | 15.62 | 0.6M |
| 2024-09-05 | 15.60 | 16.04 | 15.57 | 15.95 | 1.0M |
| 2024-09-04 | 15.45 | 15.75 | 15.35 | 15.61 | 0.7M |
| 2024-09-03 | 15.54 | 15.74 | 15.46 | 15.63 | 0.6M |
| 2024-09-02 | 15.99 | 15.99 | 15.50 | 15.54 | 0.6M |
| 2024-08-30 | 15.58 | 16.01 | 15.52 | 15.72 | 1.0M |
| 2024-08-29 | 15.18 | 15.70 | 15.18 | 15.57 | 0.7M |
| 2024-08-28 | 15.00 | 15.43 | 14.97 | 15.20 | 0.6M |
| 2024-08-27 | 15.65 | 15.78 | 15.12 | 15.25 | 1.1M |
| 2024-08-26 | 15.75 | 15.95 | 15.74 | 15.80 | 0.5M |
| 2024-08-23 | 15.68 | 16.05 | 15.67 | 15.75 | 0.5M |
| 2024-08-22 | 15.85 | 16.23 | 15.78 | 15.85 | 0.9M |
| 2024-08-21 | 15.55 | 16.17 | 15.49 | 15.88 | 0.7M |
| 2024-08-20 | 15.73 | 15.96 | 15.53 | 15.68 | 0.7M |
| 2024-08-19 | 16.03 | 16.10 | 15.59 | 15.67 | 1.0M |
| 2024-08-16 | 15.93 | 16.13 | 15.82 | 16.06 | 0.7M |
| 2024-08-15 | 15.71 | 16.10 | 15.53 | 15.89 | 0.9M |
| 2024-08-14 | 16.03 | 16.19 | 15.83 | 15.86 | 0.7M |
| 2024-08-13 | 16.29 | 16.29 | 15.88 | 16.03 | 0.5M |
| 2024-08-12 | 16.12 | 16.32 | 15.91 | 16.04 | 0.7M |
| 2024-08-09 | 15.88 | 16.28 | 15.88 | 16.18 | 0.8M |
| 2024-08-08 | 16.17 | 16.18 | 15.55 | 15.88 | 0.9M |
| 2024-08-07 | 15.91 | 16.30 | 15.90 | 16.19 | 0.9M |
| 2024-08-06 | 16.16 | 16.37 | 15.97 | 16.13 | 1.1M |
| 2024-08-05 | 16.78 | 16.94 | 15.94 | 15.97 | 1.8M |
| 2024-08-02 | 17.30 | 17.47 | 16.80 | 16.86 | 1.4M |
| 2024-08-01 | 16.93 | 17.62 | 16.85 | 17.47 | 2.7M |
| 2024-07-31 | 16.69 | 17.18 | 16.64 | 16.93 | 1.9M |
| 2024-07-30 | 16.87 | 17.00 | 16.58 | 16.67 | 1.1M |
| 2024-07-29 | 16.20 | 16.89 | 16.20 | 16.87 | 1.4M |
| 2024-07-26 | 16.12 | 16.32 | 15.91 | 16.26 | 0.9M |
| 2024-07-25 | 16.04 | 16.19 | 15.80 | 15.90 | 0.8M |
| 2024-07-24 | 16.13 | 16.50 | 15.98 | 16.11 | 0.9M |
| 2024-07-23 | 16.57 | 17.08 | 16.11 | 16.34 | 1.9M |
| 2024-07-22 | 16.10 | 16.57 | 16.10 | 16.56 | 0.9M |
| 2024-07-19 | 16.00 | 16.43 | 15.79 | 16.33 | 1.0M |
| 2024-07-18 | 16.44 | 16.44 | 15.74 | 15.95 | 1.5M |
| 2024-07-17 | 17.34 | 17.34 | 16.32 | 16.44 | 1.3M |
| 2024-07-16 | 16.85 | 17.48 | 16.69 | 17.17 | 1.7M |
| 2024-07-15 | 17.05 | 17.25 | 16.80 | 17.02 | 1.1M |
| 2024-07-12 | 17.48 | 17.80 | 17.12 | 17.21 | 2.1M |
| 2024-07-11 | 17.32 | 17.85 | 17.30 | 17.38 | 1.7M |
| 2024-07-10 | 17.30 | 17.44 | 17.10 | 17.25 | 1.4M |
| 2024-07-09 | 16.75 | 17.37 | 16.62 | 17.37 | 1.9M |
| 2024-07-08 | 16.70 | 16.87 | 16.40 | 16.75 | 1.6M |
| 2024-07-05 | 16.27 | 17.10 | 16.06 | 16.81 | 1.2M |
| 2024-07-04 | 17.00 | 17.00 | 16.26 | 16.27 | 1.5M |
| 2024-07-03 | 17.05 | 17.05 | 16.60 | 16.81 | 1.3M |
| 2024-07-02 | 17.05 | 17.38 | 16.77 | 17.15 | 2.4M |
| 2024-07-01 | 15.67 | 16.95 | 15.67 | 16.87 | 1.8M |
| 2024-06-28 | 16.33 | 16.57 | 16.01 | 16.29 | 1.2M |
| 2024-06-27 | 15.98 | 16.38 | 15.85 | 16.20 | 1.3M |
| 2024-06-26 | 15.51 | 16.09 | 15.31 | 16.00 | 1.1M |
| 2024-06-25 | 15.48 | 15.90 | 15.30 | 15.52 | 1.1M |
| 2024-06-24 | 16.35 | 16.35 | 15.44 | 15.47 | 1.2M |
| 2024-06-21 | 16.38 | 16.45 | 15.91 | 16.12 | 1.6M |
| 2024-06-20 | 16.38 | 16.87 | 16.28 | 16.57 | 2.2M |
| 2024-06-19 | 16.18 | 17.09 | 15.90 | 16.63 | 2.8M |
| 2024-06-18 | 16.02 | 16.24 | 15.79 | 16.09 | 1.5M |
| 2024-06-17 | 15.76 | 16.08 | 15.63 | 16.00 | 1.3M |
| 2024-06-14 | 15.49 | 15.84 | 15.17 | 15.81 | 1.2M |
| 2024-06-13 | 15.70 | 16.12 | 15.40 | 15.46 | 1.7M |
| 2024-06-12 | 15.15 | 15.85 | 15.04 | 15.66 | 2.4M |
| 2024-06-11 | 15.18 | 15.24 | 14.75 | 15.16 | 1.7M |
| 2024-06-07 | 15.41 | 15.59 | 14.91 | 15.17 | 2.3M |
| 2024-06-06 | 15.76 | 16.00 | 14.60 | 15.02 | 3.0M |
| 2024-06-05 | 16.85 | 16.85 | 15.79 | 15.82 | 2.0M |
| 2024-06-04 | 16.73 | 16.73 | 16.20 | 16.60 | 1.7M |
| 2024-06-03 | 17.18 | 17.18 | 16.40 | 16.73 | 2.4M |
| 2024-05-31 | 17.03 | 17.39 | 16.92 | 17.18 | 2.1M |
| 2024-05-30 | 17.51 | 17.56 | 17.04 | 17.08 | 1.3M |
| 2024-05-29 | 17.66 | 17.66 | 17.09 | 17.37 | 1.6M |
| 2024-05-28 | 17.92 | 18.01 | 17.27 | 17.60 | 2.4M |
| 2024-05-27 | 17.03 | 18.19 | 16.78 | 18.03 | 4.1M |
| 2024-05-24 | 17.49 | 17.80 | 16.91 | 16.92 | 3.5M |
| 2024-05-23 | 17.90 | 18.19 | 17.30 | 17.44 | 3.4M |
| 2024-05-22 | 17.72 | 17.95 | 17.50 | 17.89 | 2.7M |
| 2024-05-21 | 18.07 | 18.40 | 17.71 | 17.85 | 2.7M |
| 2024-05-20 | 18.33 | 18.79 | 18.00 | 18.15 | 2.8M |
| 2024-05-17 | 17.59 | 18.61 | 17.54 | 18.54 | 4.4M |
| 2024-05-16 | 17.68 | 18.15 | 17.26 | 17.90 | 3.5M |
| 2024-05-15 | 17.41 | 18.20 | 17.21 | 17.67 | 3.7M |
| 2024-05-14 | 17.54 | 17.90 | 17.23 | 17.47 | 3.4M |
| 2024-05-13 | 17.14 | 18.58 | 16.68 | 17.80 | 6.0M |
| 2024-05-10 | 19.67 | 19.67 | 17.14 | 17.68 | 11.6M |
| 2024-05-09 | 15.89 | 17.49 | 15.89 | 16.85 | 6.4M |
| 2024-05-08 | 16.50 | 16.63 | 15.80 | 16.00 | 3.1M |
| 2024-05-07 | 16.00 | 16.88 | 15.70 | 16.51 | 4.3M |
| 2024-05-06 | 15.28 | 15.88 | 15.28 | 15.86 | 3.2M |
| 2024-04-30 | 15.34 | 15.40 | 14.85 | 15.17 | 2.2M |
| 2024-04-29 | 15.57 | 15.68 | 15.16 | 15.34 | 3.5M |
| 2024-04-26 | 14.93 | 15.64 | 14.93 | 15.40 | 3.9M |
| 2024-04-25 | 14.85 | 15.05 | 14.65 | 14.93 | 2.5M |
| 2024-04-24 | 14.07 | 14.98 | 14.00 | 14.86 | 3.8M |
| 2024-04-23 | 13.75 | 14.25 | 13.75 | 14.06 | 2.8M |
| 2024-04-22 | 14.88 | 14.88 | 13.44 | 13.86 | 5.1M |
| 2024-04-19 | 14.85 | 15.39 | 14.44 | 14.91 | 4.1M |
| 2024-04-18 | 15.00 | 15.10 | 14.30 | 14.75 | 4.0M |
| 2024-04-17 | 14.85 | 15.32 | 14.79 | 15.10 | 5.5M |
| 2024-04-16 | 15.78 | 15.78 | 14.44 | 14.68 | 5.3M |
| 2024-04-15 | 16.29 | 16.69 | 15.29 | 15.82 | 4.8M |
| 2024-04-12 | 16.70 | 17.19 | 16.54 | 16.60 | 3.6M |
| 2024-04-11 | 16.11 | 17.04 | 16.00 | 16.60 | 4.8M |
| 2024-04-10 | 17.17 | 17.48 | 15.76 | 16.11 | 6.6M |
| 2024-04-09 | 17.77 | 17.96 | 16.27 | 17.00 | 8.1M |
| 2024-04-08 | 19.64 | 19.91 | 16.47 | 16.58 | 15.0M |
| 2024-04-03 | 20.02 | 20.28 | 19.58 | 19.93 | 9.4M |
| 2024-04-02 | 19.94 | 20.08 | 19.38 | 20.08 | 10.1M |
| 2024-04-01 | 18.68 | 20.30 | 18.52 | 19.95 | 13.5M |
| 2024-03-29 | 19.64 | 19.64 | 18.47 | 18.68 | 9.9M |
| 2024-03-28 | 19.57 | 19.76 | 19.05 | 19.76 | 11.3M |
| 2024-03-27 | 18.63 | 20.18 | 18.59 | 20.00 | 15.6M |
| 2024-03-26 | 18.33 | 18.70 | 18.29 | 18.67 | 5.4M |
| 2024-03-25 | 19.32 | 19.52 | 18.27 | 18.61 | 9.5M |
| 2024-03-22 | 19.08 | 19.71 | 18.80 | 19.43 | 10.8M |
| 2024-03-21 | 19.08 | 19.23 | 18.78 | 19.10 | 10.3M |
| 2024-03-20 | 18.19 | 19.58 | 18.07 | 19.50 | 18.3M |
| 2024-03-19 | 19.00 | 19.08 | 17.91 | 18.28 | 16.9M |
| 2024-03-18 | 15.70 | 18.72 | 15.63 | 18.72 | 22.4M |
| 2024-03-15 | 15.45 | 15.68 | 15.22 | 15.60 | 7.2M |
| 2024-03-14 | 15.00 | 16.07 | 14.86 | 15.68 | 11.6M |
| 2024-03-13 | 13.77 | 15.18 | 13.76 | 15.18 | 12.2M |
| 2024-03-12 | 13.76 | 13.85 | 13.60 | 13.78 | 4.3M |
| 2024-03-11 | 13.60 | 13.80 | 13.50 | 13.76 | 4.6M |
| 2024-03-08 | 13.40 | 13.67 | 13.33 | 13.67 | 4.7M |
| 2024-03-07 | 13.48 | 13.60 | 13.34 | 13.50 | 3.9M |
| 2024-03-06 | 13.30 | 13.58 | 13.16 | 13.56 | 6.5M |
| 2024-03-05 | 13.57 | 13.59 | 13.14 | 13.54 | 3.7M |
| 2024-03-04 | 13.73 | 14.05 | 13.15 | 13.80 | 7.5M |
| 2024-03-01 | 13.56 | 13.97 | 13.45 | 13.97 | 6.4M |
| 2024-02-29 | 12.98 | 13.60 | 12.80 | 13.60 | 5.0M |
| 2024-02-28 | 13.77 | 14.06 | 12.50 | 13.33 | 6.6M |
| 2024-02-27 | 13.47 | 14.05 | 13.25 | 13.90 | 4.9M |
| 2024-02-26 | 13.28 | 13.75 | 13.23 | 13.53 | 3.6M |
| 2024-02-23 | 13.30 | 13.85 | 13.00 | 13.43 | 5.0M |
| 2024-02-22 | 12.75 | 13.55 | 12.74 | 13.29 | 4.8M |
| 2024-02-21 | 11.66 | 13.29 | 11.60 | 13.23 | 8.1M |
| 2024-02-20 | 11.62 | 12.03 | 11.13 | 12.02 | 5.6M |
| 2024-02-19 | 10.88 | 12.09 | 10.76 | 12.08 | 7.9M |
| 2024-02-08 | 9.61 | 11.00 | 9.24 | 11.00 | 8.4M |
| 2024-02-07 | 10.16 | 10.24 | 9.34 | 9.58 | 5.8M |
| 2024-02-06 | 10.50 | 10.50 | 9.06 | 10.16 | 7.6M |
| 2024-02-05 | 12.70 | 12.76 | 10.62 | 10.71 | 4.8M |
| 2024-02-02 | 13.64 | 13.83 | 12.31 | 13.14 | 4.0M |
| 2024-02-01 | 13.63 | 13.85 | 13.18 | 13.65 | 3.9M |
| 2024-01-31 | 13.83 | 14.24 | 13.15 | 13.98 | 6.3M |
| 2024-01-30 | 14.78 | 15.18 | 14.31 | 15.00 | 6.5M |
| 2024-01-29 | 14.17 | 15.51 | 14.08 | 15.00 | 8.9M |
| 2024-01-26 | 14.10 | 14.38 | 13.90 | 14.38 | 6.1M |
| 2024-01-25 | 13.90 | 14.15 | 13.61 | 14.15 | 4.3M |
| 2024-01-24 | 13.97 | 14.20 | 13.22 | 14.00 | 4.1M |
| 2024-01-23 | 14.38 | 14.38 | 13.56 | 13.91 | 5.4M |
| 2024-01-22 | 15.63 | 15.65 | 14.47 | 14.70 | 5.0M |
| 2024-01-19 | 15.81 | 15.92 | 15.39 | 15.46 | 3.5M |
| 2024-01-18 | 15.79 | 15.93 | 15.38 | 15.89 | 3.8M |
| 2024-01-17 | 16.08 | 16.08 | 15.75 | 15.81 | 2.1M |
| 2024-01-16 | 15.86 | 16.28 | 15.67 | 16.00 | 2.8M |
| 2024-01-15 | 15.75 | 16.05 | 15.60 | 15.84 | 1.9M |
| 2024-01-12 | 16.00 | 16.24 | 15.72 | 15.84 | 2.3M |
| 2024-01-11 | 15.83 | 15.99 | 15.71 | 15.89 | 1.8M |
| 2024-01-10 | 15.66 | 15.97 | 15.43 | 15.83 | 3.0M |
| 2024-01-09 | 15.92 | 16.11 | 15.68 | 15.81 | 2.8M |
| 2024-01-08 | 16.21 | 16.31 | 15.81 | 15.91 | 4.0M |
| 2024-01-05 | 16.30 | 16.68 | 16.07 | 16.22 | 4.2M |
| 2024-01-04 | 16.26 | 16.46 | 16.04 | 16.35 | 4.5M |
| 2024-01-03 | 15.85 | 16.45 | 15.76 | 16.20 | 6.8M |
| 2024-01-02 | 15.59 | 15.99 | 15.57 | 15.91 | 4.1M |