34.21
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 34.36 | 34.89 | 33.25 | 34.21 | 13.9M |
| 2025-09-26 | 34.88 | 35.80 | 34.15 | 34.31 | 14.7M |
| 2025-09-25 | 36.95 | 37.68 | 35.38 | 35.57 | 22.0M |
| 2025-09-24 | 37.00 | 39.48 | 35.80 | 38.16 | 33.9M |
| 2025-09-23 | 34.85 | 38.90 | 34.83 | 38.18 | 34.0M |
| 2025-09-22 | 33.46 | 36.58 | 32.30 | 35.33 | 28.9M |
| 2025-09-19 | 34.84 | 35.85 | 33.50 | 33.50 | 29.7M |
| 2025-09-18 | 35.91 | 40.00 | 34.71 | 35.45 | 50.1M |
| 2025-09-17 | 28.97 | 33.64 | 28.30 | 33.64 | 30.3M |
| 2025-09-16 | 28.68 | 28.79 | 27.70 | 28.03 | 14.0M |
| 2025-09-15 | 29.74 | 29.82 | 28.36 | 28.40 | 18.7M |
| 2025-09-12 | 28.60 | 30.76 | 28.42 | 29.38 | 28.9M |
| 2025-09-11 | 25.63 | 28.86 | 25.35 | 27.88 | 24.7M |
| 2025-09-10 | 25.59 | 26.36 | 25.30 | 25.75 | 11.4M |
| 2025-09-09 | 26.50 | 26.50 | 25.15 | 25.34 | 11.2M |
| 2025-09-08 | 26.82 | 26.99 | 25.66 | 26.44 | 16.5M |
| 2025-09-05 | 27.25 | 27.79 | 26.00 | 27.20 | 20.7M |
| 2025-09-04 | 29.50 | 29.80 | 25.86 | 26.80 | 27.6M |
| 2025-09-03 | 29.17 | 31.85 | 27.88 | 30.03 | 34.7M |
| 2025-09-02 | 29.06 | 33.30 | 28.88 | 30.24 | 46.2M |
| 2025-09-01 | 28.56 | 28.56 | 28.50 | 28.56 | 11.5M |
| 2025-08-29 | 24.35 | 24.35 | 23.48 | 23.80 | 8.8M |
| 2025-08-28 | 23.82 | 24.47 | 23.25 | 24.39 | 12.4M |
| 2025-08-27 | 23.83 | 25.28 | 23.83 | 23.89 | 13.9M |
| 2025-08-26 | 24.00 | 24.65 | 23.86 | 24.11 | 10.3M |
| 2025-08-25 | 23.68 | 24.87 | 23.20 | 24.10 | 16.0M |
| 2025-08-22 | 22.50 | 23.57 | 22.50 | 23.35 | 13.1M |
| 2025-08-21 | 22.85 | 23.18 | 22.25 | 22.43 | 7.0M |
| 2025-08-20 | 22.46 | 22.85 | 22.13 | 22.84 | 7.6M |
| 2025-08-19 | 23.00 | 23.00 | 22.40 | 22.73 | 7.2M |
| 2025-08-18 | 23.30 | 23.56 | 22.80 | 22.98 | 12.2M |
| 2025-08-15 | 23.10 | 23.52 | 22.70 | 23.30 | 11.2M |
| 2025-08-14 | 24.22 | 24.54 | 23.05 | 23.21 | 14.6M |
| 2025-08-13 | 21.34 | 24.57 | 21.28 | 24.40 | 18.4M |
| 2025-08-12 | 21.69 | 21.70 | 20.84 | 21.36 | 8.3M |
| 2025-08-11 | 21.57 | 21.70 | 20.79 | 21.69 | 9.3M |
| 2025-08-08 | 22.80 | 22.85 | 21.84 | 21.96 | 6.0M |
| 2025-08-07 | 22.30 | 22.98 | 22.00 | 22.57 | 8.2M |
| 2025-08-06 | 21.65 | 22.36 | 21.49 | 22.25 | 6.4M |
| 2025-08-05 | 21.92 | 21.96 | 21.61 | 21.65 | 3.8M |
| 2025-08-04 | 21.52 | 21.94 | 21.50 | 21.92 | 4.1M |
| 2025-08-01 | 22.06 | 22.07 | 21.41 | 21.62 | 4.1M |
| 2025-07-31 | 22.30 | 22.78 | 21.78 | 21.93 | 7.3M |
| 2025-07-30 | 22.05 | 22.92 | 21.83 | 22.50 | 8.9M |
| 2025-07-29 | 21.63 | 22.41 | 21.63 | 22.03 | 6.8M |
| 2025-07-28 | 21.63 | 21.98 | 21.42 | 21.72 | 4.7M |
| 2025-07-25 | 21.69 | 21.74 | 21.16 | 21.64 | 5.2M |
| 2025-07-24 | 21.61 | 22.07 | 21.41 | 21.47 | 6.5M |
| 2025-07-23 | 21.50 | 21.98 | 21.40 | 21.75 | 5.6M |
| 2025-07-22 | 21.71 | 22.17 | 21.32 | 21.93 | 8.3M |
| 2025-07-21 | 20.90 | 21.91 | 20.76 | 21.86 | 7.7M |
| 2025-07-18 | 20.76 | 20.99 | 20.65 | 20.89 | 4.6M |
| 2025-07-17 | 20.30 | 20.80 | 20.20 | 20.80 | 4.4M |
| 2025-07-16 | 20.52 | 20.74 | 20.20 | 20.40 | 3.3M |
| 2025-07-15 | 20.69 | 20.74 | 20.07 | 20.39 | 4.1M |
| 2025-07-14 | 20.89 | 20.99 | 20.64 | 20.64 | 3.6M |
| 2025-07-11 | 20.59 | 21.18 | 20.28 | 20.90 | 6.8M |
| 2025-07-10 | 20.56 | 21.07 | 20.54 | 20.65 | 4.6M |
| 2025-07-09 | 20.95 | 21.28 | 20.62 | 20.65 | 5.8M |
| 2025-07-08 | 20.99 | 21.19 | 20.52 | 21.11 | 8.6M |
| 2025-07-07 | 20.00 | 21.08 | 19.80 | 21.00 | 11.1M |
| 2025-07-04 | 20.59 | 20.87 | 20.06 | 20.18 | 5.0M |
| 2025-07-03 | 20.20 | 20.56 | 19.90 | 20.38 | 4.6M |
| 2025-07-02 | 20.42 | 20.42 | 19.90 | 20.06 | 5.6M |
| 2025-07-01 | 20.73 | 20.89 | 20.35 | 20.42 | 6.8M |
| 2025-06-30 | 20.66 | 21.20 | 20.50 | 20.71 | 10.1M |
| 2025-06-27 | 20.02 | 21.03 | 19.83 | 20.54 | 13.1M |
| 2025-06-26 | 19.99 | 20.48 | 19.75 | 19.75 | 10.7M |
| 2025-06-25 | 19.10 | 19.73 | 19.05 | 19.71 | 8.0M |
| 2025-06-24 | 18.60 | 19.38 | 18.50 | 19.21 | 6.0M |
| 2025-06-23 | 18.10 | 18.69 | 17.99 | 18.50 | 3.3M |
| 2025-06-20 | 18.15 | 18.59 | 18.05 | 18.23 | 4.0M |
| 2025-06-19 | 18.55 | 18.85 | 18.20 | 18.24 | 3.8M |
| 2025-06-18 | 18.60 | 18.79 | 18.42 | 18.66 | 3.1M |
| 2025-06-17 | 18.67 | 18.98 | 18.48 | 18.73 | 3.2M |
| 2025-06-16 | 18.23 | 18.91 | 18.18 | 18.67 | 4.8M |
| 2025-06-13 | 18.98 | 19.02 | 18.18 | 18.22 | 6.2M |
| 2025-06-12 | 19.11 | 19.30 | 18.93 | 19.00 | 3.2M |
| 2025-06-11 | 19.20 | 19.38 | 19.07 | 19.11 | 4.0M |
| 2025-06-10 | 19.50 | 19.58 | 18.84 | 19.12 | 6.9M |
| 2025-06-09 | 19.56 | 19.77 | 19.47 | 19.60 | 7.0M |
| 2025-06-06 | 19.76 | 19.92 | 19.33 | 19.66 | 6.7M |
| 2025-06-05 | 19.52 | 19.75 | 19.15 | 19.65 | 6.1M |
| 2025-06-04 | 19.35 | 19.56 | 19.14 | 19.41 | 5.5M |
| 2025-06-03 | 18.90 | 19.49 | 18.90 | 19.14 | 5.4M |
| 2025-05-30 | 19.60 | 19.60 | 18.81 | 19.08 | 8.6M |
| 2025-05-29 | 19.31 | 19.73 | 19.31 | 19.60 | 11.4M |
| 2025-05-28 | 19.65 | 19.82 | 19.24 | 19.30 | 8.0M |
| 2025-05-27 | 20.15 | 20.15 | 19.49 | 19.71 | 11.3M |
| 2025-05-26 | 20.24 | 20.70 | 20.01 | 20.17 | 10.0M |
| 2025-05-23 | 20.78 | 21.02 | 20.00 | 20.00 | 15.2M |
| 2025-05-22 | 21.91 | 22.24 | 20.45 | 20.98 | 24.2M |
| 2025-05-21 | 24.46 | 25.65 | 22.00 | 22.13 | 33.2M |
| 2025-05-20 | 23.00 | 25.87 | 22.80 | 24.90 | 45.4M |
| 2025-05-19 | 20.00 | 21.63 | 20.00 | 21.56 | 11.8M |
| 2025-05-16 | 19.25 | 20.50 | 19.13 | 20.06 | 9.0M |
| 2025-05-15 | 19.28 | 19.56 | 19.01 | 19.23 | 5.7M |
| 2025-05-14 | 19.06 | 19.51 | 18.81 | 19.15 | 7.1M |
| 2025-05-13 | 18.50 | 19.43 | 17.91 | 19.22 | 9.7M |
| 2025-05-12 | 17.45 | 18.31 | 17.40 | 18.23 | 5.7M |
| 2025-05-09 | 17.81 | 17.81 | 17.28 | 17.30 | 3.2M |
| 2025-05-08 | 17.57 | 17.92 | 17.45 | 17.90 | 2.6M |
| 2025-05-07 | 17.70 | 17.96 | 17.34 | 17.57 | 3.9M |
| 2025-05-06 | 16.96 | 17.52 | 16.70 | 17.49 | 4.1M |
| 2025-04-30 | 16.53 | 16.93 | 16.53 | 16.67 | 4.4M |
| 2025-04-29 | 16.30 | 16.73 | 16.18 | 16.66 | 2.7M |
| 2025-04-28 | 16.15 | 16.41 | 15.86 | 16.27 | 2.4M |
| 2025-04-25 | 16.24 | 16.34 | 15.94 | 16.16 | 1.8M |
| 2025-04-24 | 16.70 | 16.75 | 16.00 | 16.20 | 2.9M |
| 2025-04-23 | 16.70 | 16.85 | 16.58 | 16.67 | 2.1M |
| 2025-04-22 | 16.77 | 16.81 | 16.50 | 16.71 | 1.8M |
| 2025-04-21 | 16.40 | 16.75 | 16.32 | 16.68 | 2.1M |
| 2025-04-18 | 16.65 | 16.86 | 16.36 | 16.57 | 2.0M |
| 2025-04-17 | 16.69 | 17.36 | 16.56 | 16.70 | 3.5M |
| 2025-04-16 | 16.97 | 17.21 | 16.35 | 16.69 | 2.6M |
| 2025-04-15 | 17.10 | 17.22 | 16.77 | 16.97 | 2.3M |
| 2025-04-14 | 17.28 | 17.64 | 17.04 | 17.10 | 4.5M |
| 2025-04-11 | 16.09 | 17.95 | 15.97 | 17.17 | 8.0M |
| 2025-04-10 | 15.88 | 16.57 | 15.85 | 16.24 | 5.6M |
| 2025-04-09 | 14.63 | 15.59 | 13.66 | 15.50 | 6.1M |
| 2025-04-08 | 14.24 | 15.33 | 14.24 | 14.68 | 5.8M |
| 2025-04-07 | 16.15 | 16.93 | 14.02 | 14.07 | 6.2M |
| 2025-04-03 | 17.65 | 18.00 | 17.34 | 17.52 | 2.8M |
| 2025-04-02 | 18.09 | 18.24 | 17.83 | 17.91 | 2.8M |
| 2025-04-01 | 18.04 | 18.24 | 17.97 | 18.04 | 2.7M |
| 2025-03-31 | 18.03 | 18.16 | 17.64 | 17.97 | 2.6M |
| 2025-03-28 | 18.33 | 18.60 | 18.04 | 18.04 | 2.2M |
| 2025-03-27 | 18.15 | 18.76 | 17.97 | 18.33 | 2.9M |
| 2025-03-26 | 18.23 | 18.53 | 18.17 | 18.29 | 2.1M |
| 2025-03-25 | 18.50 | 18.75 | 18.08 | 18.23 | 2.9M |
| 2025-03-24 | 19.32 | 19.32 | 18.08 | 18.56 | 3.9M |
| 2025-03-21 | 20.01 | 20.01 | 19.15 | 19.23 | 4.2M |
| 2025-03-20 | 20.21 | 20.45 | 19.85 | 20.08 | 2.9M |
| 2025-03-19 | 20.54 | 20.64 | 20.02 | 20.21 | 3.3M |
| 2025-03-18 | 20.46 | 21.14 | 20.44 | 20.55 | 3.9M |
| 2025-03-17 | 20.50 | 20.71 | 20.31 | 20.57 | 3.2M |
| 2025-03-14 | 20.55 | 20.68 | 20.08 | 20.60 | 4.1M |
| 2025-03-13 | 21.18 | 21.38 | 20.01 | 20.35 | 6.2M |
| 2025-03-12 | 21.48 | 21.80 | 21.26 | 21.31 | 4.4M |
| 2025-03-11 | 21.11 | 21.96 | 20.98 | 21.46 | 5.5M |
| 2025-03-10 | 21.50 | 21.75 | 21.08 | 21.65 | 5.0M |
| 2025-03-07 | 22.00 | 22.23 | 21.19 | 21.41 | 7.0M |
| 2025-03-06 | 22.07 | 22.79 | 22.04 | 22.20 | 8.1M |
| 2025-03-05 | 22.42 | 22.47 | 21.60 | 22.06 | 6.8M |
| 2025-03-04 | 20.88 | 22.50 | 20.50 | 21.93 | 10.3M |
| 2025-03-03 | 20.61 | 21.70 | 20.16 | 20.88 | 8.4M |
| 2025-02-28 | 21.98 | 22.30 | 20.36 | 20.49 | 10.2M |
| 2025-02-27 | 22.28 | 22.91 | 21.60 | 22.30 | 10.4M |
| 2025-02-26 | 22.42 | 22.75 | 21.88 | 22.43 | 9.8M |
| 2025-02-25 | 21.32 | 23.33 | 21.23 | 22.37 | 14.9M |
| 2025-02-24 | 22.33 | 22.65 | 21.21 | 21.76 | 15.9M |
| 2025-02-21 | 22.48 | 23.68 | 22.00 | 22.95 | 22.2M |
| 2025-02-20 | 21.88 | 22.41 | 21.24 | 21.53 | 9.2M |
| 2025-02-19 | 20.80 | 22.39 | 20.80 | 22.09 | 11.2M |
| 2025-02-18 | 22.87 | 22.90 | 20.78 | 20.93 | 19.4M |
| 2025-02-17 | 23.60 | 24.50 | 22.68 | 23.09 | 21.7M |
| 2025-02-14 | 23.13 | 23.80 | 22.03 | 23.67 | 22.2M |
| 2025-02-13 | 23.42 | 24.76 | 23.30 | 23.95 | 38.7M |
| 2025-02-12 | 19.38 | 22.86 | 19.38 | 22.86 | 29.5M |
| 2025-02-11 | 19.90 | 19.99 | 18.81 | 19.05 | 8.1M |
| 2025-02-10 | 20.01 | 20.67 | 19.52 | 19.92 | 11.3M |
| 2025-02-07 | 19.52 | 20.00 | 18.99 | 19.59 | 10.6M |
| 2025-02-06 | 18.29 | 20.31 | 18.10 | 19.52 | 12.4M |
| 2025-02-05 | 17.00 | 19.58 | 17.00 | 18.42 | 12.1M |
| 2025-01-27 | 16.80 | 17.22 | 16.45 | 16.80 | 4.4M |
| 2025-01-24 | 16.61 | 17.09 | 16.61 | 17.02 | 2.6M |
| 2025-01-23 | 16.95 | 17.28 | 16.62 | 16.67 | 3.7M |
| 2025-01-22 | 16.78 | 17.17 | 16.69 | 16.71 | 3.3M |
| 2025-01-21 | 16.55 | 16.96 | 16.30 | 16.94 | 4.2M |
| 2025-01-20 | 16.56 | 16.75 | 16.31 | 16.46 | 2.9M |
| 2025-01-17 | 16.01 | 16.76 | 15.90 | 16.49 | 4.8M |
| 2025-01-16 | 16.16 | 16.56 | 15.93 | 16.13 | 3.3M |
| 2025-01-15 | 16.45 | 16.49 | 16.01 | 16.05 | 2.8M |
| 2025-01-14 | 15.63 | 16.40 | 15.62 | 16.37 | 3.4M |
| 2025-01-13 | 15.46 | 15.64 | 15.00 | 15.55 | 2.6M |
| 2025-01-10 | 16.12 | 16.76 | 15.67 | 15.67 | 4.3M |
| 2025-01-09 | 16.00 | 16.49 | 15.93 | 16.09 | 3.6M |
| 2025-01-08 | 16.33 | 16.37 | 15.60 | 16.06 | 4.2M |
| 2025-01-07 | 16.44 | 16.44 | 15.91 | 16.44 | 3.6M |
| 2025-01-06 | 16.40 | 16.66 | 15.99 | 16.12 | 5.2M |
| 2025-01-03 | 18.22 | 18.35 | 16.66 | 16.71 | 8.2M |
| 2025-01-02 | 19.82 | 20.15 | 17.87 | 18.41 | 12.1M |