28.45
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 | 29.15 | 29.27 | 28.44 | 28.45 | 2.6M |
| 2025-09-25 | 30.01 | 30.04 | 29.09 | 29.18 | 2.5M |
| 2025-09-24 | 29.70 | 29.96 | 29.30 | 29.91 | 2.4M |
| 2025-09-23 | 30.51 | 30.58 | 28.98 | 29.85 | 3.8M |
| 2025-09-22 | 29.99 | 30.79 | 29.75 | 30.52 | 3.2M |
| 2025-09-19 | 30.90 | 30.98 | 29.66 | 29.80 | 4.2M |
| 2025-09-18 | 31.63 | 32.11 | 30.39 | 30.71 | 6.1M |
| 2025-09-17 | 33.51 | 34.22 | 31.94 | 32.00 | 9.7M |
| 2025-09-16 | 30.99 | 33.35 | 30.38 | 33.03 | 11.0M |
| 2025-09-15 | 30.07 | 31.60 | 29.98 | 31.10 | 8.6M |
| 2025-09-12 | 29.92 | 29.98 | 29.31 | 29.31 | 2.0M |
| 2025-09-11 | 29.00 | 30.00 | 28.42 | 29.93 | 3.4M |
| 2025-09-10 | 29.25 | 29.57 | 28.90 | 28.99 | 1.8M |
| 2025-09-09 | 29.46 | 29.70 | 28.95 | 29.27 | 2.1M |
| 2025-09-08 | 29.27 | 29.58 | 29.02 | 29.46 | 2.8M |
| 2025-09-05 | 29.18 | 29.66 | 28.67 | 29.28 | 2.8M |
| 2025-09-04 | 28.49 | 29.67 | 28.49 | 29.06 | 4.0M |
| 2025-09-03 | 29.48 | 29.78 | 28.38 | 28.52 | 2.5M |
| 2025-09-02 | 30.01 | 30.12 | 28.33 | 29.56 | 4.8M |
| 2025-09-01 | 30.14 | 30.57 | 29.74 | 29.93 | 3.0M |
| 2025-08-29 | 30.50 | 30.50 | 29.50 | 29.89 | 4.0M |
| 2025-08-28 | 30.68 | 31.27 | 29.24 | 30.53 | 5.6M |
| 2025-08-27 | 31.48 | 32.22 | 30.66 | 30.66 | 5.4M |
| 2025-08-26 | 31.22 | 31.64 | 30.87 | 31.12 | 2.8M |
| 2025-08-25 | 31.56 | 31.83 | 30.98 | 31.29 | 4.5M |
| 2025-08-22 | 31.84 | 31.93 | 31.21 | 31.56 | 3.5M |
| 2025-08-21 | 31.75 | 32.75 | 30.96 | 31.71 | 6.1M |
| 2025-08-20 | 32.10 | 32.10 | 31.13 | 31.75 | 5.7M |
| 2025-08-19 | 31.40 | 32.83 | 31.05 | 32.32 | 9.8M |
| 2025-08-18 | 31.20 | 31.67 | 30.72 | 31.43 | 6.7M |
| 2025-08-15 | 29.76 | 31.30 | 29.55 | 31.09 | 7.5M |
| 2025-08-14 | 30.39 | 30.39 | 29.35 | 29.44 | 3.5M |
| 2025-08-13 | 30.11 | 30.35 | 29.86 | 30.26 | 3.5M |
| 2025-08-12 | 30.33 | 30.53 | 29.83 | 30.06 | 3.4M |
| 2025-08-11 | 30.01 | 30.57 | 29.90 | 30.41 | 4.0M |
| 2025-08-08 | 30.16 | 30.38 | 29.82 | 29.96 | 3.8M |
| 2025-08-07 | 30.26 | 30.77 | 30.04 | 30.41 | 5.7M |
| 2025-08-06 | 29.59 | 30.87 | 29.42 | 30.40 | 7.0M |
| 2025-08-05 | 29.12 | 29.68 | 28.91 | 29.60 | 4.6M |
| 2025-08-04 | 28.36 | 28.91 | 28.26 | 28.90 | 3.0M |
| 2025-08-01 | 28.48 | 28.65 | 28.22 | 28.61 | 3.2M |
| 2025-07-31 | 28.62 | 29.17 | 28.17 | 28.35 | 4.5M |
| 2025-07-30 | 29.64 | 29.79 | 28.35 | 28.62 | 6.8M |
| 2025-07-29 | 30.24 | 30.65 | 29.53 | 29.92 | 7.5M |
| 2025-07-28 | 29.80 | 30.93 | 29.40 | 30.65 | 11.4M |
| 2025-07-25 | 29.50 | 30.30 | 28.92 | 29.29 | 11.7M |
| 2025-07-24 | 29.03 | 32.40 | 28.32 | 30.28 | 17.7M |
| 2025-07-23 | 27.82 | 29.01 | 27.44 | 28.43 | 6.7M |
| 2025-07-22 | 27.70 | 27.88 | 27.37 | 27.78 | 3.8M |
| 2025-07-21 | 27.73 | 27.90 | 27.45 | 27.81 | 3.3M |
| 2025-07-18 | 27.76 | 27.77 | 27.31 | 27.66 | 2.9M |
| 2025-07-17 | 27.00 | 27.90 | 26.90 | 27.64 | 4.6M |
| 2025-07-16 | 26.96 | 27.20 | 26.70 | 27.05 | 2.1M |
| 2025-07-15 | 27.16 | 27.20 | 26.54 | 26.98 | 2.5M |
| 2025-07-14 | 26.70 | 27.16 | 26.60 | 27.05 | 2.0M |
| 2025-07-11 | 26.97 | 27.26 | 26.67 | 26.79 | 2.5M |
| 2025-07-10 | 27.36 | 27.37 | 26.72 | 27.00 | 3.2M |
| 2025-07-09 | 27.09 | 27.75 | 26.95 | 27.40 | 5.1M |
| 2025-07-08 | 26.40 | 27.09 | 26.25 | 27.07 | 3.6M |
| 2025-07-07 | 26.15 | 26.46 | 26.11 | 26.40 | 1.7M |
| 2025-07-04 | 26.66 | 26.70 | 26.20 | 26.28 | 2.2M |
| 2025-07-03 | 26.65 | 26.75 | 26.42 | 26.66 | 2.1M |
| 2025-07-02 | 26.63 | 26.90 | 26.32 | 26.64 | 3.0M |
| 2025-07-01 | 26.73 | 27.02 | 26.58 | 26.88 | 3.6M |
| 2025-06-30 | 26.35 | 26.80 | 26.35 | 26.73 | 3.8M |
| 2025-06-27 | 26.20 | 26.53 | 26.06 | 26.33 | 3.6M |
| 2025-06-26 | 26.44 | 26.50 | 26.02 | 26.10 | 3.7M |
| 2025-06-25 | 26.39 | 26.70 | 25.94 | 26.19 | 5.1M |
| 2025-06-24 | 25.02 | 25.82 | 25.02 | 25.78 | 2.3M |
| 2025-06-23 | 24.46 | 25.09 | 24.20 | 25.01 | 1.7M |
| 2025-06-20 | 24.65 | 25.00 | 24.33 | 24.54 | 1.6M |
| 2025-06-19 | 25.05 | 25.43 | 24.49 | 24.57 | 2.0M |
| 2025-06-18 | 24.86 | 25.15 | 24.61 | 25.15 | 1.6M |
| 2025-06-17 | 25.13 | 25.37 | 24.82 | 25.03 | 1.9M |
| 2025-06-16 | 24.88 | 25.38 | 24.75 | 25.14 | 1.8M |
| 2025-06-13 | 25.93 | 25.93 | 24.74 | 24.86 | 3.7M |
| 2025-06-12 | 25.58 | 26.10 | 25.36 | 26.03 | 2.3M |
| 2025-06-11 | 25.44 | 26.04 | 25.44 | 25.70 | 2.1M |
| 2025-06-10 | 26.07 | 26.20 | 25.02 | 25.46 | 3.3M |
| 2025-06-09 | 26.17 | 26.55 | 26.12 | 26.34 | 2.2M |
| 2025-06-06 | 26.11 | 26.28 | 25.78 | 26.11 | 1.9M |
| 2025-06-05 | 26.00 | 26.37 | 25.63 | 26.33 | 2.8M |
| 2025-06-04 | 25.91 | 26.09 | 25.80 | 26.03 | 2.1M |
| 2025-06-03 | 25.88 | 26.12 | 25.61 | 25.84 | 2.7M |
| 2025-05-30 | 27.00 | 27.00 | 25.78 | 25.80 | 3.5M |
| 2025-05-29 | 26.68 | 27.25 | 26.68 | 26.95 | 2.6M |
| 2025-05-28 | 27.15 | 27.44 | 26.66 | 26.76 | 2.1M |
| 2025-05-27 | 27.53 | 27.70 | 26.86 | 27.10 | 3.0M |
| 2025-05-26 | 27.45 | 27.90 | 27.35 | 27.67 | 2.7M |
| 2025-05-23 | 27.88 | 28.57 | 27.23 | 27.34 | 4.1M |
| 2025-05-22 | 28.40 | 28.50 | 27.31 | 27.34 | 6.2M |
| 2025-05-21 | 29.69 | 29.88 | 28.35 | 28.50 | 6.5M |
| 2025-05-20 | 29.81 | 30.36 | 28.61 | 30.10 | 7.4M |
| 2025-05-19 | 31.67 | 31.67 | 29.69 | 29.99 | 9.6M |
| 2025-05-16 | 28.41 | 32.78 | 27.77 | 30.80 | 17.4M |
| 2025-05-15 | 27.00 | 29.45 | 26.26 | 28.70 | 10.4M |
| 2025-05-14 | 26.40 | 27.22 | 26.17 | 26.78 | 6.1M |
| 2025-05-13 | 26.80 | 26.90 | 26.07 | 26.12 | 3.6M |
| 2025-05-12 | 25.88 | 26.68 | 25.81 | 26.38 | 5.6M |
| 2025-05-09 | 26.99 | 26.99 | 25.73 | 25.89 | 9.1M |
| 2025-05-08 | 25.16 | 29.67 | 25.06 | 27.80 | 12.0M |
| 2025-05-07 | 25.00 | 25.22 | 24.75 | 25.05 | 2.2M |
| 2025-05-06 | 24.37 | 24.81 | 24.36 | 24.81 | 1.8M |
| 2025-04-30 | 23.73 | 24.28 | 23.49 | 24.15 | 2.3M |
| 2025-04-29 | 22.63 | 23.74 | 22.63 | 23.50 | 2.7M |
| 2025-04-28 | 23.18 | 23.36 | 22.68 | 22.69 | 1.6M |
| 2025-04-25 | 23.35 | 23.40 | 23.00 | 23.21 | 1.3M |
| 2025-04-24 | 23.28 | 23.56 | 22.80 | 23.14 | 1.9M |
| 2025-04-23 | 22.85 | 23.45 | 22.72 | 23.30 | 1.9M |
| 2025-04-22 | 22.50 | 22.82 | 22.44 | 22.61 | 1.5M |
| 2025-04-21 | 21.93 | 22.88 | 21.92 | 22.71 | 2.4M |
| 2025-04-18 | 21.84 | 22.43 | 21.60 | 22.08 | 2.0M |
| 2025-04-17 | 21.55 | 22.20 | 21.29 | 21.86 | 1.6M |
| 2025-04-16 | 22.13 | 22.15 | 21.17 | 21.56 | 1.7M |
| 2025-04-15 | 22.03 | 22.27 | 21.85 | 22.13 | 1.6M |
| 2025-04-14 | 22.08 | 22.57 | 22.02 | 22.03 | 1.6M |
| 2025-04-11 | 21.33 | 21.90 | 21.06 | 21.67 | 2.1M |
| 2025-04-10 | 21.01 | 21.93 | 21.01 | 21.31 | 2.7M |
| 2025-04-09 | 19.71 | 20.68 | 17.81 | 20.40 | 3.7M |
| 2025-04-08 | 20.18 | 21.05 | 19.32 | 19.95 | 3.6M |
| 2025-04-07 | 23.17 | 23.86 | 20.09 | 20.09 | 3.7M |
| 2025-04-03 | 25.50 | 25.75 | 24.80 | 25.11 | 1.7M |
| 2025-04-02 | 25.40 | 26.07 | 25.28 | 25.75 | 1.8M |
| 2025-04-01 | 25.53 | 26.05 | 25.32 | 25.37 | 1.8M |
| 2025-03-31 | 25.17 | 25.46 | 24.42 | 25.25 | 2.6M |
| 2025-03-28 | 26.18 | 26.59 | 25.50 | 25.51 | 2.3M |
| 2025-03-27 | 26.81 | 26.81 | 25.90 | 26.18 | 2.3M |
| 2025-03-26 | 26.11 | 27.19 | 25.85 | 26.81 | 2.8M |
| 2025-03-25 | 26.45 | 26.63 | 25.67 | 26.07 | 2.8M |
| 2025-03-24 | 27.82 | 28.10 | 25.83 | 26.45 | 4.4M |
| 2025-03-21 | 28.70 | 28.89 | 27.72 | 27.77 | 4.8M |
| 2025-03-20 | 29.00 | 29.32 | 28.66 | 28.95 | 7.7M |
| 2025-03-19 | 29.20 | 30.68 | 29.16 | 29.41 | 11.6M |
| 2025-03-18 | 27.56 | 30.56 | 27.39 | 29.21 | 11.3M |
| 2025-03-17 | 27.22 | 27.63 | 26.84 | 27.59 | 3.6M |
| 2025-03-14 | 26.83 | 27.25 | 26.16 | 27.16 | 3.2M |
| 2025-03-13 | 27.40 | 27.48 | 26.29 | 26.74 | 4.1M |
| 2025-03-12 | 27.99 | 27.99 | 27.47 | 27.51 | 3.5M |
| 2025-03-11 | 27.35 | 27.71 | 27.00 | 27.67 | 4.4M |
| 2025-03-10 | 28.64 | 28.84 | 27.66 | 27.88 | 5.0M |
| 2025-03-07 | 28.35 | 29.28 | 28.02 | 28.44 | 7.0M |
| 2025-03-06 | 27.86 | 28.78 | 27.86 | 28.67 | 9.5M |
| 2025-03-05 | 27.40 | 28.08 | 27.09 | 27.88 | 8.2M |
| 2025-03-04 | 27.06 | 28.41 | 26.88 | 27.45 | 8.9M |
| 2025-03-03 | 28.22 | 29.65 | 26.61 | 27.67 | 13.7M |
| 2025-02-28 | 31.68 | 33.88 | 28.30 | 28.42 | 21.7M |
| 2025-02-27 | 25.90 | 31.06 | 25.90 | 31.06 | 16.3M |
| 2025-02-26 | 26.19 | 26.20 | 25.75 | 25.88 | 1.9M |
| 2025-02-25 | 25.37 | 25.99 | 25.24 | 25.76 | 1.9M |
| 2025-02-24 | 25.63 | 25.82 | 25.14 | 25.66 | 1.7M |
| 2025-02-21 | 25.61 | 25.95 | 25.43 | 25.62 | 2.2M |
| 2025-02-20 | 24.95 | 25.85 | 24.92 | 25.61 | 2.6M |
| 2025-02-19 | 24.16 | 25.08 | 24.11 | 25.00 | 1.8M |
| 2025-02-18 | 24.96 | 25.09 | 24.08 | 24.16 | 1.4M |
| 2025-02-17 | 24.37 | 25.04 | 24.37 | 24.93 | 1.5M |
| 2025-02-14 | 24.54 | 24.88 | 24.30 | 24.35 | 1.1M |
| 2025-02-13 | 25.01 | 25.09 | 24.55 | 24.55 | 1.2M |
| 2025-02-12 | 24.95 | 25.13 | 24.78 | 25.09 | 1.3M |
| 2025-02-11 | 24.96 | 25.17 | 24.66 | 24.83 | 1.1M |
| 2025-02-10 | 24.77 | 25.12 | 24.62 | 24.96 | 1.2M |
| 2025-02-07 | 24.75 | 25.28 | 24.45 | 24.68 | 1.9M |
| 2025-02-06 | 24.00 | 24.94 | 23.90 | 24.76 | 1.7M |
| 2025-02-05 | 24.40 | 24.50 | 23.56 | 24.07 | 1.5M |
| 2025-01-27 | 23.98 | 24.11 | 23.25 | 23.39 | 1.1M |
| 2025-01-24 | 23.29 | 23.80 | 23.14 | 23.56 | 1.0M |
| 2025-01-23 | 23.52 | 23.97 | 23.29 | 23.29 | 1.0M |
| 2025-01-22 | 23.54 | 23.72 | 23.16 | 23.29 | 0.9M |
| 2025-01-21 | 23.88 | 24.02 | 23.45 | 23.73 | 1.0M |
| 2025-01-20 | 23.67 | 23.95 | 23.28 | 23.87 | 1.1M |
| 2025-01-17 | 23.45 | 23.65 | 23.17 | 23.38 | 0.9M |
| 2025-01-16 | 23.48 | 23.77 | 23.01 | 23.45 | 1.4M |
| 2025-01-15 | 23.68 | 23.78 | 23.15 | 23.22 | 1.1M |
| 2025-01-14 | 22.52 | 23.52 | 22.41 | 23.50 | 1.8M |
| 2025-01-13 | 21.65 | 22.52 | 21.13 | 22.30 | 1.0M |
| 2025-01-10 | 22.77 | 23.06 | 22.09 | 22.09 | 1.5M |
| 2025-01-09 | 22.37 | 22.99 | 22.27 | 22.77 | 1.1M |
| 2025-01-08 | 22.76 | 22.86 | 21.61 | 22.37 | 1.5M |
| 2025-01-07 | 21.12 | 22.88 | 21.12 | 22.80 | 2.0M |
| 2025-01-06 | 21.56 | 21.70 | 20.62 | 21.33 | 1.0M |
| 2025-01-03 | 22.61 | 22.96 | 21.40 | 21.45 | 1.5M |
| 2025-01-02 | 23.28 | 23.58 | 22.34 | 22.58 | 1.4M |