24.50
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 | 25.43 | 25.52 | 24.50 | 24.50 | 11.5M |
| 2025-09-25 | 25.43 | 25.95 | 25.32 | 25.45 | 13.2M |
| 2025-09-24 | 24.67 | 25.47 | 24.50 | 25.40 | 13.8M |
| 2025-09-23 | 25.52 | 25.66 | 24.16 | 24.83 | 18.8M |
| 2025-09-22 | 25.52 | 26.24 | 25.23 | 25.73 | 21.3M |
| 2025-09-19 | 25.54 | 25.95 | 24.76 | 24.81 | 18.0M |
| 2025-09-18 | 25.07 | 26.85 | 25.06 | 25.42 | 32.1M |
| 2025-09-17 | 25.13 | 25.33 | 24.82 | 25.06 | 10.6M |
| 2025-09-16 | 25.22 | 25.26 | 24.75 | 25.16 | 13.8M |
| 2025-09-15 | 24.28 | 26.18 | 24.21 | 25.20 | 25.5M |
| 2025-09-12 | 24.36 | 24.74 | 24.22 | 24.28 | 12.0M |
| 2025-09-11 | 23.90 | 25.25 | 23.88 | 24.49 | 18.2M |
| 2025-09-10 | 23.80 | 24.02 | 23.66 | 23.72 | 5.9M |
| 2025-09-09 | 24.38 | 24.45 | 23.60 | 23.63 | 9.9M |
| 2025-09-08 | 24.01 | 24.79 | 23.85 | 24.59 | 10.3M |
| 2025-09-05 | 23.68 | 24.39 | 23.36 | 24.27 | 10.2M |
| 2025-09-04 | 23.90 | 24.27 | 23.12 | 23.53 | 11.3M |
| 2025-09-03 | 24.91 | 25.04 | 23.88 | 23.91 | 10.9M |
| 2025-09-02 | 25.80 | 25.84 | 24.50 | 24.82 | 16.9M |
| 2025-09-01 | 26.38 | 26.58 | 25.80 | 25.89 | 14.5M |
| 2025-08-29 | 26.60 | 26.60 | 25.95 | 26.21 | 14.2M |
| 2025-08-28 | 26.20 | 26.82 | 25.62 | 26.75 | 22.0M |
| 2025-08-27 | 27.38 | 27.95 | 26.35 | 26.38 | 27.3M |
| 2025-08-26 | 27.51 | 27.61 | 27.12 | 27.24 | 21.0M |
| 2025-08-25 | 27.00 | 27.87 | 26.70 | 27.78 | 33.3M |
| 2025-08-22 | 26.31 | 27.00 | 26.16 | 26.92 | 26.5M |
| 2025-08-21 | 26.05 | 26.64 | 26.00 | 26.31 | 19.6M |
| 2025-08-20 | 25.87 | 26.50 | 25.28 | 26.05 | 22.5M |
| 2025-08-19 | 26.00 | 26.38 | 25.68 | 26.03 | 21.7M |
| 2025-08-18 | 25.99 | 26.95 | 25.97 | 26.77 | 21.2M |
| 2025-08-15 | 25.32 | 25.91 | 25.32 | 25.78 | 12.9M |
| 2025-08-14 | 26.17 | 26.30 | 25.50 | 25.50 | 18.3M |
| 2025-08-13 | 25.60 | 27.17 | 25.51 | 26.15 | 28.6M |
| 2025-08-12 | 25.65 | 25.73 | 25.10 | 25.47 | 8.5M |
| 2025-08-11 | 24.89 | 26.06 | 24.82 | 25.65 | 14.7M |
| 2025-08-08 | 25.66 | 25.66 | 24.85 | 24.95 | 13.5M |
| 2025-08-07 | 25.40 | 25.97 | 25.34 | 25.73 | 14.8M |
| 2025-08-06 | 25.40 | 25.71 | 25.34 | 25.49 | 13.2M |
| 2025-08-05 | 25.80 | 25.84 | 25.28 | 25.52 | 14.7M |
| 2025-08-04 | 25.50 | 26.13 | 25.25 | 25.88 | 18.3M |
| 2025-08-01 | 25.04 | 25.69 | 24.80 | 25.56 | 21.0M |
| 2025-07-31 | 24.54 | 25.40 | 24.42 | 24.94 | 20.1M |
| 2025-07-30 | 24.90 | 24.96 | 24.23 | 24.54 | 11.7M |
| 2025-07-29 | 24.59 | 25.13 | 24.40 | 25.05 | 15.6M |
| 2025-07-28 | 24.85 | 24.87 | 24.51 | 24.70 | 9.4M |
| 2025-07-25 | 24.28 | 24.95 | 24.17 | 24.63 | 14.8M |
| 2025-07-24 | 23.90 | 24.15 | 23.80 | 24.13 | 6.1M |
| 2025-07-23 | 24.00 | 24.28 | 23.76 | 23.96 | 7.4M |
| 2025-07-22 | 24.39 | 24.40 | 23.88 | 24.00 | 10.5M |
| 2025-07-21 | 24.65 | 24.71 | 24.34 | 24.48 | 9.3M |
| 2025-07-18 | 24.60 | 24.91 | 24.50 | 24.61 | 10.4M |
| 2025-07-17 | 24.32 | 25.09 | 24.32 | 24.82 | 14.6M |
| 2025-07-16 | 24.27 | 24.60 | 24.14 | 24.30 | 8.3M |
| 2025-07-15 | 24.24 | 24.37 | 23.80 | 24.28 | 8.2M |
| 2025-07-14 | 24.45 | 24.50 | 24.06 | 24.24 | 7.4M |
| 2025-07-11 | 24.13 | 24.41 | 23.81 | 24.28 | 9.9M |
| 2025-07-10 | 23.75 | 24.20 | 23.48 | 24.09 | 9.1M |
| 2025-07-09 | 24.06 | 24.20 | 23.76 | 23.79 | 7.1M |
| 2025-07-08 | 23.64 | 24.21 | 23.50 | 24.18 | 8.9M |
| 2025-07-07 | 23.59 | 23.74 | 23.49 | 23.60 | 5.0M |
| 2025-07-04 | 23.99 | 24.18 | 23.55 | 23.62 | 6.9M |
| 2025-07-03 | 24.00 | 24.25 | 23.88 | 23.99 | 6.1M |
| 2025-07-02 | 24.50 | 24.50 | 23.70 | 23.90 | 9.3M |
| 2025-07-01 | 24.70 | 24.80 | 24.12 | 24.54 | 9.8M |
| 2025-06-30 | 24.50 | 24.86 | 24.45 | 24.80 | 9.7M |
| 2025-06-27 | 24.68 | 25.13 | 24.43 | 24.47 | 11.8M |
| 2025-06-26 | 24.51 | 24.97 | 24.37 | 24.53 | 15.0M |
| 2025-06-25 | 24.12 | 24.56 | 24.00 | 24.50 | 12.7M |
| 2025-06-24 | 23.41 | 24.28 | 23.34 | 24.18 | 13.7M |
| 2025-06-23 | 22.45 | 23.33 | 22.34 | 23.32 | 8.7M |
| 2025-06-20 | 23.06 | 23.16 | 22.53 | 22.70 | 9.3M |
| 2025-06-19 | 24.23 | 24.30 | 23.14 | 23.16 | 16.3M |
| 2025-06-18 | 24.21 | 24.80 | 24.10 | 24.35 | 12.9M |
| 2025-06-17 | 24.58 | 24.98 | 24.41 | 24.50 | 15.5M |
| 2025-06-16 | 23.86 | 24.73 | 23.85 | 24.25 | 13.3M |
| 2025-06-13 | 24.84 | 25.12 | 24.06 | 24.10 | 28.5M |
| 2025-06-12 | 25.01 | 26.40 | 25.01 | 25.54 | 42.9M |
| 2025-06-11 | 24.00 | 24.22 | 23.90 | 24.00 | 7.4M |
| 2025-06-10 | 24.60 | 24.60 | 23.45 | 24.06 | 16.1M |
| 2025-06-09 | 24.50 | 24.87 | 24.38 | 24.68 | 11.8M |
| 2025-06-06 | 25.40 | 25.63 | 24.55 | 24.66 | 16.8M |
| 2025-06-05 | 24.89 | 25.49 | 24.71 | 25.48 | 18.6M |
| 2025-06-04 | 25.20 | 25.29 | 24.65 | 25.00 | 17.4M |
| 2025-06-03 | 24.34 | 25.64 | 24.19 | 25.25 | 23.2M |
| 2025-05-30 | 23.78 | 24.86 | 23.68 | 24.56 | 26.0M |
| 2025-05-29 | 23.51 | 24.08 | 23.51 | 23.82 | 16.3M |
| 2025-05-28 | 23.81 | 23.96 | 23.45 | 23.57 | 15.3M |
| 2025-05-27 | 22.73 | 24.18 | 22.57 | 23.96 | 29.4M |
| 2025-05-26 | 23.01 | 23.18 | 22.50 | 22.82 | 21.9M |
| 2025-05-23 | 23.46 | 24.65 | 23.07 | 23.32 | 40.7M |
| 2025-05-22 | 22.44 | 22.79 | 22.25 | 22.26 | 6.1M |
| 2025-05-21 | 22.80 | 22.94 | 22.50 | 22.60 | 6.6M |
| 2025-05-20 | 23.10 | 23.10 | 22.51 | 22.88 | 9.9M |
| 2025-05-19 | 22.27 | 23.15 | 22.21 | 22.91 | 14.5M |
| 2025-05-16 | 22.11 | 22.50 | 22.00 | 22.24 | 5.3M |
| 2025-05-15 | 22.71 | 22.78 | 22.15 | 22.21 | 7.8M |
| 2025-05-14 | 22.89 | 23.06 | 22.57 | 22.82 | 8.4M |
| 2025-05-13 | 23.19 | 23.41 | 22.75 | 22.87 | 10.3M |
| 2025-05-12 | 22.53 | 23.07 | 22.50 | 22.91 | 11.3M |
| 2025-05-09 | 23.48 | 23.69 | 22.22 | 22.42 | 15.9M |
| 2025-05-08 | 22.20 | 22.98 | 22.16 | 22.78 | 12.1M |
| 2025-05-07 | 22.67 | 22.78 | 22.01 | 22.26 | 11.8M |
| 2025-05-06 | 21.47 | 22.39 | 21.45 | 22.31 | 11.5M |
| 2025-04-30 | 20.92 | 21.45 | 20.80 | 21.28 | 8.4M |
| 2025-04-29 | 20.20 | 20.82 | 19.94 | 20.68 | 8.5M |
| 2025-04-28 | 21.00 | 21.35 | 20.79 | 20.86 | 6.0M |
| 2025-04-25 | 21.04 | 21.39 | 20.85 | 21.06 | 7.5M |
| 2025-04-24 | 21.79 | 21.84 | 20.84 | 21.01 | 9.0M |
| 2025-04-23 | 21.51 | 21.98 | 21.51 | 21.78 | 10.1M |
| 2025-04-22 | 21.40 | 21.70 | 21.11 | 21.46 | 9.9M |
| 2025-04-21 | 21.39 | 22.10 | 21.35 | 22.05 | 7.7M |
| 2025-04-18 | 21.40 | 21.69 | 21.29 | 21.50 | 6.1M |
| 2025-04-17 | 21.46 | 21.97 | 21.40 | 21.50 | 8.1M |
| 2025-04-16 | 21.80 | 21.97 | 21.08 | 21.66 | 9.4M |
| 2025-04-15 | 22.10 | 22.19 | 21.74 | 22.01 | 7.1M |
| 2025-04-14 | 22.30 | 22.64 | 21.94 | 22.11 | 11.2M |
| 2025-04-11 | 21.46 | 22.27 | 21.36 | 21.94 | 10.9M |
| 2025-04-10 | 21.87 | 22.28 | 21.61 | 21.74 | 15.4M |
| 2025-04-09 | 19.68 | 21.29 | 18.31 | 21.09 | 21.3M |
| 2025-04-08 | 19.80 | 20.93 | 19.45 | 20.06 | 18.6M |
| 2025-04-07 | 22.56 | 22.95 | 19.41 | 19.41 | 23.0M |
| 2025-04-03 | 24.24 | 24.89 | 24.12 | 24.26 | 7.5M |
| 2025-04-02 | 24.40 | 25.00 | 24.36 | 24.60 | 7.5M |
| 2025-04-01 | 24.92 | 25.20 | 24.59 | 24.64 | 10.1M |
| 2025-03-31 | 24.85 | 24.95 | 23.86 | 24.67 | 12.9M |
| 2025-03-28 | 25.50 | 25.90 | 25.00 | 25.03 | 10.7M |
| 2025-03-27 | 25.42 | 25.90 | 24.80 | 25.50 | 12.4M |
| 2025-03-26 | 25.56 | 25.98 | 25.48 | 25.67 | 12.4M |
| 2025-03-25 | 25.83 | 26.07 | 25.30 | 25.47 | 13.1M |
| 2025-03-24 | 26.54 | 26.80 | 25.00 | 25.96 | 20.8M |
| 2025-03-21 | 28.17 | 28.36 | 26.69 | 26.75 | 27.0M |
| 2025-03-20 | 28.80 | 29.28 | 28.29 | 28.32 | 26.3M |
| 2025-03-19 | 30.21 | 30.60 | 28.61 | 28.95 | 47.8M |
| 2025-03-18 | 30.49 | 32.00 | 30.14 | 31.16 | 61.5M |
| 2025-03-17 | 30.37 | 32.48 | 30.37 | 30.46 | 69.3M |
| 2025-03-14 | 29.50 | 29.77 | 27.56 | 28.78 | 42.3M |
| 2025-03-13 | 28.74 | 29.89 | 28.31 | 29.12 | 60.9M |
| 2025-03-12 | 26.72 | 29.00 | 26.58 | 28.10 | 38.5M |
| 2025-03-11 | 26.40 | 26.92 | 26.19 | 26.64 | 13.5M |
| 2025-03-10 | 27.50 | 27.52 | 26.59 | 27.05 | 16.6M |
| 2025-03-07 | 28.01 | 28.26 | 27.10 | 27.43 | 27.1M |
| 2025-03-06 | 28.00 | 28.49 | 27.46 | 28.38 | 40.6M |
| 2025-03-05 | 26.99 | 28.63 | 26.77 | 28.00 | 44.7M |
| 2025-03-04 | 25.55 | 27.26 | 25.31 | 26.57 | 20.8M |
| 2025-03-03 | 25.15 | 25.95 | 24.56 | 25.55 | 18.2M |
| 2025-02-28 | 26.53 | 26.74 | 24.80 | 24.84 | 23.2M |
| 2025-02-27 | 27.70 | 28.06 | 26.27 | 26.88 | 23.2M |
| 2025-02-26 | 27.65 | 27.90 | 27.10 | 27.66 | 20.2M |
| 2025-02-25 | 26.70 | 28.32 | 26.52 | 27.63 | 29.1M |
| 2025-02-24 | 27.98 | 28.18 | 26.95 | 27.41 | 28.0M |
| 2025-02-21 | 26.80 | 27.98 | 26.30 | 27.85 | 38.7M |
| 2025-02-20 | 27.21 | 27.28 | 26.33 | 26.65 | 23.8M |
| 2025-02-19 | 25.61 | 26.33 | 25.51 | 26.23 | 17.8M |
| 2025-02-18 | 27.09 | 27.49 | 25.50 | 25.73 | 26.7M |
| 2025-02-17 | 27.22 | 28.05 | 26.80 | 27.33 | 35.7M |
| 2025-02-14 | 25.59 | 27.56 | 25.09 | 26.93 | 40.2M |
| 2025-02-13 | 26.12 | 26.30 | 25.30 | 25.61 | 22.9M |
| 2025-02-12 | 25.33 | 25.99 | 25.32 | 25.69 | 19.1M |
| 2025-02-11 | 26.17 | 26.20 | 25.41 | 25.62 | 18.8M |
| 2025-02-10 | 25.11 | 26.19 | 25.11 | 26.19 | 29.2M |
| 2025-02-07 | 25.10 | 25.79 | 24.62 | 25.26 | 34.2M |
| 2025-02-06 | 24.60 | 25.88 | 24.30 | 25.71 | 29.0M |
| 2025-02-05 | 24.50 | 25.19 | 24.24 | 24.93 | 24.3M |
| 2025-01-27 | 24.83 | 25.20 | 24.03 | 24.10 | 19.4M |
| 2025-01-24 | 22.80 | 24.30 | 22.72 | 24.18 | 24.7M |
| 2025-01-23 | 23.16 | 23.95 | 22.87 | 22.91 | 21.2M |
| 2025-01-22 | 22.10 | 23.56 | 22.05 | 23.10 | 24.9M |
| 2025-01-21 | 22.51 | 22.73 | 21.92 | 22.32 | 18.9M |
| 2025-01-20 | 21.96 | 22.16 | 21.58 | 21.71 | 11.0M |
| 2025-01-17 | 22.05 | 22.29 | 21.55 | 21.80 | 12.9M |
| 2025-01-16 | 22.18 | 22.66 | 21.78 | 22.10 | 20.1M |
| 2025-01-15 | 21.80 | 22.12 | 21.54 | 21.74 | 14.9M |
| 2025-01-14 | 20.53 | 21.76 | 20.37 | 21.75 | 17.6M |
| 2025-01-13 | 20.10 | 20.65 | 19.58 | 20.37 | 10.4M |
| 2025-01-10 | 21.40 | 21.70 | 20.39 | 20.40 | 13.6M |
| 2025-01-09 | 20.86 | 21.67 | 20.76 | 21.38 | 14.2M |
| 2025-01-08 | 21.33 | 21.57 | 20.35 | 21.27 | 16.4M |
| 2025-01-07 | 20.62 | 21.28 | 20.52 | 21.26 | 14.5M |
| 2025-01-06 | 20.74 | 20.80 | 20.00 | 20.28 | 12.1M |
| 2025-01-03 | 22.38 | 22.50 | 20.68 | 20.74 | 15.0M |
| 2025-01-02 | 22.98 | 22.99 | 21.82 | 22.19 | 14.5M |