30.12
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 | 30.78 | 30.78 | 29.96 | 30.12 | 2.2M |
| 2025-09-25 | 30.48 | 31.08 | 30.48 | 30.68 | 1.9M |
| 2025-09-24 | 29.90 | 30.42 | 29.62 | 30.42 | 3.9M |
| 2025-09-23 | 30.38 | 30.38 | 29.88 | 30.18 | 1.1M |
| 2025-09-22 | 30.38 | 30.38 | 29.70 | 29.90 | 1.4M |
| 2025-09-19 | 29.36 | 30.12 | 29.36 | 29.76 | 3.2M |
| 2025-09-18 | 29.60 | 30.00 | 29.16 | 29.38 | 2.4M |
| 2025-09-17 | 29.06 | 29.60 | 28.92 | 29.58 | 3.1M |
| 2025-09-16 | 29.18 | 29.30 | 28.98 | 29.06 | 4.2M |
| 2025-09-15 | 28.96 | 29.26 | 28.88 | 29.24 | 1.3M |
| 2025-09-12 | 29.14 | 29.14 | 28.50 | 28.96 | 3.0M |
| 2025-09-11 | 29.16 | 29.18 | 28.72 | 29.16 | 0.9M |
| 2025-09-10 | 29.08 | 29.26 | 28.86 | 29.06 | 1.7M |
| 2025-09-09 | 29.38 | 29.68 | 29.10 | 29.30 | 2.5M |
| 2025-09-08 | 28.68 | 29.30 | 28.68 | 29.16 | 2.2M |
| 2025-09-05 | 28.06 | 28.50 | 28.06 | 28.34 | 1.5M |
| 2025-09-04 | 28.00 | 28.40 | 27.96 | 28.06 | 1.4M |
| 2025-09-03 | 28.62 | 28.74 | 27.84 | 27.90 | 2.9M |
| 2025-09-02 | 29.00 | 29.44 | 28.90 | 29.08 | 2.6M |
| 2025-09-01 | 29.60 | 29.60 | 28.64 | 29.08 | 2.0M |
| 2025-08-29 | 28.88 | 29.80 | 28.86 | 29.64 | 4.5M |
| 2025-08-28 | 28.04 | 28.34 | 27.90 | 28.14 | 2.9M |
| 2025-08-27 | 28.50 | 28.72 | 27.96 | 28.02 | 1.9M |
| 2025-08-26 | 28.50 | 28.50 | 27.96 | 28.16 | 3.7M |
| 2025-08-25 | 28.70 | 28.96 | 28.56 | 28.64 | 1.7M |
| 2025-08-22 | 28.16 | 28.56 | 27.90 | 28.52 | 2.7M |
| 2025-08-21 | 27.20 | 28.32 | 27.20 | 28.22 | 4.0M |
| 2025-08-20 | 25.90 | 26.40 | 25.70 | 26.30 | 1.6M |
| 2025-08-19 | 25.84 | 26.12 | 25.70 | 26.08 | 0.9M |
| 2025-08-18 | 25.80 | 26.10 | 25.72 | 25.86 | 1.3M |
| 2025-08-15 | 25.76 | 26.02 | 25.70 | 25.90 | 1.7M |
| 2025-08-14 | 25.62 | 25.96 | 25.56 | 25.64 | 1.0M |
| 2025-08-13 | 25.46 | 25.54 | 25.14 | 25.38 | 2.4M |
| 2025-08-12 | 25.34 | 25.68 | 25.22 | 25.46 | 1.5M |
| 2025-08-11 | 25.28 | 25.46 | 25.24 | 25.42 | 2.1M |
| 2025-08-08 | 25.40 | 25.58 | 25.16 | 25.26 | 3.5M |
| 2025-08-07 | 24.64 | 25.04 | 24.60 | 25.00 | 2.0M |
| 2025-08-06 | 24.18 | 24.40 | 24.06 | 24.16 | 2.5M |
| 2025-08-05 | 24.54 | 24.80 | 24.44 | 24.52 | 2.1M |
| 2025-08-04 | 24.58 | 24.68 | 24.34 | 24.66 | 3.5M |
| 2025-08-01 | 24.50 | 24.55 | 24.15 | 24.20 | 2.5M |
| 2025-07-31 | 25.15 | 25.20 | 24.45 | 24.50 | 3.6M |
| 2025-07-30 | 25.50 | 25.55 | 25.15 | 25.35 | 2.9M |
| 2025-07-29 | 25.80 | 25.80 | 25.35 | 25.70 | 2.7M |
| 2025-07-28 | 26.25 | 26.25 | 25.85 | 25.85 | 1.4M |
| 2025-07-25 | 26.85 | 26.85 | 26.35 | 26.40 | 1.3M |
| 2025-07-24 | 26.65 | 26.70 | 26.25 | 26.50 | 2.6M |
| 2025-07-23 | 25.90 | 26.75 | 25.90 | 26.65 | 2.2M |
| 2025-07-22 | 25.90 | 26.15 | 25.80 | 25.90 | 1.4M |
| 2025-07-21 | 26.05 | 26.05 | 25.70 | 25.80 | 1.4M |
| 2025-07-18 | 26.00 | 26.45 | 25.95 | 26.10 | 2.2M |
| 2025-07-17 | 25.75 | 26.10 | 25.60 | 26.00 | 6.8M |
| 2025-07-16 | 25.60 | 25.85 | 25.10 | 25.15 | 3.9M |
| 2025-07-15 | 25.80 | 25.80 | 25.10 | 25.60 | 5.9M |
| 2025-07-14 | 25.65 | 26.20 | 25.65 | 25.80 | 2.9M |
| 2025-07-11 | 26.45 | 27.10 | 26.45 | 26.70 | 3.6M |
| 2025-07-10 | 26.50 | 26.50 | 26.05 | 26.15 | 3.3M |
| 2025-07-09 | 26.80 | 26.85 | 26.40 | 26.60 | 0.9M |
| 2025-07-08 | 26.45 | 26.65 | 26.35 | 26.55 | 1.4M |
| 2025-07-07 | 26.10 | 26.30 | 25.95 | 26.20 | 0.8M |
| 2025-07-04 | 25.85 | 26.25 | 25.80 | 26.10 | 0.6M |
| 2025-07-03 | 26.05 | 26.20 | 25.85 | 26.20 | 1.3M |
| 2025-07-02 | 26.40 | 26.40 | 25.90 | 26.05 | 2.1M |
| 2025-06-30 | 26.65 | 26.85 | 26.45 | 26.55 | 1.1M |
| 2025-06-27 | 26.00 | 27.15 | 26.00 | 26.55 | 1.6M |
| 2025-06-26 | 26.90 | 27.35 | 26.80 | 27.20 | 1.6M |
| 2025-06-25 | 27.00 | 27.10 | 26.75 | 27.00 | 0.6M |
| 2025-06-24 | 26.60 | 27.30 | 26.60 | 27.20 | 1.8M |
| 2025-06-23 | 26.55 | 26.55 | 25.90 | 26.25 | 1.0M |
| 2025-06-20 | 25.80 | 26.10 | 25.65 | 26.10 | 1.7M |
| 2025-06-19 | 26.50 | 26.50 | 25.65 | 25.80 | 1.9M |
| 2025-06-18 | 26.80 | 27.05 | 26.40 | 26.50 | 1.7M |
| 2025-06-17 | 26.40 | 26.85 | 26.25 | 26.35 | 0.8M |
| 2025-06-16 | 26.60 | 26.60 | 26.20 | 26.35 | 1.9M |
| 2025-06-13 | 27.05 | 27.10 | 26.30 | 26.35 | 2.3M |
| 2025-06-12 | 27.10 | 27.60 | 27.00 | 27.25 | 0.6M |
| 2025-06-11 | 27.50 | 27.85 | 27.45 | 27.65 | 0.9M |
| 2025-06-10 | 27.20 | 27.50 | 27.00 | 27.20 | 1.3M |
| 2025-06-09 | 27.50 | 27.70 | 27.10 | 27.15 | 1.0M |
| 2025-06-06 | 28.00 | 28.10 | 27.65 | 27.75 | 1.7M |
| 2025-06-05 | 27.60 | 28.05 | 27.60 | 27.75 | 0.8M |
| 2025-06-04 | 27.60 | 27.95 | 27.35 | 27.55 | 1.5M |
| 2025-06-03 | 27.55 | 27.95 | 27.50 | 27.75 | 0.7M |
| 2025-06-02 | 27.85 | 27.85 | 26.90 | 27.20 | 1.8M |
| 2025-05-30 | 28.45 | 28.45 | 27.75 | 27.85 | 0.8M |
| 2025-05-29 | 28.20 | 28.40 | 27.70 | 28.20 | 0.9M |
| 2025-05-28 | 28.10 | 28.60 | 28.10 | 28.40 | 2.0M |
| 2025-05-27 | 27.95 | 28.35 | 27.70 | 28.05 | 1.0M |
| 2025-05-26 | 27.90 | 28.40 | 27.90 | 27.95 | 1.4M |
| 2025-05-23 | 27.55 | 28.20 | 27.55 | 27.90 | 1.2M |
| 2025-05-22 | 27.45 | 27.75 | 27.25 | 27.45 | 1.4M |
| 2025-05-21 | 28.70 | 28.70 | 26.60 | 27.35 | 8.6M |
| 2025-05-20 | 29.00 | 29.40 | 28.35 | 28.70 | 2.0M |
| 2025-05-19 | 29.05 | 29.20 | 28.70 | 29.00 | 1.9M |
| 2025-05-16 | 28.80 | 29.10 | 28.75 | 29.05 | 1.2M |
| 2025-05-15 | 29.25 | 29.40 | 29.05 | 29.10 | 0.7M |
| 2025-05-14 | 29.20 | 29.95 | 29.20 | 29.50 | 2.0M |
| 2025-05-13 | 29.50 | 29.75 | 28.75 | 28.80 | 1.4M |
| 2025-05-12 | 29.35 | 30.00 | 29.05 | 29.80 | 2.9M |
| 2025-05-09 | 28.30 | 28.70 | 28.05 | 28.35 | 2.1M |
| 2025-05-08 | 27.80 | 28.15 | 27.55 | 27.80 | 0.8M |
| 2025-05-07 | 28.90 | 28.90 | 27.90 | 27.95 | 1.0M |
| 2025-05-06 | 28.50 | 29.10 | 28.05 | 28.10 | 3.2M |
| 2025-05-02 | 26.45 | 27.65 | 26.45 | 27.55 | 4.9M |
| 2025-04-30 | 26.65 | 27.45 | 26.55 | 27.40 | 4.2M |
| 2025-04-29 | 26.30 | 26.90 | 26.30 | 26.75 | 1.3M |
| 2025-04-28 | 26.50 | 26.50 | 25.85 | 26.15 | 1.9M |
| 2025-04-25 | 27.10 | 27.10 | 26.45 | 26.50 | 2.3M |
| 2025-04-24 | 27.65 | 27.80 | 26.90 | 27.15 | 1.8M |
| 2025-04-23 | 27.40 | 27.95 | 27.25 | 27.65 | 2.7M |
| 2025-04-22 | 27.80 | 27.80 | 25.70 | 27.00 | 7.1M |
| 2025-04-17 | 27.15 | 28.90 | 27.15 | 28.00 | 11.1M |
| 2025-04-16 | 26.80 | 28.00 | 26.70 | 27.80 | 9.3M |
| 2025-04-15 | 25.75 | 26.90 | 25.75 | 26.80 | 6.0M |
| 2025-04-14 | 26.00 | 26.05 | 25.15 | 25.80 | 5.1M |
| 2025-04-11 | 25.10 | 26.45 | 24.75 | 26.05 | 5.6M |
| 2025-04-10 | 26.10 | 26.45 | 25.45 | 25.60 | 3.2M |
| 2025-04-09 | 24.35 | 25.70 | 23.70 | 25.55 | 4.4M |
| 2025-04-08 | 24.85 | 25.80 | 24.55 | 25.05 | 2.9M |
| 2025-04-07 | 25.90 | 25.90 | 24.15 | 24.45 | 8.3M |
| 2025-04-03 | 28.50 | 28.85 | 27.95 | 28.75 | 2.1M |
| 2025-04-02 | 29.25 | 29.25 | 28.85 | 29.10 | 1.4M |
| 2025-04-01 | 28.55 | 30.15 | 28.55 | 29.50 | 2.8M |
| 2025-03-31 | 29.00 | 29.00 | 28.35 | 28.55 | 1.3M |
| 2025-03-28 | 29.70 | 29.95 | 29.05 | 29.40 | 1.4M |
| 2025-03-27 | 29.80 | 30.50 | 29.65 | 30.15 | 2.6M |
| 2025-03-26 | 28.95 | 29.90 | 28.95 | 29.80 | 2.2M |
| 2025-03-25 | 29.60 | 29.85 | 28.90 | 28.95 | 1.9M |
| 2025-03-24 | 29.45 | 29.80 | 28.90 | 29.60 | 3.2M |
| 2025-03-21 | 28.75 | 30.90 | 28.75 | 29.70 | 9.6M |
| 2025-03-20 | 30.00 | 30.00 | 27.00 | 28.50 | 3.3M |
| 2025-03-19 | 29.60 | 30.25 | 29.60 | 30.10 | 1.5M |
| 2025-03-18 | 29.35 | 29.70 | 29.15 | 29.60 | 1.5M |
| 2025-03-17 | 28.90 | 29.15 | 28.40 | 28.75 | 2.3M |
| 2025-03-14 | 27.85 | 29.00 | 27.50 | 28.90 | 3.3M |
| 2025-03-13 | 28.75 | 28.90 | 27.70 | 27.85 | 1.7M |
| 2025-03-12 | 28.10 | 29.00 | 28.05 | 28.75 | 4.8M |
| 2025-03-11 | 28.25 | 29.00 | 27.60 | 28.95 | 1.7M |
| 2025-03-10 | 28.90 | 29.15 | 28.45 | 28.85 | 0.7M |
| 2025-03-07 | 28.55 | 29.45 | 28.50 | 29.30 | 1.1M |
| 2025-03-06 | 28.95 | 29.40 | 28.85 | 29.20 | 5.5M |
| 2025-03-05 | 28.50 | 29.05 | 28.50 | 29.00 | 2.8M |
| 2025-03-04 | 28.05 | 28.55 | 27.40 | 28.30 | 1.7M |
| 2025-03-03 | 27.60 | 28.30 | 27.60 | 28.05 | 1.5M |
| 2025-02-28 | 28.50 | 28.50 | 27.30 | 27.45 | 0.7M |
| 2025-02-27 | 28.75 | 29.65 | 28.50 | 28.80 | 2.0M |
| 2025-02-26 | 27.80 | 29.05 | 27.80 | 29.00 | 3.8M |
| 2025-02-25 | 28.05 | 28.20 | 27.25 | 27.80 | 1.9M |
| 2025-02-24 | 28.70 | 29.00 | 27.75 | 28.05 | 1.0M |
| 2025-02-21 | 28.25 | 29.15 | 28.10 | 29.05 | 2.1M |
| 2025-02-20 | 29.20 | 29.65 | 28.90 | 29.00 | 2.0M |
| 2025-02-19 | 28.15 | 29.60 | 28.15 | 29.20 | 3.3M |
| 2025-02-18 | 27.65 | 28.30 | 27.50 | 28.00 | 1.8M |
| 2025-02-17 | 27.85 | 28.25 | 27.80 | 27.85 | 2.4M |
| 2025-02-14 | 27.15 | 27.40 | 26.80 | 27.10 | 2.9M |
| 2025-02-13 | 25.85 | 27.20 | 25.85 | 26.40 | 2.5M |
| 2025-02-12 | 25.55 | 26.00 | 25.45 | 25.75 | 2.0M |
| 2025-02-11 | 25.80 | 26.10 | 25.40 | 25.55 | 1.1M |
| 2025-02-10 | 25.60 | 26.05 | 25.20 | 25.80 | 1.5M |
| 2025-02-07 | 24.40 | 25.80 | 24.40 | 25.60 | 3.8M |
| 2025-02-06 | 23.90 | 24.05 | 23.45 | 23.90 | 3.9M |
| 2025-02-05 | 24.90 | 25.10 | 23.70 | 23.90 | 4.8M |
| 2025-02-04 | 25.05 | 25.35 | 24.50 | 25.20 | 1.9M |
| 2025-02-03 | 24.80 | 24.85 | 24.10 | 24.80 | 1.7M |
| 2025-01-28 | 25.50 | 25.50 | 25.00 | 25.25 | 0.3M |
| 2025-01-27 | 25.25 | 25.65 | 25.05 | 25.10 | 2.1M |
| 2025-01-24 | 24.70 | 25.35 | 24.45 | 25.20 | 2.5M |
| 2025-01-23 | 24.75 | 25.15 | 24.45 | 24.55 | 0.9M |
| 2025-01-22 | 24.75 | 24.85 | 24.30 | 24.40 | 1.3M |
| 2025-01-21 | 24.85 | 25.15 | 24.65 | 25.05 | 10.3M |
| 2025-01-20 | 24.55 | 25.10 | 24.55 | 24.80 | 1.1M |
| 2025-01-17 | 24.30 | 24.35 | 23.85 | 24.25 | 4.1M |
| 2025-01-16 | 24.40 | 24.80 | 24.30 | 24.50 | 1.4M |
| 2025-01-15 | 24.25 | 24.50 | 24.05 | 24.20 | 3.1M |
| 2025-01-14 | 23.80 | 24.25 | 23.40 | 24.20 | 4.6M |
| 2025-01-13 | 23.50 | 23.80 | 23.35 | 23.80 | 2.5M |
| 2025-01-10 | 24.90 | 24.90 | 24.20 | 24.40 | 1.8M |
| 2025-01-09 | 24.20 | 24.90 | 24.20 | 24.70 | 1.9M |
| 2025-01-08 | 24.20 | 24.65 | 23.65 | 23.80 | 3.1M |
| 2025-01-07 | 24.20 | 24.70 | 23.85 | 24.45 | 3.0M |
| 2025-01-06 | 25.00 | 25.10 | 24.60 | 24.65 | 0.6M |
| 2025-01-03 | 25.15 | 25.90 | 25.15 | 25.45 | 0.7M |
| 2025-01-02 | 25.35 | 25.90 | 25.10 | 25.20 | 1.1M |