20.71
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 20.60 | 20.85 | 20.50 | 20.71 | 2.3M |
| 2025-09-29 | 20.29 | 20.59 | 19.98 | 20.55 | 2.1M |
| 2025-09-26 | 20.45 | 20.75 | 20.28 | 20.31 | 1.9M |
| 2025-09-25 | 20.93 | 20.95 | 20.45 | 20.48 | 2.0M |
| 2025-09-24 | 20.65 | 20.91 | 20.34 | 20.88 | 2.1M |
| 2025-09-23 | 20.99 | 21.10 | 20.04 | 20.62 | 3.1M |
| 2025-09-22 | 21.09 | 21.16 | 20.76 | 20.96 | 2.0M |
| 2025-09-19 | 21.06 | 21.58 | 21.03 | 21.10 | 2.0M |
| 2025-09-18 | 21.61 | 21.79 | 20.92 | 21.07 | 3.7M |
| 2025-09-17 | 21.50 | 22.06 | 21.40 | 21.65 | 2.9M |
| 2025-09-16 | 21.60 | 21.69 | 21.28 | 21.50 | 1.9M |
| 2025-09-15 | 21.60 | 21.79 | 21.35 | 21.60 | 2.9M |
| 2025-09-12 | 21.70 | 21.94 | 21.60 | 21.72 | 3.0M |
| 2025-09-11 | 21.39 | 21.69 | 21.16 | 21.69 | 2.6M |
| 2025-09-10 | 21.20 | 21.54 | 21.20 | 21.34 | 1.7M |
| 2025-09-09 | 21.81 | 21.81 | 21.11 | 21.19 | 2.8M |
| 2025-09-08 | 21.50 | 21.87 | 21.46 | 21.84 | 3.0M |
| 2025-09-05 | 21.15 | 21.73 | 21.07 | 21.59 | 2.8M |
| 2025-09-04 | 21.52 | 21.66 | 20.92 | 21.30 | 4.2M |
| 2025-09-03 | 23.47 | 23.49 | 21.26 | 21.48 | 7.4M |
| 2025-09-02 | 23.90 | 24.09 | 23.00 | 23.46 | 4.1M |
| 2025-09-01 | 24.20 | 24.24 | 23.60 | 23.78 | 4.4M |
| 2025-08-29 | 23.33 | 24.24 | 23.00 | 24.24 | 7.2M |
| 2025-08-28 | 23.90 | 24.09 | 22.38 | 23.33 | 8.5M |
| 2025-08-27 | 24.90 | 24.97 | 23.91 | 23.93 | 6.3M |
| 2025-08-26 | 25.22 | 25.22 | 24.82 | 24.84 | 5.1M |
| 2025-08-25 | 25.42 | 25.67 | 25.16 | 25.41 | 6.3M |
| 2025-08-22 | 25.00 | 25.46 | 24.64 | 25.45 | 6.6M |
| 2025-08-21 | 25.40 | 25.78 | 24.82 | 24.95 | 6.3M |
| 2025-08-20 | 25.78 | 25.92 | 25.28 | 25.54 | 5.7M |
| 2025-08-19 | 26.38 | 26.38 | 25.70 | 25.74 | 7.5M |
| 2025-08-18 | 25.68 | 26.37 | 25.60 | 26.18 | 10.0M |
| 2025-08-15 | 25.58 | 25.81 | 25.23 | 25.80 | 8.9M |
| 2025-08-14 | 27.49 | 27.49 | 25.58 | 25.70 | 16.2M |
| 2025-08-13 | 25.58 | 27.98 | 25.53 | 27.60 | 21.3M |
| 2025-08-12 | 26.05 | 26.49 | 25.31 | 25.58 | 10.4M |
| 2025-08-11 | 26.13 | 26.70 | 25.96 | 26.05 | 11.2M |
| 2025-08-08 | 26.78 | 27.50 | 26.14 | 26.18 | 12.0M |
| 2025-08-07 | 27.22 | 27.83 | 26.61 | 26.76 | 15.2M |
| 2025-08-06 | 27.02 | 28.47 | 26.85 | 27.53 | 22.8M |
| 2025-08-05 | 25.45 | 28.09 | 25.40 | 27.55 | 26.1M |
| 2025-08-04 | 23.86 | 25.77 | 23.75 | 25.44 | 15.8M |
| 2025-08-01 | 24.85 | 24.96 | 23.90 | 24.03 | 8.0M |
| 2025-07-31 | 24.86 | 25.39 | 24.25 | 24.80 | 9.6M |
| 2025-07-30 | 25.22 | 26.33 | 24.82 | 25.29 | 12.7M |
| 2025-07-29 | 25.00 | 25.45 | 24.80 | 25.15 | 8.0M |
| 2025-07-28 | 24.00 | 25.96 | 24.00 | 25.08 | 9.7M |
| 2025-07-25 | 24.08 | 24.36 | 23.87 | 24.13 | 4.6M |
| 2025-07-24 | 23.76 | 24.29 | 23.76 | 24.08 | 5.6M |
| 2025-07-23 | 25.10 | 25.10 | 23.90 | 23.99 | 11.3M |
| 2025-07-22 | 25.55 | 26.97 | 25.41 | 25.68 | 14.4M |
| 2025-07-21 | 24.70 | 25.99 | 24.57 | 25.88 | 11.0M |
| 2025-07-18 | 24.96 | 26.18 | 24.82 | 25.38 | 11.3M |
| 2025-07-17 | 23.87 | 25.56 | 23.60 | 24.98 | 11.6M |
| 2025-07-16 | 23.71 | 24.25 | 23.31 | 23.86 | 5.2M |
| 2025-07-15 | 24.24 | 24.57 | 23.64 | 23.91 | 6.0M |
| 2025-07-14 | 24.25 | 25.01 | 24.22 | 24.39 | 6.0M |
| 2025-07-11 | 23.99 | 25.24 | 23.70 | 24.87 | 10.2M |
| 2025-07-10 | 24.90 | 24.91 | 23.75 | 24.00 | 9.3M |
| 2025-07-09 | 24.39 | 26.28 | 24.11 | 25.09 | 15.2M |
| 2025-07-08 | 24.68 | 24.68 | 24.00 | 24.27 | 7.6M |
| 2025-07-07 | 24.68 | 24.90 | 23.70 | 24.48 | 9.4M |
| 2025-07-04 | 25.00 | 25.86 | 24.66 | 25.22 | 11.7M |
| 2025-07-03 | 26.00 | 26.58 | 24.70 | 24.83 | 13.3M |
| 2025-07-02 | 26.88 | 26.88 | 25.50 | 25.91 | 15.1M |
| 2025-07-01 | 27.56 | 29.92 | 26.50 | 27.82 | 25.8M |
| 2025-06-30 | 24.46 | 28.80 | 24.15 | 28.19 | 26.9M |
| 2025-06-27 | 24.86 | 25.87 | 23.98 | 24.06 | 24.9M |
| 2025-06-26 | 21.81 | 26.17 | 21.80 | 26.17 | 34.3M |
| 2025-06-25 | 19.35 | 22.68 | 19.22 | 21.81 | 20.2M |
| 2025-06-24 | 19.15 | 19.50 | 18.70 | 19.22 | 10.8M |
| 2025-06-23 | 20.20 | 21.20 | 19.85 | 20.32 | 11.3M |
| 2025-06-20 | 19.81 | 19.94 | 19.30 | 19.57 | 6.4M |
| 2025-06-19 | 20.34 | 20.52 | 19.50 | 20.09 | 9.9M |
| 2025-06-18 | 19.40 | 21.46 | 19.30 | 20.92 | 15.2M |
| 2025-06-17 | 19.09 | 19.77 | 18.92 | 19.56 | 10.1M |
| 2025-06-16 | 19.80 | 19.87 | 19.11 | 19.26 | 11.1M |
| 2025-06-13 | 18.36 | 20.95 | 18.20 | 20.08 | 18.5M |
| 2025-06-12 | 18.12 | 18.12 | 17.78 | 17.96 | 2.5M |
| 2025-06-11 | 17.92 | 18.15 | 17.83 | 18.13 | 2.5M |
| 2025-06-10 | 18.06 | 18.25 | 17.77 | 17.95 | 4.1M |
| 2025-06-09 | 18.08 | 18.39 | 18.08 | 18.10 | 5.5M |
| 2025-06-06 | 18.82 | 19.11 | 18.02 | 18.08 | 9.7M |
| 2025-06-05 | 17.59 | 19.98 | 17.52 | 19.14 | 14.2M |
| 2025-06-04 | 16.84 | 16.97 | 16.81 | 16.89 | 1.0M |
| 2025-06-03 | 16.78 | 17.04 | 16.78 | 16.86 | 1.2M |
| 2025-05-30 | 17.02 | 17.14 | 16.80 | 16.84 | 1.5M |
| 2025-05-29 | 17.11 | 17.25 | 17.01 | 17.06 | 1.6M |
| 2025-05-28 | 17.33 | 17.45 | 17.11 | 17.13 | 1.0M |
| 2025-05-27 | 17.30 | 17.50 | 17.26 | 17.35 | 0.9M |
| 2025-05-26 | 17.04 | 17.46 | 17.04 | 17.36 | 1.0M |
| 2025-05-23 | 17.53 | 17.66 | 17.17 | 17.19 | 1.8M |
| 2025-05-22 | 17.49 | 17.94 | 17.38 | 17.53 | 2.2M |
| 2025-05-21 | 17.90 | 18.08 | 17.60 | 17.61 | 2.2M |
| 2025-05-20 | 17.70 | 18.58 | 17.70 | 17.92 | 3.5M |
| 2025-05-19 | 17.60 | 17.96 | 17.52 | 17.71 | 3.5M |
| 2025-05-16 | 17.37 | 17.46 | 17.12 | 17.14 | 1.2M |
| 2025-05-15 | 17.54 | 17.54 | 17.19 | 17.24 | 1.0M |
| 2025-05-14 | 17.60 | 17.80 | 17.41 | 17.45 | 1.9M |
| 2025-05-13 | 18.13 | 18.22 | 17.55 | 17.60 | 2.9M |
| 2025-05-12 | 17.53 | 18.48 | 17.42 | 18.10 | 4.7M |
| 2025-05-09 | 17.87 | 18.02 | 17.54 | 17.54 | 2.8M |
| 2025-05-08 | 17.51 | 18.01 | 17.30 | 17.87 | 3.7M |
| 2025-05-07 | 16.99 | 18.07 | 16.99 | 17.67 | 5.1M |
| 2025-05-06 | 16.55 | 16.93 | 16.47 | 16.91 | 1.7M |
| 2025-04-30 | 16.23 | 16.80 | 16.23 | 16.47 | 1.8M |
| 2025-04-29 | 16.28 | 16.47 | 16.05 | 16.36 | 0.9M |
| 2025-04-28 | 16.50 | 16.50 | 16.10 | 16.15 | 1.0M |
| 2025-04-25 | 16.27 | 16.45 | 16.20 | 16.30 | 1.1M |
| 2025-04-24 | 16.55 | 16.82 | 16.08 | 16.33 | 2.4M |
| 2025-04-23 | 16.96 | 17.07 | 16.89 | 16.94 | 0.8M |
| 2025-04-22 | 16.80 | 16.97 | 16.70 | 16.95 | 1.0M |
| 2025-04-21 | 16.63 | 16.81 | 16.51 | 16.77 | 0.7M |
| 2025-04-18 | 16.63 | 16.82 | 16.45 | 16.61 | 0.9M |
| 2025-04-17 | 16.65 | 16.91 | 16.64 | 16.71 | 1.1M |
| 2025-04-16 | 17.10 | 17.10 | 16.42 | 16.65 | 1.4M |
| 2025-04-15 | 17.01 | 17.14 | 16.76 | 17.05 | 1.4M |
| 2025-04-14 | 16.92 | 17.27 | 16.91 | 17.05 | 1.5M |
| 2025-04-11 | 16.72 | 17.10 | 16.72 | 16.88 | 1.7M |
| 2025-04-10 | 17.01 | 17.45 | 16.86 | 16.88 | 3.4M |
| 2025-04-09 | 15.57 | 17.18 | 14.92 | 16.92 | 4.4M |
| 2025-04-08 | 15.47 | 15.95 | 15.21 | 15.69 | 2.3M |
| 2025-04-07 | 16.23 | 17.35 | 14.92 | 15.23 | 3.9M |
| 2025-04-03 | 18.00 | 18.19 | 17.73 | 18.02 | 1.3M |
| 2025-04-02 | 18.00 | 18.20 | 17.89 | 18.00 | 1.4M |
| 2025-04-01 | 17.70 | 18.17 | 17.68 | 18.00 | 1.5M |
| 2025-03-31 | 17.82 | 17.86 | 17.41 | 17.65 | 1.4M |
| 2025-03-28 | 17.90 | 18.18 | 17.81 | 17.82 | 1.4M |
| 2025-03-27 | 17.90 | 18.14 | 17.60 | 17.97 | 1.8M |
| 2025-03-26 | 18.15 | 18.33 | 17.98 | 18.05 | 1.8M |
| 2025-03-25 | 17.87 | 18.56 | 17.75 | 18.18 | 2.8M |
| 2025-03-24 | 18.55 | 18.66 | 17.53 | 17.87 | 3.8M |
| 2025-03-21 | 19.79 | 19.80 | 18.55 | 18.56 | 5.9M |
| 2025-03-20 | 19.41 | 20.23 | 19.41 | 19.78 | 7.0M |
| 2025-03-19 | 18.68 | 20.80 | 18.60 | 19.80 | 8.7M |
| 2025-03-18 | 18.70 | 19.25 | 18.61 | 18.76 | 2.8M |
| 2025-03-17 | 19.08 | 19.24 | 18.64 | 18.70 | 3.5M |
| 2025-03-14 | 18.15 | 19.12 | 17.95 | 18.96 | 6.6M |
| 2025-03-13 | 17.94 | 18.20 | 17.77 | 18.05 | 2.5M |
| 2025-03-12 | 18.19 | 18.29 | 18.07 | 18.13 | 2.7M |
| 2025-03-11 | 17.98 | 18.27 | 17.92 | 18.18 | 2.2M |
| 2025-03-10 | 18.04 | 18.30 | 17.90 | 18.20 | 2.7M |
| 2025-03-07 | 18.07 | 18.38 | 17.93 | 18.04 | 3.8M |
| 2025-03-06 | 18.09 | 18.20 | 18.00 | 18.12 | 3.3M |
| 2025-03-05 | 18.15 | 18.24 | 17.90 | 18.09 | 3.1M |
| 2025-03-04 | 17.64 | 18.28 | 17.61 | 18.25 | 4.7M |
| 2025-03-03 | 17.50 | 17.71 | 17.41 | 17.68 | 1.9M |
| 2025-02-28 | 17.95 | 17.95 | 17.35 | 17.40 | 2.8M |
| 2025-02-27 | 17.89 | 18.25 | 17.57 | 17.95 | 3.8M |
| 2025-02-26 | 17.88 | 17.98 | 17.70 | 17.80 | 3.0M |
| 2025-02-25 | 18.13 | 18.13 | 17.62 | 17.67 | 3.9M |
| 2025-02-24 | 18.14 | 18.14 | 17.71 | 17.89 | 3.9M |
| 2025-02-21 | 17.81 | 18.10 | 17.60 | 18.07 | 4.4M |
| 2025-02-20 | 17.52 | 18.05 | 17.52 | 17.92 | 3.6M |
| 2025-02-19 | 17.40 | 18.02 | 17.40 | 17.70 | 3.7M |
| 2025-02-18 | 18.35 | 18.35 | 17.41 | 17.46 | 5.3M |
| 2025-02-17 | 17.69 | 18.57 | 17.66 | 18.36 | 7.6M |
| 2025-02-14 | 17.95 | 17.99 | 17.69 | 17.71 | 5.6M |
| 2025-02-13 | 18.68 | 18.68 | 17.61 | 17.72 | 9.9M |
| 2025-02-12 | 18.17 | 19.04 | 18.17 | 18.73 | 11.8M |
| 2025-02-11 | 18.59 | 21.55 | 18.59 | 19.40 | 21.4M |
| 2025-02-10 | 18.35 | 18.49 | 17.20 | 18.49 | 12.3M |
| 2025-02-07 | 15.40 | 15.57 | 15.26 | 15.41 | 0.9M |
| 2025-02-06 | 15.04 | 15.35 | 14.90 | 15.35 | 0.9M |
| 2025-02-05 | 14.80 | 15.00 | 14.69 | 15.00 | 0.9M |
| 2025-01-27 | 14.73 | 14.90 | 14.65 | 14.67 | 0.7M |
| 2025-01-24 | 14.49 | 14.74 | 14.49 | 14.73 | 0.7M |
| 2025-01-23 | 14.47 | 14.72 | 14.42 | 14.49 | 0.6M |
| 2025-01-22 | 14.60 | 14.62 | 14.32 | 14.35 | 0.5M |
| 2025-01-21 | 14.73 | 14.81 | 14.57 | 14.60 | 0.4M |
| 2025-01-20 | 14.68 | 14.80 | 14.55 | 14.72 | 0.6M |
| 2025-01-17 | 14.60 | 14.66 | 14.45 | 14.53 | 0.6M |
| 2025-01-16 | 14.71 | 14.88 | 14.45 | 14.56 | 1.0M |
| 2025-01-15 | 14.80 | 14.84 | 14.60 | 14.66 | 0.5M |
| 2025-01-14 | 14.41 | 14.82 | 14.41 | 14.80 | 0.8M |
| 2025-01-13 | 14.29 | 14.51 | 14.03 | 14.38 | 0.5M |
| 2025-01-10 | 14.56 | 14.66 | 14.28 | 14.29 | 0.4M |
| 2025-01-09 | 14.55 | 14.68 | 14.53 | 14.56 | 0.4M |
| 2025-01-08 | 14.65 | 14.73 | 14.30 | 14.60 | 0.8M |
| 2025-01-07 | 14.52 | 14.63 | 14.36 | 14.63 | 0.7M |
| 2025-01-06 | 14.78 | 14.84 | 14.43 | 14.52 | 0.9M |
| 2025-01-03 | 15.22 | 15.23 | 14.73 | 14.78 | 0.8M |
| 2025-01-02 | 15.55 | 15.55 | 15.10 | 15.14 | 0.9M |