24.79
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 | 24.91 | 24.91 | 24.62 | 24.79 | 3.9M |
| 2025-09-26 | 24.95 | 25.04 | 24.67 | 24.88 | 2.8M |
| 2025-09-25 | 25.22 | 25.28 | 24.95 | 25.01 | 4.4M |
| 2025-09-24 | 25.19 | 25.29 | 25.10 | 25.28 | 2.7M |
| 2025-09-23 | 25.23 | 25.30 | 24.90 | 25.28 | 6.7M |
| 2025-09-22 | 25.54 | 25.55 | 25.13 | 25.25 | 4.0M |
| 2025-09-19 | 25.46 | 25.58 | 25.29 | 25.46 | 3.1M |
| 2025-09-18 | 25.62 | 25.76 | 25.45 | 25.50 | 3.8M |
| 2025-09-17 | 25.56 | 25.75 | 25.40 | 25.66 | 3.5M |
| 2025-09-16 | 25.68 | 25.73 | 25.50 | 25.54 | 3.0M |
| 2025-09-15 | 25.92 | 25.92 | 25.65 | 25.68 | 3.2M |
| 2025-09-12 | 26.04 | 26.10 | 25.86 | 25.92 | 3.2M |
| 2025-09-11 | 25.84 | 26.04 | 25.72 | 26.04 | 3.9M |
| 2025-09-10 | 25.90 | 26.03 | 25.84 | 25.93 | 2.7M |
| 2025-09-09 | 26.09 | 26.09 | 25.81 | 26.02 | 4.2M |
| 2025-09-08 | 25.71 | 26.09 | 25.55 | 26.09 | 6.3M |
| 2025-09-05 | 25.48 | 25.74 | 25.33 | 25.72 | 3.7M |
| 2025-09-04 | 25.67 | 25.67 | 25.38 | 25.48 | 4.6M |
| 2025-09-03 | 25.63 | 25.73 | 25.49 | 25.69 | 3.2M |
| 2025-09-02 | 25.74 | 25.87 | 25.46 | 25.63 | 5.1M |
| 2025-09-01 | 25.83 | 25.85 | 25.51 | 25.74 | 5.2M |
| 2025-08-29 | 25.79 | 25.95 | 25.71 | 25.82 | 5.7M |
| 2025-08-28 | 25.97 | 26.10 | 25.50 | 25.80 | 7.8M |
| 2025-08-27 | 26.45 | 26.48 | 25.96 | 25.96 | 12.1M |
| 2025-08-26 | 26.57 | 26.62 | 26.36 | 26.47 | 9.8M |
| 2025-08-25 | 26.42 | 26.78 | 26.31 | 26.57 | 27.8M |
| 2025-08-22 | 27.60 | 27.60 | 27.08 | 27.52 | 10.1M |
| 2025-08-21 | 26.62 | 27.84 | 26.58 | 27.61 | 21.3M |
| 2025-08-20 | 26.51 | 26.64 | 26.32 | 26.62 | 4.7M |
| 2025-08-19 | 26.63 | 26.87 | 26.50 | 26.58 | 7.0M |
| 2025-08-18 | 26.54 | 26.68 | 26.45 | 26.63 | 7.8M |
| 2025-08-15 | 26.59 | 26.61 | 26.40 | 26.52 | 7.4M |
| 2025-08-14 | 26.79 | 27.00 | 26.58 | 26.59 | 6.4M |
| 2025-08-13 | 26.78 | 26.84 | 26.54 | 26.78 | 5.4M |
| 2025-08-12 | 26.63 | 27.09 | 26.59 | 26.79 | 9.0M |
| 2025-08-11 | 26.56 | 26.62 | 26.44 | 26.62 | 5.7M |
| 2025-08-08 | 26.53 | 26.68 | 26.39 | 26.46 | 5.8M |
| 2025-08-07 | 26.79 | 26.87 | 26.50 | 26.57 | 6.9M |
| 2025-08-06 | 27.00 | 27.09 | 26.75 | 26.78 | 6.8M |
| 2025-08-05 | 27.06 | 27.24 | 26.81 | 26.94 | 6.2M |
| 2025-08-04 | 27.21 | 27.75 | 26.68 | 27.14 | 11.3M |
| 2025-08-01 | 26.82 | 27.57 | 26.82 | 27.07 | 7.8M |
| 2025-07-31 | 27.55 | 27.58 | 26.85 | 26.85 | 10.2M |
| 2025-07-30 | 27.30 | 28.19 | 27.18 | 27.55 | 12.8M |
| 2025-07-29 | 27.21 | 27.35 | 27.00 | 27.30 | 6.8M |
| 2025-07-28 | 27.21 | 27.45 | 27.04 | 27.10 | 5.2M |
| 2025-07-25 | 27.43 | 27.57 | 27.18 | 27.22 | 5.6M |
| 2025-07-24 | 27.65 | 27.80 | 26.95 | 27.38 | 10.3M |
| 2025-07-23 | 28.00 | 28.22 | 27.57 | 27.60 | 9.2M |
| 2025-07-22 | 27.55 | 28.57 | 27.50 | 28.10 | 11.3M |
| 2025-07-21 | 27.60 | 27.79 | 26.64 | 27.77 | 12.5M |
| 2025-07-17 | 27.48 | 28.08 | 27.48 | 27.60 | 8.5M |
| 2025-07-16 | 26.35 | 28.07 | 26.18 | 27.69 | 20.6M |
| 2025-07-15 | 26.28 | 26.49 | 26.20 | 26.32 | 5.1M |
| 2025-07-14 | 26.11 | 26.50 | 26.07 | 26.30 | 4.6M |
| 2025-07-11 | 26.20 | 26.46 | 26.17 | 26.22 | 5.5M |
| 2025-07-10 | 26.00 | 26.30 | 25.83 | 26.24 | 8.2M |
| 2025-07-09 | 25.90 | 26.04 | 25.77 | 26.00 | 4.7M |
| 2025-07-08 | 25.83 | 26.03 | 25.82 | 25.87 | 4.0M |
| 2025-07-07 | 26.04 | 26.20 | 25.78 | 25.83 | 4.6M |
| 2025-07-04 | 26.14 | 26.17 | 25.99 | 26.04 | 3.3M |
| 2025-07-03 | 26.07 | 26.25 | 26.02 | 26.13 | 4.8M |
| 2025-07-02 | 26.29 | 26.55 | 26.06 | 26.07 | 5.3M |
| 2025-07-01 | 26.32 | 26.44 | 25.96 | 26.31 | 8.3M |
| 2025-06-30 | 26.68 | 26.68 | 25.76 | 26.33 | 13.0M |
| 2025-06-27 | 28.50 | 29.30 | 28.45 | 28.97 | 16.0M |
| 2025-06-26 | 27.86 | 28.59 | 27.86 | 28.38 | 11.4M |
| 2025-06-25 | 27.76 | 28.06 | 27.70 | 27.86 | 7.5M |
| 2025-06-24 | 27.50 | 27.82 | 27.38 | 27.78 | 10.3M |
| 2025-06-23 | 27.36 | 27.41 | 27.22 | 27.40 | 5.2M |
| 2025-06-20 | 27.46 | 27.52 | 27.36 | 27.38 | 5.3M |
| 2025-06-19 | 27.54 | 27.74 | 27.36 | 27.46 | 4.7M |
| 2025-06-18 | 27.75 | 27.82 | 27.51 | 27.52 | 6.1M |
| 2025-06-17 | 27.83 | 27.99 | 27.61 | 27.72 | 7.0M |
| 2025-06-16 | 27.64 | 27.96 | 27.58 | 27.71 | 8.2M |
| 2025-06-13 | 28.08 | 28.20 | 27.51 | 27.51 | 10.7M |
| 2025-06-12 | 28.13 | 28.28 | 27.80 | 28.13 | 9.5M |
| 2025-06-11 | 27.63 | 28.35 | 27.55 | 27.82 | 8.7M |
| 2025-06-10 | 27.38 | 27.74 | 27.21 | 27.63 | 6.8M |
| 2025-06-09 | 27.29 | 27.59 | 27.29 | 27.33 | 5.1M |
| 2025-06-06 | 27.12 | 27.38 | 27.10 | 27.38 | 4.6M |
| 2025-06-05 | 27.43 | 27.51 | 27.10 | 27.12 | 5.4M |
| 2025-06-04 | 27.75 | 27.80 | 27.38 | 27.40 | 6.8M |
| 2025-06-03 | 27.04 | 27.87 | 27.02 | 27.70 | 11.4M |
| 2025-05-30 | 26.86 | 27.15 | 26.86 | 27.02 | 9.2M |
| 2025-05-29 | 26.73 | 26.95 | 26.66 | 26.87 | 3.4M |
| 2025-05-28 | 26.70 | 26.88 | 26.68 | 26.73 | 2.2M |
| 2025-05-27 | 26.77 | 27.10 | 26.68 | 26.77 | 3.7M |
| 2025-05-26 | 27.14 | 27.28 | 26.75 | 26.77 | 4.5M |
| 2025-05-23 | 27.31 | 27.60 | 27.15 | 27.15 | 4.6M |
| 2025-05-22 | 27.35 | 27.45 | 27.22 | 27.32 | 2.6M |
| 2025-05-21 | 27.36 | 27.44 | 27.14 | 27.42 | 3.4M |
| 2025-05-20 | 27.23 | 27.47 | 27.23 | 27.35 | 3.7M |
| 2025-05-19 | 26.96 | 27.33 | 26.84 | 27.21 | 4.6M |
| 2025-05-16 | 26.73 | 27.04 | 26.59 | 26.86 | 3.7M |
| 2025-05-15 | 26.69 | 26.93 | 26.57 | 26.75 | 4.0M |
| 2025-05-14 | 26.90 | 26.90 | 26.50 | 26.72 | 5.7M |
| 2025-05-13 | 26.67 | 27.30 | 26.66 | 26.98 | 6.8M |
| 2025-05-12 | 26.91 | 26.94 | 26.43 | 26.61 | 6.4M |
| 2025-05-09 | 26.90 | 27.04 | 26.77 | 26.90 | 5.8M |
| 2025-05-08 | 26.65 | 27.12 | 26.61 | 26.89 | 5.1M |
| 2025-05-07 | 26.42 | 26.80 | 26.40 | 26.79 | 6.3M |
| 2025-05-06 | 26.30 | 26.37 | 26.06 | 26.34 | 4.9M |
| 2025-04-30 | 26.45 | 26.62 | 26.12 | 26.29 | 4.5M |
| 2025-04-29 | 25.85 | 26.70 | 25.56 | 26.45 | 9.3M |
| 2025-04-28 | 25.23 | 26.05 | 25.00 | 25.85 | 13.2M |
| 2025-04-25 | 25.71 | 25.78 | 25.54 | 25.59 | 5.2M |
| 2025-04-24 | 25.79 | 26.14 | 25.77 | 25.83 | 4.8M |
| 2025-04-23 | 26.15 | 26.26 | 25.73 | 25.79 | 6.5M |
| 2025-04-22 | 26.06 | 26.39 | 26.01 | 26.14 | 4.2M |
| 2025-04-21 | 26.08 | 26.24 | 26.01 | 26.16 | 2.7M |
| 2025-04-18 | 26.31 | 26.31 | 25.98 | 26.14 | 5.2M |
| 2025-04-17 | 26.22 | 26.43 | 26.12 | 26.37 | 2.5M |
| 2025-04-16 | 26.55 | 26.62 | 25.96 | 26.35 | 5.2M |
| 2025-04-15 | 27.02 | 27.02 | 26.51 | 26.66 | 7.4M |
| 2025-04-14 | 27.18 | 27.25 | 26.84 | 27.02 | 4.3M |
| 2025-04-11 | 27.22 | 27.42 | 27.08 | 27.11 | 3.9M |
| 2025-04-10 | 27.25 | 27.55 | 27.19 | 27.40 | 6.4M |
| 2025-04-09 | 26.40 | 27.23 | 26.00 | 27.11 | 7.2M |
| 2025-04-08 | 26.20 | 26.83 | 26.01 | 26.70 | 9.2M |
| 2025-04-07 | 26.80 | 26.95 | 25.50 | 25.99 | 11.1M |
| 2025-04-03 | 27.86 | 28.19 | 27.80 | 27.84 | 5.2M |
| 2025-04-02 | 28.35 | 28.49 | 27.99 | 28.02 | 5.3M |
| 2025-04-01 | 27.84 | 28.78 | 27.73 | 28.33 | 11.4M |
| 2025-03-31 | 27.70 | 28.19 | 27.63 | 27.80 | 7.3M |
| 2025-03-28 | 27.94 | 28.22 | 27.70 | 27.80 | 9.9M |
| 2025-03-27 | 27.66 | 28.07 | 27.59 | 28.02 | 6.0M |
| 2025-03-26 | 27.91 | 27.97 | 27.68 | 27.71 | 4.1M |
| 2025-03-25 | 28.19 | 28.26 | 27.66 | 27.95 | 5.8M |
| 2025-03-24 | 28.15 | 28.55 | 28.03 | 28.18 | 5.4M |
| 2025-03-21 | 28.89 | 28.96 | 28.03 | 28.17 | 6.9M |
| 2025-03-20 | 28.64 | 28.74 | 28.16 | 28.27 | 5.9M |
| 2025-03-19 | 28.71 | 28.96 | 28.55 | 28.64 | 3.4M |
| 2025-03-18 | 29.25 | 29.26 | 28.77 | 28.80 | 5.4M |
| 2025-03-17 | 29.59 | 30.39 | 29.06 | 29.13 | 10.3M |
| 2025-03-14 | 28.20 | 29.38 | 28.14 | 29.37 | 14.2M |
| 2025-03-13 | 27.80 | 28.26 | 27.79 | 28.26 | 6.6M |
| 2025-03-12 | 27.90 | 27.94 | 27.68 | 27.84 | 3.9M |
| 2025-03-11 | 27.68 | 27.90 | 27.49 | 27.90 | 3.8M |
| 2025-03-10 | 27.31 | 27.98 | 27.30 | 27.89 | 7.2M |
| 2025-03-07 | 27.19 | 27.41 | 27.00 | 27.40 | 6.0M |
| 2025-03-06 | 27.46 | 27.61 | 27.00 | 27.21 | 9.3M |
| 2025-03-05 | 27.63 | 27.76 | 27.13 | 27.47 | 3.8M |
| 2025-03-04 | 27.60 | 27.80 | 27.39 | 27.63 | 3.7M |
| 2025-03-03 | 27.33 | 28.15 | 27.19 | 27.68 | 7.3M |
| 2025-02-28 | 27.30 | 27.98 | 27.09 | 27.21 | 5.9M |
| 2025-02-27 | 26.97 | 27.44 | 26.88 | 27.31 | 5.1M |
| 2025-02-26 | 26.72 | 27.09 | 26.71 | 26.98 | 3.6M |
| 2025-02-25 | 26.88 | 27.05 | 26.61 | 26.76 | 4.1M |
| 2025-02-24 | 27.00 | 27.25 | 26.80 | 26.94 | 4.9M |
| 2025-02-21 | 27.11 | 27.32 | 26.92 | 27.02 | 5.0M |
| 2025-02-20 | 27.09 | 27.42 | 26.86 | 27.12 | 5.2M |
| 2025-02-19 | 26.98 | 27.20 | 26.75 | 27.17 | 3.7M |
| 2025-02-18 | 27.40 | 27.74 | 26.97 | 27.08 | 5.1M |
| 2025-02-17 | 27.89 | 27.90 | 27.33 | 27.47 | 5.8M |
| 2025-02-14 | 27.52 | 27.98 | 27.43 | 27.89 | 5.4M |
| 2025-02-13 | 27.10 | 28.00 | 27.04 | 27.60 | 8.9M |
| 2025-02-12 | 27.35 | 27.35 | 27.00 | 27.15 | 5.4M |
| 2025-02-11 | 26.77 | 27.53 | 26.50 | 27.37 | 9.7M |
| 2025-02-10 | 27.10 | 27.20 | 26.78 | 26.88 | 6.4M |
| 2025-02-07 | 26.91 | 27.28 | 26.69 | 27.10 | 5.8M |
| 2025-02-06 | 27.08 | 27.15 | 26.50 | 26.94 | 6.1M |
| 2025-02-05 | 27.60 | 27.71 | 27.04 | 27.15 | 4.0M |
| 2025-01-27 | 27.16 | 27.74 | 27.12 | 27.58 | 4.7M |
| 2025-01-24 | 27.35 | 27.44 | 27.04 | 27.09 | 5.2M |
| 2025-01-23 | 27.80 | 27.86 | 27.32 | 27.35 | 4.0M |
| 2025-01-22 | 27.60 | 27.65 | 27.24 | 27.59 | 3.2M |
| 2025-01-21 | 28.00 | 28.08 | 27.31 | 27.64 | 5.7M |
| 2025-01-20 | 28.15 | 28.43 | 27.74 | 28.00 | 5.4M |
| 2025-01-17 | 28.22 | 28.51 | 28.05 | 28.15 | 3.4M |
| 2025-01-16 | 28.55 | 28.74 | 28.15 | 28.31 | 4.5M |
| 2025-01-15 | 28.20 | 28.80 | 27.84 | 28.45 | 4.9M |
| 2025-01-14 | 27.74 | 28.37 | 27.56 | 28.28 | 4.6M |
| 2025-01-13 | 27.59 | 28.17 | 27.45 | 27.74 | 3.6M |
| 2025-01-10 | 28.18 | 28.48 | 27.70 | 27.70 | 3.1M |
| 2025-01-09 | 28.14 | 28.75 | 27.90 | 28.33 | 4.5M |
| 2025-01-08 | 27.65 | 28.45 | 27.52 | 28.21 | 8.0M |
| 2025-01-07 | 28.88 | 28.89 | 27.38 | 27.73 | 7.8M |
| 2025-01-06 | 27.68 | 29.10 | 27.68 | 28.91 | 14.7M |
| 2025-01-03 | 28.14 | 28.38 | 27.43 | 27.68 | 9.3M |
| 2025-01-02 | 29.08 | 29.28 | 27.93 | 28.14 | 5.3M |