23.14
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 | 23.12 | 23.37 | 22.77 | 23.14 | 1.7M |
| 2025-09-25 | 23.42 | 23.49 | 23.07 | 23.12 | 1.2M |
| 2025-09-24 | 23.48 | 23.58 | 23.15 | 23.35 | 1.0M |
| 2025-09-23 | 23.27 | 23.85 | 23.25 | 23.36 | 1.6M |
| 2025-09-22 | 23.92 | 23.92 | 23.13 | 23.27 | 1.8M |
| 2025-09-19 | 24.24 | 24.51 | 23.93 | 24.01 | 4.9M |
| 2025-09-18 | 23.62 | 24.24 | 23.53 | 24.07 | 3.4M |
| 2025-09-17 | 23.04 | 23.76 | 22.84 | 23.58 | 3.0M |
| 2025-09-16 | 22.91 | 23.19 | 22.82 | 23.02 | 1.9M |
| 2025-09-15 | 23.01 | 23.29 | 22.72 | 22.99 | 1.7M |
| 2025-09-12 | 23.54 | 23.73 | 22.91 | 22.91 | 3.6M |
| 2025-09-11 | 23.65 | 24.14 | 23.51 | 23.85 | 1.8M |
| 2025-09-10 | 23.65 | 23.73 | 23.17 | 23.50 | 2.0M |
| 2025-09-09 | 23.47 | 23.88 | 23.26 | 23.63 | 2.5M |
| 2025-09-08 | 23.40 | 23.70 | 23.17 | 23.38 | 1.8M |
| 2025-09-05 | 23.40 | 23.58 | 22.96 | 23.45 | 2.3M |
| 2025-09-04 | 23.23 | 23.30 | 22.85 | 23.25 | 1.5M |
| 2025-09-03 | 23.66 | 23.66 | 23.01 | 23.15 | 2.3M |
| 2025-09-02 | 23.80 | 24.22 | 23.52 | 23.65 | 1.7M |
| 2025-09-01 | 24.43 | 24.70 | 23.90 | 24.00 | 1.3M |
| 2025-08-29 | 24.29 | 24.66 | 24.27 | 24.40 | 4.5M |
| 2025-08-28 | 24.12 | 24.46 | 23.72 | 24.30 | 3.2M |
| 2025-08-27 | 23.59 | 24.00 | 23.39 | 23.95 | 1.9M |
| 2025-08-26 | 23.67 | 23.79 | 23.49 | 23.49 | 1.4M |
| 2025-08-25 | 23.88 | 24.17 | 23.35 | 23.57 | 1.5M |
| 2025-08-22 | 23.42 | 24.05 | 23.25 | 23.75 | 2.9M |
| 2025-08-21 | 23.11 | 23.40 | 23.03 | 23.24 | 2.9M |
| 2025-08-20 | 22.96 | 23.61 | 22.95 | 23.25 | 3.2M |
| 2025-08-19 | 23.05 | 23.40 | 22.79 | 23.16 | 3.8M |
| 2025-08-18 | 22.90 | 23.11 | 22.78 | 23.05 | 1.1M |
| 2025-08-15 | 22.94 | 23.10 | 22.56 | 22.82 | 1.3M |
| 2025-08-14 | 22.70 | 23.38 | 22.64 | 23.00 | 2.5M |
| 2025-08-13 | 22.80 | 23.11 | 22.46 | 22.93 | 5.0M |
| 2025-08-12 | 23.16 | 23.72 | 22.36 | 22.81 | 4.2M |
| 2025-08-11 | 23.17 | 23.38 | 22.81 | 23.10 | 2.3M |
| 2025-08-08 | 24.29 | 24.29 | 22.97 | 23.19 | 6.1M |
| 2025-08-07 | 25.45 | 25.56 | 23.89 | 24.22 | 8.1M |
| 2025-08-06 | 25.30 | 25.32 | 24.70 | 25.16 | 3.6M |
| 2025-08-05 | 25.30 | 25.30 | 24.75 | 25.06 | 3.4M |
| 2025-08-04 | 25.89 | 26.40 | 25.09 | 25.25 | 3.9M |
| 2025-08-01 | 26.15 | 26.24 | 25.55 | 25.88 | 2.4M |
| 2025-07-31 | 25.80 | 25.95 | 25.20 | 25.71 | 1.9M |
| 2025-07-30 | 25.55 | 26.41 | 25.44 | 26.04 | 1.5M |
| 2025-07-29 | 25.85 | 25.89 | 25.41 | 25.80 | 2.1M |
| 2025-07-28 | 26.26 | 26.53 | 25.57 | 25.87 | 2.2M |
| 2025-07-25 | 26.18 | 26.38 | 26.00 | 26.26 | 1.4M |
| 2025-07-24 | 25.98 | 26.45 | 25.95 | 26.16 | 1.7M |
| 2025-07-23 | 25.85 | 26.66 | 25.56 | 26.48 | 1.7M |
| 2025-07-22 | 26.01 | 26.25 | 25.74 | 25.92 | 1.3M |
| 2025-07-21 | 26.47 | 26.64 | 25.78 | 26.02 | 3.6M |
| 2025-07-18 | 26.61 | 26.96 | 26.09 | 26.42 | 2.7M |
| 2025-07-17 | 27.90 | 27.91 | 26.69 | 26.73 | 3.6M |
| 2025-07-16 | 27.40 | 28.35 | 27.08 | 27.97 | 7.4M |
| 2025-07-15 | 27.00 | 27.32 | 26.91 | 27.20 | 2.1M |
| 2025-07-14 | 26.90 | 27.05 | 26.61 | 26.89 | 2.7M |
| 2025-07-11 | 27.04 | 27.33 | 26.61 | 27.01 | 1.4M |
| 2025-07-10 | 26.71 | 27.16 | 26.26 | 27.09 | 1.6M |
| 2025-07-09 | 27.40 | 27.63 | 26.95 | 27.13 | 1.9M |
| 2025-07-08 | 27.91 | 27.96 | 27.30 | 27.57 | 1.9M |
| 2025-07-07 | 27.80 | 28.25 | 27.60 | 27.80 | 2.4M |
| 2025-07-04 | 27.65 | 28.29 | 27.53 | 27.70 | 1.7M |
| 2025-07-03 | 27.47 | 28.00 | 27.35 | 27.50 | 3.7M |
| 2025-07-02 | 27.81 | 27.94 | 27.05 | 27.45 | 2.4M |
| 2025-07-01 | 27.34 | 27.78 | 27.10 | 27.71 | 2.8M |
| 2025-06-30 | 26.66 | 27.37 | 26.64 | 27.19 | 1.8M |
| 2025-06-27 | 26.84 | 27.11 | 26.72 | 26.85 | 1.5M |
| 2025-06-26 | 27.22 | 27.30 | 26.66 | 27.09 | 2.8M |
| 2025-06-25 | 27.55 | 27.87 | 26.54 | 27.07 | 5.4M |
| 2025-06-24 | 27.62 | 27.96 | 27.49 | 27.70 | 2.5M |
| 2025-06-23 | 27.17 | 27.59 | 26.99 | 27.48 | 3.4M |
| 2025-06-20 | 27.22 | 27.47 | 26.98 | 27.18 | 6.6M |
| 2025-06-18 | 28.12 | 28.34 | 27.22 | 27.39 | 5.4M |
| 2025-06-17 | 28.11 | 28.43 | 27.42 | 27.50 | 3.9M |
| 2025-06-16 | 27.65 | 28.56 | 27.45 | 28.11 | 3.5M |
| 2025-06-13 | 26.71 | 27.85 | 26.71 | 27.50 | 5.3M |
| 2025-06-12 | 26.05 | 27.37 | 26.03 | 27.24 | 5.0M |
| 2025-06-11 | 26.08 | 27.00 | 25.97 | 26.56 | 4.1M |
| 2025-06-10 | 25.65 | 26.63 | 25.43 | 26.31 | 2.9M |
| 2025-06-09 | 25.64 | 25.78 | 25.13 | 25.65 | 1.7M |
| 2025-06-06 | 26.26 | 26.54 | 25.64 | 25.71 | 2.9M |
| 2025-06-05 | 26.17 | 26.56 | 25.74 | 26.12 | 3.2M |
| 2025-06-04 | 25.43 | 26.48 | 25.43 | 26.03 | 5.7M |
| 2025-06-03 | 24.75 | 25.62 | 24.75 | 25.41 | 1.7M |
| 2025-06-02 | 25.22 | 25.48 | 24.83 | 25.06 | 0.9M |
| 2025-05-30 | 25.12 | 25.24 | 24.63 | 25.13 | 4.3M |
| 2025-05-29 | 24.97 | 25.31 | 24.72 | 25.13 | 1.6M |
| 2025-05-28 | 25.43 | 25.60 | 24.65 | 24.97 | 2.8M |
| 2025-05-27 | 25.23 | 25.97 | 25.05 | 25.39 | 2.7M |
| 2025-05-26 | 24.22 | 25.21 | 24.22 | 24.91 | 2.2M |
| 2025-05-23 | 23.94 | 24.48 | 22.79 | 24.19 | 2.5M |
| 2025-05-22 | 23.49 | 24.83 | 23.39 | 23.94 | 5.2M |
| 2025-05-21 | 24.49 | 24.50 | 23.38 | 23.47 | 2.2M |
| 2025-05-20 | 24.80 | 25.09 | 24.16 | 24.49 | 3.9M |
| 2025-05-19 | 24.65 | 25.19 | 24.60 | 24.78 | 1.8M |
| 2025-05-16 | 24.32 | 24.77 | 24.21 | 24.65 | 2.4M |
| 2025-05-15 | 24.24 | 24.80 | 24.24 | 24.43 | 4.2M |
| 2025-05-14 | 23.32 | 24.30 | 23.16 | 24.14 | 4.0M |
| 2025-05-13 | 23.01 | 23.49 | 22.72 | 23.17 | 2.5M |
| 2025-05-12 | 22.92 | 23.00 | 22.40 | 22.89 | 2.1M |
| 2025-05-09 | 22.71 | 22.79 | 22.18 | 22.79 | 2.9M |
| 2025-05-08 | 23.32 | 23.33 | 22.40 | 22.56 | 4.0M |
| 2025-05-07 | 23.31 | 23.31 | 22.32 | 22.56 | 2.3M |
| 2025-05-06 | 22.80 | 23.27 | 22.64 | 23.03 | 2.0M |
| 2025-05-05 | 22.51 | 22.84 | 22.39 | 22.54 | 3.6M |
| 2025-05-02 | 23.74 | 23.78 | 22.53 | 22.73 | 4.4M |
| 2025-04-30 | 22.75 | 23.86 | 22.75 | 23.86 | 3.4M |
| 2025-04-29 | 22.64 | 23.36 | 22.64 | 23.07 | 2.6M |
| 2025-04-28 | 23.60 | 23.67 | 22.73 | 22.83 | 3.1M |
| 2025-04-25 | 23.14 | 24.18 | 22.80 | 23.77 | 5.4M |
| 2025-04-24 | 20.51 | 23.68 | 20.51 | 23.60 | 11.0M |
| 2025-04-23 | 20.83 | 21.65 | 20.72 | 21.02 | 3.2M |
| 2025-04-22 | 19.97 | 20.65 | 19.83 | 20.56 | 3.2M |
| 2025-04-17 | 19.60 | 20.01 | 19.56 | 19.97 | 2.6M |
| 2025-04-16 | 19.72 | 20.21 | 19.72 | 19.86 | 3.0M |
| 2025-04-15 | 19.53 | 19.98 | 19.53 | 19.78 | 1.7M |
| 2025-04-14 | 19.62 | 19.75 | 19.50 | 19.72 | 2.0M |
| 2025-04-11 | 19.63 | 19.63 | 19.22 | 19.37 | 1.4M |
| 2025-04-10 | 19.64 | 19.79 | 19.18 | 19.34 | 2.6M |
| 2025-04-09 | 19.29 | 20.31 | 19.17 | 19.76 | 3.3M |
| 2025-04-08 | 19.94 | 20.11 | 19.06 | 19.37 | 6.5M |
| 2025-04-07 | 19.97 | 20.57 | 19.69 | 20.07 | 3.2M |
| 2025-04-04 | 20.36 | 20.59 | 19.95 | 20.33 | 2.4M |
| 2025-04-03 | 20.11 | 20.72 | 20.11 | 20.55 | 2.9M |
| 2025-04-02 | 19.67 | 20.43 | 19.54 | 20.17 | 3.3M |
| 2025-04-01 | 19.18 | 19.84 | 19.16 | 19.55 | 2.0M |
| 2025-03-31 | 19.56 | 19.63 | 19.23 | 19.37 | 2.5M |
| 2025-03-28 | 19.48 | 20.15 | 19.20 | 19.76 | 3.1M |
| 2025-03-27 | 19.61 | 19.77 | 19.23 | 19.44 | 2.5M |
| 2025-03-26 | 20.00 | 20.09 | 19.16 | 19.61 | 3.3M |
| 2025-03-25 | 19.71 | 20.17 | 19.70 | 19.91 | 2.5M |
| 2025-03-24 | 20.16 | 20.52 | 19.69 | 19.76 | 3.4M |
| 2025-03-21 | 18.41 | 20.75 | 18.41 | 20.08 | 10.6M |
| 2025-03-20 | 20.00 | 20.15 | 19.47 | 19.61 | 7.0M |
| 2025-03-19 | 20.24 | 20.31 | 19.96 | 20.08 | 4.8M |
| 2025-03-18 | 20.44 | 20.56 | 20.05 | 20.21 | 3.1M |
| 2025-03-17 | 20.31 | 20.69 | 19.87 | 20.53 | 2.9M |
| 2025-03-14 | 20.28 | 20.51 | 20.15 | 20.34 | 2.8M |
| 2025-03-13 | 19.80 | 20.25 | 19.72 | 20.13 | 2.4M |
| 2025-03-12 | 19.27 | 19.95 | 19.09 | 19.74 | 3.3M |
| 2025-03-11 | 19.03 | 19.45 | 19.00 | 19.20 | 4.1M |
| 2025-03-10 | 19.43 | 20.13 | 18.95 | 19.03 | 11.1M |
| 2025-03-07 | 19.54 | 19.78 | 19.39 | 19.54 | 3.0M |
| 2025-03-06 | 19.73 | 20.05 | 19.49 | 19.67 | 3.1M |
| 2025-03-05 | 18.64 | 19.90 | 18.32 | 19.60 | 5.0M |
| 2025-02-28 | 19.10 | 19.37 | 18.66 | 19.05 | 47.6M |
| 2025-02-27 | 19.27 | 19.43 | 19.14 | 19.26 | 4.5M |
| 2025-02-26 | 19.32 | 19.48 | 19.14 | 19.25 | 4.4M |
| 2025-02-25 | 19.24 | 19.54 | 19.20 | 19.20 | 41.4M |
| 2025-02-24 | 19.69 | 19.69 | 19.00 | 19.20 | 4.8M |
| 2025-02-21 | 19.96 | 20.10 | 19.40 | 19.52 | 6.4M |
| 2025-02-20 | 20.00 | 20.15 | 19.92 | 20.01 | 3.1M |
| 2025-02-19 | 20.35 | 20.48 | 19.93 | 19.98 | 4.7M |
| 2025-02-18 | 20.08 | 20.70 | 20.01 | 20.50 | 6.4M |
| 2025-02-17 | 19.75 | 20.54 | 19.64 | 20.12 | 5.4M |
| 2025-02-14 | 19.38 | 19.85 | 19.38 | 19.72 | 3.4M |
| 2025-02-13 | 19.29 | 19.49 | 18.97 | 19.35 | 6.1M |
| 2025-02-12 | 18.82 | 19.59 | 18.71 | 19.39 | 8.1M |
| 2025-02-11 | 18.87 | 19.34 | 18.78 | 19.18 | 4.1M |
| 2025-02-10 | 18.82 | 19.07 | 18.57 | 18.76 | 2.7M |
| 2025-02-07 | 18.99 | 18.99 | 18.48 | 18.55 | 4.8M |
| 2025-02-06 | 18.87 | 19.09 | 18.87 | 19.00 | 2.3M |
| 2025-02-05 | 19.10 | 19.13 | 18.78 | 18.97 | 2.8M |
| 2025-02-04 | 18.68 | 19.18 | 18.44 | 18.98 | 3.1M |
| 2025-02-03 | 18.28 | 18.96 | 18.09 | 18.75 | 4.6M |
| 2025-01-31 | 18.45 | 18.60 | 18.08 | 18.28 | 4.0M |
| 2025-01-30 | 18.12 | 18.57 | 18.12 | 18.40 | 3.7M |
| 2025-01-29 | 18.17 | 18.34 | 18.02 | 18.10 | 1.3M |
| 2025-01-28 | 18.88 | 19.02 | 18.09 | 18.17 | 3.5M |
| 2025-01-27 | 18.41 | 18.93 | 18.31 | 18.80 | 6.6M |
| 2025-01-24 | 18.52 | 18.63 | 18.26 | 18.40 | 6.8M |
| 2025-01-23 | 18.49 | 18.53 | 18.06 | 18.34 | 3.2M |
| 2025-01-22 | 18.44 | 18.55 | 18.18 | 18.33 | 4.6M |
| 2025-01-21 | 18.29 | 18.49 | 18.19 | 18.44 | 3.2M |
| 2025-01-20 | 18.27 | 18.47 | 17.92 | 18.38 | 2.1M |
| 2025-01-17 | 18.09 | 18.40 | 17.78 | 18.29 | 4.9M |
| 2025-01-16 | 18.22 | 18.35 | 17.95 | 18.09 | 2.4M |
| 2025-01-15 | 18.28 | 18.48 | 18.05 | 18.40 | 3.5M |
| 2025-01-14 | 17.87 | 18.26 | 17.82 | 18.07 | 4.1M |
| 2025-01-13 | 17.78 | 18.22 | 17.74 | 17.98 | 4.9M |
| 2025-01-10 | 17.82 | 18.07 | 17.73 | 17.82 | 4.9M |
| 2025-01-09 | 18.00 | 18.18 | 17.71 | 17.93 | 3.1M |
| 2025-01-08 | 17.90 | 18.32 | 17.82 | 18.03 | 3.2M |
| 2025-01-07 | 18.31 | 18.76 | 17.97 | 18.01 | 4.5M |
| 2025-01-06 | 18.10 | 18.59 | 18.03 | 18.03 | 4.0M |
| 2025-01-03 | 17.83 | 17.92 | 17.61 | 17.92 | 9.4M |
| 2025-01-02 | 17.87 | 18.09 | 17.63 | 17.83 | 2.5M |