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 | 25.08 | 25.08 | 25.07 | 25.08 | 0.2M |
| 2025-09-25 | 25.08 | 25.08 | 25.07 | 25.08 | 0.3M |
| 2025-09-24 | 25.07 | 25.07 | 25.06 | 25.07 | 0.2M |
| 2025-09-23 | 25.07 | 25.07 | 25.06 | 25.07 | 0.2M |
| 2025-09-22 | 25.07 | 25.07 | 25.05 | 25.06 | 0.3M |
| 2025-09-19 | 25.16 | 25.16 | 25.15 | 25.15 | 0.2M |
| 2025-09-18 | 25.16 | 25.16 | 25.15 | 25.16 | 0.2M |
| 2025-09-17 | 25.16 | 25.16 | 25.15 | 25.16 | 0.2M |
| 2025-09-16 | 25.14 | 25.15 | 25.14 | 25.15 | 0.1M |
| 2025-09-15 | 25.15 | 25.15 | 25.14 | 25.14 | 0.3M |
| 2025-09-12 | 25.14 | 25.15 | 25.14 | 25.15 | 0.7M |
| 2025-09-11 | 25.14 | 25.14 | 25.13 | 25.13 | 0.3M |
| 2025-09-10 | 25.14 | 25.14 | 25.12 | 25.14 | 0.2M |
| 2025-09-09 | 25.14 | 25.14 | 25.12 | 25.13 | 0.2M |
| 2025-09-08 | 25.11 | 25.13 | 25.11 | 25.12 | 0.2M |
| 2025-09-05 | 25.12 | 25.12 | 25.11 | 25.12 | 0.3M |
| 2025-09-04 | 25.11 | 25.12 | 25.10 | 25.11 | 0.4M |
| 2025-09-03 | 25.10 | 25.12 | 25.10 | 25.12 | 0.2M |
| 2025-09-02 | 25.09 | 25.11 | 25.09 | 25.10 | 0.6M |
| 2025-08-29 | 25.10 | 25.10 | 25.09 | 25.10 | 0.3M |
| 2025-08-28 | 25.10 | 25.10 | 25.08 | 25.09 | 0.4M |
| 2025-08-27 | 25.09 | 25.09 | 25.08 | 25.09 | 0.2M |
| 2025-08-26 | 25.09 | 25.09 | 25.08 | 25.09 | 0.2M |
| 2025-08-25 | 25.07 | 25.08 | 25.07 | 25.08 | 0.2M |
| 2025-08-22 | 25.07 | 25.07 | 25.06 | 25.07 | 0.3M |
| 2025-08-21 | 25.07 | 25.07 | 25.06 | 25.06 | 0.2M |
| 2025-08-20 | 25.06 | 25.07 | 25.06 | 25.06 | 0.5M |
| 2025-08-19 | 25.06 | 25.06 | 25.05 | 25.06 | 0.7M |
| 2025-08-18 | 25.05 | 25.06 | 25.04 | 25.04 | 0.8M |
| 2025-08-15 | 25.14 | 25.15 | 25.14 | 25.15 | 0.2M |
| 2025-08-14 | 25.15 | 25.15 | 25.14 | 25.14 | 0.5M |
| 2025-08-13 | 25.14 | 25.14 | 25.13 | 25.14 | 0.2M |
| 2025-08-12 | 25.13 | 25.13 | 25.12 | 25.13 | 0.2M |
| 2025-08-11 | 25.12 | 25.13 | 25.12 | 25.13 | 0.2M |
| 2025-08-08 | 25.13 | 25.13 | 25.12 | 25.13 | 0.7M |
| 2025-08-07 | 25.12 | 25.12 | 25.11 | 25.12 | 0.3M |
| 2025-08-06 | 25.11 | 25.11 | 25.10 | 25.11 | 0.2M |
| 2025-08-05 | 25.11 | 25.12 | 25.10 | 25.11 | 0.4M |
| 2025-08-04 | 25.12 | 25.12 | 25.09 | 25.10 | 0.2M |
| 2025-08-01 | 25.10 | 25.10 | 25.08 | 25.10 | 0.1M |
| 2025-07-31 | 25.09 | 25.09 | 25.08 | 25.09 | 0.2M |
| 2025-07-30 | 25.09 | 25.09 | 25.08 | 25.09 | 0.1M |
| 2025-07-29 | 25.08 | 25.08 | 25.07 | 25.08 | 0.1M |
| 2025-07-28 | 25.07 | 25.08 | 25.07 | 25.08 | 0.2M |
| 2025-07-25 | 25.07 | 25.07 | 25.06 | 25.07 | 0.2M |
| 2025-07-24 | 25.07 | 25.07 | 25.06 | 25.06 | 0.2M |
| 2025-07-23 | 25.05 | 25.06 | 25.05 | 25.06 | 0.2M |
| 2025-07-22 | 25.05 | 25.06 | 25.05 | 25.06 | 0.2M |
| 2025-07-21 | 25.05 | 25.05 | 25.04 | 25.05 | 0.2M |
| 2025-07-18 | 25.15 | 25.15 | 25.14 | 25.14 | 0.1M |
| 2025-07-17 | 25.13 | 25.14 | 25.13 | 25.13 | 0.4M |
| 2025-07-16 | 25.13 | 25.13 | 25.12 | 25.13 | 0.5M |
| 2025-07-15 | 25.13 | 25.13 | 25.12 | 25.13 | 0.2M |
| 2025-07-14 | 25.12 | 25.12 | 25.11 | 25.12 | 0.2M |
| 2025-07-11 | 25.11 | 25.12 | 25.11 | 25.12 | 0.4M |
| 2025-07-10 | 25.10 | 25.11 | 25.10 | 25.11 | 0.2M |
| 2025-07-09 | 25.10 | 25.10 | 25.09 | 25.10 | 0.3M |
| 2025-07-08 | 25.09 | 25.10 | 25.09 | 25.10 | 0.3M |
| 2025-07-07 | 25.08 | 25.09 | 25.08 | 25.09 | 0.2M |
| 2025-07-03 | 25.08 | 25.09 | 25.08 | 25.09 | 0.2M |
| 2025-07-02 | 25.08 | 25.08 | 25.07 | 25.07 | 0.2M |
| 2025-07-01 | 25.06 | 25.07 | 25.06 | 25.07 | 0.2M |
| 2025-06-30 | 25.06 | 25.06 | 25.05 | 25.05 | 0.2M |
| 2025-06-27 | 25.05 | 25.06 | 25.04 | 25.06 | 0.3M |
| 2025-06-26 | 25.04 | 25.05 | 25.04 | 25.04 | 0.5M |
| 2025-06-25 | 25.05 | 25.05 | 25.04 | 25.05 | 0.1M |
| 2025-06-24 | 25.04 | 25.04 | 25.03 | 25.04 | 0.2M |
| 2025-06-23 | 25.03 | 25.04 | 25.02 | 25.03 | 0.3M |
| 2025-06-20 | 25.14 | 25.14 | 25.13 | 25.14 | 0.2M |
| 2025-06-18 | 25.13 | 25.13 | 25.12 | 25.12 | 0.1M |
| 2025-06-17 | 25.12 | 25.13 | 25.12 | 25.12 | 0.3M |
| 2025-06-16 | 25.12 | 25.12 | 25.11 | 25.12 | 0.5M |
| 2025-06-13 | 25.12 | 25.12 | 25.11 | 25.12 | 0.2M |
| 2025-06-12 | 25.10 | 25.10 | 25.09 | 25.10 | 0.2M |
| 2025-06-11 | 25.09 | 25.10 | 25.08 | 25.09 | 0.2M |
| 2025-06-10 | 25.09 | 25.09 | 25.08 | 25.09 | 0.2M |
| 2025-06-09 | 25.09 | 25.09 | 25.08 | 25.09 | 0.2M |
| 2025-06-06 | 25.07 | 25.08 | 25.07 | 25.08 | 0.1M |
| 2025-06-05 | 25.07 | 25.08 | 25.06 | 25.07 | 0.2M |
| 2025-06-04 | 25.06 | 25.07 | 25.06 | 25.06 | 0.3M |
| 2025-06-03 | 25.05 | 25.06 | 25.05 | 25.06 | 0.2M |
| 2025-06-02 | 25.05 | 25.06 | 25.04 | 25.05 | 0.2M |
| 2025-05-30 | 25.04 | 25.05 | 25.04 | 25.04 | 0.3M |
| 2025-05-29 | 25.04 | 25.04 | 25.03 | 25.03 | 0.4M |
| 2025-05-28 | 25.04 | 25.04 | 25.03 | 25.04 | 0.2M |
| 2025-05-27 | 25.03 | 25.03 | 25.01 | 25.03 | 0.4M |
| 2025-05-23 | 25.02 | 25.03 | 25.01 | 25.03 | 0.1M |
| 2025-05-22 | 25.01 | 25.01 | 25.00 | 25.01 | 0.2M |
| 2025-05-21 | 25.00 | 25.00 | 24.99 | 25.00 | 0.2M |
| 2025-05-20 | 25.00 | 25.00 | 24.99 | 25.00 | 0.4M |
| 2025-05-19 | 25.01 | 25.01 | 24.98 | 25.00 | 0.4M |
| 2025-05-16 | 25.09 | 25.10 | 25.08 | 25.10 | 0.6M |
| 2025-05-15 | 25.06 | 25.08 | 25.06 | 25.08 | 0.4M |
| 2025-05-14 | 25.07 | 25.07 | 25.06 | 25.07 | 0.4M |
| 2025-05-13 | 25.07 | 25.07 | 25.06 | 25.07 | 0.3M |
| 2025-05-12 | 25.06 | 25.06 | 25.05 | 25.06 | 0.2M |
| 2025-05-09 | 25.03 | 25.05 | 25.03 | 25.05 | 0.2M |
| 2025-05-08 | 25.04 | 25.04 | 25.03 | 25.03 | 0.2M |
| 2025-05-07 | 25.03 | 25.03 | 25.02 | 25.03 | 0.1M |
| 2025-05-06 | 25.03 | 25.03 | 25.01 | 25.02 | 0.4M |
| 2025-05-05 | 25.02 | 25.02 | 25.01 | 25.02 | 3.0M |
| 2025-05-02 | 25.02 | 25.02 | 25.01 | 25.02 | 0.9M |
| 2025-05-01 | 25.01 | 25.01 | 24.99 | 25.00 | 0.2M |
| 2025-04-30 | 24.99 | 25.01 | 24.98 | 24.99 | 0.7M |
| 2025-04-29 | 24.99 | 24.99 | 24.97 | 24.99 | 0.3M |
| 2025-04-28 | 24.97 | 24.97 | 24.96 | 24.97 | 0.2M |
| 2025-04-25 | 24.96 | 24.96 | 24.95 | 24.96 | 0.3M |
| 2025-04-24 | 24.95 | 24.95 | 24.94 | 24.95 | 0.3M |
| 2025-04-23 | 24.95 | 24.95 | 24.93 | 24.93 | 0.4M |
| 2025-04-22 | 24.93 | 24.93 | 24.91 | 24.93 | 0.5M |
| 2025-04-21 | 24.95 | 24.95 | 24.90 | 24.91 | 1.0M |
| 2025-04-17 | 25.01 | 25.03 | 25.00 | 25.02 | 0.5M |
| 2025-04-16 | 25.01 | 25.01 | 24.99 | 25.01 | 0.6M |
| 2025-04-15 | 24.99 | 25.01 | 24.99 | 25.01 | 0.5M |
| 2025-04-14 | 24.99 | 25.00 | 24.96 | 24.99 | 0.7M |
| 2025-04-11 | 24.98 | 25.00 | 24.94 | 24.97 | 1.1M |
| 2025-04-10 | 24.99 | 24.99 | 24.94 | 24.94 | 3.5M |
| 2025-04-09 | 24.89 | 25.02 | 24.88 | 25.01 | 1.3M |
| 2025-04-08 | 24.91 | 25.01 | 24.91 | 24.96 | 1.0M |
| 2025-04-07 | 24.90 | 24.96 | 24.79 | 24.89 | 7.6M |
| 2025-04-04 | 25.02 | 25.06 | 25.02 | 25.03 | 0.9M |
| 2025-04-03 | 25.06 | 25.08 | 25.06 | 25.07 | 0.4M |
| 2025-04-02 | 25.08 | 25.08 | 25.07 | 25.08 | 0.2M |
| 2025-04-01 | 25.07 | 25.08 | 25.07 | 25.08 | 0.4M |
| 2025-03-31 | 25.07 | 25.08 | 25.07 | 25.08 | 0.2M |
| 2025-03-28 | 25.08 | 25.08 | 25.07 | 25.07 | 0.4M |
| 2025-03-27 | 25.07 | 25.07 | 25.06 | 25.07 | 0.3M |
| 2025-03-26 | 25.07 | 25.09 | 25.06 | 25.07 | 1.2M |
| 2025-03-25 | 25.06 | 25.06 | 25.05 | 25.06 | 0.3M |
| 2025-03-24 | 25.06 | 25.06 | 25.05 | 25.06 | 0.3M |
| 2025-03-21 | 25.14 | 25.16 | 25.14 | 25.16 | 0.4M |
| 2025-03-20 | 25.15 | 25.15 | 25.14 | 25.14 | 0.3M |
| 2025-03-19 | 25.14 | 25.15 | 25.14 | 25.15 | 0.2M |
| 2025-03-18 | 25.13 | 25.14 | 25.13 | 25.14 | 3.7M |
| 2025-03-17 | 25.14 | 25.16 | 25.12 | 25.14 | 0.5M |
| 2025-03-14 | 25.14 | 25.14 | 25.12 | 25.14 | 0.3M |
| 2025-03-13 | 25.13 | 25.13 | 25.12 | 25.13 | 0.3M |
| 2025-03-12 | 25.14 | 25.14 | 25.12 | 25.13 | 0.2M |
| 2025-03-11 | 25.14 | 25.14 | 25.12 | 25.13 | 0.4M |
| 2025-03-10 | 25.14 | 25.16 | 25.12 | 25.14 | 0.6M |
| 2025-03-07 | 25.12 | 25.14 | 25.12 | 25.14 | 0.2M |
| 2025-03-06 | 25.12 | 25.13 | 25.11 | 25.12 | 0.3M |
| 2025-03-05 | 25.12 | 25.13 | 25.11 | 25.12 | 0.3M |
| 2025-03-04 | 25.12 | 25.13 | 25.10 | 25.12 | 1.6M |
| 2025-03-03 | 25.12 | 25.12 | 25.11 | 25.12 | 0.3M |
| 2025-02-28 | 25.11 | 25.12 | 25.10 | 25.12 | 0.2M |
| 2025-02-27 | 25.10 | 25.11 | 25.09 | 25.11 | 0.3M |
| 2025-02-26 | 25.09 | 25.10 | 25.09 | 25.09 | 0.3M |
| 2025-02-25 | 25.10 | 25.10 | 25.09 | 25.09 | 0.2M |
| 2025-02-24 | 25.09 | 25.09 | 25.08 | 25.09 | 0.4M |
| 2025-02-21 | 25.18 | 25.19 | 25.17 | 25.19 | 0.2M |
| 2025-02-20 | 25.18 | 25.18 | 25.17 | 25.18 | 0.2M |
| 2025-02-19 | 25.18 | 25.18 | 25.16 | 25.17 | 0.1M |
| 2025-02-18 | 25.17 | 25.17 | 25.16 | 25.16 | 0.4M |
| 2025-02-14 | 25.16 | 25.17 | 25.15 | 25.17 | 0.3M |
| 2025-02-13 | 25.15 | 25.15 | 25.13 | 25.15 | 0.3M |
| 2025-02-12 | 25.13 | 25.14 | 25.13 | 25.14 | 0.2M |
| 2025-02-11 | 25.14 | 25.14 | 25.13 | 25.14 | 0.2M |
| 2025-02-10 | 25.15 | 25.15 | 25.12 | 25.14 | 1.1M |
| 2025-02-07 | 25.13 | 25.14 | 25.13 | 25.14 | 0.4M |
| 2025-02-06 | 25.13 | 25.13 | 25.12 | 25.12 | 0.2M |
| 2025-02-05 | 25.13 | 25.13 | 25.12 | 25.13 | 0.2M |
| 2025-02-04 | 25.13 | 25.13 | 25.11 | 25.13 | 0.3M |
| 2025-02-03 | 25.11 | 25.12 | 25.11 | 25.12 | 0.3M |
| 2025-01-31 | 25.10 | 25.11 | 25.10 | 25.11 | 0.3M |
| 2025-01-30 | 25.10 | 25.10 | 25.09 | 25.10 | 0.3M |
| 2025-01-29 | 25.10 | 25.11 | 25.09 | 25.10 | 0.4M |
| 2025-01-28 | 25.10 | 25.10 | 25.09 | 25.09 | 0.7M |
| 2025-01-27 | 25.08 | 25.10 | 25.08 | 25.09 | 0.3M |
| 2025-01-24 | 25.09 | 25.10 | 25.08 | 25.10 | 0.4M |
| 2025-01-23 | 25.08 | 25.08 | 25.07 | 25.08 | 0.6M |
| 2025-01-22 | 25.09 | 25.09 | 25.08 | 25.09 | 0.3M |
| 2025-01-21 | 25.09 | 25.09 | 25.07 | 25.08 | 0.7M |
| 2025-01-17 | 25.17 | 25.19 | 25.17 | 25.18 | 0.3M |
| 2025-01-16 | 25.16 | 25.17 | 25.16 | 25.17 | 0.2M |
| 2025-01-15 | 25.17 | 25.17 | 25.16 | 25.17 | 0.2M |
| 2025-01-14 | 25.17 | 25.17 | 25.15 | 25.15 | 0.4M |
| 2025-01-13 | 25.17 | 25.17 | 25.15 | 25.16 | 0.5M |
| 2025-01-10 | 25.15 | 25.16 | 25.14 | 25.16 | 3.1M |
| 2025-01-08 | 25.13 | 25.14 | 25.13 | 25.14 | 0.2M |
| 2025-01-07 | 25.14 | 25.14 | 25.13 | 25.14 | 0.4M |
| 2025-01-06 | 25.13 | 25.14 | 25.12 | 25.14 | 0.3M |
| 2025-01-03 | 25.12 | 25.13 | 25.11 | 25.13 | 0.3M |
| 2025-01-02 | 25.12 | 25.12 | 25.11 | 25.12 | 0.2M |