28.15
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 | 27.44 | 28.58 | 27.18 | 28.15 | 2.3M |
| 2025-09-25 | 27.85 | 28.30 | 27.33 | 27.54 | 1.9M |
| 2025-09-24 | 26.89 | 27.82 | 26.21 | 27.82 | 2.4M |
| 2025-09-23 | 27.39 | 27.63 | 25.71 | 26.78 | 2.6M |
| 2025-09-22 | 28.12 | 28.31 | 27.13 | 27.39 | 1.4M |
| 2025-09-19 | 29.17 | 29.17 | 27.80 | 28.10 | 2.8M |
| 2025-09-18 | 29.91 | 29.91 | 28.80 | 29.17 | 3.5M |
| 2025-09-17 | 29.79 | 29.94 | 29.45 | 29.91 | 2.2M |
| 2025-09-16 | 29.48 | 29.80 | 29.18 | 29.80 | 2.5M |
| 2025-09-15 | 29.35 | 29.85 | 29.18 | 29.55 | 3.2M |
| 2025-09-12 | 29.28 | 29.69 | 29.01 | 29.42 | 1.9M |
| 2025-09-11 | 29.14 | 29.50 | 28.91 | 29.42 | 3.6M |
| 2025-09-10 | 29.51 | 29.85 | 28.79 | 29.06 | 2.1M |
| 2025-09-09 | 29.00 | 29.97 | 28.70 | 29.44 | 3.2M |
| 2025-09-08 | 29.40 | 29.41 | 28.32 | 29.06 | 3.1M |
| 2025-09-05 | 29.07 | 29.57 | 28.72 | 29.57 | 2.2M |
| 2025-09-04 | 29.27 | 29.68 | 28.42 | 29.10 | 2.4M |
| 2025-09-03 | 29.70 | 29.80 | 28.92 | 29.46 | 2.5M |
| 2025-09-02 | 30.18 | 30.69 | 28.88 | 29.80 | 4.9M |
| 2025-09-01 | 28.62 | 30.88 | 28.48 | 29.79 | 5.4M |
| 2025-08-29 | 28.88 | 29.28 | 28.35 | 28.62 | 3.3M |
| 2025-08-28 | 28.39 | 28.68 | 27.38 | 28.41 | 3.8M |
| 2025-08-27 | 29.15 | 29.24 | 28.23 | 28.40 | 2.9M |
| 2025-08-26 | 28.98 | 29.11 | 28.58 | 29.05 | 1.8M |
| 2025-08-25 | 28.81 | 29.18 | 28.61 | 28.84 | 2.0M |
| 2025-08-22 | 28.82 | 28.94 | 28.59 | 28.80 | 1.9M |
| 2025-08-21 | 28.76 | 29.04 | 28.48 | 28.66 | 2.3M |
| 2025-08-20 | 28.95 | 29.07 | 28.55 | 28.88 | 2.2M |
| 2025-08-19 | 28.95 | 29.11 | 28.63 | 28.99 | 2.6M |
| 2025-08-18 | 29.00 | 29.00 | 28.50 | 28.84 | 3.3M |
| 2025-08-15 | 28.54 | 29.15 | 28.41 | 28.80 | 4.5M |
| 2025-08-14 | 29.18 | 29.33 | 28.40 | 28.82 | 3.8M |
| 2025-08-13 | 29.05 | 29.11 | 28.36 | 28.84 | 3.5M |
| 2025-08-12 | 28.90 | 29.12 | 28.43 | 28.63 | 3.8M |
| 2025-08-11 | 28.75 | 29.81 | 28.40 | 29.22 | 5.6M |
| 2025-08-08 | 27.76 | 28.76 | 27.51 | 28.65 | 4.0M |
| 2025-08-07 | 28.28 | 28.49 | 27.68 | 27.80 | 2.1M |
| 2025-08-06 | 27.82 | 28.26 | 27.48 | 28.20 | 3.0M |
| 2025-08-05 | 27.23 | 28.33 | 27.15 | 27.83 | 3.7M |
| 2025-08-04 | 27.08 | 27.60 | 26.50 | 27.23 | 2.6M |
| 2025-08-01 | 26.58 | 27.48 | 26.58 | 26.93 | 2.8M |
| 2025-07-31 | 26.99 | 28.24 | 26.75 | 26.81 | 2.9M |
| 2025-07-30 | 27.19 | 27.98 | 26.90 | 27.10 | 3.5M |
| 2025-07-29 | 26.88 | 27.13 | 26.55 | 27.13 | 2.0M |
| 2025-07-28 | 26.44 | 27.39 | 26.40 | 26.90 | 2.8M |
| 2025-07-25 | 25.88 | 26.57 | 25.53 | 26.50 | 2.4M |
| 2025-07-24 | 25.96 | 26.17 | 25.77 | 25.81 | 1.3M |
| 2025-07-23 | 26.25 | 26.25 | 25.80 | 25.81 | 1.3M |
| 2025-07-22 | 26.52 | 26.78 | 26.10 | 26.29 | 1.8M |
| 2025-07-21 | 25.94 | 26.63 | 25.93 | 26.52 | 2.0M |
| 2025-07-18 | 25.61 | 26.09 | 25.56 | 26.03 | 1.8M |
| 2025-07-17 | 25.67 | 25.92 | 25.47 | 25.55 | 1.5M |
| 2025-07-16 | 25.40 | 25.64 | 25.30 | 25.60 | 1.4M |
| 2025-07-15 | 25.71 | 25.84 | 25.09 | 25.40 | 1.6M |
| 2025-07-14 | 25.48 | 25.83 | 25.35 | 25.78 | 1.4M |
| 2025-07-11 | 25.75 | 25.85 | 25.09 | 25.49 | 1.5M |
| 2025-07-10 | 25.99 | 26.03 | 25.33 | 25.60 | 1.9M |
| 2025-07-09 | 26.19 | 26.32 | 25.76 | 25.91 | 2.7M |
| 2025-07-08 | 25.60 | 26.26 | 25.03 | 26.08 | 4.9M |
| 2025-07-07 | 24.86 | 25.66 | 24.47 | 25.42 | 3.5M |
| 2025-07-04 | 25.19 | 25.19 | 24.46 | 24.50 | 3.3M |
| 2025-07-03 | 24.88 | 25.68 | 24.77 | 25.20 | 4.9M |
| 2025-07-02 | 26.09 | 27.60 | 24.81 | 25.18 | 7.0M |
| 2025-07-01 | 24.97 | 25.04 | 24.39 | 24.75 | 1.9M |
| 2025-06-30 | 24.60 | 25.18 | 24.45 | 25.00 | 2.1M |
| 2025-06-27 | 24.58 | 24.65 | 24.20 | 24.41 | 1.0M |
| 2025-06-26 | 24.66 | 24.84 | 24.28 | 24.52 | 1.8M |
| 2025-06-25 | 24.56 | 24.70 | 24.15 | 24.41 | 2.0M |
| 2025-06-24 | 24.02 | 24.60 | 23.95 | 24.49 | 1.7M |
| 2025-06-23 | 23.32 | 23.96 | 22.95 | 23.85 | 1.0M |
| 2025-06-20 | 23.61 | 23.94 | 23.23 | 23.28 | 1.2M |
| 2025-06-19 | 24.24 | 24.35 | 23.51 | 23.61 | 1.3M |
| 2025-06-18 | 24.32 | 24.50 | 24.10 | 24.34 | 1.0M |
| 2025-06-17 | 25.08 | 25.10 | 24.28 | 24.49 | 1.4M |
| 2025-06-16 | 24.07 | 24.78 | 23.91 | 24.58 | 1.6M |
| 2025-06-13 | 24.20 | 24.56 | 24.03 | 24.07 | 1.4M |
| 2025-06-12 | 24.29 | 24.44 | 24.03 | 24.35 | 1.1M |
| 2025-06-11 | 24.24 | 24.70 | 24.07 | 24.29 | 1.3M |
| 2025-06-10 | 24.28 | 24.49 | 23.80 | 24.15 | 1.7M |
| 2025-06-09 | 24.19 | 24.43 | 23.99 | 24.30 | 1.4M |
| 2025-06-06 | 23.80 | 24.26 | 23.80 | 24.18 | 1.4M |
| 2025-06-05 | 23.90 | 24.20 | 23.60 | 23.87 | 1.6M |
| 2025-06-04 | 23.53 | 24.46 | 23.53 | 23.92 | 3.3M |
| 2025-06-03 | 22.60 | 23.80 | 22.46 | 23.39 | 3.4M |
| 2025-05-30 | 22.89 | 23.08 | 22.36 | 22.59 | 1.1M |
| 2025-05-29 | 22.64 | 23.11 | 22.50 | 22.95 | 1.2M |
| 2025-05-28 | 22.69 | 23.05 | 22.53 | 22.71 | 1.1M |
| 2025-05-27 | 22.78 | 23.34 | 22.32 | 22.69 | 1.6M |
| 2025-05-26 | 22.32 | 22.78 | 22.30 | 22.64 | 0.9M |
| 2025-05-23 | 22.63 | 22.99 | 22.34 | 22.40 | 1.6M |
| 2025-05-22 | 23.19 | 23.35 | 22.45 | 22.56 | 1.4M |
| 2025-05-21 | 23.36 | 23.44 | 22.87 | 23.06 | 1.2M |
| 2025-05-20 | 23.10 | 23.50 | 22.94 | 23.45 | 1.5M |
| 2025-05-19 | 23.32 | 23.45 | 22.68 | 23.05 | 1.1M |
| 2025-05-16 | 22.85 | 23.28 | 22.85 | 23.01 | 1.2M |
| 2025-05-15 | 22.70 | 23.08 | 22.44 | 22.84 | 1.3M |
| 2025-05-14 | 23.01 | 23.13 | 22.62 | 22.77 | 1.0M |
| 2025-05-13 | 23.52 | 23.68 | 22.89 | 22.96 | 1.1M |
| 2025-05-12 | 23.16 | 23.45 | 23.06 | 23.25 | 1.2M |
| 2025-05-09 | 23.02 | 23.36 | 22.75 | 22.86 | 1.1M |
| 2025-05-08 | 22.76 | 23.25 | 22.66 | 23.11 | 1.1M |
| 2025-05-07 | 22.72 | 23.01 | 22.43 | 22.77 | 1.5M |
| 2025-05-06 | 21.70 | 22.46 | 21.70 | 22.46 | 1.8M |
| 2025-04-30 | 21.19 | 21.66 | 21.08 | 21.48 | 1.3M |
| 2025-04-29 | 20.35 | 21.26 | 20.35 | 21.08 | 1.7M |
| 2025-04-28 | 20.80 | 20.96 | 20.32 | 20.67 | 1.2M |
| 2025-04-25 | 20.82 | 21.10 | 20.76 | 20.94 | 1.2M |
| 2025-04-24 | 20.95 | 21.22 | 20.58 | 20.82 | 1.5M |
| 2025-04-23 | 20.62 | 21.05 | 20.50 | 20.95 | 1.4M |
| 2025-04-22 | 20.52 | 20.62 | 20.23 | 20.50 | 1.3M |
| 2025-04-21 | 20.28 | 20.62 | 20.08 | 20.51 | 1.4M |
| 2025-04-18 | 20.35 | 20.56 | 19.80 | 20.27 | 1.2M |
| 2025-04-17 | 20.02 | 20.57 | 19.88 | 20.30 | 1.3M |
| 2025-04-16 | 20.47 | 20.67 | 19.71 | 20.08 | 1.4M |
| 2025-04-15 | 20.39 | 20.75 | 20.21 | 20.47 | 1.2M |
| 2025-04-14 | 20.28 | 20.79 | 20.20 | 20.31 | 1.4M |
| 2025-04-11 | 19.95 | 20.40 | 19.81 | 20.00 | 1.6M |
| 2025-04-10 | 19.68 | 20.48 | 19.68 | 20.03 | 2.6M |
| 2025-04-09 | 18.55 | 19.47 | 16.71 | 19.27 | 3.1M |
| 2025-04-08 | 19.02 | 19.65 | 18.10 | 18.73 | 2.6M |
| 2025-04-07 | 21.85 | 21.85 | 18.46 | 18.46 | 2.8M |
| 2025-04-03 | 23.62 | 23.74 | 22.73 | 23.08 | 1.9M |
| 2025-04-02 | 22.99 | 23.97 | 22.82 | 23.66 | 2.3M |
| 2025-04-01 | 22.75 | 23.42 | 22.75 | 23.00 | 1.5M |
| 2025-03-31 | 22.70 | 22.79 | 21.83 | 22.62 | 2.0M |
| 2025-03-28 | 23.48 | 23.91 | 22.68 | 22.77 | 2.4M |
| 2025-03-27 | 24.00 | 24.28 | 23.03 | 23.51 | 3.1M |
| 2025-03-26 | 23.70 | 24.41 | 23.26 | 24.18 | 3.4M |
| 2025-03-25 | 23.27 | 24.10 | 22.70 | 23.47 | 4.6M |
| 2025-03-24 | 25.01 | 25.28 | 22.49 | 23.35 | 7.3M |
| 2025-03-21 | 26.10 | 27.28 | 25.23 | 25.23 | 8.1M |
| 2025-03-20 | 24.94 | 26.89 | 24.53 | 26.89 | 9.1M |
| 2025-03-19 | 24.36 | 25.15 | 24.23 | 24.97 | 3.1M |
| 2025-03-18 | 23.89 | 24.78 | 23.89 | 24.44 | 2.6M |
| 2025-03-17 | 23.83 | 24.02 | 23.41 | 23.95 | 1.9M |
| 2025-03-14 | 23.39 | 23.84 | 23.02 | 23.82 | 1.7M |
| 2025-03-13 | 23.59 | 23.66 | 22.80 | 23.42 | 1.6M |
| 2025-03-12 | 23.53 | 23.80 | 23.42 | 23.64 | 1.6M |
| 2025-03-11 | 23.46 | 23.68 | 23.10 | 23.52 | 1.8M |
| 2025-03-10 | 23.29 | 23.78 | 23.20 | 23.76 | 2.5M |
| 2025-03-07 | 23.18 | 23.48 | 23.10 | 23.31 | 1.7M |
| 2025-03-06 | 23.14 | 23.49 | 23.08 | 23.22 | 2.1M |
| 2025-03-05 | 23.08 | 23.19 | 22.75 | 23.10 | 2.2M |
| 2025-03-04 | 22.20 | 23.14 | 22.20 | 23.07 | 2.5M |
| 2025-03-03 | 22.26 | 22.83 | 22.20 | 22.30 | 1.6M |
| 2025-02-28 | 23.17 | 23.21 | 22.20 | 22.25 | 1.6M |
| 2025-02-27 | 23.23 | 23.50 | 22.70 | 23.18 | 2.1M |
| 2025-02-26 | 22.78 | 23.45 | 22.73 | 23.30 | 2.4M |
| 2025-02-25 | 22.45 | 23.09 | 22.42 | 22.78 | 2.0M |
| 2025-02-24 | 22.72 | 22.87 | 22.35 | 22.65 | 1.3M |
| 2025-02-21 | 22.59 | 22.87 | 22.35 | 22.70 | 1.8M |
| 2025-02-20 | 22.24 | 22.67 | 22.06 | 22.59 | 1.7M |
| 2025-02-19 | 21.50 | 22.24 | 21.43 | 22.24 | 2.1M |
| 2025-02-18 | 22.19 | 22.20 | 21.32 | 21.46 | 1.9M |
| 2025-02-17 | 22.97 | 23.05 | 21.88 | 22.16 | 3.6M |
| 2025-02-14 | 22.30 | 23.07 | 22.15 | 22.68 | 2.1M |
| 2025-02-13 | 21.94 | 22.58 | 21.73 | 22.38 | 3.2M |
| 2025-02-12 | 22.05 | 22.06 | 21.73 | 21.94 | 1.1M |
| 2025-02-11 | 22.03 | 22.23 | 21.79 | 21.92 | 1.5M |
| 2025-02-10 | 21.84 | 22.16 | 21.59 | 22.03 | 1.3M |
| 2025-02-07 | 22.00 | 22.18 | 21.48 | 21.81 | 2.0M |
| 2025-02-06 | 21.52 | 22.09 | 21.43 | 21.99 | 1.7M |
| 2025-02-05 | 21.10 | 21.79 | 20.90 | 21.60 | 1.8M |
| 2025-01-27 | 21.52 | 21.69 | 20.80 | 20.81 | 1.9M |
| 2025-01-24 | 21.03 | 21.41 | 20.76 | 21.35 | 1.5M |
| 2025-01-23 | 20.99 | 21.49 | 20.95 | 21.02 | 1.4M |
| 2025-01-22 | 20.80 | 21.18 | 20.58 | 20.88 | 1.1M |
| 2025-01-21 | 21.18 | 21.31 | 20.60 | 20.91 | 1.2M |
| 2025-01-20 | 20.35 | 21.11 | 20.34 | 20.98 | 1.7M |
| 2025-01-17 | 20.52 | 20.91 | 20.42 | 20.50 | 1.2M |
| 2025-01-16 | 20.50 | 21.18 | 20.20 | 20.60 | 1.8M |
| 2025-01-15 | 20.51 | 20.84 | 20.31 | 20.42 | 1.5M |
| 2025-01-14 | 19.58 | 20.50 | 19.53 | 20.50 | 1.6M |
| 2025-01-13 | 19.10 | 19.75 | 18.68 | 19.42 | 1.3M |
| 2025-01-10 | 20.02 | 20.29 | 19.37 | 19.37 | 1.2M |
| 2025-01-09 | 19.81 | 20.29 | 19.74 | 20.02 | 1.1M |
| 2025-01-08 | 19.95 | 20.32 | 19.35 | 19.88 | 1.5M |
| 2025-01-07 | 19.25 | 20.14 | 19.24 | 20.06 | 1.9M |
| 2025-01-06 | 19.40 | 19.42 | 18.39 | 19.14 | 1.5M |
| 2025-01-03 | 20.50 | 20.58 | 19.23 | 19.28 | 2.1M |
| 2025-01-02 | 21.13 | 21.49 | 20.28 | 20.39 | 2.0M |