27.64
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 24.16 | 24.84 | 23.96 | 24.04 | 6.2M |
| 2024-12-30 | 22.99 | 24.89 | 22.75 | 24.15 | 8.0M |
| 2024-12-27 | 23.21 | 23.29 | 22.90 | 22.99 | 2.7M |
| 2024-12-26 | 23.07 | 23.38 | 22.92 | 23.12 | 2.5M |
| 2024-12-25 | 23.73 | 23.79 | 22.89 | 23.03 | 4.7M |
| 2024-12-24 | 23.32 | 23.80 | 23.15 | 23.73 | 2.7M |
| 2024-12-23 | 24.10 | 24.16 | 23.10 | 23.13 | 2.7M |
| 2024-12-20 | 24.00 | 24.36 | 23.70 | 24.02 | 2.4M |
| 2024-12-19 | 23.80 | 23.99 | 23.51 | 23.80 | 3.0M |
| 2024-12-18 | 24.02 | 24.19 | 23.53 | 23.89 | 3.0M |
| 2024-12-17 | 24.17 | 24.63 | 23.90 | 23.99 | 3.0M |
| 2024-12-16 | 24.78 | 25.20 | 24.01 | 24.22 | 6.0M |
| 2024-12-13 | 25.36 | 25.37 | 24.86 | 24.88 | 2.8M |
| 2024-12-12 | 25.55 | 25.55 | 25.16 | 25.46 | 2.8M |
| 2024-12-11 | 25.41 | 25.84 | 25.38 | 25.50 | 2.0M |
| 2024-12-10 | 26.38 | 26.44 | 25.56 | 25.59 | 4.4M |
| 2024-12-09 | 25.49 | 26.25 | 25.44 | 25.79 | 4.2M |
| 2024-12-06 | 25.33 | 25.71 | 25.05 | 25.57 | 4.0M |
| 2024-12-05 | 26.12 | 26.12 | 24.82 | 25.28 | 8.4M |
| 2024-12-04 | 26.64 | 26.89 | 25.91 | 25.96 | 5.4M |
| 2024-12-03 | 26.82 | 27.54 | 26.66 | 26.93 | 6.0M |
| 2024-12-02 | 26.42 | 27.05 | 25.86 | 26.93 | 6.5M |
| 2024-11-29 | 26.16 | 26.86 | 26.01 | 26.45 | 3.4M |
| 2024-11-28 | 26.38 | 27.14 | 26.06 | 26.15 | 3.9M |
| 2024-11-27 | 25.58 | 26.50 | 25.16 | 26.50 | 3.3M |
| 2024-11-26 | 26.02 | 26.16 | 25.50 | 25.68 | 2.2M |
| 2024-11-25 | 25.70 | 26.40 | 25.65 | 26.06 | 2.5M |
| 2024-11-22 | 27.01 | 27.31 | 25.84 | 25.90 | 4.1M |
| 2024-11-21 | 26.85 | 27.24 | 26.56 | 27.07 | 3.6M |
| 2024-11-20 | 27.29 | 27.29 | 26.35 | 26.98 | 6.0M |
| 2024-11-19 | 25.92 | 27.29 | 25.71 | 27.29 | 7.7M |
| 2024-11-18 | 25.40 | 27.27 | 25.15 | 25.92 | 9.0M |
| 2024-11-15 | 26.50 | 27.28 | 25.32 | 25.42 | 5.3M |
| 2024-11-14 | 26.41 | 27.28 | 26.41 | 26.61 | 5.4M |
| 2024-11-13 | 26.03 | 26.88 | 25.88 | 26.70 | 4.5M |
| 2024-11-12 | 26.58 | 27.05 | 26.00 | 26.14 | 5.7M |
| 2024-11-11 | 26.48 | 27.08 | 26.31 | 26.68 | 5.5M |
| 2024-11-08 | 26.72 | 27.26 | 26.33 | 26.62 | 5.7M |
| 2024-11-07 | 26.80 | 26.89 | 26.16 | 26.60 | 8.2M |
| 2024-11-06 | 27.69 | 28.27 | 27.05 | 27.33 | 7.4M |
| 2024-11-05 | 27.33 | 28.57 | 27.10 | 27.78 | 9.0M |
| 2024-11-04 | 26.36 | 27.33 | 26.26 | 27.15 | 7.0M |
| 2024-11-01 | 26.57 | 26.99 | 25.74 | 26.35 | 6.7M |
| 2024-10-31 | 25.57 | 27.34 | 24.88 | 26.97 | 11.0M |
| 2024-10-30 | 25.85 | 26.51 | 25.50 | 26.23 | 4.4M |
| 2024-10-29 | 25.95 | 26.38 | 25.60 | 25.91 | 5.3M |
| 2024-10-28 | 26.70 | 26.83 | 25.10 | 25.70 | 8.7M |
| 2024-10-25 | 26.29 | 26.88 | 26.00 | 26.70 | 7.2M |
| 2024-10-24 | 26.28 | 26.78 | 25.76 | 26.23 | 10.0M |
| 2024-10-23 | 25.26 | 27.74 | 25.03 | 26.78 | 19.9M |
| 2024-10-22 | 22.89 | 25.36 | 22.58 | 25.25 | 15.1M |
| 2024-10-21 | 23.28 | 23.65 | 22.75 | 23.05 | 8.6M |
| 2024-10-18 | 22.88 | 23.60 | 22.88 | 23.23 | 5.5M |
| 2024-10-17 | 23.18 | 23.50 | 22.96 | 23.00 | 3.5M |
| 2024-10-16 | 23.10 | 23.48 | 22.65 | 22.96 | 3.1M |
| 2024-10-15 | 23.80 | 24.26 | 23.20 | 23.36 | 4.0M |
| 2024-10-14 | 23.30 | 24.08 | 22.98 | 23.89 | 4.4M |
| 2024-10-11 | 24.30 | 24.45 | 23.07 | 23.26 | 5.3M |
| 2024-10-10 | 24.00 | 25.30 | 24.00 | 24.48 | 7.5M |
| 2024-10-09 | 25.49 | 25.50 | 23.62 | 24.00 | 9.5M |
| 2024-10-08 | 27.28 | 27.28 | 25.00 | 25.50 | 17.4M |
| 2024-09-30 | 23.69 | 24.89 | 23.02 | 24.80 | 8.5M |
| 2024-09-27 | 21.65 | 23.00 | 21.63 | 22.63 | 5.0M |
| 2024-09-26 | 20.84 | 21.25 | 20.21 | 21.20 | 4.3M |
| 2024-09-25 | 21.10 | 21.56 | 20.75 | 20.84 | 3.4M |
| 2024-09-24 | 20.08 | 20.89 | 20.08 | 20.89 | 3.7M |
| 2024-09-23 | 20.37 | 20.65 | 19.98 | 20.03 | 2.2M |
| 2024-09-20 | 21.26 | 21.26 | 20.36 | 20.52 | 2.5M |
| 2024-09-19 | 21.30 | 21.40 | 20.92 | 21.09 | 2.3M |
| 2024-09-18 | 20.89 | 21.45 | 20.82 | 21.19 | 2.2M |
| 2024-09-13 | 21.70 | 21.70 | 21.15 | 21.21 | 2.2M |
| 2024-09-12 | 21.57 | 22.05 | 21.48 | 21.59 | 2.8M |
| 2024-09-11 | 21.00 | 21.97 | 21.00 | 21.64 | 5.0M |
| 2024-09-10 | 20.15 | 21.52 | 19.83 | 21.16 | 4.8M |
| 2024-09-09 | 20.41 | 20.60 | 19.98 | 20.06 | 2.5M |
| 2024-09-06 | 21.34 | 21.52 | 20.57 | 20.59 | 2.9M |
| 2024-09-05 | 21.57 | 21.75 | 21.29 | 21.35 | 2.5M |
| 2024-09-04 | 21.21 | 22.03 | 21.11 | 21.57 | 3.9M |
| 2024-09-03 | 20.70 | 21.52 | 20.60 | 21.40 | 3.6M |
| 2024-09-02 | 20.50 | 21.13 | 20.46 | 20.79 | 3.6M |
| 2024-08-30 | 20.24 | 21.03 | 20.05 | 20.58 | 3.7M |
| 2024-08-29 | 19.38 | 20.53 | 19.38 | 20.26 | 3.1M |
| 2024-08-28 | 19.22 | 19.82 | 19.07 | 19.55 | 2.3M |
| 2024-08-27 | 19.28 | 19.45 | 19.00 | 19.21 | 2.1M |
| 2024-08-26 | 19.31 | 19.60 | 19.09 | 19.47 | 2.3M |
| 2024-08-23 | 19.60 | 19.60 | 19.05 | 19.08 | 2.6M |
| 2024-08-22 | 19.70 | 19.89 | 19.48 | 19.73 | 1.8M |
| 2024-08-21 | 19.75 | 19.90 | 19.60 | 19.62 | 1.9M |
| 2024-08-20 | 20.26 | 20.46 | 19.66 | 19.85 | 2.2M |
| 2024-08-19 | 20.53 | 20.56 | 20.24 | 20.27 | 2.3M |
| 2024-08-16 | 20.38 | 20.85 | 20.22 | 20.53 | 2.0M |
| 2024-08-15 | 20.22 | 20.68 | 20.22 | 20.36 | 1.8M |
| 2024-08-14 | 20.77 | 20.95 | 20.30 | 20.47 | 2.3M |
| 2024-08-13 | 20.30 | 20.99 | 20.20 | 20.86 | 2.4M |
| 2024-08-12 | 20.69 | 20.88 | 20.38 | 20.41 | 1.8M |
| 2024-08-09 | 20.59 | 20.87 | 20.44 | 20.49 | 1.7M |
| 2024-08-08 | 20.95 | 21.16 | 20.45 | 20.53 | 3.5M |
| 2024-08-07 | 21.50 | 21.50 | 21.01 | 21.16 | 2.2M |
| 2024-08-06 | 21.16 | 21.75 | 21.13 | 21.39 | 2.3M |
| 2024-08-05 | 21.50 | 21.90 | 21.06 | 21.13 | 3.2M |
| 2024-08-02 | 22.24 | 22.42 | 21.58 | 21.71 | 4.1M |
| 2024-08-01 | 22.95 | 23.44 | 22.28 | 22.42 | 3.5M |
| 2024-07-31 | 21.66 | 22.70 | 21.51 | 22.68 | 4.0M |
| 2024-07-30 | 21.80 | 22.24 | 21.51 | 21.83 | 3.9M |
| 2024-07-29 | 22.71 | 22.93 | 21.20 | 21.95 | 9.7M |
| 2024-07-26 | 21.98 | 23.50 | 21.67 | 22.95 | 7.6M |
| 2024-07-25 | 21.63 | 22.59 | 21.46 | 22.00 | 5.7M |
| 2024-07-24 | 21.52 | 22.14 | 21.14 | 21.86 | 4.7M |
| 2024-07-23 | 21.86 | 22.26 | 21.52 | 21.52 | 2.7M |
| 2024-07-22 | 21.52 | 22.76 | 21.52 | 22.08 | 5.3M |
| 2024-07-19 | 20.98 | 21.93 | 20.90 | 21.80 | 3.9M |
| 2024-07-18 | 21.24 | 21.39 | 20.77 | 21.13 | 3.8M |
| 2024-07-17 | 21.55 | 21.80 | 21.11 | 21.27 | 4.2M |
| 2024-07-16 | 21.85 | 21.85 | 21.30 | 21.47 | 3.9M |
| 2024-07-15 | 22.00 | 22.24 | 21.52 | 21.80 | 3.7M |
| 2024-07-12 | 22.78 | 23.19 | 22.33 | 22.42 | 4.4M |
| 2024-07-11 | 21.82 | 23.33 | 21.74 | 22.71 | 9.3M |
| 2024-07-10 | 23.61 | 23.61 | 21.78 | 21.78 | 16.8M |
| 2024-07-09 | 22.68 | 24.79 | 22.59 | 24.20 | 13.1M |
| 2024-07-08 | 22.81 | 23.00 | 21.99 | 22.58 | 3.9M |
| 2024-07-05 | 22.50 | 23.11 | 22.22 | 23.01 | 4.3M |
| 2024-07-04 | 23.31 | 23.67 | 22.59 | 22.59 | 5.1M |
| 2024-07-03 | 23.59 | 23.68 | 22.42 | 22.95 | 5.7M |
| 2024-07-02 | 24.42 | 24.46 | 23.25 | 23.59 | 6.0M |
| 2024-07-01 | 25.25 | 25.37 | 23.08 | 24.29 | 10.3M |
| 2024-06-28 | 25.01 | 25.85 | 24.98 | 25.25 | 5.4M |
| 2024-06-27 | 24.92 | 25.54 | 24.70 | 25.01 | 5.1M |
| 2024-06-26 | 24.49 | 25.04 | 24.13 | 24.94 | 3.9M |
| 2024-06-25 | 24.75 | 25.62 | 24.15 | 24.55 | 6.7M |
| 2024-06-24 | 24.95 | 25.41 | 24.37 | 24.46 | 6.2M |
| 2024-06-21 | 25.79 | 25.88 | 24.82 | 25.23 | 4.7M |
| 2024-06-20 | 26.08 | 26.31 | 25.39 | 25.85 | 5.2M |
| 2024-06-19 | 25.80 | 26.41 | 25.46 | 26.06 | 5.8M |
| 2024-06-18 | 24.39 | 25.88 | 24.39 | 25.80 | 9.0M |
| 2024-06-17 | 24.15 | 25.81 | 24.15 | 24.64 | 7.9M |
| 2024-06-14 | 23.71 | 24.13 | 23.31 | 24.00 | 4.1M |
| 2024-06-13 | 23.92 | 24.00 | 23.59 | 23.82 | 3.0M |
| 2024-06-12 | 24.08 | 24.23 | 23.56 | 23.92 | 3.3M |
| 2024-06-11 | 23.42 | 24.42 | 23.15 | 24.02 | 5.4M |
| 2024-06-07 | 23.46 | 23.74 | 22.97 | 23.56 | 5.9M |
| 2024-06-06 | 23.71 | 24.05 | 22.67 | 23.32 | 10.4M |
| 2024-06-05 | 24.73 | 24.73 | 23.69 | 23.71 | 7.2M |
| 2024-06-04 | 24.62 | 25.00 | 24.31 | 24.73 | 3.9M |
| 2024-06-03 | 24.46 | 25.39 | 24.26 | 24.72 | 6.2M |
| 2024-05-31 | 24.85 | 25.23 | 24.46 | 24.50 | 3.7M |
| 2024-05-30 | 25.62 | 25.77 | 24.63 | 24.69 | 4.8M |
| 2024-05-29 | 25.46 | 25.69 | 25.15 | 25.32 | 3.5M |
| 2024-05-28 | 25.69 | 26.76 | 25.49 | 25.54 | 5.6M |
| 2024-05-27 | 25.25 | 25.92 | 24.92 | 25.31 | 4.5M |
| 2024-05-24 | 25.14 | 25.85 | 25.00 | 25.30 | 3.9M |
| 2024-05-23 | 25.99 | 25.99 | 24.94 | 25.04 | 4.7M |
| 2024-05-22 | 25.61 | 26.52 | 25.43 | 26.13 | 6.6M |
| 2024-05-21 | 25.48 | 25.67 | 25.23 | 25.37 | 2.9M |
| 2024-05-20 | 24.46 | 25.92 | 24.16 | 25.67 | 6.7M |
| 2024-05-17 | 23.62 | 24.52 | 23.58 | 24.36 | 5.3M |
| 2024-05-16 | 24.46 | 24.96 | 23.89 | 24.00 | 4.8M |
| 2024-05-15 | 25.23 | 25.77 | 24.35 | 24.55 | 5.9M |
| 2024-05-14 | 24.75 | 25.08 | 24.52 | 24.88 | 4.4M |
| 2024-05-13 | 23.81 | 25.59 | 23.52 | 24.96 | 9.6M |
| 2024-05-10 | 24.00 | 24.02 | 23.51 | 23.93 | 4.5M |
| 2024-05-09 | 23.98 | 24.23 | 23.85 | 24.14 | 4.1M |
| 2024-05-08 | 23.91 | 24.20 | 23.34 | 23.76 | 6.8M |
| 2024-05-07 | 22.77 | 24.29 | 22.68 | 23.97 | 11.6M |
| 2024-05-06 | 21.99 | 22.90 | 21.92 | 22.77 | 9.6M |
| 2024-04-30 | 21.70 | 22.68 | 21.58 | 21.69 | 14.3M |
| 2024-04-29 | 19.84 | 21.31 | 19.65 | 21.20 | 8.7M |
| 2024-04-26 | 19.56 | 20.09 | 19.40 | 19.87 | 5.5M |
| 2024-04-25 | 19.31 | 19.95 | 19.19 | 19.41 | 5.0M |
| 2024-04-24 | 19.23 | 19.59 | 18.77 | 19.16 | 4.9M |
| 2024-04-23 | 19.74 | 19.74 | 18.92 | 19.22 | 9.1M |
| 2024-04-22 | 18.68 | 19.80 | 18.42 | 19.80 | 6.5M |
| 2024-04-19 | 18.70 | 18.84 | 17.80 | 18.00 | 4.0M |
| 2024-04-18 | 18.78 | 19.02 | 18.33 | 18.68 | 3.0M |
| 2024-04-17 | 17.73 | 18.69 | 17.55 | 18.66 | 3.8M |
| 2024-04-16 | 18.63 | 18.81 | 17.39 | 17.46 | 4.7M |
| 2024-04-15 | 19.61 | 19.73 | 18.46 | 18.89 | 4.9M |
| 2024-04-12 | 19.75 | 20.15 | 19.49 | 19.67 | 2.7M |
| 2024-04-11 | 19.08 | 20.08 | 19.08 | 19.85 | 4.1M |
| 2024-04-10 | 19.63 | 19.87 | 19.06 | 19.33 | 3.7M |
| 2024-04-09 | 19.87 | 20.28 | 19.56 | 19.71 | 4.3M |
| 2024-04-08 | 19.97 | 20.50 | 19.85 | 19.87 | 5.6M |
| 2024-04-03 | 20.17 | 20.46 | 19.77 | 20.18 | 4.5M |
| 2024-04-02 | 20.70 | 21.06 | 20.32 | 20.35 | 8.1M |
| 2024-04-01 | 20.04 | 20.62 | 19.77 | 20.36 | 4.7M |
| 2024-03-29 | 19.56 | 20.16 | 19.49 | 20.05 | 3.8M |
| 2024-03-28 | 18.81 | 20.12 | 18.79 | 19.54 | 6.4M |
| 2024-03-27 | 19.62 | 19.80 | 18.69 | 18.85 | 5.3M |
| 2024-03-26 | 19.29 | 19.75 | 18.96 | 19.74 | 5.2M |
| 2024-03-25 | 19.89 | 20.12 | 19.29 | 19.29 | 4.5M |
| 2024-03-22 | 20.34 | 20.39 | 19.56 | 19.91 | 5.5M |
| 2024-03-21 | 19.74 | 20.44 | 19.58 | 20.44 | 5.3M |
| 2024-03-20 | 19.36 | 20.06 | 19.36 | 19.82 | 4.1M |
| 2024-03-19 | 19.52 | 20.22 | 19.39 | 19.48 | 5.7M |
| 2024-03-18 | 18.67 | 19.75 | 18.52 | 19.66 | 7.0M |
| 2024-03-15 | 18.51 | 18.88 | 18.44 | 18.59 | 3.5M |
| 2024-03-14 | 18.49 | 18.89 | 18.19 | 18.47 | 4.2M |
| 2024-03-13 | 18.52 | 19.02 | 18.27 | 18.56 | 6.3M |
| 2024-03-12 | 18.44 | 18.82 | 18.31 | 18.56 | 4.6M |
| 2024-03-11 | 17.96 | 18.85 | 17.89 | 18.60 | 7.4M |
| 2024-03-08 | 17.22 | 18.01 | 17.18 | 17.92 | 5.3M |
| 2024-03-07 | 17.69 | 17.79 | 17.13 | 17.15 | 5.2M |
| 2024-03-06 | 16.78 | 18.19 | 16.72 | 17.79 | 8.4M |
| 2024-03-05 | 17.19 | 17.19 | 16.69 | 16.77 | 3.4M |
| 2024-03-04 | 17.19 | 17.59 | 17.00 | 17.23 | 3.6M |
| 2024-03-01 | 17.02 | 17.27 | 16.87 | 17.19 | 3.1M |
| 2024-02-29 | 16.31 | 17.06 | 16.23 | 17.04 | 4.5M |
| 2024-02-28 | 17.74 | 18.31 | 16.47 | 16.54 | 6.3M |
| 2024-02-27 | 17.15 | 17.62 | 16.98 | 17.55 | 3.0M |
| 2024-02-26 | 17.14 | 17.35 | 16.96 | 17.18 | 3.6M |
| 2024-02-23 | 16.97 | 17.27 | 16.75 | 17.02 | 3.4M |
| 2024-02-22 | 16.72 | 17.12 | 16.59 | 16.87 | 3.8M |
| 2024-02-21 | 16.42 | 17.46 | 16.24 | 16.71 | 5.0M |
| 2024-02-20 | 16.29 | 16.62 | 16.00 | 16.54 | 3.2M |
| 2024-02-19 | 15.92 | 16.80 | 15.92 | 16.39 | 5.3M |
| 2024-02-08 | 14.78 | 15.91 | 14.48 | 15.86 | 7.2M |
| 2024-02-07 | 15.00 | 15.38 | 14.39 | 14.72 | 9.1M |
| 2024-02-06 | 13.86 | 15.12 | 13.47 | 15.12 | 7.2M |
| 2024-02-05 | 14.85 | 14.91 | 13.59 | 14.13 | 7.9M |
| 2024-02-02 | 15.90 | 16.38 | 14.46 | 15.09 | 6.4M |
| 2024-02-01 | 15.90 | 16.37 | 15.50 | 15.89 | 5.3M |
| 2024-01-31 | 16.86 | 16.97 | 15.79 | 15.87 | 6.3M |
| 2024-01-30 | 16.82 | 17.62 | 16.54 | 16.90 | 10.1M |
| 2024-01-29 | 17.15 | 17.25 | 16.14 | 16.18 | 7.1M |
| 2024-01-26 | 17.52 | 17.93 | 17.18 | 17.19 | 5.9M |
| 2024-01-25 | 17.23 | 17.69 | 16.62 | 17.65 | 7.9M |
| 2024-01-24 | 17.57 | 17.85 | 16.68 | 17.28 | 10.2M |
| 2024-01-23 | 18.52 | 18.52 | 17.15 | 17.59 | 15.2M |
| 2024-01-22 | 18.12 | 19.95 | 17.92 | 18.52 | 16.7M |
| 2024-01-19 | 18.77 | 18.91 | 18.12 | 18.13 | 3.9M |
| 2024-01-18 | 18.65 | 18.96 | 18.29 | 18.84 | 5.5M |
| 2024-01-17 | 19.48 | 19.48 | 18.82 | 18.82 | 3.6M |
| 2024-01-16 | 19.21 | 19.58 | 18.99 | 19.48 | 4.8M |
| 2024-01-15 | 19.25 | 19.56 | 19.05 | 19.34 | 3.9M |
| 2024-01-12 | 19.37 | 19.94 | 19.35 | 19.48 | 5.3M |
| 2024-01-11 | 18.77 | 19.53 | 18.77 | 19.42 | 4.6M |
| 2024-01-10 | 18.98 | 19.35 | 18.49 | 19.03 | 5.4M |
| 2024-01-09 | 19.08 | 19.52 | 18.69 | 18.98 | 6.3M |
| 2024-01-08 | 18.94 | 19.49 | 18.79 | 19.09 | 5.1M |
| 2024-01-05 | 19.61 | 19.92 | 18.79 | 18.94 | 5.7M |
| 2024-01-04 | 19.83 | 19.96 | 19.59 | 19.69 | 3.8M |
| 2024-01-03 | 19.89 | 20.00 | 19.68 | 19.92 | 4.0M |
| 2024-01-02 | 19.83 | 19.99 | 19.58 | 19.86 | 4.7M |