24.80
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 | 25.80 | 26.20 | 24.80 | 24.80 | 127.0M |
| 2025-09-25 | 25.15 | 28.34 | 25.15 | 27.55 | 206.7M |
| 2025-09-24 | 26.38 | 27.48 | 24.00 | 26.09 | 233.8M |
| 2025-09-23 | 22.69 | 25.12 | 22.00 | 25.12 | 217.8M |
| 2025-09-22 | 21.88 | 22.84 | 21.50 | 22.84 | 158.2M |
| 2025-09-19 | 18.10 | 20.76 | 18.10 | 20.76 | 137.4M |
| 2025-09-18 | 18.05 | 19.86 | 17.88 | 18.87 | 210.8M |
| 2025-09-17 | 16.80 | 18.05 | 16.80 | 18.05 | 89.1M |
| 2025-09-16 | 16.33 | 16.60 | 16.29 | 16.41 | 44.5M |
| 2025-09-15 | 16.28 | 16.86 | 15.90 | 16.60 | 73.7M |
| 2025-09-12 | 16.12 | 16.56 | 16.06 | 16.14 | 57.5M |
| 2025-09-11 | 15.99 | 16.50 | 15.63 | 16.31 | 64.7M |
| 2025-09-10 | 16.59 | 16.74 | 16.02 | 16.15 | 65.5M |
| 2025-09-09 | 17.23 | 17.29 | 16.60 | 16.64 | 102.4M |
| 2025-09-08 | 16.99 | 18.27 | 16.57 | 17.93 | 147.7M |
| 2025-09-05 | 15.89 | 17.29 | 15.45 | 16.98 | 127.1M |
| 2025-09-04 | 16.96 | 17.16 | 15.31 | 16.10 | 129.2M |
| 2025-09-03 | 15.78 | 17.49 | 15.24 | 17.01 | 152.1M |
| 2025-09-02 | 16.59 | 17.18 | 15.71 | 15.90 | 91.7M |
| 2025-09-01 | 16.15 | 17.10 | 16.15 | 16.74 | 103.4M |
| 2025-08-29 | 17.00 | 17.14 | 15.93 | 15.98 | 114.4M |
| 2025-08-28 | 15.50 | 16.76 | 15.40 | 16.76 | 124.1M |
| 2025-08-27 | 15.81 | 16.30 | 15.22 | 15.24 | 73.8M |
| 2025-08-26 | 15.78 | 16.30 | 15.63 | 15.98 | 80.4M |
| 2025-08-25 | 15.75 | 16.10 | 15.67 | 15.92 | 77.4M |
| 2025-08-22 | 15.50 | 16.01 | 15.36 | 15.77 | 79.1M |
| 2025-08-21 | 15.97 | 16.22 | 15.40 | 15.53 | 95.0M |
| 2025-08-20 | 16.92 | 16.97 | 15.98 | 15.98 | 149.1M |
| 2025-08-19 | 16.68 | 18.68 | 16.60 | 17.76 | 171.9M |
| 2025-08-18 | 17.11 | 18.20 | 16.70 | 17.14 | 210.6M |
| 2025-08-15 | 15.41 | 16.68 | 15.41 | 16.68 | 100.8M |
| 2025-08-14 | 16.52 | 16.52 | 14.90 | 15.16 | 222.4M |
| 2025-08-13 | 14.39 | 15.02 | 14.39 | 15.02 | 55.2M |
| 2025-08-12 | 12.48 | 13.65 | 12.25 | 13.65 | 83.4M |
| 2025-08-11 | 12.30 | 12.58 | 12.28 | 12.41 | 46.8M |
| 2025-08-08 | 12.72 | 12.99 | 12.36 | 12.38 | 67.6M |
| 2025-08-07 | 12.50 | 12.93 | 12.39 | 12.74 | 91.9M |
| 2025-08-06 | 12.02 | 12.96 | 12.02 | 12.67 | 95.4M |
| 2025-08-05 | 11.80 | 12.33 | 11.74 | 12.17 | 70.1M |
| 2025-08-04 | 11.50 | 11.87 | 11.48 | 11.82 | 32.9M |
| 2025-08-01 | 11.80 | 11.89 | 11.65 | 11.68 | 41.4M |
| 2025-07-31 | 12.06 | 12.30 | 11.76 | 11.79 | 68.4M |
| 2025-07-30 | 12.38 | 12.79 | 12.12 | 12.32 | 71.3M |
| 2025-07-29 | 12.44 | 12.99 | 12.22 | 12.51 | 84.6M |
| 2025-07-28 | 12.99 | 13.10 | 12.43 | 12.68 | 97.2M |
| 2025-07-25 | 12.10 | 13.50 | 11.82 | 12.97 | 147.0M |
| 2025-07-24 | 11.85 | 13.00 | 11.85 | 12.32 | 131.0M |
| 2025-07-23 | 11.66 | 12.33 | 11.50 | 11.99 | 113.2M |
| 2025-07-22 | 11.58 | 11.97 | 11.58 | 11.80 | 81.3M |
| 2025-07-21 | 11.50 | 11.82 | 11.50 | 11.73 | 76.0M |
| 2025-07-18 | 11.26 | 12.08 | 11.12 | 11.89 | 114.2M |
| 2025-07-17 | 11.05 | 11.50 | 11.02 | 11.35 | 63.2M |
| 2025-07-16 | 11.15 | 11.26 | 11.06 | 11.10 | 30.5M |
| 2025-07-15 | 11.50 | 11.50 | 11.06 | 11.15 | 51.3M |
| 2025-07-14 | 11.37 | 11.47 | 11.31 | 11.40 | 35.6M |
| 2025-07-11 | 11.36 | 11.54 | 11.21 | 11.48 | 51.0M |
| 2025-07-10 | 11.58 | 11.84 | 11.34 | 11.46 | 63.8M |
| 2025-07-09 | 11.74 | 11.92 | 11.55 | 11.62 | 78.3M |
| 2025-07-08 | 11.67 | 11.97 | 11.46 | 11.81 | 106.6M |
| 2025-07-07 | 11.91 | 12.11 | 11.48 | 11.58 | 127.5M |
| 2025-07-04 | 13.16 | 13.40 | 11.93 | 11.93 | 171.6M |
| 2025-07-03 | 12.71 | 13.70 | 12.43 | 13.26 | 228.2M |
| 2025-07-02 | 11.56 | 12.46 | 11.32 | 12.46 | 187.3M |
| 2025-07-01 | 11.33 | 11.33 | 11.24 | 11.33 | 43.4M |
| 2025-06-30 | 9.91 | 10.30 | 9.90 | 10.30 | 39.2M |
| 2025-06-27 | 9.44 | 9.49 | 9.30 | 9.36 | 32.7M |
| 2025-06-26 | 9.56 | 9.66 | 9.38 | 9.40 | 49.8M |
| 2025-06-25 | 9.51 | 9.89 | 9.41 | 9.65 | 64.6M |
| 2025-06-24 | 9.39 | 9.59 | 9.38 | 9.50 | 51.2M |
| 2025-06-23 | 8.91 | 9.68 | 8.78 | 9.53 | 69.5M |
| 2025-06-20 | 8.95 | 9.46 | 8.93 | 9.10 | 45.1M |
| 2025-06-19 | 9.50 | 9.60 | 9.02 | 9.04 | 45.0M |
| 2025-06-18 | 9.61 | 9.67 | 9.46 | 9.50 | 44.0M |
| 2025-06-17 | 9.56 | 10.15 | 9.33 | 9.81 | 73.3M |
| 2025-06-16 | 9.44 | 9.75 | 9.29 | 9.62 | 41.9M |
| 2025-06-13 | 9.42 | 9.60 | 9.28 | 9.50 | 51.0M |
| 2025-06-12 | 9.70 | 9.74 | 9.41 | 9.47 | 60.5M |
| 2025-06-11 | 10.02 | 10.17 | 9.70 | 9.76 | 79.2M |
| 2025-06-10 | 10.33 | 11.00 | 10.15 | 10.18 | 100.3M |
| 2025-06-09 | 10.00 | 10.39 | 9.90 | 10.39 | 62.5M |
| 2025-06-06 | 10.45 | 10.69 | 10.20 | 10.21 | 72.7M |
| 2025-06-05 | 10.22 | 10.55 | 10.08 | 10.37 | 89.1M |
| 2025-06-04 | 10.36 | 10.42 | 10.15 | 10.30 | 68.8M |
| 2025-06-03 | 9.98 | 10.67 | 9.98 | 10.42 | 91.4M |
| 2025-05-30 | 10.97 | 11.08 | 10.00 | 10.20 | 115.2M |
| 2025-05-29 | 10.82 | 11.13 | 10.48 | 10.78 | 138.3M |
| 2025-05-28 | 11.20 | 11.62 | 10.75 | 10.85 | 196.1M |
| 2025-05-27 | 10.76 | 11.29 | 10.76 | 11.29 | 97.1M |
| 2025-05-26 | 9.24 | 10.26 | 9.23 | 10.26 | 131.7M |
| 2025-05-23 | 9.32 | 9.78 | 9.23 | 9.33 | 85.3M |
| 2025-05-22 | 9.88 | 10.02 | 9.47 | 9.49 | 108.1M |
| 2025-05-21 | 9.52 | 10.60 | 9.26 | 10.20 | 160.8M |
| 2025-05-20 | 9.74 | 9.84 | 9.40 | 9.64 | 67.1M |
| 2025-05-19 | 9.75 | 9.92 | 9.51 | 9.83 | 71.6M |
| 2025-05-16 | 9.73 | 10.16 | 9.45 | 9.86 | 106.3M |
| 2025-05-15 | 9.98 | 9.98 | 9.44 | 9.48 | 103.6M |
| 2025-05-14 | 9.51 | 10.24 | 9.51 | 9.98 | 174.5M |
| 2025-05-13 | 8.95 | 9.80 | 8.79 | 9.80 | 117.3M |
| 2025-05-12 | 8.97 | 9.12 | 8.84 | 8.91 | 43.6M |
| 2025-05-09 | 9.24 | 9.28 | 8.88 | 8.89 | 52.1M |
| 2025-05-08 | 9.35 | 9.39 | 9.15 | 9.21 | 73.6M |
| 2025-05-07 | 9.37 | 9.62 | 9.05 | 9.40 | 131.4M |
| 2025-05-06 | 8.42 | 9.13 | 8.42 | 9.13 | 87.9M |
| 2025-04-30 | 8.32 | 8.50 | 8.29 | 8.30 | 62.5M |
| 2025-04-29 | 8.34 | 8.51 | 8.16 | 8.32 | 59.9M |
| 2025-04-28 | 8.61 | 8.69 | 8.22 | 8.34 | 82.3M |
| 2025-04-25 | 9.43 | 9.60 | 8.70 | 8.84 | 104.4M |
| 2025-04-24 | 10.15 | 10.24 | 9.23 | 9.32 | 144.1M |
| 2025-04-23 | 10.38 | 11.50 | 10.11 | 10.25 | 187.1M |
| 2025-04-22 | 9.50 | 10.46 | 9.31 | 10.46 | 128.0M |
| 2025-04-21 | 9.22 | 9.51 | 8.88 | 9.51 | 103.4M |
| 2025-04-18 | 9.07 | 9.71 | 8.88 | 9.22 | 120.8M |
| 2025-04-17 | 8.72 | 9.45 | 8.67 | 9.23 | 124.6M |
| 2025-04-16 | 9.06 | 9.28 | 8.58 | 8.82 | 111.8M |
| 2025-04-15 | 9.89 | 10.25 | 9.08 | 9.11 | 144.1M |
| 2025-04-14 | 10.30 | 10.30 | 9.72 | 9.97 | 141.8M |
| 2025-04-11 | 9.60 | 10.85 | 9.60 | 10.45 | 183.8M |
| 2025-04-10 | 9.91 | 11.09 | 9.91 | 10.03 | 186.5M |
| 2025-04-09 | 11.30 | 11.84 | 11.01 | 11.01 | 196.9M |
| 2025-04-08 | 10.80 | 12.23 | 10.50 | 12.23 | 219.0M |
| 2025-04-07 | 9.10 | 11.12 | 9.10 | 11.12 | 223.5M |
| 2025-04-03 | 9.90 | 11.12 | 9.50 | 10.11 | 228.7M |
| 2025-04-02 | 10.11 | 10.11 | 9.20 | 10.11 | 215.6M |
| 2025-04-01 | 8.35 | 9.19 | 8.27 | 9.19 | 155.0M |
| 2025-03-31 | 8.35 | 8.35 | 8.35 | 8.35 | 24.2M |
| 2025-03-28 | 7.59 | 7.59 | 7.59 | 7.59 | 13.9M |
| 2025-03-27 | 6.27 | 6.90 | 6.19 | 6.90 | 27.1M |
| 2025-03-26 | 6.16 | 6.32 | 6.13 | 6.27 | 7.6M |
| 2025-03-25 | 6.08 | 6.21 | 6.04 | 6.14 | 6.2M |
| 2025-03-24 | 6.33 | 6.33 | 5.96 | 6.08 | 10.9M |
| 2025-03-21 | 6.28 | 6.43 | 6.26 | 6.27 | 8.4M |
| 2025-03-20 | 6.27 | 6.35 | 6.27 | 6.31 | 4.3M |
| 2025-03-19 | 6.38 | 6.40 | 6.28 | 6.30 | 5.6M |
| 2025-03-18 | 6.42 | 6.51 | 6.37 | 6.38 | 9.3M |
| 2025-03-17 | 6.39 | 6.43 | 6.37 | 6.38 | 5.9M |
| 2025-03-14 | 6.29 | 6.40 | 6.22 | 6.39 | 7.9M |
| 2025-03-13 | 6.41 | 6.45 | 6.20 | 6.29 | 9.6M |
| 2025-03-12 | 6.56 | 6.58 | 6.40 | 6.41 | 10.7M |
| 2025-03-11 | 6.51 | 6.55 | 6.45 | 6.53 | 8.7M |
| 2025-03-10 | 6.52 | 6.61 | 6.47 | 6.59 | 12.2M |
| 2025-03-07 | 6.51 | 6.54 | 6.42 | 6.46 | 7.2M |
| 2025-03-06 | 6.52 | 6.56 | 6.45 | 6.52 | 8.4M |
| 2025-03-05 | 6.55 | 6.59 | 6.41 | 6.51 | 7.6M |
| 2025-03-04 | 6.45 | 6.58 | 6.42 | 6.57 | 8.3M |
| 2025-03-03 | 6.38 | 6.54 | 6.38 | 6.48 | 8.4M |
| 2025-02-28 | 6.52 | 6.55 | 6.32 | 6.35 | 8.3M |
| 2025-02-27 | 6.66 | 6.67 | 6.43 | 6.55 | 10.3M |
| 2025-02-26 | 6.50 | 6.72 | 6.50 | 6.62 | 14.9M |
| 2025-02-25 | 6.37 | 6.57 | 6.34 | 6.49 | 13.8M |
| 2025-02-24 | 6.40 | 6.47 | 6.34 | 6.42 | 8.6M |
| 2025-02-21 | 6.42 | 6.45 | 6.34 | 6.43 | 9.7M |
| 2025-02-20 | 6.32 | 6.44 | 6.29 | 6.44 | 9.7M |
| 2025-02-19 | 6.23 | 6.35 | 6.18 | 6.35 | 7.7M |
| 2025-02-18 | 6.44 | 6.44 | 6.19 | 6.20 | 8.1M |
| 2025-02-17 | 6.38 | 6.41 | 6.29 | 6.41 | 9.3M |
| 2025-02-14 | 6.37 | 6.44 | 6.34 | 6.37 | 8.7M |
| 2025-02-13 | 6.54 | 6.54 | 6.38 | 6.40 | 13.7M |
| 2025-02-12 | 6.48 | 6.65 | 6.43 | 6.54 | 17.2M |
| 2025-02-11 | 6.48 | 6.51 | 6.37 | 6.48 | 13.5M |
| 2025-02-10 | 6.37 | 6.49 | 6.34 | 6.48 | 19.9M |
| 2025-02-07 | 6.31 | 6.42 | 6.27 | 6.36 | 20.3M |
| 2025-02-06 | 6.33 | 6.36 | 6.18 | 6.36 | 21.2M |
| 2025-02-05 | 6.57 | 6.61 | 6.27 | 6.31 | 32.8M |
| 2025-01-27 | 5.86 | 6.44 | 5.86 | 6.44 | 11.2M |
| 2025-01-24 | 5.78 | 5.88 | 5.77 | 5.85 | 5.5M |
| 2025-01-23 | 5.90 | 5.98 | 5.79 | 5.82 | 6.8M |
| 2025-01-22 | 5.95 | 5.95 | 5.83 | 5.85 | 5.3M |
| 2025-01-21 | 6.08 | 6.12 | 5.87 | 5.95 | 10.4M |
| 2025-01-20 | 6.14 | 6.18 | 6.02 | 6.13 | 6.4M |
| 2025-01-17 | 6.04 | 6.17 | 5.99 | 6.10 | 8.0M |
| 2025-01-16 | 6.02 | 6.15 | 5.99 | 6.07 | 7.3M |
| 2025-01-15 | 5.99 | 6.01 | 5.89 | 6.00 | 6.4M |
| 2025-01-14 | 5.82 | 5.99 | 5.79 | 5.98 | 6.7M |
| 2025-01-13 | 5.63 | 5.79 | 5.57 | 5.75 | 6.7M |
| 2025-01-10 | 5.89 | 5.94 | 5.67 | 5.68 | 5.4M |
| 2025-01-09 | 5.79 | 5.94 | 5.75 | 5.86 | 6.6M |
| 2025-01-08 | 5.89 | 5.93 | 5.64 | 5.82 | 8.1M |
| 2025-01-07 | 5.84 | 5.90 | 5.75 | 5.90 | 7.0M |
| 2025-01-06 | 5.71 | 5.83 | 5.51 | 5.76 | 8.7M |
| 2025-01-03 | 5.99 | 6.05 | 5.69 | 5.70 | 10.3M |
| 2025-01-02 | 6.13 | 6.20 | 5.93 | 5.97 | 8.7M |