24.10
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 | 24.70 | 24.91 | 24.00 | 24.10 | 3.5M |
| 2025-09-25 | 24.58 | 25.50 | 24.30 | 24.84 | 4.7M |
| 2025-09-24 | 24.39 | 25.18 | 24.14 | 24.80 | 5.1M |
| 2025-09-23 | 24.75 | 24.75 | 23.90 | 24.30 | 4.1M |
| 2025-09-22 | 25.15 | 25.23 | 24.42 | 24.67 | 5.0M |
| 2025-09-19 | 25.32 | 25.79 | 24.94 | 25.07 | 5.8M |
| 2025-09-18 | 27.35 | 27.37 | 25.63 | 25.75 | 10.0M |
| 2025-09-17 | 27.80 | 28.45 | 27.17 | 27.61 | 5.1M |
| 2025-09-16 | 28.80 | 28.85 | 27.80 | 28.13 | 5.6M |
| 2025-09-15 | 27.98 | 28.75 | 27.58 | 28.58 | 7.1M |
| 2025-09-12 | 27.99 | 28.75 | 27.50 | 27.99 | 6.5M |
| 2025-09-11 | 27.84 | 28.20 | 26.57 | 28.20 | 8.4M |
| 2025-09-10 | 28.00 | 28.84 | 27.46 | 28.35 | 7.1M |
| 2025-09-09 | 28.80 | 29.91 | 27.63 | 27.88 | 10.0M |
| 2025-09-08 | 28.90 | 31.15 | 28.07 | 29.32 | 11.6M |
| 2025-09-05 | 30.00 | 30.57 | 28.07 | 29.73 | 17.6M |
| 2025-09-04 | 28.05 | 31.19 | 27.50 | 31.19 | 21.0M |
| 2025-09-03 | 27.54 | 30.10 | 27.54 | 28.35 | 17.2M |
| 2025-09-02 | 26.97 | 28.65 | 26.62 | 27.67 | 23.6M |
| 2025-09-01 | 24.72 | 26.97 | 24.72 | 26.97 | 11.4M |
| 2025-08-29 | 24.80 | 25.51 | 24.38 | 24.52 | 14.4M |
| 2025-08-28 | 23.81 | 26.18 | 23.81 | 25.14 | 16.8M |
| 2025-08-27 | 25.01 | 25.93 | 23.78 | 23.80 | 10.5M |
| 2025-08-26 | 24.80 | 25.86 | 24.58 | 25.25 | 8.3M |
| 2025-08-25 | 24.45 | 25.16 | 24.01 | 24.95 | 8.7M |
| 2025-08-22 | 24.51 | 25.00 | 24.14 | 24.55 | 9.3M |
| 2025-08-21 | 23.41 | 25.93 | 23.27 | 24.96 | 14.0M |
| 2025-08-20 | 23.12 | 24.54 | 23.12 | 23.58 | 8.5M |
| 2025-08-19 | 23.37 | 23.66 | 23.05 | 23.41 | 5.2M |
| 2025-08-18 | 23.15 | 23.65 | 22.88 | 23.43 | 6.2M |
| 2025-08-15 | 23.00 | 23.56 | 22.53 | 23.29 | 5.6M |
| 2025-08-14 | 24.70 | 24.80 | 22.79 | 23.30 | 11.2M |
| 2025-08-13 | 25.44 | 25.99 | 24.63 | 24.93 | 7.2M |
| 2025-08-12 | 24.62 | 25.89 | 24.34 | 25.12 | 11.6M |
| 2025-08-11 | 24.60 | 25.08 | 24.20 | 24.39 | 9.6M |
| 2025-08-08 | 24.46 | 25.20 | 23.51 | 24.72 | 15.7M |
| 2025-08-07 | 22.18 | 24.46 | 22.02 | 24.46 | 8.3M |
| 2025-08-06 | 22.80 | 23.01 | 21.87 | 22.24 | 5.3M |
| 2025-08-05 | 22.10 | 22.80 | 21.80 | 22.66 | 6.4M |
| 2025-08-04 | 22.21 | 22.21 | 21.29 | 22.00 | 5.1M |
| 2025-08-01 | 22.20 | 22.56 | 21.90 | 22.22 | 3.7M |
| 2025-07-31 | 22.93 | 23.12 | 22.00 | 22.10 | 6.6M |
| 2025-07-30 | 22.60 | 23.69 | 22.56 | 23.04 | 7.5M |
| 2025-07-29 | 23.50 | 23.50 | 22.79 | 22.95 | 6.8M |
| 2025-07-28 | 23.17 | 23.99 | 22.80 | 23.64 | 12.6M |
| 2025-07-25 | 22.43 | 24.38 | 22.40 | 23.77 | 25.4M |
| 2025-07-24 | 20.96 | 22.61 | 20.86 | 22.61 | 17.5M |
| 2025-07-23 | 19.82 | 20.73 | 19.82 | 20.55 | 9.6M |
| 2025-07-22 | 20.10 | 20.32 | 19.90 | 20.01 | 3.1M |
| 2025-07-21 | 20.00 | 20.25 | 19.89 | 20.21 | 4.2M |
| 2025-07-18 | 19.71 | 20.08 | 19.70 | 19.94 | 3.6M |
| 2025-07-17 | 19.99 | 20.20 | 19.75 | 19.93 | 3.9M |
| 2025-07-16 | 19.61 | 19.95 | 19.56 | 19.85 | 4.0M |
| 2025-07-15 | 20.28 | 20.39 | 19.22 | 19.62 | 8.7M |
| 2025-07-14 | 20.40 | 20.65 | 20.37 | 20.49 | 3.2M |
| 2025-07-11 | 20.52 | 20.71 | 20.40 | 20.54 | 3.3M |
| 2025-07-10 | 20.86 | 20.94 | 20.50 | 20.63 | 3.8M |
| 2025-07-09 | 20.66 | 21.08 | 20.60 | 21.01 | 5.5M |
| 2025-07-08 | 20.89 | 21.28 | 20.60 | 20.84 | 5.1M |
| 2025-07-07 | 21.02 | 21.10 | 20.72 | 20.85 | 4.9M |
| 2025-07-04 | 22.20 | 22.20 | 20.89 | 21.00 | 9.1M |
| 2025-07-03 | 22.38 | 22.74 | 22.20 | 22.25 | 4.3M |
| 2025-07-02 | 23.00 | 23.58 | 22.37 | 22.52 | 7.0M |
| 2025-07-01 | 22.31 | 23.84 | 22.26 | 23.59 | 12.3M |
| 2025-06-30 | 22.22 | 22.56 | 22.10 | 22.42 | 5.0M |
| 2025-06-27 | 22.01 | 23.09 | 21.88 | 22.47 | 9.2M |
| 2025-06-26 | 21.89 | 22.35 | 21.38 | 22.15 | 8.2M |
| 2025-06-25 | 22.45 | 23.11 | 21.87 | 22.05 | 8.4M |
| 2025-06-24 | 22.62 | 22.83 | 22.25 | 22.44 | 4.6M |
| 2025-06-23 | 22.68 | 22.80 | 22.20 | 22.46 | 5.6M |
| 2025-06-20 | 22.98 | 23.22 | 22.35 | 22.48 | 7.8M |
| 2025-06-19 | 23.84 | 24.24 | 22.89 | 23.05 | 9.0M |
| 2025-06-18 | 24.50 | 25.38 | 23.76 | 23.94 | 12.6M |
| 2025-06-17 | 24.00 | 26.40 | 23.80 | 25.44 | 18.5M |
| 2025-06-16 | 23.71 | 24.90 | 23.50 | 24.00 | 11.9M |
| 2025-06-13 | 24.90 | 24.92 | 23.52 | 23.88 | 17.9M |
| 2025-06-12 | 23.15 | 25.56 | 23.10 | 25.56 | 20.5M |
| 2025-06-11 | 23.00 | 23.60 | 22.85 | 23.24 | 10.7M |
| 2025-06-10 | 23.09 | 23.59 | 22.80 | 23.20 | 13.1M |
| 2025-06-09 | 22.90 | 23.42 | 22.55 | 23.04 | 9.8M |
| 2025-06-06 | 23.46 | 23.85 | 22.52 | 22.93 | 15.2M |
| 2025-06-05 | 26.40 | 26.76 | 23.67 | 23.78 | 22.6M |
| 2025-06-04 | 25.28 | 26.55 | 24.95 | 26.30 | 19.7M |
| 2025-06-03 | 25.05 | 25.60 | 24.65 | 25.19 | 12.3M |
| 2025-05-30 | 25.69 | 25.71 | 24.82 | 24.94 | 8.9M |
| 2025-05-29 | 26.54 | 26.55 | 24.97 | 25.22 | 15.8M |
| 2025-05-28 | 27.95 | 28.00 | 25.69 | 26.57 | 16.8M |
| 2025-05-27 | 27.74 | 28.48 | 26.91 | 28.15 | 14.0M |
| 2025-05-26 | 27.80 | 28.13 | 26.62 | 28.04 | 18.6M |
| 2025-05-23 | 29.10 | 29.25 | 27.40 | 27.58 | 20.7M |
| 2025-05-22 | 28.28 | 31.00 | 28.28 | 29.05 | 21.9M |
| 2025-05-21 | 28.20 | 29.95 | 25.54 | 28.26 | 23.8M |
| 2025-05-20 | 26.02 | 27.37 | 25.41 | 27.37 | 19.8M |
| 2025-05-19 | 22.10 | 24.88 | 21.61 | 24.88 | 22.7M |
| 2025-05-16 | 23.00 | 23.62 | 21.88 | 22.62 | 22.3M |
| 2025-05-15 | 19.86 | 21.97 | 19.75 | 21.97 | 15.9M |
| 2025-05-14 | 19.37 | 20.60 | 18.98 | 19.97 | 23.9M |
| 2025-05-13 | 17.72 | 19.37 | 17.43 | 19.37 | 17.2M |
| 2025-05-12 | 17.90 | 18.23 | 17.49 | 17.61 | 12.2M |
| 2025-05-09 | 17.87 | 18.53 | 17.48 | 17.98 | 10.0M |
| 2025-05-08 | 19.11 | 19.25 | 17.77 | 17.99 | 12.7M |
| 2025-05-07 | 19.36 | 19.53 | 18.91 | 19.30 | 9.4M |
| 2025-05-06 | 19.48 | 20.22 | 18.53 | 19.17 | 13.9M |
| 2025-04-30 | 18.90 | 19.87 | 18.58 | 19.49 | 13.2M |
| 2025-04-29 | 17.88 | 18.75 | 17.02 | 18.40 | 10.3M |
| 2025-04-28 | 18.32 | 18.32 | 17.80 | 17.89 | 5.4M |
| 2025-04-25 | 18.25 | 18.95 | 18.25 | 18.65 | 9.1M |
| 2025-04-24 | 17.51 | 18.85 | 17.41 | 18.50 | 12.9M |
| 2025-04-23 | 18.68 | 18.69 | 17.20 | 17.50 | 15.2M |
| 2025-04-22 | 18.81 | 19.20 | 18.41 | 18.56 | 16.3M |
| 2025-04-21 | 17.61 | 19.07 | 16.99 | 19.07 | 13.2M |
| 2025-04-18 | 18.57 | 18.97 | 17.30 | 17.34 | 16.9M |
| 2025-04-17 | 19.51 | 20.38 | 19.19 | 19.20 | 11.9M |
| 2025-04-16 | 18.91 | 19.81 | 18.66 | 19.70 | 15.1M |
| 2025-04-15 | 18.23 | 20.11 | 17.80 | 19.99 | 26.0M |
| 2025-04-14 | 17.60 | 18.45 | 17.43 | 18.28 | 16.6M |
| 2025-04-11 | 17.60 | 18.19 | 17.22 | 17.27 | 16.2M |
| 2025-04-10 | 16.69 | 18.20 | 16.30 | 17.59 | 22.0M |
| 2025-04-09 | 16.03 | 16.99 | 14.99 | 16.59 | 17.9M |
| 2025-04-08 | 16.46 | 17.04 | 16.15 | 16.66 | 20.5M |
| 2025-04-07 | 16.80 | 17.95 | 15.98 | 15.98 | 18.1M |
| 2025-04-03 | 16.58 | 18.49 | 16.58 | 17.75 | 30.4M |
| 2025-04-02 | 14.80 | 16.81 | 14.80 | 16.81 | 18.5M |
| 2025-04-01 | 14.40 | 15.73 | 14.36 | 15.28 | 12.3M |
| 2025-03-31 | 13.94 | 14.60 | 13.94 | 14.30 | 3.7M |
| 2025-03-28 | 14.29 | 14.35 | 13.99 | 14.13 | 2.8M |
| 2025-03-27 | 13.80 | 14.40 | 13.80 | 14.29 | 3.1M |
| 2025-03-26 | 14.04 | 14.16 | 13.98 | 14.07 | 2.1M |
| 2025-03-25 | 14.12 | 14.27 | 13.83 | 14.05 | 3.1M |
| 2025-03-24 | 14.19 | 14.35 | 13.81 | 14.26 | 4.1M |
| 2025-03-21 | 14.90 | 14.90 | 14.17 | 14.23 | 5.0M |
| 2025-03-20 | 14.86 | 15.09 | 14.74 | 14.84 | 3.6M |
| 2025-03-19 | 14.92 | 15.00 | 14.70 | 14.84 | 3.5M |
| 2025-03-18 | 14.80 | 15.17 | 14.59 | 14.92 | 5.9M |
| 2025-03-17 | 14.81 | 15.18 | 14.65 | 14.82 | 7.8M |
| 2025-03-14 | 14.45 | 15.09 | 14.03 | 14.70 | 9.0M |
| 2025-03-13 | 14.33 | 14.70 | 14.10 | 14.42 | 6.4M |
| 2025-03-12 | 14.05 | 14.46 | 13.90 | 14.34 | 7.3M |
| 2025-03-11 | 13.95 | 14.18 | 13.86 | 14.08 | 4.2M |
| 2025-03-10 | 13.98 | 14.17 | 13.81 | 14.06 | 4.9M |
| 2025-03-07 | 13.77 | 14.24 | 13.76 | 13.82 | 7.1M |
| 2025-03-06 | 13.83 | 14.00 | 13.67 | 13.85 | 6.8M |
| 2025-03-05 | 14.06 | 14.17 | 13.69 | 13.76 | 10.5M |
| 2025-03-04 | 14.04 | 14.77 | 13.51 | 14.18 | 21.4M |
| 2025-03-03 | 12.68 | 14.05 | 12.68 | 14.05 | 12.2M |
| 2025-02-28 | 13.01 | 13.68 | 12.74 | 12.77 | 8.5M |
| 2025-02-27 | 12.63 | 12.94 | 12.61 | 12.80 | 3.4M |
| 2025-02-26 | 12.43 | 12.78 | 12.40 | 12.72 | 3.7M |
| 2025-02-25 | 12.42 | 12.63 | 12.39 | 12.42 | 2.4M |
| 2025-02-24 | 12.41 | 12.65 | 12.32 | 12.58 | 3.9M |
| 2025-02-21 | 12.58 | 12.58 | 12.26 | 12.36 | 3.5M |
| 2025-02-20 | 12.31 | 12.69 | 12.30 | 12.55 | 6.2M |
| 2025-02-19 | 12.15 | 12.35 | 12.15 | 12.30 | 2.7M |
| 2025-02-18 | 12.53 | 12.60 | 12.19 | 12.23 | 4.3M |
| 2025-02-17 | 12.59 | 12.75 | 12.36 | 12.58 | 8.2M |
| 2025-02-14 | 12.24 | 13.07 | 12.18 | 12.71 | 8.0M |
| 2025-02-13 | 12.45 | 12.76 | 12.19 | 12.30 | 5.6M |
| 2025-02-12 | 12.76 | 12.91 | 12.34 | 12.55 | 9.5M |
| 2025-02-11 | 12.60 | 13.39 | 12.49 | 12.98 | 7.3M |
| 2025-02-10 | 12.26 | 12.63 | 12.21 | 12.60 | 3.2M |
| 2025-02-07 | 12.34 | 12.48 | 12.10 | 12.26 | 3.6M |
| 2025-02-06 | 12.22 | 12.33 | 12.09 | 12.29 | 2.0M |
| 2025-02-05 | 12.16 | 12.38 | 12.05 | 12.25 | 2.0M |
| 2025-01-27 | 12.24 | 12.53 | 12.10 | 12.11 | 2.5M |
| 2025-01-24 | 12.30 | 12.39 | 12.10 | 12.19 | 2.6M |
| 2025-01-23 | 12.55 | 12.65 | 12.29 | 12.31 | 2.6M |
| 2025-01-22 | 12.51 | 12.55 | 12.25 | 12.46 | 2.6M |
| 2025-01-21 | 12.25 | 12.72 | 12.17 | 12.55 | 5.5M |
| 2025-01-20 | 12.00 | 12.44 | 11.77 | 12.21 | 4.1M |
| 2025-01-17 | 12.25 | 12.25 | 11.83 | 11.95 | 2.7M |
| 2025-01-16 | 12.20 | 12.79 | 12.04 | 12.16 | 4.5M |
| 2025-01-15 | 12.40 | 12.40 | 11.97 | 12.10 | 3.7M |
| 2025-01-14 | 11.80 | 12.43 | 11.79 | 12.34 | 4.3M |
| 2025-01-13 | 11.44 | 11.84 | 11.21 | 11.74 | 2.3M |
| 2025-01-10 | 11.91 | 12.22 | 11.57 | 11.66 | 4.5M |
| 2025-01-09 | 11.81 | 12.17 | 11.75 | 11.92 | 4.9M |
| 2025-01-08 | 11.36 | 12.37 | 11.02 | 12.06 | 11.8M |
| 2025-01-07 | 11.79 | 11.80 | 11.09 | 11.47 | 7.6M |
| 2025-01-06 | 11.73 | 12.22 | 11.20 | 11.66 | 10.4M |
| 2025-01-03 | 13.59 | 13.65 | 12.23 | 12.23 | 17.8M |
| 2025-01-02 | 13.63 | 14.47 | 13.40 | 13.59 | 26.1M |