20.71
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 | 20.59 | 20.82 | 20.47 | 20.71 | 12.7M |
| 2025-09-25 | 20.64 | 20.69 | 20.43 | 20.54 | 10.9M |
| 2025-09-24 | 20.40 | 20.69 | 20.30 | 20.69 | 13.2M |
| 2025-09-23 | 20.70 | 20.80 | 20.23 | 20.44 | 16.3M |
| 2025-09-22 | 21.00 | 21.00 | 20.51 | 20.78 | 16.5M |
| 2025-09-19 | 20.85 | 21.10 | 20.76 | 21.02 | 14.9M |
| 2025-09-18 | 21.60 | 21.72 | 20.80 | 20.93 | 23.3M |
| 2025-09-17 | 22.01 | 22.10 | 21.45 | 21.68 | 18.5M |
| 2025-09-16 | 22.89 | 23.00 | 21.76 | 22.06 | 26.4M |
| 2025-09-15 | 22.22 | 23.25 | 22.21 | 22.89 | 26.4M |
| 2025-09-12 | 22.31 | 22.80 | 22.30 | 22.36 | 25.3M |
| 2025-09-11 | 21.69 | 22.77 | 21.68 | 22.45 | 38.6M |
| 2025-09-10 | 21.36 | 21.86 | 21.18 | 21.82 | 19.7M |
| 2025-09-09 | 21.71 | 21.81 | 21.30 | 21.53 | 19.2M |
| 2025-09-08 | 20.90 | 21.89 | 20.85 | 21.77 | 41.5M |
| 2025-09-05 | 20.64 | 20.73 | 20.19 | 20.69 | 13.2M |
| 2025-09-04 | 20.38 | 20.92 | 20.23 | 20.64 | 14.4M |
| 2025-09-03 | 21.09 | 21.20 | 20.35 | 20.38 | 15.9M |
| 2025-09-02 | 21.21 | 21.46 | 21.00 | 21.07 | 16.6M |
| 2025-09-01 | 21.17 | 21.57 | 20.87 | 21.22 | 17.8M |
| 2025-08-29 | 21.03 | 21.30 | 20.85 | 21.15 | 16.7M |
| 2025-08-28 | 21.27 | 21.45 | 20.60 | 21.00 | 21.6M |
| 2025-08-27 | 21.75 | 22.07 | 21.30 | 21.34 | 25.7M |
| 2025-08-26 | 21.28 | 22.28 | 21.19 | 21.90 | 35.3M |
| 2025-08-25 | 21.12 | 21.40 | 21.02 | 21.35 | 21.0M |
| 2025-08-22 | 21.40 | 21.49 | 20.88 | 21.15 | 17.7M |
| 2025-08-21 | 21.25 | 21.62 | 21.06 | 21.20 | 27.1M |
| 2025-08-20 | 20.89 | 21.10 | 20.64 | 21.00 | 15.1M |
| 2025-08-19 | 20.80 | 21.02 | 20.70 | 20.87 | 13.6M |
| 2025-08-18 | 20.70 | 20.87 | 20.67 | 20.80 | 15.2M |
| 2025-08-15 | 20.56 | 20.73 | 20.47 | 20.72 | 9.5M |
| 2025-08-14 | 20.79 | 20.96 | 20.46 | 20.58 | 17.7M |
| 2025-08-13 | 20.84 | 20.97 | 20.68 | 20.90 | 15.2M |
| 2025-08-12 | 21.18 | 21.60 | 20.91 | 20.98 | 19.5M |
| 2025-08-11 | 21.25 | 21.37 | 21.01 | 21.20 | 14.1M |
| 2025-08-08 | 21.08 | 21.30 | 20.99 | 21.14 | 15.7M |
| 2025-08-07 | 21.00 | 21.12 | 20.91 | 20.97 | 11.4M |
| 2025-08-06 | 20.81 | 21.14 | 20.54 | 21.07 | 16.0M |
| 2025-08-05 | 20.61 | 20.89 | 20.61 | 20.78 | 11.8M |
| 2025-08-04 | 20.43 | 20.70 | 20.32 | 20.61 | 10.9M |
| 2025-08-01 | 20.61 | 20.86 | 20.55 | 20.60 | 9.8M |
| 2025-07-31 | 21.21 | 21.21 | 20.62 | 20.69 | 13.6M |
| 2025-07-30 | 21.05 | 21.39 | 20.99 | 21.17 | 13.8M |
| 2025-07-29 | 21.58 | 21.69 | 20.92 | 21.22 | 16.1M |
| 2025-07-28 | 21.67 | 21.80 | 21.42 | 21.49 | 12.8M |
| 2025-07-25 | 22.07 | 22.35 | 21.62 | 21.69 | 15.2M |
| 2025-07-24 | 21.80 | 22.11 | 21.17 | 21.94 | 21.9M |
| 2025-07-23 | 22.99 | 23.51 | 22.10 | 22.19 | 37.1M |
| 2025-07-22 | 21.28 | 22.68 | 21.23 | 22.50 | 40.3M |
| 2025-07-21 | 20.28 | 21.70 | 20.23 | 21.53 | 38.5M |
| 2025-07-18 | 20.18 | 20.42 | 20.11 | 20.31 | 10.5M |
| 2025-07-17 | 20.20 | 20.32 | 20.00 | 20.20 | 12.9M |
| 2025-07-16 | 20.17 | 20.30 | 20.05 | 20.23 | 10.1M |
| 2025-07-15 | 20.82 | 20.82 | 20.00 | 20.20 | 28.2M |
| 2025-07-14 | 21.17 | 21.29 | 20.82 | 21.06 | 14.1M |
| 2025-07-11 | 21.10 | 21.80 | 21.09 | 21.32 | 19.1M |
| 2025-07-10 | 21.60 | 21.75 | 21.00 | 21.28 | 19.1M |
| 2025-07-09 | 20.94 | 21.52 | 20.91 | 21.20 | 22.9M |
| 2025-07-08 | 20.86 | 21.06 | 20.64 | 21.04 | 14.5M |
| 2025-07-07 | 21.36 | 21.36 | 20.85 | 20.93 | 14.3M |
| 2025-07-04 | 21.41 | 21.80 | 21.33 | 21.48 | 15.1M |
| 2025-07-03 | 21.49 | 22.00 | 21.13 | 21.60 | 29.2M |
| 2025-07-02 | 20.60 | 21.47 | 20.40 | 21.33 | 25.1M |
| 2025-07-01 | 20.50 | 20.74 | 20.50 | 20.65 | 10.3M |
| 2025-06-30 | 20.90 | 20.90 | 20.43 | 20.58 | 15.3M |
| 2025-06-27 | 20.58 | 20.86 | 20.40 | 20.80 | 9.7M |
| 2025-06-26 | 21.01 | 21.01 | 20.45 | 20.53 | 15.1M |
| 2025-06-25 | 20.86 | 21.10 | 20.63 | 21.09 | 12.6M |
| 2025-06-24 | 20.55 | 20.95 | 20.51 | 20.86 | 11.2M |
| 2025-06-23 | 20.68 | 20.79 | 20.40 | 20.54 | 12.8M |
| 2025-06-20 | 21.02 | 21.24 | 20.69 | 20.74 | 8.6M |
| 2025-06-19 | 21.13 | 21.60 | 20.87 | 20.95 | 9.7M |
| 2025-06-18 | 21.48 | 21.66 | 21.03 | 21.15 | 10.0M |
| 2025-06-17 | 21.60 | 22.08 | 21.45 | 21.58 | 13.0M |
| 2025-06-16 | 21.73 | 21.90 | 21.48 | 21.70 | 11.3M |
| 2025-06-13 | 22.24 | 22.38 | 21.78 | 21.86 | 12.6M |
| 2025-06-12 | 23.05 | 23.05 | 22.18 | 22.40 | 19.3M |
| 2025-06-11 | 22.48 | 23.59 | 22.48 | 23.29 | 20.8M |
| 2025-06-10 | 22.81 | 23.15 | 22.30 | 22.67 | 15.7M |
| 2025-06-09 | 22.10 | 23.38 | 22.05 | 22.81 | 24.9M |
| 2025-06-06 | 21.72 | 22.84 | 21.50 | 22.44 | 27.8M |
| 2025-06-05 | 21.92 | 22.49 | 21.65 | 21.68 | 20.7M |
| 2025-06-04 | 21.89 | 22.24 | 21.52 | 22.19 | 23.4M |
| 2025-06-03 | 21.60 | 22.35 | 21.53 | 21.88 | 43.3M |
| 2025-05-30 | 20.31 | 21.85 | 20.17 | 21.85 | 50.5M |
| 2025-05-29 | 19.49 | 19.93 | 19.47 | 19.86 | 7.8M |
| 2025-05-28 | 19.87 | 20.25 | 19.58 | 19.63 | 9.4M |
| 2025-05-27 | 19.79 | 20.12 | 19.71 | 19.86 | 8.9M |
| 2025-05-26 | 19.31 | 20.49 | 19.08 | 20.12 | 17.9M |
| 2025-05-23 | 19.95 | 20.27 | 19.19 | 19.31 | 14.6M |
| 2025-05-22 | 20.61 | 20.69 | 20.00 | 20.03 | 11.4M |
| 2025-05-21 | 20.78 | 20.96 | 20.62 | 20.70 | 11.5M |
| 2025-05-20 | 20.07 | 21.17 | 19.90 | 20.79 | 20.0M |
| 2025-05-19 | 19.90 | 20.28 | 19.55 | 20.07 | 13.6M |
| 2025-05-16 | 20.52 | 20.55 | 20.20 | 20.32 | 10.9M |
| 2025-05-15 | 20.31 | 20.95 | 20.20 | 20.68 | 20.6M |
| 2025-05-14 | 19.85 | 20.79 | 19.63 | 20.54 | 21.9M |
| 2025-05-13 | 19.92 | 20.05 | 19.55 | 19.85 | 14.7M |
| 2025-05-12 | 20.02 | 20.18 | 19.84 | 19.99 | 12.8M |
| 2025-05-09 | 20.46 | 20.76 | 20.08 | 20.11 | 14.9M |
| 2025-05-08 | 20.26 | 20.64 | 19.94 | 20.53 | 16.3M |
| 2025-05-07 | 20.51 | 20.75 | 20.17 | 20.40 | 16.9M |
| 2025-05-06 | 20.20 | 20.76 | 20.18 | 20.45 | 14.7M |
| 2025-04-30 | 20.13 | 20.49 | 19.98 | 20.04 | 13.3M |
| 2025-04-29 | 19.94 | 20.31 | 19.90 | 20.10 | 12.1M |
| 2025-04-28 | 21.36 | 21.67 | 20.05 | 20.13 | 20.8M |
| 2025-04-25 | 21.07 | 21.56 | 21.00 | 21.18 | 14.4M |
| 2025-04-24 | 20.83 | 21.75 | 20.70 | 21.22 | 21.8M |
| 2025-04-23 | 21.20 | 21.62 | 20.68 | 20.82 | 24.3M |
| 2025-04-22 | 21.61 | 22.29 | 21.47 | 21.50 | 19.3M |
| 2025-04-21 | 21.30 | 22.01 | 20.64 | 21.82 | 22.5M |
| 2025-04-18 | 22.50 | 22.60 | 21.50 | 21.51 | 22.4M |
| 2025-04-17 | 22.50 | 22.98 | 22.45 | 22.49 | 21.7M |
| 2025-04-16 | 23.20 | 23.45 | 22.30 | 23.06 | 31.4M |
| 2025-04-15 | 22.09 | 23.77 | 21.83 | 23.63 | 45.6M |
| 2025-04-14 | 21.45 | 22.49 | 21.38 | 22.31 | 35.0M |
| 2025-04-11 | 22.70 | 22.87 | 21.71 | 21.78 | 42.6M |
| 2025-04-10 | 22.58 | 23.88 | 22.06 | 23.10 | 54.6M |
| 2025-04-09 | 23.29 | 25.00 | 21.73 | 23.90 | 69.4M |
| 2025-04-08 | 21.01 | 23.10 | 20.50 | 23.10 | 58.3M |
| 2025-04-07 | 19.80 | 22.04 | 19.65 | 21.00 | 53.8M |
| 2025-04-03 | 20.30 | 20.91 | 20.26 | 20.52 | 21.9M |
| 2025-04-02 | 19.80 | 20.73 | 19.58 | 20.50 | 23.8M |
| 2025-04-01 | 19.40 | 20.28 | 19.37 | 19.79 | 20.3M |
| 2025-03-31 | 20.35 | 20.65 | 19.30 | 19.37 | 23.8M |
| 2025-03-28 | 20.50 | 20.85 | 20.20 | 20.39 | 18.7M |
| 2025-03-27 | 20.38 | 21.06 | 20.31 | 20.74 | 25.3M |
| 2025-03-26 | 20.13 | 22.00 | 19.91 | 20.78 | 56.0M |
| 2025-03-25 | 19.60 | 20.35 | 19.17 | 20.12 | 30.3M |
| 2025-03-24 | 18.88 | 19.60 | 18.55 | 19.49 | 26.0M |
| 2025-03-21 | 18.50 | 18.86 | 18.33 | 18.81 | 14.8M |
| 2025-03-20 | 18.99 | 19.27 | 18.57 | 18.60 | 13.4M |
| 2025-03-19 | 18.96 | 18.98 | 18.73 | 18.86 | 9.6M |
| 2025-03-18 | 18.92 | 19.10 | 18.69 | 19.02 | 16.6M |
| 2025-03-17 | 19.29 | 19.84 | 18.97 | 19.07 | 24.7M |
| 2025-03-14 | 19.09 | 19.43 | 18.86 | 19.13 | 21.8M |
| 2025-03-13 | 18.80 | 19.42 | 18.76 | 19.08 | 22.6M |
| 2025-03-12 | 18.88 | 19.19 | 18.63 | 18.91 | 30.7M |
| 2025-03-11 | 17.70 | 19.70 | 17.60 | 19.43 | 40.2M |
| 2025-03-10 | 18.44 | 18.66 | 17.99 | 18.04 | 20.7M |
| 2025-03-07 | 17.52 | 18.15 | 17.50 | 17.90 | 19.2M |
| 2025-03-06 | 17.33 | 17.61 | 17.26 | 17.52 | 11.9M |
| 2025-03-05 | 17.99 | 18.09 | 17.43 | 17.56 | 11.9M |
| 2025-03-04 | 17.24 | 17.96 | 17.13 | 17.85 | 16.4M |
| 2025-03-03 | 17.12 | 17.55 | 17.12 | 17.40 | 11.9M |
| 2025-02-28 | 17.63 | 18.08 | 17.20 | 17.26 | 15.9M |
| 2025-02-27 | 17.81 | 17.88 | 17.53 | 17.75 | 13.2M |
| 2025-02-26 | 17.57 | 17.96 | 17.42 | 17.95 | 16.9M |
| 2025-02-25 | 18.08 | 18.28 | 17.54 | 17.73 | 24.2M |
| 2025-02-24 | 18.99 | 19.30 | 18.40 | 18.47 | 23.3M |
| 2025-02-21 | 18.80 | 18.98 | 18.42 | 18.57 | 20.1M |
| 2025-02-20 | 19.12 | 19.48 | 18.71 | 18.80 | 24.0M |
| 2025-02-19 | 18.50 | 20.50 | 18.40 | 19.49 | 36.5M |
| 2025-02-18 | 17.95 | 19.48 | 17.62 | 18.96 | 39.2M |
| 2025-02-17 | 17.79 | 18.20 | 17.51 | 17.89 | 26.5M |
| 2025-02-14 | 17.92 | 18.55 | 17.82 | 17.98 | 40.9M |
| 2025-02-13 | 16.23 | 17.92 | 16.21 | 17.92 | 25.3M |
| 2025-02-12 | 16.13 | 16.30 | 15.98 | 16.29 | 11.0M |
| 2025-02-11 | 16.80 | 16.86 | 16.18 | 16.25 | 13.4M |
| 2025-02-10 | 16.83 | 16.87 | 16.67 | 16.81 | 8.0M |
| 2025-02-07 | 16.68 | 16.95 | 16.59 | 16.78 | 10.3M |
| 2025-02-06 | 16.67 | 16.69 | 16.34 | 16.66 | 7.8M |
| 2025-02-05 | 16.79 | 16.86 | 16.63 | 16.73 | 5.5M |
| 2025-01-27 | 16.67 | 17.06 | 16.63 | 16.75 | 6.9M |
| 2025-01-24 | 16.52 | 16.72 | 16.41 | 16.67 | 6.3M |
| 2025-01-23 | 16.84 | 17.17 | 16.64 | 16.64 | 9.6M |
| 2025-01-22 | 16.58 | 16.99 | 16.43 | 16.79 | 9.8M |
| 2025-01-21 | 17.12 | 17.22 | 16.51 | 16.68 | 13.9M |
| 2025-01-20 | 16.46 | 16.63 | 16.35 | 16.43 | 6.2M |
| 2025-01-17 | 16.05 | 16.36 | 15.94 | 16.29 | 6.5M |
| 2025-01-16 | 16.19 | 16.56 | 16.07 | 16.17 | 8.1M |
| 2025-01-15 | 16.37 | 16.49 | 16.15 | 16.17 | 6.8M |
| 2025-01-14 | 16.03 | 16.46 | 15.75 | 16.46 | 9.8M |
| 2025-01-13 | 16.06 | 16.24 | 15.82 | 15.93 | 8.6M |
| 2025-01-10 | 16.73 | 16.79 | 16.22 | 16.22 | 6.5M |
| 2025-01-09 | 16.80 | 17.09 | 16.66 | 16.80 | 8.0M |
| 2025-01-08 | 16.81 | 16.88 | 16.16 | 16.69 | 8.9M |
| 2025-01-07 | 16.97 | 17.05 | 16.70 | 16.89 | 6.3M |
| 2025-01-06 | 16.96 | 17.25 | 16.62 | 16.99 | 7.0M |
| 2025-01-03 | 17.66 | 17.78 | 16.86 | 16.96 | 8.8M |
| 2025-01-02 | 17.84 | 18.23 | 17.39 | 17.57 | 9.4M |