23.76
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 | 22.91 | 24.60 | 22.26 | 23.76 | 25.9M |
| 2025-09-25 | 20.65 | 21.44 | 19.62 | 21.43 | 12.8M |
| 2025-09-24 | 24.72 | 25.00 | 21.86 | 21.97 | 7.4M |
| 2025-09-23 | 24.71 | 25.15 | 24.33 | 24.60 | 2.4M |
| 2025-09-22 | 24.29 | 24.59 | 23.37 | 24.49 | 2.8M |
| 2025-09-19 | 24.81 | 24.95 | 24.18 | 24.44 | 13.8M |
| 2025-09-18 | 22.97 | 24.72 | 22.85 | 24.60 | 8.1M |
| 2025-09-17 | 24.11 | 24.17 | 22.68 | 22.70 | 4.1M |
| 2025-09-16 | 23.38 | 23.94 | 22.95 | 23.94 | 3.9M |
| 2025-09-15 | 23.00 | 23.64 | 22.69 | 23.48 | 3.9M |
| 2025-09-12 | 22.01 | 22.75 | 21.91 | 22.73 | 2.4M |
| 2025-09-11 | 21.49 | 22.39 | 21.41 | 22.05 | 3.9M |
| 2025-09-10 | 22.26 | 22.48 | 20.98 | 21.34 | 4.7M |
| 2025-09-09 | 22.42 | 22.57 | 21.54 | 22.10 | 4.9M |
| 2025-09-08 | 23.00 | 23.58 | 22.47 | 22.60 | 36.4M |
| 2025-09-05 | 21.93 | 23.10 | 21.86 | 22.90 | 10.8M |
| 2025-09-04 | 20.80 | 21.01 | 20.70 | 20.99 | 1.3M |
| 2025-09-03 | 20.63 | 20.91 | 20.46 | 20.66 | 1.6M |
| 2025-09-02 | 20.02 | 20.63 | 19.94 | 20.61 | 1.4M |
| 2025-08-29 | 20.74 | 20.82 | 20.22 | 20.50 | 1.5M |
| 2025-08-28 | 20.54 | 20.95 | 20.50 | 20.86 | 2.0M |
| 2025-08-27 | 20.90 | 20.90 | 20.36 | 20.42 | 2.1M |
| 2025-08-26 | 20.90 | 21.08 | 20.75 | 20.94 | 3.0M |
| 2025-08-25 | 21.15 | 21.19 | 20.65 | 20.71 | 2.0M |
| 2025-08-22 | 20.47 | 20.91 | 20.23 | 20.82 | 1.8M |
| 2025-08-21 | 20.17 | 20.44 | 19.99 | 20.21 | 1.8M |
| 2025-08-20 | 19.68 | 20.26 | 19.22 | 20.24 | 2.0M |
| 2025-08-19 | 20.37 | 20.55 | 19.64 | 19.79 | 1.9M |
| 2025-08-18 | 20.56 | 20.69 | 20.35 | 20.48 | 1.6M |
| 2025-08-15 | 20.54 | 20.71 | 20.05 | 20.55 | 2.8M |
| 2025-08-14 | 21.97 | 22.23 | 20.55 | 20.64 | 2.7M |
| 2025-08-13 | 22.53 | 22.59 | 21.54 | 22.13 | 2.4M |
| 2025-08-12 | 21.40 | 22.31 | 21.31 | 22.29 | 2.1M |
| 2025-08-11 | 20.96 | 21.47 | 20.61 | 21.31 | 1.7M |
| 2025-08-08 | 21.59 | 21.72 | 20.84 | 21.02 | 1.9M |
| 2025-08-07 | 21.55 | 21.66 | 20.98 | 21.47 | 2.0M |
| 2025-08-06 | 21.52 | 21.78 | 21.16 | 21.54 | 1.9M |
| 2025-08-05 | 20.95 | 21.55 | 20.69 | 21.50 | 3.1M |
| 2025-08-04 | 19.77 | 20.90 | 19.60 | 20.81 | 4.1M |
| 2025-08-01 | 20.06 | 20.29 | 18.18 | 19.86 | 11.2M |
| 2025-07-31 | 22.50 | 22.80 | 21.99 | 22.35 | 5.4M |
| 2025-07-30 | 22.38 | 22.80 | 22.29 | 22.42 | 3.7M |
| 2025-07-29 | 22.39 | 22.66 | 22.07 | 22.30 | 1.8M |
| 2025-07-28 | 22.00 | 22.68 | 22.00 | 22.30 | 3.6M |
| 2025-07-25 | 21.83 | 22.04 | 21.66 | 21.94 | 1.4M |
| 2025-07-24 | 21.67 | 21.86 | 21.39 | 21.75 | 1.1M |
| 2025-07-23 | 21.37 | 21.85 | 21.23 | 21.74 | 2.7M |
| 2025-07-22 | 21.55 | 21.72 | 20.79 | 21.19 | 2.6M |
| 2025-07-21 | 21.80 | 22.22 | 21.65 | 21.68 | 5.0M |
| 2025-07-18 | 21.76 | 21.93 | 21.63 | 21.77 | 1.9M |
| 2025-07-17 | 21.33 | 21.76 | 21.29 | 21.73 | 2.0M |
| 2025-07-16 | 20.80 | 21.33 | 20.65 | 21.28 | 2.5M |
| 2025-07-15 | 21.03 | 21.12 | 20.61 | 20.74 | 1.4M |
| 2025-07-14 | 20.39 | 20.89 | 20.24 | 20.78 | 1.6M |
| 2025-07-11 | 20.20 | 20.63 | 20.13 | 20.42 | 1.4M |
| 2025-07-10 | 20.82 | 20.83 | 20.16 | 20.42 | 1.7M |
| 2025-07-09 | 20.50 | 20.96 | 20.24 | 20.78 | 2.4M |
| 2025-07-08 | 20.69 | 20.81 | 20.14 | 20.22 | 2.5M |
| 2025-07-07 | 20.81 | 20.98 | 20.46 | 20.72 | 2.8M |
| 2025-07-03 | 20.43 | 20.89 | 20.32 | 20.71 | 2.1M |
| 2025-07-02 | 20.58 | 20.63 | 20.21 | 20.42 | 5.1M |
| 2025-07-01 | 21.51 | 21.51 | 20.32 | 20.53 | 3.9M |
| 2025-06-30 | 21.72 | 21.94 | 21.29 | 21.53 | 4.0M |
| 2025-06-27 | 21.95 | 22.21 | 21.47 | 21.71 | 9.4M |
| 2025-06-26 | 21.50 | 21.87 | 21.22 | 21.53 | 4.4M |
| 2025-06-25 | 20.67 | 21.95 | 20.52 | 21.50 | 5.0M |
| 2025-06-24 | 20.60 | 20.68 | 20.09 | 20.26 | 3.0M |
| 2025-06-23 | 19.64 | 20.44 | 19.38 | 20.35 | 5.3M |
| 2025-06-20 | 19.61 | 19.76 | 19.35 | 19.64 | 4.1M |
| 2025-06-18 | 20.21 | 20.39 | 19.53 | 19.55 | 1.8M |
| 2025-06-17 | 20.52 | 20.68 | 20.12 | 20.18 | 2.8M |
| 2025-06-16 | 20.05 | 20.68 | 20.05 | 20.56 | 2.6M |
| 2025-06-13 | 20.10 | 20.25 | 19.73 | 19.90 | 2.6M |
| 2025-06-12 | 20.08 | 20.62 | 20.00 | 20.42 | 2.9M |
| 2025-06-11 | 19.82 | 20.37 | 19.57 | 20.18 | 5.8M |
| 2025-06-10 | 20.57 | 20.80 | 19.72 | 19.75 | 3.3M |
| 2025-06-09 | 20.07 | 20.65 | 19.80 | 20.48 | 3.8M |
| 2025-06-06 | 19.99 | 20.14 | 19.74 | 19.89 | 2.1M |
| 2025-06-05 | 19.71 | 19.94 | 19.42 | 19.79 | 2.2M |
| 2025-06-04 | 19.43 | 19.72 | 19.30 | 19.59 | 1.9M |
| 2025-06-03 | 19.41 | 19.69 | 19.31 | 19.41 | 4.0M |
| 2025-06-02 | 18.99 | 19.49 | 18.80 | 19.27 | 2.1M |
| 2025-05-30 | 19.09 | 19.22 | 18.77 | 19.10 | 3.1M |
| 2025-05-29 | 19.50 | 19.70 | 19.10 | 19.25 | 4.4M |
| 2025-05-28 | 19.48 | 19.64 | 19.06 | 19.50 | 3.9M |
| 2025-05-27 | 19.11 | 19.54 | 18.82 | 19.44 | 5.3M |
| 2025-05-23 | 17.75 | 19.32 | 17.63 | 18.84 | 10.8M |
| 2025-05-22 | 17.91 | 18.04 | 17.77 | 17.80 | 2.6M |
| 2025-05-21 | 18.11 | 18.90 | 17.77 | 18.04 | 15.4M |
| 2025-05-20 | 16.55 | 17.44 | 16.43 | 17.44 | 3.9M |
| 2025-05-19 | 16.95 | 17.60 | 16.85 | 17.54 | 1.5M |
| 2025-05-16 | 17.14 | 17.29 | 17.00 | 17.23 | 1.0M |
| 2025-05-15 | 17.47 | 17.52 | 17.05 | 17.11 | 1.6M |
| 2025-05-14 | 17.48 | 17.65 | 17.37 | 17.55 | 1.6M |
| 2025-05-13 | 17.18 | 17.66 | 17.10 | 17.43 | 1.6M |
| 2025-05-12 | 17.06 | 17.31 | 16.81 | 16.95 | 1.7M |
| 2025-05-09 | 16.24 | 16.41 | 16.06 | 16.38 | 0.9M |
| 2025-05-08 | 16.31 | 16.42 | 16.07 | 16.13 | 1.2M |
| 2025-05-07 | 16.16 | 16.50 | 15.98 | 16.10 | 1.3M |
| 2025-05-06 | 15.71 | 16.29 | 15.55 | 16.15 | 2.0M |
| 2025-05-05 | 16.03 | 16.25 | 15.92 | 15.95 | 1.9M |
| 2025-05-02 | 16.05 | 16.33 | 16.04 | 16.22 | 1.8M |
| 2025-05-01 | 15.78 | 16.22 | 15.53 | 15.75 | 2.8M |
| 2025-04-30 | 15.28 | 16.05 | 14.62 | 15.78 | 3.2M |
| 2025-04-29 | 15.38 | 15.62 | 15.30 | 15.62 | 1.5M |
| 2025-04-28 | 15.27 | 15.55 | 15.14 | 15.39 | 1.6M |
| 2025-04-25 | 14.84 | 15.36 | 14.70 | 15.32 | 1.4M |
| 2025-04-24 | 14.34 | 14.98 | 14.28 | 14.93 | 1.7M |
| 2025-04-23 | 14.58 | 14.77 | 14.25 | 14.27 | 1.5M |
| 2025-04-22 | 13.64 | 13.90 | 13.61 | 13.80 | 1.0M |
| 2025-04-21 | 13.72 | 13.82 | 13.14 | 13.48 | 1.7M |
| 2025-04-17 | 13.86 | 14.05 | 13.66 | 13.80 | 0.9M |
| 2025-04-16 | 13.80 | 13.99 | 13.56 | 13.84 | 1.3M |
| 2025-04-15 | 13.74 | 14.03 | 13.74 | 13.94 | 1.0M |
| 2025-04-14 | 14.02 | 14.04 | 13.66 | 13.70 | 0.9M |
| 2025-04-11 | 13.56 | 13.90 | 13.38 | 13.71 | 1.2M |
| 2025-04-10 | 13.81 | 13.95 | 13.11 | 13.59 | 1.9M |
| 2025-04-09 | 13.02 | 14.64 | 12.85 | 14.29 | 2.8M |
| 2025-04-08 | 13.68 | 14.15 | 12.76 | 13.01 | 2.4M |
| 2025-04-07 | 12.01 | 13.59 | 12.00 | 13.18 | 2.2M |
| 2025-04-04 | 12.88 | 13.13 | 12.22 | 12.70 | 1.9M |
| 2025-04-03 | 14.04 | 14.19 | 13.52 | 13.64 | 1.4M |
| 2025-04-02 | 14.17 | 15.08 | 14.09 | 15.03 | 1.2M |
| 2025-04-01 | 14.52 | 14.79 | 14.23 | 14.35 | 1.1M |
| 2025-03-31 | 14.24 | 14.61 | 14.14 | 14.50 | 1.7M |
| 2025-03-28 | 14.94 | 14.98 | 14.37 | 14.63 | 1.3M |
| 2025-03-27 | 15.04 | 15.19 | 14.73 | 14.94 | 1.6M |
| 2025-03-26 | 15.55 | 15.62 | 15.03 | 15.05 | 1.2M |
| 2025-03-25 | 15.40 | 15.74 | 15.19 | 15.57 | 2.2M |
| 2025-03-24 | 15.50 | 15.51 | 15.12 | 15.46 | 2.1M |
| 2025-03-21 | 14.92 | 15.39 | 14.67 | 15.22 | 3.1M |
| 2025-03-20 | 14.78 | 15.30 | 14.78 | 15.22 | 1.9M |
| 2025-03-19 | 14.62 | 15.02 | 14.60 | 14.98 | 1.8M |
| 2025-03-18 | 14.59 | 14.82 | 14.47 | 14.73 | 2.6M |
| 2025-03-17 | 14.48 | 15.03 | 14.43 | 14.76 | 1.2M |
| 2025-03-14 | 14.42 | 14.52 | 14.07 | 14.46 | 1.5M |
| 2025-03-13 | 14.27 | 14.32 | 13.88 | 14.10 | 1.0M |
| 2025-03-12 | 14.35 | 14.48 | 13.97 | 14.34 | 1.8M |
| 2025-03-11 | 13.49 | 14.44 | 13.34 | 14.17 | 2.5M |
| 2025-03-10 | 13.75 | 13.86 | 13.21 | 13.51 | 2.3M |
| 2025-03-07 | 14.49 | 14.54 | 13.77 | 14.19 | 3.1M |
| 2025-03-06 | 14.76 | 15.17 | 14.33 | 14.38 | 1.7M |
| 2025-03-05 | 14.68 | 15.21 | 14.57 | 15.12 | 1.4M |
| 2025-03-04 | 14.75 | 15.05 | 14.33 | 14.68 | 2.5M |
| 2025-03-03 | 15.59 | 15.67 | 14.96 | 15.01 | 1.7M |
| 2025-02-28 | 14.90 | 15.57 | 14.85 | 15.53 | 1.8M |
| 2025-02-27 | 15.32 | 15.51 | 14.91 | 14.96 | 1.4M |
| 2025-02-26 | 14.92 | 15.50 | 14.90 | 15.23 | 1.5M |
| 2025-02-25 | 15.27 | 15.55 | 15.04 | 15.10 | 1.8M |
| 2025-02-24 | 15.68 | 15.73 | 15.26 | 15.27 | 2.1M |
| 2025-02-21 | 16.84 | 16.95 | 15.37 | 15.82 | 2.2M |
| 2025-02-20 | 16.95 | 17.08 | 16.37 | 16.65 | 1.9M |
| 2025-02-19 | 16.34 | 17.24 | 16.13 | 16.93 | 2.3M |
| 2025-02-18 | 16.35 | 16.55 | 15.93 | 16.37 | 2.7M |
| 2025-02-14 | 16.29 | 16.41 | 16.01 | 16.30 | 2.4M |
| 2025-02-13 | 16.40 | 16.94 | 15.90 | 16.25 | 3.0M |
| 2025-02-12 | 16.72 | 16.88 | 15.79 | 16.36 | 4.3M |
| 2025-02-11 | 16.20 | 16.46 | 15.99 | 16.17 | 2.1M |
| 2025-02-10 | 16.63 | 16.76 | 16.22 | 16.30 | 1.8M |
| 2025-02-07 | 16.29 | 16.65 | 16.20 | 16.52 | 1.9M |
| 2025-02-06 | 16.13 | 17.00 | 15.94 | 16.28 | 1.5M |
| 2025-02-05 | 16.08 | 16.27 | 15.90 | 16.06 | 1.3M |
| 2025-02-04 | 15.49 | 15.97 | 15.43 | 15.87 | 1.7M |
| 2025-02-03 | 15.24 | 15.78 | 15.24 | 15.60 | 1.3M |
| 2025-01-31 | 15.87 | 16.21 | 15.71 | 15.84 | 1.4M |
| 2025-01-30 | 15.74 | 16.19 | 15.68 | 15.84 | 2.3M |
| 2025-01-29 | 14.83 | 15.58 | 14.80 | 15.57 | 2.7M |
| 2025-01-28 | 15.02 | 15.09 | 14.54 | 14.74 | 3.6M |
| 2025-01-27 | 16.80 | 16.80 | 14.43 | 14.64 | 5.8M |
| 2025-01-24 | 18.21 | 18.24 | 17.94 | 18.11 | 1.9M |
| 2025-01-23 | 17.74 | 18.45 | 17.55 | 18.28 | 2.5M |
| 2025-01-22 | 17.33 | 17.85 | 17.12 | 17.84 | 2.0M |
| 2025-01-21 | 16.73 | 17.27 | 16.57 | 17.16 | 1.5M |
| 2025-01-17 | 16.68 | 16.76 | 16.43 | 16.55 | 1.2M |
| 2025-01-16 | 16.44 | 16.60 | 16.23 | 16.26 | 1.8M |
| 2025-01-15 | 16.68 | 16.81 | 16.33 | 16.41 | 1.4M |
| 2025-01-14 | 16.01 | 16.45 | 15.95 | 16.29 | 2.1M |
| 2025-01-13 | 15.51 | 15.91 | 15.41 | 15.87 | 2.1M |
| 2025-01-10 | 16.20 | 16.45 | 15.57 | 15.89 | 2.7M |
| 2025-01-08 | 16.86 | 17.06 | 16.48 | 16.54 | 1.8M |
| 2025-01-07 | 17.59 | 17.74 | 16.91 | 17.04 | 1.2M |
| 2025-01-06 | 17.35 | 17.74 | 17.16 | 17.49 | 1.8M |
| 2025-01-03 | 17.00 | 17.23 | 16.62 | 17.23 | 1.8M |
| 2025-01-02 | 17.51 | 17.54 | 16.75 | 16.92 | 2.1M |