27.43
Last Update: 2025-09-29
| 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 | 27.70 | 28.00 | 26.80 | 27.16 | 1.3M |
| 2024-12-30 | 28.04 | 28.66 | 27.54 | 27.91 | 1.1M |
| 2024-12-27 | 28.15 | 28.31 | 27.87 | 28.04 | 0.9M |
| 2024-12-26 | 28.23 | 28.57 | 27.83 | 28.15 | 1.0M |
| 2024-12-25 | 29.04 | 29.36 | 27.94 | 28.10 | 1.4M |
| 2024-12-24 | 29.00 | 29.36 | 28.54 | 29.31 | 1.0M |
| 2024-12-23 | 29.49 | 29.93 | 28.91 | 29.00 | 1.4M |
| 2024-12-20 | 29.42 | 29.85 | 29.22 | 29.52 | 1.2M |
| 2024-12-19 | 29.01 | 29.63 | 28.48 | 29.47 | 1.7M |
| 2024-12-18 | 29.33 | 29.69 | 28.90 | 29.28 | 1.3M |
| 2024-12-17 | 29.75 | 29.98 | 28.58 | 29.50 | 1.8M |
| 2024-12-16 | 30.06 | 30.49 | 29.29 | 29.75 | 2.0M |
| 2024-12-13 | 29.77 | 31.71 | 29.51 | 30.01 | 3.7M |
| 2024-12-12 | 29.40 | 30.30 | 29.12 | 29.74 | 2.2M |
| 2024-12-11 | 29.48 | 29.65 | 28.96 | 29.35 | 1.5M |
| 2024-12-10 | 30.30 | 30.41 | 29.40 | 29.65 | 3.0M |
| 2024-12-09 | 28.86 | 29.98 | 28.63 | 29.52 | 2.4M |
| 2024-12-06 | 29.90 | 29.97 | 28.80 | 29.48 | 2.9M |
| 2024-12-05 | 29.81 | 31.30 | 29.22 | 30.10 | 3.2M |
| 2024-12-04 | 29.88 | 30.80 | 29.21 | 29.80 | 3.5M |
| 2024-12-03 | 29.80 | 30.18 | 29.06 | 29.48 | 2.7M |
| 2024-12-02 | 29.77 | 30.00 | 29.19 | 29.90 | 3.0M |
| 2024-11-29 | 28.30 | 28.95 | 27.84 | 28.72 | 1.5M |
| 2024-11-28 | 28.71 | 28.96 | 28.35 | 28.40 | 1.2M |
| 2024-11-27 | 28.23 | 28.80 | 27.13 | 28.76 | 1.4M |
| 2024-11-26 | 28.43 | 29.08 | 28.04 | 28.26 | 1.0M |
| 2024-11-25 | 27.87 | 28.74 | 27.87 | 28.41 | 1.2M |
| 2024-11-22 | 29.20 | 29.67 | 27.80 | 28.00 | 1.7M |
| 2024-11-21 | 28.31 | 29.36 | 28.15 | 29.20 | 1.6M |
| 2024-11-20 | 28.58 | 28.66 | 28.13 | 28.41 | 1.1M |
| 2024-11-19 | 28.02 | 28.57 | 27.80 | 28.55 | 0.8M |
| 2024-11-18 | 28.99 | 29.10 | 27.80 | 28.00 | 1.3M |
| 2024-11-15 | 28.67 | 30.14 | 28.40 | 28.99 | 2.2M |
| 2024-11-14 | 29.85 | 29.85 | 28.74 | 28.75 | 1.6M |
| 2024-11-13 | 30.26 | 31.24 | 29.21 | 29.88 | 2.4M |
| 2024-11-12 | 30.03 | 31.45 | 29.93 | 30.36 | 3.6M |
| 2024-11-11 | 29.02 | 30.29 | 28.88 | 30.09 | 3.7M |
| 2024-11-08 | 28.72 | 29.88 | 28.71 | 28.97 | 3.4M |
| 2024-11-07 | 27.85 | 28.95 | 27.71 | 28.59 | 2.7M |
| 2024-11-06 | 28.23 | 28.79 | 27.85 | 28.17 | 3.0M |
| 2024-11-05 | 27.96 | 28.25 | 27.41 | 28.24 | 3.4M |
| 2024-11-04 | 28.22 | 28.46 | 27.54 | 28.15 | 2.6M |
| 2024-11-01 | 27.56 | 28.66 | 27.05 | 28.19 | 3.3M |
| 2024-10-31 | 27.10 | 27.98 | 27.06 | 27.71 | 2.3M |
| 2024-10-30 | 27.61 | 27.75 | 27.11 | 27.33 | 3.1M |
| 2024-10-29 | 28.73 | 28.87 | 27.62 | 27.85 | 4.1M |
| 2024-10-28 | 28.98 | 29.18 | 28.30 | 28.79 | 2.9M |
| 2024-10-25 | 29.58 | 30.00 | 28.43 | 28.70 | 5.2M |
| 2024-10-24 | 31.01 | 31.59 | 29.16 | 29.50 | 5.8M |
| 2024-10-23 | 30.29 | 34.83 | 29.51 | 31.65 | 12.5M |
| 2024-10-22 | 27.85 | 29.36 | 27.79 | 29.36 | 5.2M |
| 2024-10-21 | 28.59 | 29.04 | 27.30 | 27.87 | 3.8M |
| 2024-10-18 | 27.17 | 29.12 | 27.02 | 28.25 | 3.6M |
| 2024-10-17 | 26.59 | 28.18 | 26.59 | 27.35 | 2.7M |
| 2024-10-16 | 25.92 | 26.91 | 25.80 | 26.60 | 1.0M |
| 2024-10-15 | 27.51 | 27.75 | 26.42 | 26.44 | 1.5M |
| 2024-10-14 | 26.12 | 27.89 | 25.61 | 27.50 | 2.2M |
| 2024-10-11 | 27.30 | 27.98 | 25.76 | 26.02 | 2.2M |
| 2024-10-10 | 28.34 | 29.18 | 27.28 | 27.69 | 3.2M |
| 2024-10-09 | 27.95 | 30.01 | 26.22 | 28.62 | 5.1M |
| 2024-10-08 | 32.16 | 32.87 | 27.79 | 30.01 | 6.8M |
| 2024-09-30 | 25.76 | 27.90 | 24.76 | 27.70 | 5.0M |
| 2024-09-27 | 23.31 | 25.16 | 23.31 | 24.60 | 3.2M |
| 2024-09-26 | 22.85 | 23.18 | 22.56 | 23.18 | 1.6M |
| 2024-09-25 | 22.68 | 23.34 | 22.67 | 23.05 | 1.8M |
| 2024-09-24 | 21.92 | 22.88 | 21.92 | 22.67 | 1.5M |
| 2024-09-23 | 22.00 | 22.26 | 21.77 | 21.82 | 1.1M |
| 2024-09-20 | 22.59 | 22.59 | 22.00 | 22.04 | 1.9M |
| 2024-09-19 | 22.36 | 22.42 | 21.91 | 22.22 | 1.4M |
| 2024-09-18 | 22.07 | 22.41 | 21.86 | 22.33 | 1.3M |
| 2024-09-13 | 22.27 | 22.40 | 21.85 | 22.07 | 1.7M |
| 2024-09-12 | 21.55 | 22.50 | 21.38 | 22.25 | 1.8M |
| 2024-09-11 | 21.42 | 21.90 | 21.26 | 21.70 | 1.7M |
| 2024-09-10 | 20.67 | 22.62 | 20.67 | 21.60 | 2.5M |
| 2024-09-09 | 21.18 | 21.45 | 20.70 | 20.73 | 1.3M |
| 2024-09-06 | 21.33 | 21.33 | 20.81 | 21.15 | 1.6M |
| 2024-09-05 | 20.52 | 21.65 | 20.52 | 21.29 | 1.9M |
| 2024-09-04 | 20.24 | 20.80 | 20.13 | 20.59 | 0.9M |
| 2024-09-03 | 20.40 | 20.65 | 20.20 | 20.47 | 0.8M |
| 2024-09-02 | 20.66 | 20.80 | 20.38 | 20.39 | 0.8M |
| 2024-08-30 | 20.33 | 21.23 | 20.12 | 20.73 | 1.3M |
| 2024-08-29 | 20.05 | 20.75 | 20.00 | 20.55 | 1.0M |
| 2024-08-28 | 20.36 | 20.47 | 20.04 | 20.21 | 0.6M |
| 2024-08-27 | 20.55 | 20.55 | 19.91 | 20.12 | 0.6M |
| 2024-08-26 | 20.18 | 20.58 | 20.14 | 20.39 | 0.7M |
| 2024-08-23 | 20.30 | 20.34 | 19.80 | 20.17 | 0.8M |
| 2024-08-22 | 20.73 | 20.92 | 20.21 | 20.24 | 1.1M |
| 2024-08-21 | 20.81 | 21.00 | 20.61 | 20.89 | 0.6M |
| 2024-08-20 | 21.54 | 21.64 | 20.73 | 20.82 | 1.3M |
| 2024-08-19 | 20.58 | 21.75 | 20.53 | 21.37 | 1.6M |
| 2024-08-16 | 21.50 | 21.50 | 20.71 | 20.79 | 1.3M |
| 2024-08-15 | 21.45 | 21.66 | 20.91 | 21.19 | 2.2M |
| 2024-08-14 | 21.38 | 22.07 | 21.20 | 21.86 | 1.8M |
| 2024-08-13 | 21.21 | 21.45 | 20.96 | 21.29 | 0.7M |
| 2024-08-12 | 21.46 | 21.71 | 21.03 | 21.20 | 0.9M |
| 2024-08-09 | 21.61 | 22.05 | 21.45 | 21.46 | 1.1M |
| 2024-08-08 | 21.61 | 21.75 | 21.05 | 21.41 | 1.3M |
| 2024-08-07 | 21.54 | 22.00 | 21.10 | 21.60 | 1.5M |
| 2024-08-06 | 20.68 | 21.56 | 20.68 | 21.22 | 1.6M |
| 2024-08-05 | 21.77 | 21.88 | 20.62 | 20.67 | 1.5M |
| 2024-08-02 | 22.21 | 22.50 | 21.70 | 21.80 | 1.0M |
| 2024-08-01 | 22.30 | 22.86 | 21.99 | 22.47 | 1.7M |
| 2024-07-31 | 21.10 | 22.16 | 21.01 | 21.99 | 1.2M |
| 2024-07-30 | 21.39 | 21.75 | 20.88 | 21.20 | 0.7M |
| 2024-07-29 | 21.68 | 21.78 | 21.30 | 21.46 | 1.0M |
| 2024-07-26 | 20.66 | 21.79 | 20.66 | 21.54 | 1.8M |
| 2024-07-25 | 20.23 | 21.07 | 19.86 | 20.65 | 2.4M |
| 2024-07-24 | 21.13 | 21.30 | 20.19 | 20.30 | 2.6M |
| 2024-07-23 | 22.30 | 22.35 | 21.31 | 21.33 | 1.3M |
| 2024-07-22 | 22.53 | 22.69 | 22.16 | 22.30 | 1.2M |
| 2024-07-19 | 22.50 | 22.81 | 22.32 | 22.61 | 0.7M |
| 2024-07-18 | 22.37 | 22.74 | 22.11 | 22.65 | 0.9M |
| 2024-07-17 | 23.15 | 23.16 | 22.58 | 22.79 | 1.4M |
| 2024-07-16 | 23.52 | 23.65 | 23.09 | 23.23 | 1.4M |
| 2024-07-15 | 24.00 | 24.30 | 23.33 | 23.57 | 1.6M |
| 2024-07-12 | 24.47 | 24.80 | 24.09 | 24.17 | 1.2M |
| 2024-07-11 | 24.36 | 24.72 | 24.20 | 24.68 | 1.4M |
| 2024-07-10 | 24.74 | 25.14 | 24.12 | 24.19 | 1.6M |
| 2024-07-09 | 24.18 | 25.05 | 23.93 | 25.03 | 2.2M |
| 2024-07-08 | 24.39 | 24.40 | 23.81 | 23.85 | 1.2M |
| 2024-07-05 | 24.14 | 24.58 | 23.50 | 24.40 | 2.1M |
| 2024-07-04 | 25.18 | 25.35 | 24.44 | 24.47 | 1.8M |
| 2024-07-03 | 25.65 | 25.80 | 24.68 | 25.03 | 2.9M |
| 2024-07-02 | 26.80 | 27.33 | 25.80 | 26.37 | 4.5M |
| 2024-07-01 | 25.26 | 26.35 | 25.23 | 26.23 | 1.7M |
| 2024-06-28 | 24.56 | 26.20 | 24.40 | 25.50 | 2.5M |
| 2024-06-27 | 25.20 | 25.20 | 24.55 | 24.55 | 0.9M |
| 2024-06-26 | 24.84 | 25.03 | 24.40 | 24.95 | 1.2M |
| 2024-06-25 | 24.46 | 25.12 | 23.99 | 24.84 | 2.4M |
| 2024-06-24 | 25.20 | 25.20 | 23.58 | 24.11 | 2.4M |
| 2024-06-21 | 25.00 | 25.45 | 24.91 | 25.27 | 1.7M |
| 2024-06-20 | 25.76 | 26.15 | 25.44 | 25.50 | 1.2M |
| 2024-06-19 | 26.69 | 26.69 | 25.61 | 25.78 | 1.6M |
| 2024-06-18 | 26.26 | 26.58 | 26.12 | 26.32 | 0.9M |
| 2024-06-17 | 26.68 | 27.59 | 26.38 | 26.42 | 1.6M |
| 2024-06-14 | 26.49 | 27.08 | 26.36 | 26.69 | 1.0M |
| 2024-06-13 | 26.69 | 26.92 | 26.43 | 26.55 | 1.1M |
| 2024-06-12 | 25.97 | 26.92 | 25.73 | 26.70 | 2.2M |
| 2024-06-11 | 26.10 | 26.68 | 25.65 | 25.98 | 1.7M |
| 2024-06-07 | 26.68 | 26.97 | 25.90 | 26.44 | 1.6M |
| 2024-06-06 | 26.03 | 27.05 | 25.25 | 26.60 | 3.5M |
| 2024-06-05 | 27.46 | 27.46 | 26.31 | 26.41 | 2.1M |
| 2024-06-04 | 27.31 | 27.75 | 26.90 | 27.42 | 2.1M |
| 2024-06-03 | 26.54 | 27.75 | 26.38 | 27.48 | 2.8M |
| 2024-05-31 | 26.95 | 28.00 | 26.55 | 26.65 | 2.2M |
| 2024-05-30 | 27.15 | 27.54 | 27.00 | 27.01 | 1.4M |
| 2024-05-29 | 27.01 | 27.58 | 27.01 | 27.27 | 1.1M |
| 2024-05-28 | 27.10 | 27.66 | 27.03 | 27.26 | 1.5M |
| 2024-05-27 | 26.51 | 27.35 | 26.32 | 27.29 | 1.8M |
| 2024-05-24 | 26.59 | 27.11 | 26.31 | 26.59 | 2.0M |
| 2024-05-23 | 26.94 | 27.40 | 26.38 | 26.60 | 2.4M |
| 2024-05-22 | 27.90 | 28.05 | 26.90 | 27.25 | 2.8M |
| 2024-05-21 | 28.50 | 29.00 | 27.79 | 27.94 | 2.8M |
| 2024-05-20 | 28.08 | 29.60 | 28.08 | 28.83 | 4.5M |
| 2024-05-17 | 28.43 | 28.43 | 27.50 | 28.00 | 3.6M |
| 2024-05-16 | 29.12 | 29.37 | 28.52 | 28.56 | 3.3M |
| 2024-05-15 | 29.70 | 30.00 | 28.63 | 29.65 | 5.9M |
| 2024-05-14 | 31.28 | 33.30 | 30.07 | 30.35 | 7.4M |
| 2024-05-13 | 30.97 | 31.54 | 29.65 | 30.73 | 4.4M |
| 2024-05-10 | 32.01 | 32.08 | 30.66 | 30.99 | 4.5M |
| 2024-05-09 | 28.00 | 32.33 | 28.00 | 31.87 | 6.0M |
| 2024-05-08 | 28.95 | 28.95 | 27.75 | 27.85 | 2.5M |
| 2024-05-07 | 29.63 | 30.41 | 28.75 | 29.08 | 3.3M |
| 2024-05-06 | 27.50 | 29.35 | 27.21 | 29.33 | 5.1M |
| 2024-04-30 | 28.19 | 29.00 | 27.08 | 27.44 | 3.3M |
| 2024-04-29 | 27.93 | 28.46 | 27.08 | 27.93 | 2.2M |
| 2024-04-26 | 28.38 | 29.04 | 27.77 | 28.09 | 3.3M |
| 2024-04-25 | 28.57 | 28.79 | 27.54 | 28.59 | 3.8M |
| 2024-04-24 | 27.44 | 28.89 | 27.31 | 28.88 | 3.6M |
| 2024-04-23 | 27.91 | 28.00 | 26.87 | 27.24 | 2.7M |
| 2024-04-22 | 27.71 | 28.84 | 27.41 | 27.96 | 2.8M |
| 2024-04-19 | 28.70 | 29.54 | 27.59 | 27.66 | 4.0M |
| 2024-04-18 | 29.57 | 29.91 | 28.57 | 28.68 | 4.7M |
| 2024-04-17 | 28.76 | 30.14 | 27.94 | 30.14 | 6.5M |
| 2024-04-16 | 28.61 | 30.47 | 26.94 | 29.18 | 6.2M |
| 2024-04-15 | 27.91 | 28.93 | 27.63 | 28.62 | 5.0M |
| 2024-04-12 | 28.43 | 28.77 | 27.67 | 27.95 | 4.5M |
| 2024-04-11 | 28.13 | 30.26 | 28.04 | 28.41 | 5.1M |
| 2024-04-10 | 27.51 | 29.51 | 27.38 | 28.48 | 6.8M |
| 2024-04-09 | 27.00 | 27.77 | 26.81 | 27.41 | 5.6M |
| 2024-04-08 | 28.85 | 30.92 | 27.32 | 27.77 | 8.9M |
| 2024-04-03 | 25.59 | 29.20 | 25.59 | 29.04 | 7.5M |
| 2024-04-02 | 25.86 | 27.29 | 25.76 | 25.97 | 6.3M |
| 2024-04-01 | 25.00 | 26.67 | 24.71 | 26.26 | 8.3M |
| 2024-03-29 | 23.54 | 27.01 | 23.54 | 25.62 | 7.6M |
| 2024-03-28 | 22.08 | 22.85 | 22.08 | 22.51 | 0.9M |
| 2024-03-27 | 22.20 | 22.50 | 21.93 | 22.14 | 0.5M |
| 2024-03-26 | 22.06 | 22.74 | 22.00 | 22.28 | 0.6M |
| 2024-03-25 | 22.55 | 22.98 | 22.06 | 22.21 | 0.9M |
| 2024-03-22 | 23.00 | 23.00 | 22.42 | 22.76 | 0.9M |
| 2024-03-21 | 23.54 | 23.68 | 22.61 | 23.00 | 1.4M |
| 2024-03-20 | 23.35 | 23.66 | 23.18 | 23.57 | 1.0M |
| 2024-03-19 | 23.34 | 23.79 | 23.30 | 23.31 | 0.7M |
| 2024-03-18 | 23.49 | 24.29 | 23.14 | 23.56 | 1.7M |
| 2024-03-15 | 22.75 | 23.54 | 22.58 | 23.46 | 1.6M |
| 2024-03-14 | 21.69 | 23.69 | 21.43 | 23.09 | 2.7M |
| 2024-03-13 | 21.79 | 22.07 | 21.73 | 21.81 | 0.9M |
| 2024-03-12 | 21.81 | 22.02 | 21.41 | 21.96 | 1.0M |
| 2024-03-11 | 21.75 | 21.93 | 21.45 | 21.81 | 0.7M |
| 2024-03-08 | 21.38 | 22.01 | 21.07 | 21.72 | 0.9M |
| 2024-03-07 | 21.21 | 22.04 | 21.02 | 21.41 | 1.5M |
| 2024-03-06 | 20.63 | 21.30 | 20.46 | 20.99 | 1.1M |
| 2024-03-05 | 20.72 | 20.99 | 20.51 | 20.65 | 0.9M |
| 2024-03-04 | 21.13 | 21.26 | 20.54 | 20.95 | 1.6M |
| 2024-03-01 | 21.26 | 21.61 | 20.86 | 21.06 | 1.3M |
| 2024-02-29 | 20.44 | 21.34 | 20.41 | 21.29 | 1.1M |
| 2024-02-28 | 22.06 | 23.33 | 20.71 | 20.82 | 1.9M |
| 2024-02-27 | 21.87 | 22.14 | 21.49 | 22.06 | 0.7M |
| 2024-02-26 | 21.54 | 22.21 | 21.43 | 21.76 | 1.1M |
| 2024-02-23 | 22.06 | 22.06 | 21.51 | 21.55 | 1.0M |
| 2024-02-22 | 20.98 | 22.05 | 20.98 | 21.88 | 1.3M |
| 2024-02-21 | 20.51 | 21.42 | 20.39 | 21.06 | 1.0M |
| 2024-02-20 | 20.64 | 21.11 | 20.40 | 20.78 | 0.8M |
| 2024-02-19 | 20.86 | 21.42 | 20.07 | 20.64 | 1.5M |
| 2024-02-08 | 19.29 | 21.36 | 18.19 | 20.89 | 1.9M |
| 2024-02-07 | 17.72 | 19.29 | 17.14 | 19.14 | 2.2M |
| 2024-02-06 | 15.72 | 17.93 | 15.50 | 17.92 | 3.0M |
| 2024-02-05 | 17.34 | 17.34 | 14.40 | 17.11 | 3.0M |
| 2024-02-02 | 17.69 | 18.08 | 16.29 | 17.51 | 2.0M |
| 2024-02-01 | 17.93 | 17.97 | 17.14 | 17.69 | 1.4M |
| 2024-01-31 | 18.92 | 18.94 | 17.83 | 17.98 | 1.5M |
| 2024-01-30 | 19.52 | 19.91 | 18.93 | 18.95 | 1.1M |
| 2024-01-29 | 20.47 | 20.96 | 19.52 | 19.52 | 1.2M |
| 2024-01-26 | 20.24 | 20.74 | 20.17 | 20.57 | 1.6M |
| 2024-01-25 | 19.21 | 20.34 | 19.12 | 20.25 | 1.7M |
| 2024-01-24 | 19.56 | 19.81 | 18.62 | 19.21 | 1.6M |
| 2024-01-23 | 19.42 | 19.78 | 19.09 | 19.48 | 1.2M |
| 2024-01-22 | 20.72 | 20.89 | 18.96 | 19.43 | 1.4M |
| 2024-01-19 | 21.00 | 21.12 | 20.57 | 20.83 | 1.4M |
| 2024-01-18 | 21.13 | 21.28 | 20.39 | 21.00 | 1.4M |
| 2024-01-17 | 21.77 | 21.87 | 21.10 | 21.20 | 0.7M |
| 2024-01-16 | 21.86 | 22.00 | 21.23 | 21.74 | 1.1M |
| 2024-01-15 | 22.00 | 22.16 | 21.61 | 21.85 | 0.7M |
| 2024-01-12 | 22.21 | 22.56 | 21.84 | 21.94 | 0.8M |
| 2024-01-11 | 21.84 | 22.22 | 21.84 | 22.21 | 0.9M |
| 2024-01-10 | 22.13 | 22.71 | 21.61 | 21.84 | 1.2M |
| 2024-01-09 | 22.12 | 22.74 | 22.00 | 22.20 | 1.4M |
| 2024-01-08 | 22.60 | 22.77 | 22.05 | 22.12 | 1.1M |
| 2024-01-05 | 22.96 | 23.32 | 22.42 | 22.60 | 1.3M |
| 2024-01-04 | 23.38 | 23.38 | 22.84 | 22.91 | 1.2M |
| 2024-01-03 | 23.87 | 23.91 | 23.16 | 23.24 | 0.9M |
| 2024-01-02 | 23.60 | 24.09 | 23.60 | 23.87 | 1.1M |