25.91
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 | 25.15 | 26.95 | 25.15 | 25.91 | 10.7M |
| 2025-09-25 | 25.54 | 25.54 | 25.02 | 25.23 | 4.2M |
| 2025-09-24 | 24.57 | 25.58 | 24.50 | 25.53 | 7.2M |
| 2025-09-23 | 25.22 | 25.28 | 24.13 | 24.70 | 6.6M |
| 2025-09-22 | 25.80 | 25.99 | 24.94 | 25.24 | 4.6M |
| 2025-09-19 | 25.12 | 26.22 | 25.08 | 25.80 | 7.9M |
| 2025-09-18 | 25.47 | 25.98 | 24.95 | 25.25 | 6.5M |
| 2025-09-17 | 26.09 | 26.09 | 25.50 | 25.64 | 5.0M |
| 2025-09-16 | 25.52 | 26.21 | 25.35 | 26.12 | 7.3M |
| 2025-09-15 | 26.02 | 26.15 | 25.18 | 25.51 | 8.1M |
| 2025-09-12 | 26.50 | 26.67 | 25.73 | 26.10 | 7.4M |
| 2025-09-11 | 26.18 | 26.33 | 25.67 | 26.27 | 5.0M |
| 2025-09-10 | 26.71 | 26.71 | 25.83 | 25.98 | 5.4M |
| 2025-09-09 | 26.57 | 27.15 | 26.33 | 26.64 | 10.5M |
| 2025-09-08 | 25.20 | 26.77 | 25.20 | 26.57 | 13.6M |
| 2025-09-05 | 24.24 | 25.20 | 24.10 | 25.12 | 7.7M |
| 2025-09-04 | 24.39 | 24.89 | 23.81 | 24.25 | 6.0M |
| 2025-09-03 | 25.06 | 25.19 | 24.39 | 24.48 | 6.4M |
| 2025-09-02 | 26.34 | 26.59 | 24.85 | 25.11 | 12.5M |
| 2025-09-01 | 25.63 | 26.90 | 25.07 | 26.34 | 16.4M |
| 2025-08-29 | 25.12 | 25.71 | 25.04 | 25.39 | 6.7M |
| 2025-08-28 | 25.15 | 25.49 | 24.77 | 25.15 | 7.8M |
| 2025-08-27 | 25.57 | 26.13 | 25.13 | 25.15 | 11.8M |
| 2025-08-26 | 24.34 | 25.99 | 24.34 | 25.60 | 13.1M |
| 2025-08-25 | 24.07 | 24.24 | 23.75 | 24.22 | 6.1M |
| 2025-08-22 | 24.28 | 24.28 | 23.65 | 24.00 | 8.4M |
| 2025-08-21 | 24.66 | 25.50 | 24.10 | 24.35 | 9.9M |
| 2025-08-20 | 23.24 | 24.94 | 23.09 | 24.66 | 14.1M |
| 2025-08-19 | 22.38 | 23.82 | 22.38 | 23.35 | 10.8M |
| 2025-08-18 | 22.71 | 23.33 | 22.50 | 22.51 | 8.7M |
| 2025-08-15 | 21.56 | 22.50 | 21.43 | 22.46 | 8.7M |
| 2025-08-14 | 21.69 | 21.86 | 21.49 | 21.58 | 4.4M |
| 2025-08-13 | 21.71 | 21.77 | 21.32 | 21.73 | 4.5M |
| 2025-08-12 | 21.74 | 21.87 | 21.37 | 21.71 | 5.3M |
| 2025-08-11 | 22.00 | 22.14 | 21.69 | 21.87 | 3.9M |
| 2025-08-08 | 21.88 | 22.16 | 21.63 | 22.01 | 3.7M |
| 2025-08-07 | 22.17 | 22.45 | 21.95 | 21.95 | 5.1M |
| 2025-08-06 | 22.05 | 22.33 | 21.78 | 22.22 | 5.1M |
| 2025-08-05 | 21.76 | 22.27 | 21.68 | 21.96 | 3.9M |
| 2025-08-04 | 21.90 | 21.98 | 21.57 | 21.75 | 5.6M |
| 2025-08-01 | 22.30 | 22.43 | 21.79 | 21.79 | 6.6M |
| 2025-07-31 | 22.83 | 22.84 | 22.32 | 22.45 | 6.3M |
| 2025-07-30 | 22.66 | 23.06 | 22.44 | 22.77 | 6.3M |
| 2025-07-29 | 22.64 | 22.80 | 22.17 | 22.71 | 6.5M |
| 2025-07-28 | 22.85 | 23.05 | 22.28 | 22.68 | 5.7M |
| 2025-07-25 | 22.65 | 23.05 | 22.60 | 22.85 | 7.8M |
| 2025-07-24 | 22.90 | 22.90 | 22.16 | 22.60 | 8.1M |
| 2025-07-23 | 22.78 | 23.24 | 22.35 | 22.52 | 10.2M |
| 2025-07-22 | 22.23 | 23.12 | 21.80 | 22.87 | 13.8M |
| 2025-07-21 | 22.26 | 22.55 | 22.04 | 22.07 | 9.0M |
| 2025-07-18 | 21.81 | 22.60 | 21.67 | 22.39 | 15.1M |
| 2025-07-17 | 20.11 | 21.77 | 20.10 | 21.60 | 14.4M |
| 2025-07-16 | 19.92 | 20.30 | 19.82 | 20.18 | 4.9M |
| 2025-07-15 | 20.01 | 20.52 | 19.92 | 19.95 | 6.6M |
| 2025-07-14 | 19.72 | 20.25 | 19.66 | 20.11 | 9.9M |
| 2025-07-11 | 19.62 | 19.89 | 19.31 | 19.67 | 7.7M |
| 2025-07-10 | 20.00 | 20.29 | 19.35 | 19.73 | 9.4M |
| 2025-07-09 | 19.61 | 19.98 | 19.44 | 19.71 | 5.3M |
| 2025-07-08 | 19.85 | 19.97 | 19.50 | 19.72 | 6.6M |
| 2025-07-07 | 19.87 | 20.27 | 19.70 | 19.90 | 6.4M |
| 2025-07-04 | 20.27 | 20.37 | 19.75 | 19.94 | 6.1M |
| 2025-07-03 | 20.01 | 20.32 | 19.83 | 20.27 | 7.3M |
| 2025-07-02 | 19.70 | 20.30 | 19.60 | 19.99 | 10.1M |
| 2025-07-01 | 18.60 | 19.88 | 18.52 | 19.76 | 13.3M |
| 2025-06-30 | 18.47 | 18.66 | 18.32 | 18.60 | 4.9M |
| 2025-06-27 | 18.22 | 18.72 | 18.17 | 18.43 | 5.0M |
| 2025-06-26 | 18.33 | 18.50 | 18.22 | 18.23 | 3.4M |
| 2025-06-25 | 18.54 | 18.60 | 18.28 | 18.37 | 4.0M |
| 2025-06-24 | 18.33 | 18.76 | 18.33 | 18.52 | 3.6M |
| 2025-06-23 | 18.16 | 18.57 | 18.09 | 18.49 | 4.0M |
| 2025-06-20 | 18.33 | 18.42 | 18.11 | 18.24 | 3.5M |
| 2025-06-19 | 18.37 | 18.66 | 18.26 | 18.31 | 6.1M |
| 2025-06-18 | 18.68 | 19.12 | 18.43 | 18.58 | 5.6M |
| 2025-06-17 | 19.00 | 19.88 | 18.73 | 18.88 | 10.7M |
| 2025-06-16 | 19.00 | 19.40 | 18.88 | 19.07 | 6.3M |
| 2025-06-13 | 19.50 | 20.06 | 19.14 | 19.18 | 9.0M |
| 2025-06-12 | 18.75 | 19.67 | 18.65 | 19.55 | 13.2M |
| 2025-06-11 | 19.20 | 19.38 | 18.46 | 18.83 | 12.9M |
| 2025-06-10 | 19.88 | 20.69 | 19.00 | 19.40 | 17.8M |
| 2025-06-09 | 19.01 | 19.94 | 18.84 | 19.76 | 11.1M |
| 2025-06-06 | 19.08 | 19.56 | 19.06 | 19.14 | 7.0M |
| 2025-06-05 | 18.90 | 19.42 | 18.86 | 19.34 | 10.5M |
| 2025-06-04 | 18.70 | 19.08 | 18.51 | 19.00 | 10.9M |
| 2025-06-03 | 18.86 | 18.96 | 18.43 | 18.55 | 17.2M |
| 2025-05-30 | 19.08 | 19.68 | 19.00 | 19.16 | 12.4M |
| 2025-05-29 | 19.62 | 19.76 | 19.02 | 19.40 | 15.9M |
| 2025-05-28 | 20.50 | 20.50 | 19.55 | 19.97 | 20.5M |
| 2025-05-27 | 19.72 | 20.88 | 19.40 | 20.50 | 24.9M |
| 2025-05-26 | 19.73 | 20.26 | 19.48 | 19.81 | 20.1M |
| 2025-05-23 | 18.66 | 19.97 | 18.58 | 19.62 | 24.4M |
| 2025-05-22 | 19.00 | 19.51 | 18.46 | 18.51 | 17.1M |
| 2025-05-21 | 17.81 | 19.51 | 17.69 | 19.00 | 24.3M |
| 2025-05-20 | 17.90 | 18.08 | 17.61 | 17.82 | 14.2M |
| 2025-05-19 | 17.35 | 18.60 | 17.16 | 18.08 | 26.3M |
| 2025-05-16 | 16.63 | 18.33 | 16.47 | 18.05 | 19.5M |
| 2025-05-15 | 16.74 | 16.92 | 16.50 | 16.69 | 5.3M |
| 2025-05-14 | 16.80 | 16.91 | 16.66 | 16.74 | 6.4M |
| 2025-05-13 | 16.71 | 17.02 | 16.36 | 16.92 | 10.7M |
| 2025-05-12 | 16.61 | 16.75 | 16.54 | 16.69 | 4.6M |
| 2025-05-09 | 16.65 | 16.85 | 16.55 | 16.61 | 4.8M |
| 2025-05-08 | 16.76 | 16.88 | 16.61 | 16.69 | 5.2M |
| 2025-05-07 | 17.03 | 17.50 | 16.71 | 16.77 | 11.7M |
| 2025-05-06 | 16.50 | 17.05 | 16.50 | 17.03 | 11.5M |
| 2025-04-30 | 16.32 | 16.76 | 16.27 | 16.43 | 8.1M |
| 2025-04-29 | 16.30 | 16.71 | 16.25 | 16.43 | 9.6M |
| 2025-04-28 | 16.16 | 16.30 | 15.77 | 16.17 | 9.9M |
| 2025-04-25 | 16.10 | 16.48 | 16.00 | 16.29 | 9.6M |
| 2025-04-24 | 16.05 | 16.45 | 15.90 | 16.16 | 9.7M |
| 2025-04-23 | 16.51 | 16.60 | 15.94 | 15.98 | 16.0M |
| 2025-04-22 | 16.29 | 16.93 | 16.18 | 16.62 | 28.1M |
| 2025-04-21 | 15.28 | 15.42 | 15.06 | 15.39 | 5.8M |
| 2025-04-18 | 15.10 | 15.24 | 14.92 | 15.19 | 4.1M |
| 2025-04-17 | 14.90 | 15.30 | 14.88 | 15.11 | 5.6M |
| 2025-04-16 | 14.90 | 15.15 | 14.87 | 14.98 | 4.7M |
| 2025-04-15 | 14.92 | 15.03 | 14.77 | 14.99 | 4.8M |
| 2025-04-14 | 14.92 | 15.05 | 14.74 | 14.96 | 7.6M |
| 2025-04-11 | 14.57 | 15.19 | 14.57 | 14.90 | 10.8M |
| 2025-04-10 | 14.40 | 15.05 | 14.26 | 14.70 | 8.5M |
| 2025-04-09 | 14.25 | 14.42 | 13.99 | 14.29 | 8.9M |
| 2025-04-08 | 14.33 | 14.78 | 14.33 | 14.65 | 9.1M |
| 2025-04-07 | 14.46 | 14.87 | 13.73 | 14.20 | 13.2M |
| 2025-04-03 | 14.76 | 15.03 | 14.72 | 14.99 | 4.5M |
| 2025-04-02 | 14.84 | 15.04 | 14.72 | 14.86 | 3.5M |
| 2025-04-01 | 15.00 | 15.13 | 14.77 | 14.82 | 5.1M |
| 2025-03-31 | 14.92 | 15.06 | 14.66 | 14.97 | 5.7M |
| 2025-03-28 | 15.48 | 15.48 | 14.93 | 14.95 | 7.8M |
| 2025-03-27 | 15.41 | 15.74 | 15.41 | 15.52 | 7.2M |
| 2025-03-26 | 15.80 | 15.82 | 15.48 | 15.54 | 6.1M |
| 2025-03-25 | 15.81 | 15.99 | 15.46 | 15.73 | 10.3M |
| 2025-03-24 | 15.62 | 15.92 | 15.45 | 15.90 | 8.5M |
| 2025-03-21 | 15.82 | 16.00 | 15.60 | 15.72 | 8.1M |
| 2025-03-20 | 15.25 | 16.00 | 15.12 | 15.85 | 14.2M |
| 2025-03-19 | 15.44 | 15.48 | 15.10 | 15.23 | 7.1M |
| 2025-03-18 | 15.18 | 15.53 | 15.16 | 15.44 | 9.0M |
| 2025-03-17 | 15.27 | 15.42 | 15.08 | 15.16 | 8.0M |
| 2025-03-14 | 15.28 | 15.37 | 14.89 | 15.30 | 9.8M |
| 2025-03-13 | 15.64 | 15.88 | 15.02 | 15.02 | 21.0M |
| 2025-03-12 | 14.25 | 15.64 | 14.24 | 15.64 | 22.8M |
| 2025-03-11 | 14.18 | 14.24 | 14.00 | 14.22 | 5.4M |
| 2025-03-10 | 14.39 | 14.51 | 14.16 | 14.28 | 4.7M |
| 2025-03-07 | 14.30 | 14.47 | 14.21 | 14.27 | 4.2M |
| 2025-03-06 | 13.85 | 14.50 | 13.84 | 14.40 | 8.9M |
| 2025-03-05 | 14.30 | 14.30 | 13.71 | 13.87 | 5.0M |
| 2025-03-04 | 13.74 | 13.83 | 13.65 | 13.79 | 3.1M |
| 2025-03-03 | 13.86 | 14.08 | 13.77 | 13.79 | 4.8M |
| 2025-02-28 | 13.82 | 13.99 | 13.72 | 13.83 | 7.3M |
| 2025-02-27 | 13.72 | 13.83 | 13.64 | 13.78 | 6.3M |
| 2025-02-26 | 13.57 | 13.72 | 13.55 | 13.68 | 3.6M |
| 2025-02-25 | 13.65 | 13.66 | 13.51 | 13.53 | 4.5M |
| 2025-02-24 | 13.77 | 13.99 | 13.65 | 13.75 | 10.0M |
| 2025-02-21 | 13.87 | 13.88 | 13.70 | 13.77 | 5.9M |
| 2025-02-20 | 13.80 | 13.95 | 13.64 | 13.89 | 4.3M |
| 2025-02-19 | 13.71 | 13.87 | 13.57 | 13.80 | 4.0M |
| 2025-02-18 | 13.71 | 13.97 | 13.59 | 13.77 | 6.1M |
| 2025-02-17 | 13.64 | 13.77 | 13.46 | 13.71 | 4.6M |
| 2025-02-14 | 13.71 | 13.81 | 13.56 | 13.66 | 4.1M |
| 2025-02-13 | 13.98 | 13.98 | 13.68 | 13.72 | 5.2M |
| 2025-02-12 | 13.86 | 14.02 | 13.66 | 14.01 | 6.0M |
| 2025-02-11 | 14.01 | 14.01 | 13.72 | 13.90 | 4.9M |
| 2025-02-10 | 14.41 | 14.41 | 13.92 | 13.97 | 6.7M |
| 2025-02-07 | 14.36 | 14.58 | 14.29 | 14.32 | 5.2M |
| 2025-02-06 | 14.33 | 14.39 | 14.00 | 14.35 | 3.4M |
| 2025-02-05 | 14.59 | 14.62 | 14.22 | 14.33 | 2.6M |
| 2025-01-27 | 14.41 | 14.70 | 14.38 | 14.51 | 2.7M |
| 2025-01-24 | 14.28 | 14.40 | 14.16 | 14.38 | 2.8M |
| 2025-01-23 | 14.47 | 14.69 | 14.31 | 14.35 | 3.3M |
| 2025-01-22 | 14.38 | 14.49 | 14.25 | 14.37 | 2.0M |
| 2025-01-21 | 14.40 | 14.48 | 14.26 | 14.40 | 2.1M |
| 2025-01-20 | 14.21 | 14.48 | 14.15 | 14.40 | 3.1M |
| 2025-01-17 | 13.98 | 14.34 | 13.94 | 14.30 | 3.4M |
| 2025-01-16 | 13.88 | 14.18 | 13.82 | 13.94 | 2.5M |
| 2025-01-15 | 14.30 | 14.30 | 13.71 | 13.88 | 5.4M |
| 2025-01-14 | 14.01 | 14.31 | 13.91 | 14.28 | 3.0M |
| 2025-01-13 | 13.45 | 14.01 | 13.33 | 13.98 | 3.6M |
| 2025-01-10 | 13.65 | 13.92 | 13.50 | 13.58 | 3.3M |
| 2025-01-09 | 13.56 | 13.71 | 13.48 | 13.65 | 2.1M |
| 2025-01-08 | 13.59 | 13.75 | 13.26 | 13.60 | 3.6M |
| 2025-01-07 | 13.90 | 13.95 | 13.35 | 13.59 | 5.3M |
| 2025-01-06 | 14.04 | 14.20 | 13.75 | 13.90 | 3.5M |
| 2025-01-03 | 14.22 | 14.55 | 13.96 | 14.01 | 3.7M |
| 2025-01-02 | 14.45 | 14.68 | 14.00 | 14.16 | 3.9M |