34.33
Last Update: 2025-09-30
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 |
---|---|---|---|---|---|
2021-12-31 | 33.36 | 33.53 | 33.02 | 33.04 | 0.1M |
2021-12-30 | 32.84 | 33.44 | 32.84 | 33.28 | 0.1M |
2021-12-29 | 32.10 | 33.07 | 32.05 | 32.88 | 0.1M |
2021-12-28 | 31.81 | 32.23 | 31.64 | 32.05 | 0.1M |
2021-12-27 | 31.23 | 31.99 | 31.05 | 31.96 | 0.1M |
2021-12-23 | 31.42 | 31.66 | 31.00 | 31.20 | 0.2M |
2021-12-22 | 31.48 | 31.62 | 30.49 | 31.27 | 0.2M |
2021-12-21 | 31.44 | 32.14 | 30.27 | 31.34 | 0.3M |
2021-12-20 | 31.53 | 31.77 | 30.32 | 31.13 | 0.4M |
2021-12-17 | 31.76 | 32.73 | 31.50 | 31.71 | 0.8M |
2021-12-16 | 31.61 | 32.40 | 30.51 | 32.02 | 0.4M |
2021-12-15 | 30.96 | 31.81 | 30.09 | 31.29 | 0.2M |
2021-12-14 | 29.00 | 31.20 | 28.82 | 30.97 | 0.3M |
2021-12-13 | 32.01 | 32.18 | 31.21 | 31.26 | 0.2M |
2021-12-10 | 32.32 | 32.32 | 31.85 | 32.10 | 0.1M |
2021-12-09 | 32.33 | 32.39 | 31.67 | 32.03 | 0.1M |
2021-12-08 | 32.56 | 33.14 | 32.25 | 32.60 | 0.2M |
2021-12-07 | 32.57 | 33.24 | 32.37 | 32.50 | 0.2M |
2021-12-06 | 33.27 | 33.53 | 32.39 | 32.46 | 0.2M |
2021-12-03 | 32.30 | 33.20 | 32.13 | 32.84 | 0.3M |
2021-12-02 | 31.44 | 33.48 | 31.27 | 32.38 | 0.2M |
2021-12-01 | 31.80 | 32.49 | 31.21 | 31.38 | 0.3M |
2021-11-30 | 32.12 | 32.12 | 31.04 | 31.37 | 0.6M |
2021-11-29 | 32.47 | 32.87 | 31.82 | 32.23 | 0.1M |
2021-11-26 | 33.01 | 34.41 | 32.06 | 32.44 | 0.1M |
2021-11-24 | 33.71 | 34.97 | 32.78 | 33.57 | 0.1M |
2021-11-23 | 33.79 | 33.92 | 33.58 | 33.73 | 0.1M |
2021-11-22 | 33.40 | 33.96 | 32.57 | 33.55 | 0.1M |
2021-11-19 | 33.96 | 34.45 | 32.78 | 33.24 | 0.3M |
2021-11-18 | 33.32 | 34.46 | 33.32 | 34.22 | 0.5M |
2021-11-17 | 33.54 | 33.54 | 32.59 | 33.19 | 0.1M |
2021-11-16 | 34.05 | 34.20 | 33.55 | 33.68 | 0.1M |
2021-11-15 | 33.62 | 34.44 | 33.30 | 34.07 | 0.2M |
2021-11-12 | 34.51 | 34.71 | 33.37 | 33.52 | 0.2M |
2021-11-11 | 34.00 | 34.87 | 33.38 | 34.19 | 0.3M |
2021-11-10 | 33.34 | 34.22 | 33.16 | 34.08 | 0.2M |
2021-11-09 | 32.83 | 34.03 | 32.55 | 33.30 | 0.1M |
2021-11-08 | 33.63 | 33.91 | 32.34 | 32.66 | 0.3M |
2021-11-05 | 32.80 | 34.06 | 32.15 | 33.63 | 0.2M |
2021-11-04 | 32.25 | 32.76 | 31.83 | 32.24 | 0.1M |
2021-11-03 | 30.41 | 32.46 | 30.41 | 32.21 | 0.2M |
2021-11-02 | 30.44 | 30.96 | 30.37 | 30.50 | 0.1M |
2021-11-01 | 30.08 | 30.85 | 29.70 | 30.71 | 0.1M |
2021-10-29 | 30.95 | 30.95 | 29.90 | 30.14 | 0.1M |
2021-10-27 | 31.25 | 31.25 | 30.39 | 30.77 | 0.1M |
2021-10-26 | 30.97 | 31.55 | 30.79 | 31.25 | 0.2M |
2021-10-25 | 30.48 | 31.11 | 30.26 | 30.92 | 0.1M |
2021-10-22 | 31.08 | 31.63 | 30.37 | 30.68 | 0.1M |
2021-10-21 | 31.47 | 31.82 | 30.90 | 31.12 | 0.1M |
2021-10-20 | 31.21 | 31.68 | 30.99 | 31.63 | 0.2M |
2021-10-19 | 31.72 | 31.72 | 30.81 | 31.20 | 0.2M |
2021-10-18 | 31.38 | 31.83 | 31.12 | 31.55 | 0.2M |
2021-10-15 | 32.13 | 32.20 | 31.28 | 31.43 | 0.1M |
2021-10-14 | 31.99 | 32.28 | 31.63 | 31.77 | 0.2M |
2021-10-13 | 32.03 | 32.54 | 31.03 | 32.07 | 0.2M |
2021-10-12 | 31.65 | 32.23 | 31.42 | 32.09 | 0.2M |
2021-10-11 | 31.31 | 31.78 | 31.13 | 31.61 | 0.3M |
2021-10-08 | 31.45 | 31.69 | 31.11 | 31.18 | 0.1M |
2021-10-07 | 31.19 | 31.84 | 30.78 | 31.48 | 0.2M |
2021-10-06 | 30.86 | 31.13 | 29.87 | 31.13 | 0.3M |
2021-10-05 | 31.36 | 31.47 | 31.07 | 31.16 | 0.3M |
2021-10-04 | 31.63 | 31.63 | 31.03 | 31.23 | 0.2M |
2021-10-01 | 30.77 | 31.76 | 30.53 | 31.42 | 0.3M |
2021-09-30 | 31.04 | 31.13 | 30.64 | 30.71 | 0.3M |
2021-09-29 | 30.54 | 31.17 | 30.38 | 31.00 | 0.3M |
2021-09-28 | 30.24 | 30.60 | 30.01 | 30.46 | 0.3M |
2021-09-27 | 29.99 | 30.46 | 29.67 | 30.36 | 0.3M |
2021-09-24 | 29.97 | 30.10 | 29.48 | 30.03 | 0.1M |
2021-09-23 | 29.86 | 30.11 | 29.51 | 29.93 | 0.2M |
2021-09-22 | 29.47 | 30.01 | 28.93 | 29.73 | 0.3M |
2021-09-21 | 29.39 | 29.88 | 29.28 | 29.33 | 0.3M |
2021-09-20 | 29.16 | 29.84 | 29.08 | 29.37 | 0.4M |
2021-09-17 | 30.21 | 30.76 | 29.05 | 29.11 | 3.1M |
2021-09-16 | 29.79 | 30.29 | 29.70 | 30.21 | 0.4M |
2021-09-15 | 29.26 | 30.01 | 29.26 | 29.87 | 0.3M |
2021-09-14 | 29.32 | 29.52 | 29.04 | 29.46 | 0.1M |
2021-09-13 | 28.89 | 29.44 | 28.86 | 29.27 | 0.2M |
2021-09-10 | 29.11 | 29.49 | 28.66 | 28.89 | 0.1M |
2021-09-09 | 29.72 | 29.92 | 29.11 | 29.17 | 0.5M |
2021-09-08 | 29.61 | 29.87 | 29.38 | 29.72 | 0.3M |
2021-09-07 | 30.13 | 30.87 | 29.69 | 29.80 | 0.3M |
2021-09-03 | 30.11 | 30.24 | 29.79 | 30.13 | 0.2M |
2021-09-02 | 29.92 | 30.29 | 29.86 | 30.12 | 0.2M |
2021-09-01 | 30.06 | 30.89 | 29.82 | 29.95 | 0.3M |
2021-08-31 | 30.56 | 30.78 | 29.98 | 30.06 | 0.3M |
2021-08-30 | 30.29 | 30.51 | 29.50 | 30.24 | 0.2M |
2021-08-27 | 30.39 | 30.60 | 29.12 | 30.13 | 0.3M |
2021-08-26 | 30.27 | 30.64 | 29.71 | 30.29 | 0.2M |
2021-08-25 | 30.11 | 30.72 | 30.01 | 30.30 | 0.2M |
2021-08-24 | 29.80 | 30.25 | 29.62 | 30.08 | 0.1M |
2021-08-23 | 30.47 | 30.47 | 29.67 | 29.77 | 0.3M |
2021-08-20 | 29.95 | 30.49 | 29.77 | 30.27 | 0.2M |
2021-08-19 | 29.58 | 30.00 | 29.24 | 29.88 | 0.2M |
2021-08-18 | 29.68 | 30.39 | 29.56 | 29.66 | 0.3M |
2021-08-17 | 29.88 | 29.88 | 29.21 | 29.63 | 0.1M |
2021-08-16 | 30.05 | 30.19 | 29.56 | 29.82 | 0.2M |
2021-08-13 | 30.21 | 30.88 | 29.96 | 30.14 | 0.2M |
2021-08-12 | 30.63 | 30.83 | 30.20 | 30.30 | 0.2M |
2021-08-11 | 30.32 | 30.68 | 30.17 | 30.55 | 0.3M |
2021-08-10 | 30.12 | 31.13 | 30.01 | 30.24 | 0.4M |
2021-08-09 | 29.45 | 30.23 | 29.30 | 30.08 | 0.4M |
2021-08-06 | 28.44 | 29.72 | 28.25 | 29.59 | 0.4M |
2021-08-05 | 28.19 | 28.45 | 28.00 | 28.30 | 0.5M |
2021-08-04 | 27.75 | 28.25 | 27.75 | 28.00 | 0.1M |
2021-08-03 | 28.23 | 28.23 | 27.77 | 27.95 | 0.2M |
2021-08-02 | 28.00 | 28.21 | 27.75 | 28.07 | 0.3M |
2021-07-30 | 27.70 | 28.24 | 27.56 | 28.00 | 0.3M |
2021-07-29 | 27.70 | 28.12 | 27.70 | 27.89 | 0.4M |
2021-07-28 | 28.01 | 28.15 | 27.50 | 27.72 | 0.2M |
2021-07-27 | 27.87 | 28.09 | 27.65 | 28.05 | 0.2M |
2021-07-26 | 27.86 | 28.20 | 27.58 | 28.00 | 0.1M |
2021-07-23 | 27.71 | 28.09 | 27.60 | 28.03 | 0.1M |
2021-07-22 | 27.88 | 28.04 | 27.53 | 27.72 | 0.5M |
2021-07-21 | 28.22 | 28.22 | 27.39 | 28.00 | 1.9M |
2021-07-20 | 27.14 | 28.25 | 27.14 | 28.05 | 0.5M |
2021-07-19 | 27.80 | 27.94 | 26.51 | 27.15 | 0.9M |
2021-07-16 | 28.00 | 28.10 | 27.75 | 27.95 | 0.7M |
2021-07-15 | 28.00 | 28.43 | 27.50 | 27.83 | 6.7M |