27.90
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 21.48 | 22.15 | 20.49 | 21.03 | 3.2M |
| 2024-12-30 | 22.00 | 22.00 | 21.10 | 21.35 | 2.0M |
| 2024-12-27 | 22.13 | 22.13 | 21.45 | 21.92 | 2.1M |
| 2024-12-26 | 21.54 | 22.22 | 21.42 | 21.86 | 1.9M |
| 2024-12-25 | 21.64 | 22.20 | 20.81 | 21.42 | 2.4M |
| 2024-12-24 | 22.41 | 22.41 | 21.30 | 21.78 | 2.1M |
| 2024-12-23 | 23.16 | 23.49 | 21.88 | 21.89 | 2.8M |
| 2024-12-20 | 22.26 | 23.54 | 22.26 | 23.16 | 3.0M |
| 2024-12-19 | 21.26 | 22.60 | 21.20 | 22.41 | 3.0M |
| 2024-12-18 | 21.34 | 21.99 | 20.80 | 21.56 | 2.3M |
| 2024-12-17 | 22.60 | 22.60 | 21.35 | 21.41 | 2.5M |
| 2024-12-16 | 22.94 | 23.17 | 22.23 | 22.48 | 2.3M |
| 2024-12-13 | 23.41 | 23.56 | 22.74 | 23.00 | 3.1M |
| 2024-12-12 | 23.58 | 23.99 | 23.02 | 23.53 | 3.4M |
| 2024-12-11 | 23.95 | 24.31 | 23.52 | 23.61 | 3.3M |
| 2024-12-10 | 24.41 | 24.51 | 23.46 | 23.81 | 4.9M |
| 2024-12-09 | 23.82 | 23.84 | 22.94 | 23.26 | 4.3M |
| 2024-12-06 | 24.12 | 24.78 | 23.30 | 23.92 | 6.0M |
| 2024-12-05 | 23.71 | 24.68 | 23.50 | 24.05 | 7.2M |
| 2024-12-04 | 26.70 | 26.70 | 23.92 | 24.00 | 13.7M |
| 2024-12-03 | 22.33 | 26.52 | 22.12 | 26.52 | 10.8M |
| 2024-12-02 | 21.90 | 22.38 | 21.66 | 22.10 | 2.8M |
| 2024-11-29 | 22.03 | 22.65 | 21.34 | 21.96 | 3.4M |
| 2024-11-28 | 22.19 | 22.55 | 21.90 | 22.03 | 2.5M |
| 2024-11-27 | 21.63 | 22.26 | 20.30 | 22.26 | 4.3M |
| 2024-11-26 | 22.15 | 22.35 | 21.60 | 21.66 | 1.9M |
| 2024-11-25 | 22.31 | 22.47 | 21.36 | 22.26 | 2.6M |
| 2024-11-22 | 23.86 | 24.40 | 22.24 | 22.29 | 3.8M |
| 2024-11-21 | 22.91 | 24.60 | 22.80 | 24.10 | 5.2M |
| 2024-11-20 | 21.34 | 23.32 | 21.30 | 22.93 | 4.5M |
| 2024-11-19 | 21.30 | 21.58 | 20.48 | 21.32 | 4.1M |
| 2024-11-18 | 23.63 | 24.13 | 20.90 | 21.24 | 4.5M |
| 2024-11-15 | 23.28 | 24.56 | 23.24 | 23.41 | 4.4M |
| 2024-11-14 | 24.80 | 25.05 | 23.43 | 23.67 | 3.5M |
| 2024-11-13 | 24.10 | 25.24 | 23.76 | 24.87 | 5.5M |
| 2024-11-12 | 25.51 | 25.66 | 23.70 | 24.03 | 5.4M |
| 2024-11-11 | 24.96 | 25.68 | 24.00 | 25.58 | 7.6M |
| 2024-11-08 | 25.76 | 25.76 | 23.51 | 24.20 | 6.1M |
| 2024-11-07 | 23.82 | 25.39 | 23.37 | 24.85 | 7.1M |
| 2024-11-06 | 22.51 | 25.45 | 22.40 | 23.78 | 9.7M |
| 2024-11-05 | 20.19 | 21.97 | 20.18 | 21.96 | 4.3M |
| 2024-11-04 | 20.67 | 21.23 | 19.89 | 20.19 | 5.3M |
| 2024-11-01 | 22.67 | 23.16 | 20.80 | 20.80 | 6.1M |
| 2024-10-31 | 22.15 | 24.74 | 21.28 | 23.13 | 10.1M |
| 2024-10-30 | 20.66 | 22.08 | 20.10 | 21.58 | 6.1M |
| 2024-10-29 | 22.50 | 22.87 | 20.81 | 20.88 | 6.4M |
| 2024-10-28 | 21.78 | 22.73 | 21.18 | 22.66 | 6.7M |
| 2024-10-25 | 21.42 | 22.88 | 20.78 | 21.58 | 8.6M |
| 2024-10-24 | 21.51 | 22.68 | 20.50 | 21.37 | 10.3M |
| 2024-10-23 | 19.77 | 23.28 | 19.36 | 22.29 | 16.1M |
| 2024-10-22 | 18.91 | 19.40 | 18.18 | 19.40 | 5.2M |
| 2024-10-21 | 18.68 | 19.49 | 18.30 | 18.96 | 6.3M |
| 2024-10-18 | 17.79 | 19.00 | 17.02 | 18.34 | 7.1M |
| 2024-10-17 | 16.73 | 18.65 | 16.73 | 17.90 | 8.0M |
| 2024-10-16 | 16.40 | 16.90 | 16.23 | 16.41 | 2.6M |
| 2024-10-15 | 17.21 | 17.73 | 16.62 | 16.62 | 3.7M |
| 2024-10-14 | 16.94 | 17.38 | 15.85 | 17.22 | 3.7M |
| 2024-10-11 | 17.30 | 17.68 | 16.21 | 16.36 | 5.6M |
| 2024-10-10 | 18.17 | 19.26 | 17.31 | 17.56 | 5.8M |
| 2024-10-09 | 20.00 | 20.50 | 17.91 | 18.17 | 9.3M |
| 2024-10-08 | 20.20 | 20.36 | 18.01 | 20.36 | 9.9M |
| 2024-09-30 | 15.33 | 17.03 | 14.97 | 16.97 | 6.7M |
| 2024-09-27 | 13.38 | 14.39 | 13.30 | 14.33 | 2.5M |
| 2024-09-26 | 12.90 | 13.12 | 12.83 | 13.09 | 1.9M |
| 2024-09-25 | 12.83 | 13.33 | 12.66 | 12.82 | 2.7M |
| 2024-09-24 | 12.40 | 12.65 | 12.07 | 12.62 | 2.2M |
| 2024-09-23 | 12.31 | 12.48 | 12.13 | 12.28 | 2.1M |
| 2024-09-20 | 11.88 | 12.40 | 11.88 | 12.13 | 2.3M |
| 2024-09-19 | 11.58 | 11.91 | 11.36 | 11.86 | 1.6M |
| 2024-09-18 | 11.78 | 11.80 | 11.14 | 11.42 | 1.7M |
| 2024-09-13 | 12.13 | 12.19 | 11.75 | 11.76 | 1.2M |
| 2024-09-12 | 12.03 | 12.37 | 12.03 | 12.13 | 1.4M |
| 2024-09-11 | 12.04 | 12.16 | 11.93 | 12.03 | 1.1M |
| 2024-09-10 | 11.70 | 12.20 | 11.59 | 12.06 | 1.7M |
| 2024-09-09 | 11.70 | 11.85 | 11.45 | 11.67 | 1.2M |
| 2024-09-06 | 12.15 | 12.20 | 11.65 | 11.68 | 1.7M |
| 2024-09-05 | 12.03 | 12.29 | 12.03 | 12.14 | 1.0M |
| 2024-09-04 | 12.21 | 12.22 | 11.96 | 12.01 | 1.0M |
| 2024-09-03 | 12.12 | 12.25 | 12.02 | 12.25 | 1.4M |
| 2024-09-02 | 12.60 | 12.66 | 12.01 | 12.01 | 1.6M |
| 2024-08-30 | 12.11 | 12.68 | 12.11 | 12.57 | 1.9M |
| 2024-08-29 | 11.92 | 12.19 | 11.77 | 12.19 | 1.2M |
| 2024-08-28 | 11.99 | 12.22 | 11.68 | 11.93 | 1.3M |
| 2024-08-27 | 12.23 | 12.30 | 11.77 | 11.86 | 1.4M |
| 2024-08-26 | 12.16 | 12.46 | 12.00 | 12.16 | 1.5M |
| 2024-08-23 | 12.04 | 12.54 | 11.95 | 12.21 | 1.5M |
| 2024-08-22 | 12.48 | 12.65 | 12.08 | 12.09 | 1.1M |
| 2024-08-21 | 12.37 | 12.64 | 12.36 | 12.38 | 0.8M |
| 2024-08-20 | 12.90 | 12.98 | 12.42 | 12.49 | 1.5M |
| 2024-08-19 | 12.96 | 13.19 | 12.68 | 13.00 | 1.9M |
| 2024-08-16 | 12.65 | 12.79 | 12.58 | 12.63 | 0.7M |
| 2024-08-15 | 12.45 | 12.84 | 12.30 | 12.62 | 1.1M |
| 2024-08-14 | 12.63 | 12.73 | 12.50 | 12.52 | 0.5M |
| 2024-08-13 | 12.50 | 12.69 | 12.30 | 12.62 | 0.8M |
| 2024-08-12 | 12.54 | 12.69 | 12.40 | 12.49 | 0.8M |
| 2024-08-09 | 12.88 | 12.97 | 12.64 | 12.67 | 0.9M |
| 2024-08-08 | 12.96 | 13.09 | 12.40 | 12.74 | 1.3M |
| 2024-08-07 | 13.00 | 13.22 | 12.86 | 12.95 | 1.1M |
| 2024-08-06 | 12.86 | 13.13 | 12.77 | 13.01 | 1.3M |
| 2024-08-05 | 13.23 | 13.48 | 12.64 | 12.77 | 1.8M |
| 2024-08-02 | 13.77 | 13.91 | 13.35 | 13.40 | 1.7M |
| 2024-08-01 | 13.82 | 14.00 | 13.71 | 13.83 | 1.8M |
| 2024-07-31 | 13.03 | 13.94 | 12.92 | 13.82 | 3.3M |
| 2024-07-30 | 12.55 | 13.08 | 12.55 | 13.05 | 1.5M |
| 2024-07-29 | 13.10 | 13.10 | 12.55 | 12.66 | 1.3M |
| 2024-07-26 | 12.55 | 12.89 | 12.54 | 12.85 | 1.0M |
| 2024-07-25 | 12.46 | 12.83 | 12.29 | 12.56 | 1.6M |
| 2024-07-24 | 12.98 | 13.06 | 12.53 | 12.55 | 1.1M |
| 2024-07-23 | 13.21 | 13.35 | 13.00 | 13.00 | 1.4M |
| 2024-07-22 | 12.83 | 13.47 | 12.83 | 13.27 | 2.2M |
| 2024-07-19 | 12.50 | 12.88 | 12.38 | 12.74 | 1.2M |
| 2024-07-18 | 12.35 | 12.50 | 11.88 | 12.50 | 1.6M |
| 2024-07-17 | 12.80 | 12.84 | 12.46 | 12.47 | 1.1M |
| 2024-07-16 | 12.61 | 12.75 | 12.42 | 12.68 | 1.1M |
| 2024-07-15 | 13.00 | 13.05 | 12.50 | 12.57 | 1.9M |
| 2024-07-12 | 13.43 | 13.45 | 13.00 | 13.05 | 1.9M |
| 2024-07-11 | 13.45 | 13.63 | 13.30 | 13.30 | 2.2M |
| 2024-07-10 | 13.21 | 13.45 | 13.11 | 13.15 | 1.4M |
| 2024-07-09 | 13.27 | 13.46 | 12.80 | 13.34 | 1.8M |
| 2024-07-08 | 13.51 | 13.71 | 13.04 | 13.08 | 1.9M |
| 2024-07-05 | 13.40 | 13.85 | 13.13 | 13.66 | 1.9M |
| 2024-07-04 | 13.86 | 13.99 | 13.40 | 13.42 | 2.2M |
| 2024-07-03 | 14.31 | 14.31 | 13.79 | 13.84 | 2.4M |
| 2024-07-02 | 14.17 | 14.74 | 14.15 | 14.39 | 3.2M |
| 2024-07-01 | 14.40 | 14.45 | 13.85 | 14.08 | 2.5M |
| 2024-06-28 | 14.60 | 14.84 | 14.30 | 14.43 | 3.1M |
| 2024-06-27 | 15.22 | 15.38 | 14.48 | 14.59 | 3.5M |
| 2024-06-26 | 14.58 | 15.30 | 14.10 | 15.15 | 3.3M |
| 2024-06-25 | 15.27 | 15.62 | 14.28 | 14.56 | 5.1M |
| 2024-06-24 | 16.41 | 16.63 | 15.30 | 15.43 | 6.0M |
| 2024-06-21 | 16.81 | 17.10 | 16.02 | 16.63 | 6.4M |
| 2024-06-20 | 16.24 | 17.18 | 15.65 | 17.17 | 9.1M |
| 2024-06-19 | 15.77 | 16.38 | 15.51 | 16.24 | 5.4M |
| 2024-06-18 | 14.32 | 16.73 | 14.15 | 15.75 | 7.3M |
| 2024-06-17 | 14.33 | 14.60 | 14.00 | 14.32 | 1.6M |
| 2024-06-14 | 14.25 | 14.50 | 13.93 | 14.32 | 1.7M |
| 2024-06-13 | 14.11 | 14.56 | 13.63 | 14.30 | 2.5M |
| 2024-06-12 | 13.64 | 13.99 | 13.50 | 13.92 | 2.0M |
| 2024-06-11 | 13.43 | 13.79 | 12.99 | 13.64 | 2.2M |
| 2024-06-07 | 13.12 | 13.60 | 13.12 | 13.48 | 2.2M |
| 2024-06-06 | 13.85 | 13.86 | 12.77 | 12.91 | 3.3M |
| 2024-06-05 | 14.16 | 14.16 | 13.77 | 13.83 | 1.4M |
| 2024-06-04 | 14.64 | 14.80 | 13.78 | 14.06 | 2.9M |
| 2024-06-03 | 15.54 | 15.69 | 14.64 | 14.81 | 2.3M |
| 2024-05-31 | 14.91 | 15.65 | 14.81 | 15.60 | 1.9M |
| 2024-05-30 | 14.86 | 15.06 | 14.60 | 14.86 | 1.4M |
| 2024-05-29 | 14.97 | 15.28 | 14.79 | 14.87 | 1.2M |
| 2024-05-28 | 15.15 | 15.35 | 14.89 | 15.00 | 1.2M |
| 2024-05-27 | 15.31 | 15.50 | 14.71 | 15.20 | 2.2M |
| 2024-05-24 | 15.95 | 15.95 | 15.16 | 15.16 | 1.7M |
| 2024-05-23 | 16.09 | 16.26 | 15.61 | 15.79 | 1.6M |
| 2024-05-22 | 15.86 | 16.12 | 15.71 | 16.09 | 1.2M |
| 2024-05-21 | 16.05 | 16.10 | 15.73 | 15.86 | 1.7M |
| 2024-05-20 | 16.24 | 16.39 | 15.83 | 15.92 | 2.4M |
| 2024-05-17 | 15.77 | 16.33 | 15.51 | 16.24 | 2.2M |
| 2024-05-16 | 15.38 | 16.07 | 15.27 | 15.63 | 2.2M |
| 2024-05-15 | 15.15 | 15.96 | 15.12 | 15.23 | 2.1M |
| 2024-05-14 | 14.98 | 15.48 | 14.98 | 15.19 | 1.7M |
| 2024-05-13 | 15.59 | 15.59 | 14.82 | 14.94 | 2.5M |
| 2024-05-10 | 16.37 | 16.52 | 15.48 | 15.53 | 2.5M |
| 2024-05-09 | 16.11 | 16.37 | 16.08 | 16.24 | 1.6M |
| 2024-05-08 | 16.51 | 16.78 | 15.94 | 16.01 | 2.3M |
| 2024-05-07 | 16.54 | 16.76 | 16.00 | 16.68 | 2.1M |
| 2024-05-06 | 16.88 | 16.88 | 16.30 | 16.48 | 2.5M |
| 2024-04-30 | 16.71 | 16.92 | 16.19 | 16.29 | 2.2M |
| 2024-04-29 | 15.75 | 16.78 | 15.75 | 16.66 | 3.3M |
| 2024-04-26 | 15.00 | 15.96 | 14.92 | 15.75 | 3.3M |
| 2024-04-25 | 15.58 | 15.73 | 15.25 | 15.49 | 2.2M |
| 2024-04-24 | 14.86 | 15.48 | 14.86 | 15.45 | 2.2M |
| 2024-04-23 | 14.50 | 15.10 | 14.42 | 14.85 | 2.6M |
| 2024-04-22 | 14.38 | 14.79 | 13.78 | 14.48 | 2.5M |
| 2024-04-19 | 14.57 | 14.80 | 14.11 | 14.69 | 2.8M |
| 2024-04-18 | 14.60 | 15.06 | 14.10 | 14.59 | 2.9M |
| 2024-04-17 | 13.65 | 14.65 | 13.65 | 14.56 | 3.8M |
| 2024-04-16 | 14.75 | 14.76 | 13.22 | 13.30 | 4.1M |
| 2024-04-15 | 16.06 | 16.30 | 14.35 | 14.75 | 4.1M |
| 2024-04-12 | 16.41 | 16.75 | 16.29 | 16.32 | 2.5M |
| 2024-04-11 | 16.47 | 16.91 | 16.21 | 16.39 | 3.7M |
| 2024-04-10 | 17.40 | 17.45 | 16.30 | 16.52 | 2.8M |
| 2024-04-09 | 17.44 | 17.57 | 17.03 | 17.27 | 2.5M |
| 2024-04-08 | 17.95 | 17.98 | 17.17 | 17.28 | 2.4M |
| 2024-04-03 | 18.51 | 18.63 | 17.71 | 17.97 | 2.2M |
| 2024-04-02 | 19.22 | 19.24 | 18.39 | 18.60 | 2.5M |
| 2024-04-01 | 18.87 | 19.34 | 18.60 | 19.30 | 2.7M |
| 2024-03-29 | 18.49 | 18.78 | 18.03 | 18.77 | 2.6M |
| 2024-03-28 | 17.91 | 18.95 | 17.83 | 18.51 | 3.4M |
| 2024-03-27 | 19.41 | 19.45 | 17.82 | 17.87 | 3.7M |
| 2024-03-26 | 20.26 | 20.59 | 18.93 | 19.33 | 4.6M |
| 2024-03-25 | 21.99 | 21.99 | 20.21 | 20.21 | 5.9M |
| 2024-03-22 | 21.50 | 23.07 | 20.34 | 22.05 | 8.1M |
| 2024-03-21 | 22.28 | 23.35 | 21.17 | 21.74 | 5.4M |
| 2024-03-20 | 20.54 | 21.85 | 20.42 | 21.70 | 4.2M |
| 2024-03-19 | 20.47 | 21.03 | 20.36 | 20.58 | 3.0M |
| 2024-03-18 | 19.92 | 20.63 | 19.48 | 20.53 | 3.7M |
| 2024-03-15 | 19.73 | 19.78 | 19.19 | 19.71 | 2.1M |
| 2024-03-14 | 20.63 | 20.64 | 19.45 | 19.79 | 3.0M |
| 2024-03-13 | 20.30 | 20.96 | 20.22 | 20.54 | 3.5M |
| 2024-03-12 | 19.75 | 20.28 | 19.62 | 20.05 | 1.9M |
| 2024-03-11 | 19.00 | 19.73 | 18.80 | 19.71 | 2.5M |
| 2024-03-08 | 18.79 | 19.16 | 18.42 | 19.10 | 3.5M |
| 2024-03-07 | 19.60 | 19.92 | 18.60 | 18.66 | 3.7M |
| 2024-03-06 | 19.57 | 20.06 | 19.31 | 19.56 | 2.8M |
| 2024-03-05 | 20.05 | 20.74 | 19.49 | 19.72 | 3.5M |
| 2024-03-04 | 20.58 | 20.77 | 19.40 | 20.35 | 3.3M |
| 2024-03-01 | 19.61 | 20.76 | 19.53 | 20.40 | 3.9M |
| 2024-02-29 | 18.70 | 19.60 | 18.58 | 19.60 | 4.6M |
| 2024-02-28 | 21.97 | 22.43 | 18.60 | 18.70 | 6.3M |
| 2024-02-27 | 20.30 | 21.49 | 20.00 | 21.45 | 3.6M |
| 2024-02-26 | 20.22 | 21.35 | 19.11 | 20.37 | 5.6M |
| 2024-02-23 | 18.98 | 20.54 | 18.98 | 20.29 | 4.2M |
| 2024-02-22 | 18.19 | 18.90 | 17.92 | 18.81 | 3.7M |
| 2024-02-21 | 17.47 | 19.08 | 17.03 | 17.84 | 4.6M |
| 2024-02-20 | 17.20 | 17.88 | 16.57 | 17.80 | 4.2M |
| 2024-02-19 | 16.30 | 17.14 | 16.04 | 17.05 | 5.8M |
| 2024-02-08 | 13.94 | 16.01 | 12.80 | 15.84 | 7.1M |
| 2024-02-07 | 14.91 | 15.00 | 13.23 | 13.67 | 7.4M |
| 2024-02-06 | 14.79 | 15.31 | 12.72 | 14.80 | 7.6M |
| 2024-02-05 | 17.87 | 18.20 | 14.71 | 14.80 | 5.1M |
| 2024-02-02 | 20.17 | 20.70 | 17.45 | 18.21 | 4.2M |
| 2024-02-01 | 20.15 | 20.47 | 19.40 | 20.00 | 3.2M |
| 2024-01-31 | 22.57 | 22.57 | 20.06 | 20.15 | 3.1M |
| 2024-01-30 | 23.86 | 23.86 | 22.30 | 22.51 | 2.1M |
| 2024-01-29 | 25.00 | 25.14 | 23.35 | 23.48 | 2.6M |
| 2024-01-26 | 25.39 | 25.60 | 24.80 | 24.86 | 2.0M |
| 2024-01-25 | 24.18 | 25.43 | 23.75 | 25.12 | 2.0M |
| 2024-01-24 | 23.76 | 24.46 | 23.14 | 24.13 | 2.8M |
| 2024-01-23 | 23.81 | 24.26 | 23.13 | 23.78 | 3.2M |
| 2024-01-22 | 25.26 | 26.08 | 23.80 | 23.95 | 2.1M |
| 2024-01-19 | 26.10 | 26.49 | 25.20 | 25.42 | 1.6M |
| 2024-01-18 | 26.01 | 26.40 | 25.27 | 26.17 | 2.6M |
| 2024-01-17 | 27.00 | 27.30 | 26.32 | 26.32 | 1.1M |
| 2024-01-16 | 27.17 | 27.31 | 26.51 | 27.08 | 1.7M |
| 2024-01-15 | 27.75 | 27.75 | 27.00 | 27.11 | 1.2M |
| 2024-01-12 | 28.85 | 28.89 | 27.41 | 27.55 | 2.2M |
| 2024-01-11 | 27.31 | 29.19 | 27.23 | 28.76 | 2.2M |
| 2024-01-10 | 28.25 | 28.25 | 27.10 | 27.21 | 1.3M |
| 2024-01-09 | 28.00 | 28.80 | 27.68 | 27.87 | 2.1M |
| 2024-01-08 | 28.30 | 28.90 | 27.65 | 27.80 | 1.9M |
| 2024-01-05 | 29.55 | 30.33 | 28.30 | 28.46 | 2.9M |
| 2024-01-04 | 29.75 | 30.40 | 29.35 | 29.55 | 2.1M |
| 2024-01-03 | 29.40 | 29.82 | 29.10 | 29.55 | 1.6M |
| 2024-01-02 | 29.81 | 30.30 | 29.31 | 29.53 | 2.0M |