36.10
Last Update: 2025-10-01
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 | 27.91 | 27.91 | 27.82 | 27.91 | 0.0M |
2024-12-30 | 28.08 | 28.23 | 28.02 | 28.14 | 0.0M |
2024-12-27 | 28.21 | 28.36 | 28.21 | 28.31 | 0.0M |
2024-12-26 | 28.40 | 28.40 | 28.19 | 28.40 | 0.0M |
2024-12-24 | 28.29 | 28.47 | 28.22 | 28.32 | 0.0M |
2024-12-23 | 27.71 | 28.15 | 27.71 | 28.06 | 0.0M |
2024-12-20 | 28.21 | 28.21 | 27.38 | 27.38 | 0.0M |
2024-12-19 | 27.73 | 27.84 | 27.65 | 27.67 | 0.0M |
2024-12-18 | 29.11 | 29.11 | 28.21 | 28.22 | 0.0M |
2024-12-17 | 28.68 | 28.70 | 28.53 | 28.65 | 0.0M |
2024-12-16 | 28.32 | 28.37 | 28.24 | 28.31 | 0.0M |
2024-12-13 | 28.06 | 28.17 | 28.03 | 28.10 | 0.0M |
2024-12-12 | 28.69 | 28.69 | 28.41 | 28.46 | 0.0M |
2024-12-11 | 28.34 | 28.48 | 28.34 | 28.48 | 0.0M |
2024-12-10 | 28.75 | 28.76 | 28.66 | 28.76 | 0.0M |
2024-12-09 | 29.28 | 29.30 | 29.05 | 29.05 | 0.0M |
2024-12-06 | 28.94 | 28.94 | 28.70 | 28.70 | 0.0M |
2024-12-05 | 28.74 | 28.74 | 28.53 | 28.64 | 0.0M |
2024-12-04 | 29.28 | 29.50 | 29.28 | 29.50 | 0.0M |
2024-12-03 | 29.29 | 29.43 | 29.29 | 29.30 | 0.0M |
2024-12-02 | 28.48 | 28.74 | 28.46 | 28.74 | 0.0M |
2024-11-29 | 28.67 | 28.74 | 28.57 | 28.74 | 0.0M |
2024-11-27 | 28.55 | 28.71 | 28.55 | 28.63 | 0.0M |
2024-11-26 | 28.93 | 28.93 | 28.72 | 28.72 | 0.0M |
2024-11-25 | 28.95 | 29.00 | 28.85 | 28.91 | 0.0M |
2024-11-22 | 29.13 | 29.20 | 29.09 | 29.17 | 0.0M |
2024-11-21 | 29.78 | 30.30 | 29.29 | 29.40 | 0.0M |
2024-11-20 | 28.59 | 28.74 | 28.59 | 28.74 | 0.0M |
2024-11-19 | 29.14 | 29.34 | 29.04 | 29.20 | 0.0M |
2024-11-18 | 28.75 | 28.99 | 28.75 | 28.99 | 0.0M |
2024-11-15 | 27.64 | 28.73 | 27.64 | 28.64 | 0.0M |
2024-11-14 | 27.92 | 28.77 | 27.77 | 27.87 | 0.0M |
2024-11-13 | 27.23 | 29.14 | 27.23 | 28.55 | 0.0M |
2024-11-12 | 27.71 | 28.86 | 27.61 | 27.61 | 0.0M |
2024-11-11 | 28.14 | 28.19 | 28.07 | 28.07 | 0.0M |
2024-11-08 | 27.82 | 27.82 | 27.64 | 27.73 | 0.0M |
2024-11-07 | 28.00 | 28.16 | 27.94 | 28.15 | 0.0M |
2024-11-06 | 27.62 | 27.62 | 27.24 | 27.41 | 0.0M |
2024-11-05 | 27.04 | 28.00 | 27.04 | 28.00 | 0.0M |
2024-11-04 | 28.00 | 28.00 | 27.31 | 27.33 | 0.0M |
2024-11-01 | 26.43 | 27.77 | 26.43 | 27.43 | 0.0M |
2024-10-31 | 26.37 | 26.62 | 26.27 | 26.62 | 0.0M |
2024-10-30 | 26.87 | 26.87 | 26.71 | 26.71 | 0.1M |
2024-10-29 | 27.77 | 27.77 | 26.56 | 26.68 | 0.0M |
2024-10-28 | 26.80 | 26.96 | 26.80 | 26.93 | 0.0M |
2024-10-25 | 27.50 | 27.60 | 26.48 | 27.14 | 0.0M |
2024-10-24 | 27.36 | 27.36 | 26.79 | 27.35 | 0.0M |
2024-10-23 | 26.50 | 26.50 | 25.92 | 25.93 | 0.0M |
2024-10-22 | 25.30 | 25.40 | 25.30 | 25.40 | 0.0M |
2024-10-21 | 24.84 | 24.84 | 24.74 | 24.78 | 0.0M |
2024-10-18 | 24.86 | 24.93 | 24.83 | 24.87 | 0.0M |
2024-10-17 | 25.56 | 25.59 | 25.45 | 25.59 | 0.0M |
2024-10-16 | 25.00 | 25.06 | 25.00 | 25.01 | 0.0M |
2024-10-15 | 24.75 | 24.75 | 24.51 | 24.54 | 0.0M |
2024-10-14 | 24.55 | 24.55 | 24.21 | 24.22 | 0.0M |
2024-10-11 | 24.31 | 24.55 | 24.31 | 24.33 | 0.0M |
2024-10-10 | 24.21 | 24.28 | 24.21 | 24.28 | 0.0M |
2024-10-09 | 23.94 | 24.16 | 23.94 | 24.14 | 0.0M |
2024-10-08 | 24.01 | 24.09 | 24.01 | 24.09 | 0.0M |
2024-10-07 | 23.84 | 24.85 | 23.72 | 24.85 | 0.0M |
2024-10-04 | 23.85 | 23.94 | 23.85 | 23.94 | 0.0M |
2024-10-03 | 23.81 | 23.90 | 23.73 | 23.90 | 0.0M |
2024-10-02 | 24.04 | 24.09 | 24.00 | 24.06 | 0.0M |
2024-10-01 | 24.61 | 24.73 | 24.52 | 24.66 | 0.0M |
2024-09-30 | 25.61 | 25.61 | 25.53 | 25.58 | 0.0M |
2024-09-27 | 25.58 | 25.73 | 25.58 | 25.72 | 0.0M |
2024-09-26 | 25.40 | 25.87 | 25.40 | 25.86 | 0.0M |
2024-09-25 | 25.33 | 25.33 | 25.06 | 25.07 | 0.0M |
2024-09-24 | 25.22 | 25.42 | 25.22 | 25.40 | 0.0M |
2024-09-23 | 24.87 | 25.00 | 24.87 | 24.96 | 0.0M |
2024-09-20 | 24.56 | 24.65 | 24.56 | 24.61 | 0.0M |
2024-09-19 | 24.60 | 25.60 | 24.50 | 24.70 | 0.0M |
2024-09-18 | 24.32 | 24.60 | 24.23 | 24.28 | 0.0M |
2024-09-17 | 24.30 | 24.30 | 24.10 | 24.20 | 0.0M |
2024-09-16 | 23.57 | 24.00 | 23.57 | 23.81 | 0.0M |
2024-09-13 | 23.34 | 23.34 | 23.23 | 23.26 | 0.0M |
2024-09-12 | 22.90 | 23.10 | 22.90 | 23.00 | 0.0M |
2024-09-11 | 22.70 | 23.00 | 22.60 | 23.00 | 0.0M |
2024-09-10 | 22.60 | 22.80 | 22.60 | 22.80 | 0.0M |
2024-09-09 | 22.50 | 22.70 | 22.50 | 22.70 | 0.0M |
2024-09-06 | 23.30 | 23.30 | 22.30 | 22.30 | 0.0M |
2024-09-05 | 23.05 | 23.08 | 22.95 | 23.00 | 0.0M |
2024-09-04 | 23.60 | 23.60 | 22.80 | 22.80 | 0.0M |
2024-09-03 | 22.60 | 22.60 | 22.40 | 22.40 | 0.0M |
2024-08-30 | 22.22 | 22.82 | 22.22 | 22.53 | 0.0M |
2024-08-29 | 21.60 | 21.90 | 21.58 | 21.75 | 0.0M |
2024-08-28 | 21.50 | 21.60 | 21.40 | 21.40 | 0.0M |
2024-08-27 | 21.60 | 21.60 | 21.41 | 21.58 | 0.0M |
2024-08-26 | 21.50 | 21.60 | 21.50 | 21.50 | 0.0M |
2024-08-23 | 21.20 | 21.50 | 21.20 | 21.50 | 0.0M |
2024-08-22 | 20.80 | 20.90 | 20.70 | 20.90 | 0.0M |
2024-08-21 | 20.42 | 20.80 | 20.42 | 20.73 | 0.0M |
2024-08-20 | 20.40 | 20.79 | 20.37 | 20.51 | 0.0M |
2024-08-19 | 20.60 | 20.80 | 20.40 | 20.60 | 0.0M |
2024-08-16 | 21.00 | 21.00 | 20.30 | 20.70 | 0.0M |
2024-08-15 | 20.20 | 20.20 | 20.20 | 20.20 | 0.0M |
2024-08-14 | 20.40 | 20.60 | 19.90 | 20.20 | 0.0M |
2024-08-13 | 19.90 | 20.30 | 19.11 | 20.16 | 0.0M |
2024-08-12 | 19.70 | 19.70 | 19.60 | 19.70 | 0.0M |
2024-08-09 | 19.56 | 19.69 | 19.56 | 19.69 | 0.0M |
2024-08-08 | 19.36 | 19.52 | 19.32 | 19.52 | 0.0M |
2024-08-07 | 19.67 | 19.74 | 19.40 | 19.48 | 0.0M |
2024-08-06 | 19.06 | 19.30 | 19.06 | 19.18 | 0.1M |
2024-08-05 | 18.78 | 18.81 | 18.59 | 18.63 | 0.0M |
2024-08-02 | 19.54 | 19.57 | 19.48 | 19.54 | 0.0M |
2024-08-01 | 20.60 | 20.60 | 20.20 | 20.20 | 0.0M |
2024-07-31 | 21.07 | 21.28 | 21.07 | 21.25 | 0.0M |
2024-07-30 | 20.00 | 20.40 | 20.00 | 20.40 | 0.0M |
2024-07-29 | 19.87 | 19.87 | 19.68 | 19.80 | 0.0M |
2024-07-26 | 19.90 | 20.00 | 19.90 | 20.00 | 0.0M |
2024-07-25 | 19.70 | 20.00 | 19.70 | 19.90 | 0.0M |
2024-07-24 | 19.51 | 19.57 | 19.38 | 19.40 | 0.0M |
2024-07-23 | 20.01 | 20.02 | 19.94 | 20.00 | 0.0M |
2024-07-22 | 20.03 | 20.12 | 20.00 | 20.12 | 0.0M |
2024-07-19 | 20.00 | 20.20 | 19.90 | 19.90 | 0.0M |
2024-07-18 | 20.70 | 20.70 | 20.20 | 20.30 | 0.0M |
2024-07-17 | 20.96 | 21.27 | 20.65 | 20.92 | 0.0M |
2024-07-16 | 20.88 | 20.88 | 20.67 | 20.67 | 0.0M |
2024-07-15 | 20.84 | 21.28 | 20.84 | 21.28 | 0.0M |
2024-07-12 | 21.68 | 21.68 | 21.48 | 21.60 | 0.0M |
2024-07-11 | 21.22 | 21.25 | 21.12 | 21.25 | 0.0M |
2024-07-10 | 20.90 | 21.00 | 20.90 | 21.00 | 0.0M |
2024-07-09 | 20.50 | 20.70 | 20.50 | 20.70 | 0.0M |
2024-07-08 | 20.70 | 20.70 | 20.60 | 20.70 | 0.0M |
2024-07-05 | 20.50 | 20.60 | 20.50 | 20.60 | 0.0M |
2024-07-03 | 20.10 | 20.10 | 20.10 | 20.10 | 0.0M |
2024-07-02 | 19.60 | 19.70 | 19.60 | 19.70 | 0.0M |
2024-07-01 | 19.70 | 19.80 | 19.60 | 19.60 | 0.0M |
2024-06-28 | 19.80 | 19.80 | 19.40 | 19.40 | 0.0M |
2024-06-27 | 19.70 | 19.70 | 19.70 | 19.70 | 0.0M |
2024-06-26 | 19.50 | 20.00 | 19.40 | 19.40 | 0.0M |
2024-06-25 | 20.50 | 20.50 | 20.00 | 20.50 | 0.0M |
2024-06-24 | 20.40 | 20.60 | 20.40 | 20.40 | 0.0M |
2024-06-21 | 20.60 | 20.60 | 20.20 | 20.20 | 0.0M |
2024-06-20 | 20.40 | 21.00 | 20.40 | 20.70 | 0.0M |
2024-06-18 | 20.80 | 20.80 | 20.30 | 20.50 | 0.0M |
2024-06-17 | 19.80 | 19.90 | 19.70 | 19.90 | 0.0M |
2024-06-14 | 20.10 | 20.20 | 20.00 | 20.20 | 0.0M |
2024-06-13 | 21.00 | 21.00 | 20.30 | 20.30 | 0.0M |
2024-06-12 | 20.40 | 20.80 | 20.40 | 20.60 | 0.0M |
2024-06-11 | 20.10 | 20.30 | 20.10 | 20.20 | 0.0M |
2024-06-10 | 20.40 | 20.40 | 20.30 | 20.40 | 0.0M |
2024-06-07 | 20.40 | 20.50 | 20.30 | 20.40 | 0.0M |
2024-06-06 | 20.70 | 20.80 | 20.70 | 20.80 | 0.0M |
2024-06-05 | 20.50 | 20.60 | 20.50 | 20.60 | 0.0M |
2024-06-04 | 20.50 | 20.50 | 20.40 | 20.50 | 0.0M |
2024-06-03 | 20.30 | 20.40 | 20.20 | 20.40 | 0.0M |
2024-05-31 | 20.40 | 20.40 | 20.30 | 20.30 | 0.0M |
2024-05-30 | 20.10 | 20.30 | 20.10 | 20.30 | 0.0M |
2024-05-29 | 19.60 | 19.60 | 19.40 | 19.50 | 0.0M |
2024-05-28 | 20.30 | 20.30 | 20.10 | 20.10 | 0.0M |
2024-05-24 | 19.90 | 20.20 | 19.90 | 20.20 | 0.0M |
2024-05-23 | 20.40 | 20.40 | 20.10 | 20.20 | 0.0M |
2024-05-22 | 20.60 | 20.70 | 20.50 | 20.50 | 0.0M |
2024-05-21 | 20.80 | 21.00 | 20.80 | 21.00 | 0.0M |
2024-05-20 | 19.90 | 20.60 | 19.90 | 20.50 | 0.0M |
2024-05-17 | 20.50 | 20.50 | 20.50 | 20.50 | 0.0M |
2024-05-16 | 20.50 | 20.50 | 20.40 | 20.50 | 0.0M |
2024-05-15 | 20.60 | 20.70 | 20.60 | 20.70 | 0.0M |
2024-05-14 | 20.40 | 20.50 | 20.40 | 20.50 | 0.0M |
2024-05-13 | 20.50 | 20.60 | 20.40 | 20.50 | 0.0M |
2024-05-10 | 20.80 | 20.80 | 20.40 | 20.50 | 0.0M |
2024-05-09 | 20.80 | 20.80 | 20.40 | 20.80 | 0.0M |
2024-05-08 | 20.10 | 20.70 | 20.10 | 20.60 | 0.0M |
2024-05-07 | 20.30 | 20.40 | 20.30 | 20.30 | 0.0M |
2024-05-06 | 19.10 | 19.10 | 19.10 | 19.10 | 0.0M |
2024-05-02 | 19.10 | 19.40 | 19.00 | 19.20 | 0.0M |
2024-05-01 | 19.20 | 19.20 | 18.90 | 19.20 | 0.0M |
2024-04-30 | 19.70 | 19.70 | 19.00 | 19.00 | 0.0M |
2024-04-29 | 19.30 | 19.40 | 19.00 | 19.40 | 0.0M |
2024-04-26 | 19.00 | 19.60 | 19.00 | 19.40 | 0.0M |
2024-04-25 | 18.70 | 19.20 | 18.70 | 19.00 | 0.0M |
2024-04-24 | 19.60 | 19.60 | 18.90 | 19.10 | 0.0M |
2024-04-23 | 18.90 | 19.20 | 18.90 | 19.20 | 0.0M |
2024-04-22 | 18.70 | 18.90 | 18.70 | 18.90 | 0.0M |
2024-04-19 | 18.10 | 18.50 | 18.10 | 18.20 | 0.0M |
2024-04-18 | 18.80 | 18.80 | 18.40 | 18.40 | 0.0M |
2024-04-17 | 18.30 | 18.30 | 17.50 | 18.00 | 0.0M |
2024-04-16 | 17.50 | 17.60 | 17.40 | 17.50 | 0.0M |
2024-04-15 | 18.90 | 18.90 | 17.90 | 17.90 | 0.0M |
2024-04-12 | 18.50 | 19.00 | 18.40 | 18.40 | 0.0M |
2024-04-11 | 18.80 | 19.20 | 18.80 | 19.20 | 0.0M |
2024-04-10 | 19.80 | 19.80 | 19.20 | 19.20 | 0.0M |
2024-04-09 | 19.20 | 19.40 | 19.20 | 19.20 | 0.0M |
2024-04-08 | 18.80 | 18.90 | 18.60 | 18.90 | 0.0M |
2024-04-05 | 18.00 | 18.00 | 17.90 | 17.90 | 0.0M |
2024-04-04 | 18.00 | 18.10 | 17.80 | 17.80 | 0.0M |
2024-04-03 | 17.80 | 17.80 | 17.70 | 17.80 | 0.0M |
2024-04-02 | 17.40 | 18.00 | 17.30 | 17.80 | 0.0M |
2024-04-01 | 17.70 | 18.00 | 17.30 | 17.70 | 0.0M |
2024-03-28 | 17.40 | 17.80 | 17.40 | 17.50 | 0.0M |
2024-03-27 | 17.30 | 17.70 | 17.30 | 17.60 | 0.0M |
2024-03-26 | 17.20 | 17.80 | 17.20 | 17.50 | 0.0M |
2024-03-25 | 17.70 | 17.70 | 17.30 | 17.50 | 0.0M |
2024-03-22 | 17.30 | 17.40 | 17.10 | 17.40 | 0.0M |
2024-03-21 | 17.30 | 17.50 | 17.10 | 17.50 | 0.0M |
2024-03-20 | 17.00 | 17.00 | 16.90 | 17.00 | 0.0M |
2024-03-19 | 16.80 | 17.10 | 16.80 | 17.10 | 0.1M |
2024-03-18 | 16.70 | 17.30 | 16.70 | 17.10 | 0.0M |
2024-03-15 | 17.00 | 17.00 | 16.70 | 16.70 | 0.0M |
2024-03-14 | 16.90 | 17.00 | 16.60 | 16.60 | 0.1M |
2024-03-13 | 16.80 | 16.90 | 16.50 | 16.60 | 0.0M |
2024-03-12 | 16.90 | 17.10 | 16.80 | 17.10 | 0.0M |
2024-03-11 | 17.00 | 17.10 | 16.60 | 17.10 | 0.0M |
2024-03-08 | 16.90 | 17.60 | 16.70 | 17.00 | 0.0M |
2024-03-07 | 17.10 | 17.10 | 16.80 | 17.10 | 0.0M |
2024-03-06 | 15.80 | 16.60 | 15.80 | 16.10 | 0.0M |
2024-03-05 | 16.50 | 16.90 | 16.50 | 16.60 | 0.0M |
2024-03-04 | 16.50 | 16.90 | 16.50 | 16.70 | 0.0M |
2024-03-01 | 16.50 | 16.80 | 16.50 | 16.60 | 0.0M |
2024-02-29 | 16.50 | 17.00 | 16.50 | 16.80 | 0.1M |
2024-02-28 | 16.50 | 17.10 | 16.50 | 16.60 | 0.0M |
2024-02-27 | 16.60 | 17.20 | 16.60 | 16.70 | 0.0M |
2024-02-26 | 17.10 | 17.20 | 16.90 | 16.90 | 0.0M |
2024-02-23 | 17.00 | 17.80 | 17.00 | 17.20 | 0.0M |
2024-02-22 | 16.50 | 17.20 | 16.50 | 17.20 | 0.0M |
2024-02-21 | 18.20 | 18.40 | 18.20 | 18.30 | 0.0M |
2024-02-20 | 19.30 | 19.40 | 18.70 | 18.70 | 0.0M |
2024-02-16 | 19.10 | 19.30 | 18.90 | 19.30 | 0.0M |
2024-02-15 | 18.30 | 19.10 | 18.30 | 19.10 | 0.0M |
2024-02-14 | 18.90 | 18.90 | 18.20 | 18.20 | 0.0M |
2024-02-13 | 18.40 | 18.40 | 18.30 | 18.30 | 0.0M |
2024-02-12 | 19.00 | 19.00 | 18.30 | 18.30 | 0.0M |
2024-02-09 | 18.40 | 18.80 | 18.40 | 18.70 | 0.0M |
2024-02-08 | 18.60 | 18.60 | 18.20 | 18.40 | 0.0M |
2024-02-07 | 18.40 | 18.80 | 18.40 | 18.60 | 0.0M |
2024-02-06 | 18.40 | 18.50 | 18.20 | 18.20 | 0.0M |
2024-02-05 | 18.20 | 18.40 | 18.10 | 18.20 | 0.0M |
2024-02-02 | 18.50 | 18.70 | 18.40 | 18.40 | 0.0M |
2024-02-01 | 18.10 | 18.20 | 18.10 | 18.10 | 0.0M |
2024-01-31 | 18.20 | 18.30 | 18.00 | 18.00 | 0.0M |
2024-01-30 | 18.10 | 18.10 | 18.00 | 18.10 | 0.0M |
2024-01-29 | 18.20 | 18.40 | 18.20 | 18.40 | 0.0M |
2024-01-26 | 18.10 | 18.10 | 18.00 | 18.10 | 0.0M |
2024-01-25 | 18.10 | 18.10 | 18.00 | 18.10 | 0.0M |
2024-01-24 | 18.00 | 18.20 | 17.90 | 17.90 | 0.0M |
2024-01-23 | 17.70 | 17.70 | 17.60 | 17.60 | 0.0M |
2024-01-22 | 17.70 | 17.70 | 17.40 | 17.40 | 0.0M |
2024-01-19 | 17.10 | 17.20 | 17.00 | 17.20 | 0.0M |
2024-01-18 | 17.10 | 17.20 | 17.00 | 17.20 | 0.0M |
2024-01-17 | 17.10 | 17.10 | 16.90 | 16.90 | 0.0M |
2024-01-16 | 17.20 | 17.20 | 17.10 | 17.10 | 0.0M |
2024-01-12 | 18.20 | 18.30 | 18.00 | 18.00 | 0.0M |
2024-01-11 | 18.10 | 18.10 | 17.90 | 18.10 | 0.0M |
2024-01-10 | 18.20 | 18.20 | 18.10 | 18.20 | 0.0M |
2024-01-09 | 17.80 | 18.10 | 17.80 | 17.90 | 0.0M |
2024-01-08 | 18.00 | 18.00 | 17.10 | 17.90 | 0.0M |
2024-01-05 | 17.90 | 17.90 | 17.40 | 17.60 | 0.0M |
2024-01-04 | 17.80 | 17.90 | 17.30 | 17.70 | 0.0M |
2024-01-03 | 17.90 | 18.20 | 17.60 | 17.60 | 0.0M |
2024-01-02 | 18.40 | 18.60 | 17.90 | 17.90 | 0.0M |