25.72
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 | 25.27 | 25.85 | 25.09 | 25.72 | 50.6M |
| 2025-09-25 | 25.82 | 25.83 | 25.25 | 25.35 | 51.2M |
| 2025-09-24 | 25.48 | 25.90 | 25.37 | 25.86 | 31.2M |
| 2025-09-23 | 25.69 | 25.80 | 25.31 | 25.58 | 44.1M |
| 2025-09-22 | 26.16 | 26.25 | 25.61 | 25.70 | 51.3M |
| 2025-09-19 | 26.05 | 26.44 | 25.88 | 26.32 | 39.9M |
| 2025-09-18 | 26.89 | 26.94 | 25.93 | 26.05 | 55.6M |
| 2025-09-17 | 25.91 | 26.79 | 25.91 | 26.78 | 65.8M |
| 2025-09-16 | 26.03 | 26.10 | 25.74 | 25.92 | 35.4M |
| 2025-09-15 | 26.15 | 26.21 | 25.90 | 26.00 | 40.7M |
| 2025-09-12 | 26.74 | 26.75 | 26.13 | 26.19 | 46.5M |
| 2025-09-11 | 26.54 | 26.63 | 26.20 | 26.62 | 45.8M |
| 2025-09-10 | 26.83 | 26.88 | 26.51 | 26.58 | 36.9M |
| 2025-09-09 | 26.58 | 27.00 | 26.36 | 26.93 | 58.3M |
| 2025-09-08 | 26.39 | 26.82 | 26.34 | 26.44 | 46.0M |
| 2025-09-05 | 25.70 | 26.52 | 25.65 | 26.46 | 68.0M |
| 2025-09-04 | 26.11 | 26.14 | 25.48 | 25.69 | 56.2M |
| 2025-09-03 | 26.35 | 26.58 | 26.00 | 26.19 | 46.8M |
| 2025-09-02 | 25.99 | 26.40 | 25.74 | 26.30 | 73.7M |
| 2025-09-01 | 26.49 | 26.80 | 25.94 | 25.95 | 95.7M |
| 2025-08-29 | 26.60 | 27.16 | 26.23 | 26.26 | 109.1M |
| 2025-08-28 | 25.77 | 26.12 | 25.61 | 26.00 | 42.2M |
| 2025-08-27 | 26.26 | 26.52 | 25.78 | 25.78 | 60.7M |
| 2025-08-26 | 26.20 | 26.49 | 26.02 | 26.26 | 42.5M |
| 2025-08-25 | 25.79 | 26.24 | 25.79 | 26.19 | 52.5M |
| 2025-08-22 | 25.68 | 25.83 | 25.55 | 25.78 | 47.5M |
| 2025-08-21 | 25.32 | 25.73 | 25.12 | 25.59 | 54.9M |
| 2025-08-20 | 25.28 | 25.30 | 24.91 | 25.30 | 54.3M |
| 2025-08-19 | 25.57 | 25.83 | 25.20 | 25.20 | 63.9M |
| 2025-08-18 | 25.51 | 25.71 | 25.39 | 25.39 | 62.8M |
| 2025-08-15 | 25.46 | 25.74 | 25.20 | 25.46 | 51.6M |
| 2025-08-14 | 25.50 | 25.80 | 25.46 | 25.51 | 41.9M |
| 2025-08-13 | 25.67 | 25.90 | 25.41 | 25.50 | 38.5M |
| 2025-08-12 | 25.18 | 25.87 | 25.17 | 25.53 | 64.8M |
| 2025-08-11 | 25.14 | 25.20 | 24.98 | 25.11 | 32.1M |
| 2025-08-08 | 25.06 | 25.37 | 25.00 | 25.12 | 28.1M |
| 2025-08-07 | 25.19 | 25.21 | 24.95 | 25.06 | 27.1M |
| 2025-08-06 | 25.04 | 25.25 | 24.91 | 25.23 | 34.6M |
| 2025-08-05 | 25.01 | 25.12 | 24.83 | 25.03 | 23.6M |
| 2025-08-04 | 24.79 | 25.02 | 24.77 | 24.96 | 20.0M |
| 2025-08-01 | 24.92 | 25.07 | 24.79 | 24.90 | 24.4M |
| 2025-07-31 | 25.57 | 25.57 | 24.75 | 24.84 | 52.7M |
| 2025-07-30 | 25.43 | 25.82 | 25.30 | 25.58 | 31.3M |
| 2025-07-29 | 25.61 | 25.69 | 25.32 | 25.41 | 31.6M |
| 2025-07-28 | 25.83 | 25.93 | 25.60 | 25.65 | 32.8M |
| 2025-07-25 | 26.45 | 26.49 | 25.80 | 25.83 | 48.3M |
| 2025-07-24 | 27.50 | 27.56 | 27.04 | 27.41 | 64.1M |
| 2025-07-23 | 26.81 | 27.58 | 26.81 | 27.50 | 86.4M |
| 2025-07-22 | 26.04 | 26.85 | 25.95 | 26.81 | 81.1M |
| 2025-07-21 | 25.85 | 26.05 | 25.78 | 26.05 | 39.5M |
| 2025-07-18 | 25.88 | 25.99 | 25.63 | 25.79 | 32.7M |
| 2025-07-17 | 25.68 | 26.10 | 25.63 | 25.81 | 38.3M |
| 2025-07-16 | 25.83 | 26.03 | 25.62 | 25.68 | 26.4M |
| 2025-07-15 | 25.53 | 25.91 | 25.43 | 25.80 | 46.9M |
| 2025-07-14 | 25.41 | 25.62 | 25.35 | 25.41 | 30.3M |
| 2025-07-11 | 25.30 | 25.76 | 25.26 | 25.35 | 57.9M |
| 2025-07-10 | 25.31 | 25.46 | 25.16 | 25.25 | 33.9M |
| 2025-07-09 | 25.55 | 25.73 | 25.25 | 25.29 | 34.3M |
| 2025-07-08 | 25.66 | 25.70 | 25.45 | 25.52 | 23.4M |
| 2025-07-07 | 25.85 | 25.91 | 25.43 | 25.61 | 22.8M |
| 2025-07-04 | 25.69 | 26.00 | 25.55 | 25.85 | 35.3M |
| 2025-07-03 | 25.59 | 25.78 | 25.33 | 25.75 | 38.2M |
| 2025-07-02 | 24.77 | 25.69 | 24.73 | 25.58 | 78.1M |
| 2025-07-01 | 24.80 | 24.82 | 24.71 | 24.76 | 18.1M |
| 2025-06-30 | 24.88 | 24.97 | 24.74 | 24.78 | 28.8M |
| 2025-06-27 | 24.80 | 25.04 | 24.62 | 24.84 | 33.6M |
| 2025-06-26 | 24.93 | 25.01 | 24.71 | 24.72 | 25.6M |
| 2025-06-25 | 24.78 | 24.95 | 24.65 | 24.93 | 30.1M |
| 2025-06-24 | 24.55 | 24.92 | 24.55 | 24.72 | 27.0M |
| 2025-06-23 | 24.47 | 24.67 | 24.25 | 24.55 | 24.7M |
| 2025-06-20 | 24.70 | 24.83 | 24.60 | 24.65 | 22.4M |
| 2025-06-19 | 24.95 | 25.07 | 24.62 | 24.70 | 22.4M |
| 2025-06-18 | 24.86 | 25.19 | 24.83 | 25.00 | 26.4M |
| 2025-06-17 | 24.48 | 24.95 | 24.46 | 24.91 | 42.8M |
| 2025-06-16 | 24.35 | 24.49 | 24.27 | 24.42 | 21.4M |
| 2025-06-13 | 24.80 | 24.80 | 24.10 | 24.44 | 61.3M |
| 2025-06-12 | 25.09 | 25.09 | 24.85 | 24.97 | 22.4M |
| 2025-06-11 | 24.87 | 25.30 | 24.85 | 25.15 | 37.0M |
| 2025-06-10 | 25.00 | 25.27 | 24.71 | 24.88 | 36.5M |
| 2025-06-09 | 24.90 | 25.10 | 24.77 | 24.98 | 32.2M |
| 2025-06-06 | 24.76 | 24.87 | 24.66 | 24.83 | 25.7M |
| 2025-06-05 | 24.85 | 24.92 | 24.70 | 24.71 | 29.4M |
| 2025-06-04 | 24.80 | 24.92 | 24.76 | 24.84 | 26.3M |
| 2025-06-03 | 24.95 | 25.01 | 24.65 | 24.73 | 42.4M |
| 2025-05-30 | 25.30 | 25.32 | 25.03 | 25.04 | 24.5M |
| 2025-05-29 | 25.24 | 25.73 | 25.23 | 25.40 | 37.1M |
| 2025-05-28 | 25.28 | 25.39 | 25.02 | 25.11 | 24.8M |
| 2025-05-27 | 25.58 | 25.62 | 25.20 | 25.22 | 25.1M |
| 2025-05-26 | 25.75 | 25.85 | 25.44 | 25.51 | 23.3M |
| 2025-05-23 | 26.13 | 26.31 | 25.76 | 25.76 | 31.9M |
| 2025-05-22 | 26.07 | 26.30 | 26.01 | 26.19 | 23.9M |
| 2025-05-21 | 26.25 | 26.49 | 26.12 | 26.22 | 30.1M |
| 2025-05-20 | 25.73 | 26.39 | 25.60 | 26.30 | 40.7M |
| 2025-05-19 | 25.59 | 25.79 | 25.56 | 25.72 | 23.8M |
| 2025-05-16 | 25.90 | 25.96 | 25.50 | 25.68 | 37.7M |
| 2025-05-15 | 26.13 | 26.18 | 25.88 | 26.02 | 22.2M |
| 2025-05-14 | 25.95 | 26.29 | 25.85 | 26.13 | 34.4M |
| 2025-05-13 | 26.50 | 26.52 | 25.96 | 25.99 | 37.8M |
| 2025-05-12 | 25.77 | 26.23 | 25.77 | 26.13 | 52.3M |
| 2025-05-09 | 25.36 | 25.53 | 25.17 | 25.39 | 34.0M |
| 2025-05-08 | 25.14 | 25.50 | 25.05 | 25.41 | 33.9M |
| 2025-05-07 | 25.62 | 25.69 | 25.08 | 25.18 | 42.9M |
| 2025-05-06 | 24.90 | 25.15 | 24.77 | 25.12 | 39.6M |
| 2025-04-30 | 25.03 | 25.36 | 24.75 | 24.79 | 46.6M |
| 2025-04-29 | 24.92 | 25.04 | 24.71 | 25.04 | 25.2M |
| 2025-04-28 | 25.03 | 25.14 | 24.82 | 24.96 | 28.6M |
| 2025-04-25 | 24.85 | 25.05 | 24.79 | 25.02 | 31.7M |
| 2025-04-24 | 24.90 | 24.98 | 24.68 | 24.78 | 23.5M |
| 2025-04-23 | 24.87 | 25.25 | 24.85 | 24.88 | 53.9M |
| 2025-04-22 | 24.69 | 24.86 | 24.56 | 24.68 | 31.0M |
| 2025-04-21 | 24.52 | 24.89 | 24.50 | 24.78 | 33.7M |
| 2025-04-18 | 24.50 | 24.74 | 24.41 | 24.55 | 25.4M |
| 2025-04-17 | 24.70 | 24.70 | 24.47 | 24.65 | 45.8M |
| 2025-04-16 | 24.70 | 24.99 | 24.20 | 24.99 | 56.8M |
| 2025-04-15 | 24.62 | 25.00 | 24.42 | 24.77 | 47.2M |
| 2025-04-14 | 25.15 | 25.18 | 24.74 | 24.77 | 51.2M |
| 2025-04-11 | 25.48 | 25.48 | 24.66 | 25.07 | 57.1M |
| 2025-04-10 | 25.87 | 25.87 | 25.06 | 25.51 | 49.1M |
| 2025-04-09 | 24.26 | 25.04 | 23.88 | 25.04 | 62.6M |
| 2025-04-08 | 23.66 | 24.75 | 23.60 | 24.75 | 87.3M |
| 2025-04-07 | 24.48 | 24.87 | 23.58 | 23.58 | 100.8M |
| 2025-04-03 | 26.50 | 26.54 | 26.10 | 26.20 | 67.8M |
| 2025-04-02 | 26.98 | 27.22 | 26.92 | 27.02 | 24.8M |
| 2025-04-01 | 27.40 | 27.48 | 26.88 | 26.95 | 49.4M |
| 2025-03-31 | 27.00 | 27.76 | 26.93 | 27.34 | 56.7M |
| 2025-03-28 | 27.80 | 27.80 | 26.92 | 27.16 | 80.9M |
| 2025-03-27 | 27.80 | 28.14 | 27.60 | 28.06 | 29.0M |
| 2025-03-26 | 28.05 | 28.28 | 27.80 | 27.93 | 34.5M |
| 2025-03-25 | 28.22 | 29.07 | 28.19 | 28.20 | 58.5M |
| 2025-03-24 | 27.71 | 28.47 | 27.60 | 28.29 | 53.5M |
| 2025-03-21 | 27.57 | 28.05 | 27.38 | 27.50 | 38.2M |
| 2025-03-20 | 28.10 | 28.15 | 27.68 | 27.68 | 33.9M |
| 2025-03-19 | 27.88 | 28.44 | 27.84 | 28.14 | 47.5M |
| 2025-03-18 | 27.50 | 28.38 | 27.45 | 27.93 | 67.6M |
| 2025-03-17 | 27.73 | 27.86 | 27.38 | 27.54 | 54.9M |
| 2025-03-14 | 26.38 | 27.40 | 26.34 | 27.30 | 94.8M |
| 2025-03-13 | 26.47 | 26.61 | 26.22 | 26.36 | 31.6M |
| 2025-03-12 | 27.16 | 27.19 | 26.47 | 26.47 | 67.5M |
| 2025-03-11 | 26.52 | 27.25 | 26.50 | 27.15 | 54.6M |
| 2025-03-10 | 26.95 | 27.13 | 26.55 | 26.82 | 58.8M |
| 2025-03-07 | 26.35 | 26.65 | 26.17 | 26.59 | 46.5M |
| 2025-03-06 | 26.29 | 26.46 | 26.09 | 26.43 | 43.8M |
| 2025-03-05 | 26.04 | 26.31 | 25.83 | 26.22 | 40.1M |
| 2025-03-04 | 25.88 | 26.13 | 25.79 | 26.00 | 39.0M |
| 2025-03-03 | 26.32 | 26.38 | 25.91 | 25.93 | 50.8M |
| 2025-02-28 | 26.53 | 27.17 | 26.25 | 26.25 | 60.3M |
| 2025-02-27 | 26.18 | 26.88 | 26.13 | 26.82 | 81.2M |
| 2025-02-26 | 25.99 | 26.35 | 25.92 | 26.11 | 39.2M |
| 2025-02-25 | 26.52 | 26.57 | 25.88 | 25.99 | 63.2M |
| 2025-02-24 | 26.18 | 26.95 | 26.10 | 26.66 | 69.3M |
| 2025-02-21 | 26.46 | 26.46 | 25.91 | 26.17 | 72.4M |
| 2025-02-20 | 26.38 | 26.60 | 26.15 | 26.39 | 39.7M |
| 2025-02-19 | 26.42 | 26.46 | 26.12 | 26.40 | 45.2M |
| 2025-02-18 | 26.76 | 26.77 | 26.40 | 26.48 | 44.6M |
| 2025-02-17 | 27.00 | 27.07 | 26.67 | 26.76 | 42.5M |
| 2025-02-14 | 26.82 | 27.00 | 26.56 | 26.88 | 33.8M |
| 2025-02-13 | 26.63 | 27.06 | 26.56 | 26.76 | 48.4M |
| 2025-02-12 | 26.96 | 27.00 | 26.44 | 26.74 | 55.1M |
| 2025-02-11 | 27.29 | 27.49 | 26.91 | 26.98 | 34.9M |
| 2025-02-10 | 27.06 | 27.18 | 26.67 | 27.10 | 39.4M |
| 2025-02-07 | 26.75 | 26.99 | 26.40 | 26.98 | 48.4M |
| 2025-02-06 | 26.61 | 26.92 | 26.50 | 26.75 | 38.0M |
| 2025-02-05 | 27.52 | 27.66 | 26.60 | 26.61 | 51.7M |
| 2025-01-27 | 27.55 | 27.98 | 27.51 | 27.77 | 27.3M |
| 2025-01-24 | 27.36 | 27.78 | 27.22 | 27.55 | 31.6M |
| 2025-01-23 | 27.35 | 27.54 | 27.23 | 27.36 | 30.8M |
| 2025-01-22 | 27.46 | 27.49 | 26.88 | 27.18 | 35.1M |
| 2025-01-21 | 27.89 | 28.04 | 27.44 | 27.50 | 26.7M |
| 2025-01-20 | 27.82 | 28.43 | 27.68 | 27.77 | 37.9M |
| 2025-01-17 | 27.00 | 27.85 | 26.81 | 27.56 | 47.5M |
| 2025-01-16 | 27.06 | 27.83 | 26.92 | 27.16 | 52.2M |
| 2025-01-15 | 27.38 | 27.83 | 26.82 | 26.87 | 42.4M |
| 2025-01-14 | 27.05 | 27.51 | 26.88 | 27.39 | 43.4M |
| 2025-01-13 | 28.18 | 28.18 | 27.07 | 27.20 | 53.9M |
| 2025-01-10 | 29.45 | 29.61 | 28.30 | 28.41 | 35.1M |
| 2025-01-09 | 29.32 | 29.65 | 29.10 | 29.47 | 34.0M |
| 2025-01-08 | 28.40 | 29.60 | 28.21 | 29.32 | 64.4M |
| 2025-01-07 | 27.65 | 28.75 | 27.51 | 28.51 | 58.3M |
| 2025-01-06 | 27.52 | 27.96 | 27.28 | 27.68 | 32.1M |
| 2025-01-03 | 28.15 | 28.55 | 27.52 | 27.60 | 42.8M |
| 2025-01-02 | 28.45 | 29.04 | 27.99 | 28.20 | 56.9M |