29.40
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 | 29.22 | 29.46 | 27.70 | 29.40 | 0.5M |
| 2025-09-25 | 29.88 | 29.92 | 28.46 | 29.24 | 0.7M |
| 2025-09-24 | 29.60 | 30.24 | 28.58 | 29.48 | 0.6M |
| 2025-09-23 | 28.88 | 30.06 | 28.36 | 29.60 | 0.7M |
| 2025-09-22 | 29.68 | 31.68 | 28.16 | 28.88 | 1.1M |
| 2025-09-19 | 31.30 | 31.58 | 29.50 | 29.68 | 0.7M |
| 2025-09-18 | 31.50 | 32.30 | 29.96 | 31.60 | 1.1M |
| 2025-09-17 | 32.22 | 32.50 | 30.52 | 31.04 | 0.6M |
| 2025-09-16 | 32.30 | 32.62 | 31.20 | 32.22 | 0.6M |
| 2025-09-15 | 30.80 | 34.34 | 30.56 | 32.30 | 1.3M |
| 2025-09-12 | 28.80 | 31.50 | 27.60 | 31.40 | 1.4M |
| 2025-09-11 | 26.66 | 29.08 | 26.14 | 28.78 | 1.4M |
| 2025-09-10 | 28.50 | 29.80 | 27.04 | 27.90 | 0.9M |
| 2025-09-09 | 28.30 | 29.88 | 27.40 | 27.52 | 0.8M |
| 2025-09-08 | 26.28 | 28.80 | 26.28 | 28.30 | 3.4M |
| 2025-09-05 | 24.20 | 26.50 | 23.50 | 25.30 | 1.4M |
| 2025-09-04 | 24.86 | 24.86 | 22.74 | 23.50 | 0.6M |
| 2025-09-03 | 24.12 | 25.30 | 23.56 | 24.86 | 0.9M |
| 2025-09-02 | 24.58 | 25.46 | 23.44 | 23.90 | 0.7M |
| 2025-09-01 | 24.54 | 25.46 | 23.16 | 24.54 | 1.2M |
| 2025-08-29 | 23.48 | 24.94 | 23.00 | 24.08 | 1.2M |
| 2025-08-28 | 25.60 | 26.22 | 20.78 | 23.46 | 1.6M |
| 2025-08-27 | 26.86 | 27.80 | 25.78 | 26.12 | 0.5M |
| 2025-08-26 | 26.20 | 27.50 | 26.12 | 26.86 | 0.7M |
| 2025-08-25 | 27.48 | 27.48 | 24.96 | 26.20 | 1.0M |
| 2025-08-22 | 27.62 | 27.76 | 26.58 | 27.18 | 0.7M |
| 2025-08-21 | 25.30 | 28.66 | 25.24 | 27.62 | 1.8M |
| 2025-08-20 | 24.98 | 27.32 | 24.48 | 25.26 | 0.8M |
| 2025-08-19 | 27.00 | 27.50 | 24.32 | 24.94 | 1.1M |
| 2025-08-18 | 22.30 | 27.70 | 21.02 | 27.20 | 2.9M |
| 2025-08-15 | 22.48 | 22.68 | 21.44 | 22.46 | 0.8M |
| 2025-08-14 | 22.54 | 22.54 | 20.90 | 21.34 | 0.4M |
| 2025-08-13 | 20.00 | 22.26 | 19.40 | 21.90 | 0.9M |
| 2025-08-12 | 19.84 | 20.40 | 19.69 | 20.00 | 0.2M |
| 2025-08-11 | 20.20 | 20.74 | 19.53 | 20.64 | 0.6M |
| 2025-08-08 | 20.84 | 21.26 | 20.44 | 20.70 | 0.7M |
| 2025-08-07 | 22.58 | 22.58 | 20.34 | 20.64 | 0.9M |
| 2025-08-06 | 23.60 | 24.26 | 20.88 | 22.12 | 1.3M |
| 2025-08-05 | 23.20 | 23.20 | 20.56 | 22.64 | 0.9M |
| 2025-08-04 | 21.40 | 21.76 | 21.16 | 21.42 | 0.4M |
| 2025-08-01 | 20.30 | 22.15 | 20.15 | 21.35 | 0.9M |
| 2025-07-31 | 20.15 | 21.15 | 20.15 | 20.30 | 0.6M |
| 2025-07-30 | 19.02 | 20.30 | 18.98 | 20.15 | 1.0M |
| 2025-07-29 | 19.06 | 19.50 | 18.48 | 18.92 | 0.5M |
| 2025-07-28 | 18.80 | 19.60 | 18.54 | 19.00 | 0.5M |
| 2025-07-25 | 18.56 | 19.88 | 18.50 | 18.64 | 0.5M |
| 2025-07-24 | 17.90 | 18.54 | 17.54 | 18.50 | 0.7M |
| 2025-07-23 | 18.22 | 18.22 | 17.80 | 18.08 | 0.3M |
| 2025-07-22 | 17.02 | 18.20 | 16.80 | 18.20 | 0.8M |
| 2025-07-21 | 18.50 | 18.50 | 16.70 | 17.02 | 0.7M |
| 2025-07-18 | 15.60 | 17.56 | 15.60 | 17.14 | 1.1M |
| 2025-07-17 | 14.98 | 15.48 | 14.86 | 15.48 | 0.5M |
| 2025-07-16 | 15.00 | 15.00 | 14.50 | 14.76 | 0.1M |
| 2025-07-15 | 14.92 | 15.00 | 14.14 | 14.50 | 0.2M |
| 2025-07-14 | 15.34 | 15.34 | 14.90 | 14.98 | 0.1M |
| 2025-07-11 | 15.26 | 15.40 | 15.12 | 15.34 | 0.2M |
| 2025-07-10 | 15.30 | 15.42 | 14.94 | 15.26 | 0.7M |
| 2025-07-09 | 15.02 | 15.40 | 15.00 | 15.30 | 0.1M |
| 2025-07-08 | 15.12 | 15.28 | 15.02 | 15.06 | 0.0M |
| 2025-07-07 | 15.34 | 15.34 | 15.10 | 15.16 | 0.1M |
| 2025-07-04 | 15.10 | 15.42 | 15.00 | 15.32 | 0.1M |
| 2025-07-03 | 15.26 | 15.52 | 15.00 | 15.30 | 0.2M |
| 2025-07-02 | 15.30 | 15.60 | 14.02 | 15.26 | 0.3M |
| 2025-06-30 | 15.04 | 15.26 | 14.88 | 15.22 | 0.1M |
| 2025-06-27 | 14.70 | 15.38 | 14.70 | 15.04 | 0.0M |
| 2025-06-26 | 15.00 | 15.28 | 14.80 | 15.22 | 0.1M |
| 2025-06-25 | 15.16 | 15.22 | 14.70 | 15.14 | 0.1M |
| 2025-06-24 | 15.14 | 15.24 | 14.62 | 15.22 | 0.1M |
| 2025-06-23 | 14.82 | 15.16 | 14.60 | 15.14 | 0.0M |
| 2025-06-20 | 15.46 | 15.50 | 15.10 | 15.34 | 0.1M |
| 2025-06-19 | 15.00 | 15.46 | 14.56 | 15.46 | 0.1M |
| 2025-06-18 | 14.40 | 15.20 | 14.40 | 15.00 | 0.1M |
| 2025-06-17 | 15.86 | 16.56 | 14.36 | 14.36 | 0.4M |
| 2025-06-16 | 16.72 | 16.98 | 15.66 | 15.84 | 0.2M |
| 2025-06-13 | 15.90 | 17.50 | 15.90 | 16.72 | 1.0M |
| 2025-06-12 | 13.52 | 15.72 | 13.50 | 15.72 | 1.5M |
| 2025-06-11 | 14.00 | 14.46 | 13.72 | 13.72 | 0.4M |
| 2025-06-10 | 14.76 | 15.00 | 13.80 | 14.22 | 0.6M |
| 2025-06-09 | 14.80 | 15.60 | 14.60 | 14.78 | 0.3M |
| 2025-06-06 | 14.20 | 15.48 | 14.20 | 14.80 | 0.4M |
| 2025-06-05 | 12.80 | 15.00 | 12.80 | 14.02 | 0.9M |
| 2025-06-04 | 12.20 | 12.58 | 12.10 | 12.44 | 0.1M |
| 2025-06-03 | 11.28 | 12.80 | 11.26 | 11.96 | 0.4M |
| 2025-06-02 | 11.26 | 11.52 | 11.24 | 11.52 | 0.0M |
| 2025-05-30 | 11.30 | 11.50 | 11.24 | 11.50 | 0.0M |
| 2025-05-29 | 11.50 | 11.50 | 11.26 | 11.32 | 0.0M |
| 2025-05-28 | 11.50 | 11.50 | 11.34 | 11.50 | 0.0M |
| 2025-05-27 | 11.22 | 11.50 | 11.22 | 11.50 | 0.0M |
| 2025-05-26 | 11.18 | 11.24 | 11.18 | 11.22 | 0.0M |
| 2025-05-23 | 11.02 | 11.72 | 11.00 | 11.36 | 0.1M |
| 2025-05-22 | 11.02 | 11.60 | 11.00 | 11.36 | 0.0M |
| 2025-05-21 | 11.50 | 11.56 | 11.50 | 11.56 | 0.0M |
| 2025-05-20 | 11.22 | 11.60 | 11.22 | 11.56 | 0.1M |
| 2025-05-19 | 11.00 | 11.26 | 10.92 | 11.22 | 0.1M |
| 2025-05-16 | 11.00 | 11.00 | 10.80 | 10.90 | 0.0M |
| 2025-05-15 | 11.06 | 11.06 | 11.02 | 11.04 | 0.0M |
| 2025-05-14 | 11.02 | 11.06 | 11.00 | 11.06 | 0.1M |
| 2025-05-13 | 11.38 | 11.78 | 11.22 | 11.22 | 0.1M |
| 2025-05-12 | 11.00 | 11.12 | 11.00 | 11.04 | 0.2M |
| 2025-05-09 | 11.02 | 11.20 | 11.00 | 11.12 | 0.1M |
| 2025-05-08 | 11.38 | 11.38 | 11.00 | 11.00 | 0.0M |
| 2025-05-07 | 11.30 | 11.64 | 11.30 | 11.38 | 0.0M |
| 2025-05-06 | 11.76 | 11.76 | 11.18 | 11.30 | 0.1M |
| 2025-05-02 | 11.00 | 11.30 | 10.76 | 11.24 | 0.1M |
| 2025-04-30 | 11.16 | 11.20 | 11.00 | 11.04 | 0.1M |
| 2025-04-29 | 11.06 | 11.84 | 11.06 | 11.16 | 0.1M |
| 2025-04-28 | 10.96 | 11.50 | 10.56 | 11.20 | 0.5M |
| 2025-04-25 | 10.58 | 11.40 | 10.24 | 10.96 | 0.3M |
| 2025-04-24 | 11.30 | 11.50 | 10.32 | 10.58 | 0.3M |
| 2025-04-23 | 10.36 | 11.92 | 10.36 | 10.38 | 0.3M |
| 2025-04-22 | 8.99 | 10.50 | 8.99 | 10.02 | 0.6M |
| 2025-04-17 | 8.55 | 9.00 | 8.55 | 9.00 | 0.1M |
| 2025-04-16 | 8.41 | 8.85 | 8.41 | 8.53 | 0.3M |
| 2025-04-15 | 8.33 | 8.40 | 8.25 | 8.30 | 0.7M |
| 2025-04-14 | 8.30 | 9.46 | 8.29 | 8.30 | 0.1M |
| 2025-04-11 | 7.95 | 8.30 | 7.95 | 8.30 | 0.0M |
| 2025-04-10 | 7.90 | 8.09 | 7.90 | 7.96 | 0.0M |
| 2025-04-09 | 7.81 | 7.90 | 7.80 | 7.90 | 0.0M |
| 2025-04-08 | 7.88 | 8.39 | 7.80 | 7.81 | 0.0M |
| 2025-04-07 | 8.60 | 8.60 | 7.84 | 7.90 | 0.1M |
| 2025-04-03 | 9.06 | 9.06 | 8.60 | 8.95 | 0.1M |
| 2025-04-02 | 8.87 | 9.10 | 8.87 | 9.10 | 0.1M |
| 2025-04-01 | 8.50 | 9.20 | 8.50 | 9.07 | 0.2M |
| 2025-03-31 | 8.61 | 8.99 | 8.60 | 8.99 | 0.0M |
| 2025-03-28 | 8.31 | 9.01 | 8.31 | 9.00 | 0.1M |
| 2025-03-27 | 8.90 | 8.98 | 7.83 | 8.98 | 0.0M |
| 2025-03-26 | 9.05 | 9.05 | 8.98 | 8.97 | 0.0M |
| 2025-03-25 | 8.51 | 9.01 | 8.51 | 8.95 | 0.1M |
| 2025-03-24 | 7.96 | 8.95 | 7.96 | 8.81 | 0.0M |
| 2025-03-21 | 8.80 | 9.10 | 8.78 | 8.98 | 0.1M |
| 2025-03-20 | 9.50 | 9.50 | 8.10 | 8.68 | 1.0M |
| 2025-03-19 | 10.46 | 10.46 | 9.90 | 10.08 | 0.1M |
| 2025-03-18 | 11.00 | 11.00 | 9.80 | 10.46 | 0.1M |
| 2025-03-17 | 10.52 | 11.50 | 10.42 | 11.00 | 0.1M |
| 2025-03-14 | 11.00 | 12.00 | 10.50 | 11.00 | 0.1M |
| 2025-03-13 | 12.20 | 14.78 | 10.24 | 10.56 | 0.7M |
| 2025-03-12 | 8.69 | 12.20 | 8.69 | 12.20 | 0.5M |
| 2025-03-11 | 7.34 | 9.00 | 7.34 | 8.69 | 0.4M |
| 2025-03-10 | 6.91 | 7.12 | 6.91 | 7.12 | 0.0M |
| 2025-03-07 | 7.15 | 7.15 | 6.90 | 6.90 | 0.0M |
| 2025-03-06 | 8.00 | 8.00 | 7.05 | 7.15 | 0.0M |
| 2025-03-05 | 7.19 | 7.36 | 6.81 | 7.00 | 0.0M |
| 2025-03-04 | 6.80 | 7.19 | 6.80 | 6.85 | 0.0M |
| 2025-03-03 | 6.83 | 6.99 | 6.30 | 6.30 | 0.1M |
| 2025-02-28 | 7.07 | 7.19 | 6.80 | 6.80 | 0.0M |
| 2025-02-27 | 6.90 | 7.10 | 6.90 | 7.10 | 0.0M |
| 2025-02-26 | 7.20 | 7.20 | 6.98 | 7.16 | 0.0M |
| 2025-02-25 | 6.99 | 6.99 | 6.98 | 6.99 | 0.0M |
| 2025-02-24 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2025-02-21 | 7.08 | 7.19 | 7.00 | 7.00 | 0.1M |
| 2025-02-20 | 6.90 | 7.15 | 6.90 | 7.08 | 0.0M |
| 2025-02-19 | 6.89 | 6.90 | 6.89 | 6.90 | 0.0M |
| 2025-02-18 | 6.71 | 6.88 | 6.71 | 6.90 | 0.0M |
| 2025-02-17 | 6.90 | 7.10 | 6.86 | 7.08 | 0.0M |
| 2025-02-14 | 6.85 | 7.00 | 6.50 | 6.92 | 0.1M |
| 2025-02-13 | 7.40 | 7.62 | 7.40 | 7.45 | 0.0M |
| 2025-02-12 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0M |
| 2025-02-11 | 7.60 | 7.61 | 7.58 | 7.41 | 0.0M |
| 2025-02-10 | 6.70 | 8.09 | 6.70 | 7.70 | 0.0M |
| 2025-02-07 | 7.10 | 7.10 | 6.28 | 6.70 | 0.1M |
| 2025-02-06 | 6.90 | 7.20 | 6.85 | 7.10 | 0.0M |
| 2025-02-05 | 8.00 | 8.80 | 5.95 | 6.85 | 0.4M |
| 2025-02-04 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2025-02-03 | 9.18 | 9.18 | 9.18 | 9.18 | 0.0M |
| 2025-01-28 | 7.76 | 10.00 | 7.76 | 9.60 | 0.0M |
| 2025-01-27 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0M |
| 2025-01-24 | 6.90 | 8.20 | 6.85 | 8.00 | 0.0M |
| 2025-01-23 | 6.50 | 7.00 | 6.50 | 6.90 | 0.0M |
| 2025-01-22 | 7.30 | 7.30 | 6.90 | 6.90 | 0.0M |
| 2025-01-21 | 7.44 | 7.44 | 7.36 | 7.36 | 0.0M |
| 2025-01-20 | 6.60 | 7.49 | 6.30 | 7.49 | 0.1M |
| 2025-01-17 | 8.24 | 8.30 | 6.60 | 6.71 | 0.0M |
| 2025-01-16 | 7.10 | 8.30 | 7.10 | 8.30 | 0.0M |
| 2025-01-15 | 6.90 | 7.20 | 6.80 | 7.10 | 0.0M |
| 2025-01-14 | 7.00 | 8.00 | 6.90 | 6.92 | 0.0M |
| 2025-01-13 | 6.90 | 7.00 | 6.70 | 7.00 | 0.0M |
| 2025-01-10 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2025-01-09 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2025-01-08 | 6.80 | 6.89 | 6.66 | 6.88 | 0.0M |
| 2025-01-07 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
| 2025-01-06 | 6.80 | 7.00 | 6.80 | 6.99 | 0.0M |
| 2025-01-03 | 6.98 | 7.00 | 6.98 | 7.00 | 0.0M |
| 2025-01-02 | 7.37 | 7.37 | 6.99 | 6.99 | 0.0M |