22.50
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 | 22.20 | 22.80 | 22.00 | 22.50 | 2.9M |
| 2025-09-25 | 21.65 | 21.90 | 20.95 | 21.80 | 4.4M |
| 2025-09-24 | 20.90 | 21.70 | 20.90 | 21.70 | 4.3M |
| 2025-09-23 | 19.20 | 21.60 | 19.20 | 21.10 | 7.8M |
| 2025-09-22 | 20.00 | 20.90 | 18.60 | 20.75 | 6.1M |
| 2025-09-19 | 19.10 | 19.52 | 18.84 | 18.94 | 3.3M |
| 2025-09-18 | 18.00 | 19.30 | 18.00 | 19.00 | 2.8M |
| 2025-09-17 | 17.30 | 19.36 | 17.30 | 18.62 | 6.6M |
| 2025-09-16 | 18.00 | 19.00 | 17.34 | 17.70 | 9.7M |
| 2025-09-15 | 21.55 | 21.70 | 17.82 | 17.88 | 29.1M |
| 2025-09-12 | 23.00 | 23.35 | 22.55 | 22.65 | 1.5M |
| 2025-09-11 | 22.90 | 23.40 | 22.90 | 22.95 | 1.4M |
| 2025-09-10 | 22.70 | 23.15 | 22.70 | 22.85 | 0.8M |
| 2025-09-09 | 22.00 | 23.35 | 22.00 | 22.75 | 2.3M |
| 2025-09-08 | 23.50 | 23.50 | 22.55 | 23.00 | 0.7M |
| 2025-09-05 | 22.00 | 23.25 | 22.00 | 22.55 | 1.7M |
| 2025-09-04 | 22.00 | 23.00 | 22.00 | 22.65 | 1.7M |
| 2025-09-03 | 20.60 | 22.00 | 20.40 | 21.80 | 3.2M |
| 2025-09-02 | 21.65 | 21.65 | 20.70 | 20.70 | 3.2M |
| 2025-09-01 | 22.45 | 22.45 | 20.80 | 21.65 | 2.8M |
| 2025-08-29 | 22.00 | 22.00 | 20.65 | 20.75 | 4.9M |
| 2025-08-28 | 23.55 | 23.55 | 21.80 | 22.00 | 1.0M |
| 2025-08-27 | 21.25 | 22.35 | 21.25 | 22.15 | 1.2M |
| 2025-08-26 | 21.80 | 22.85 | 21.55 | 21.65 | 2.3M |
| 2025-08-22 | 21.05 | 23.55 | 20.95 | 23.50 | 6.2M |
| 2025-08-21 | 21.05 | 21.05 | 20.55 | 21.05 | 2.2M |
| 2025-08-20 | 21.65 | 21.65 | 20.90 | 21.20 | 1.3M |
| 2025-08-19 | 20.35 | 21.55 | 20.35 | 21.50 | 2.9M |
| 2025-08-18 | 21.85 | 21.85 | 20.55 | 20.70 | 4.7M |
| 2025-08-15 | 21.90 | 21.90 | 21.40 | 21.40 | 2.0M |
| 2025-08-14 | 23.00 | 23.00 | 21.60 | 22.00 | 3.4M |
| 2025-08-13 | 22.85 | 22.85 | 21.35 | 22.30 | 6.3M |
| 2025-08-12 | 22.40 | 22.65 | 21.35 | 21.45 | 4.8M |
| 2025-08-11 | 23.50 | 24.25 | 21.85 | 22.00 | 7.3M |
| 2025-08-08 | 22.20 | 22.20 | 20.65 | 21.20 | 10.5M |
| 2025-08-07 | 23.75 | 23.75 | 22.15 | 22.50 | 1.3M |
| 2025-08-06 | 23.75 | 23.75 | 22.30 | 22.85 | 0.8M |
| 2025-08-05 | 22.40 | 23.20 | 22.20 | 22.50 | 1.3M |
| 2025-08-04 | 24.65 | 24.65 | 22.25 | 22.60 | 2.0M |
| 2025-08-01 | 23.90 | 23.90 | 22.85 | 22.85 | 1.0M |
| 2025-07-31 | 23.90 | 24.35 | 23.65 | 23.95 | 0.6M |
| 2025-07-30 | 23.00 | 24.85 | 23.00 | 23.95 | 1.8M |
| 2025-07-29 | 24.80 | 24.85 | 23.75 | 23.75 | 1.7M |
| 2025-07-28 | 26.05 | 26.80 | 24.55 | 24.70 | 3.1M |
| 2025-07-25 | 25.35 | 26.85 | 25.20 | 26.45 | 3.3M |
| 2025-07-24 | 24.40 | 25.55 | 23.80 | 25.30 | 3.8M |
| 2025-07-23 | 23.05 | 24.00 | 23.05 | 23.75 | 1.3M |
| 2025-07-22 | 22.85 | 23.80 | 22.85 | 23.25 | 1.1M |
| 2025-07-21 | 23.45 | 23.45 | 22.65 | 23.00 | 1.5M |
| 2025-07-18 | 23.00 | 23.90 | 23.00 | 23.80 | 1.4M |
| 2025-07-17 | 22.45 | 23.20 | 21.80 | 22.65 | 3.5M |
| 2025-07-16 | 24.30 | 24.30 | 22.45 | 22.50 | 2.2M |
| 2025-07-15 | 22.60 | 23.60 | 22.60 | 23.20 | 1.7M |
| 2025-07-14 | 23.35 | 23.70 | 22.70 | 23.15 | 1.9M |
| 2025-07-11 | 24.30 | 24.30 | 23.00 | 23.15 | 2.7M |
| 2025-07-10 | 25.30 | 25.30 | 24.10 | 24.50 | 1.5M |
| 2025-07-09 | 24.95 | 24.95 | 23.00 | 24.50 | 2.8M |
| 2025-07-08 | 25.25 | 25.35 | 24.70 | 25.00 | 0.6M |
| 2025-07-07 | 25.15 | 25.60 | 24.95 | 25.25 | 0.9M |
| 2025-07-04 | 25.90 | 26.00 | 25.40 | 25.70 | 0.7M |
| 2025-07-03 | 25.45 | 26.05 | 25.45 | 25.90 | 1.0M |
| 2025-07-02 | 25.95 | 26.20 | 25.45 | 25.55 | 1.6M |
| 2025-07-01 | 25.30 | 25.70 | 24.40 | 25.40 | 2.9M |
| 2025-06-30 | 25.30 | 27.50 | 25.30 | 25.40 | 5.2M |
| 2025-06-27 | 24.95 | 26.50 | 24.90 | 26.35 | 3.1M |
| 2025-06-26 | 24.20 | 25.05 | 24.20 | 24.40 | 2.2M |
| 2025-06-25 | 25.50 | 25.60 | 24.30 | 24.40 | 1.7M |
| 2025-06-24 | 24.50 | 25.05 | 24.50 | 25.05 | 0.6M |
| 2025-06-23 | 26.10 | 26.10 | 24.00 | 24.45 | 0.9M |
| 2025-06-20 | 24.10 | 25.20 | 24.10 | 24.55 | 1.0M |
| 2025-06-19 | 24.25 | 24.95 | 24.05 | 24.30 | 1.0M |
| 2025-06-18 | 25.60 | 25.60 | 24.80 | 24.80 | 1.0M |
| 2025-06-17 | 26.00 | 26.55 | 25.55 | 25.70 | 1.3M |
| 2025-06-16 | 23.60 | 25.45 | 23.60 | 25.45 | 0.6M |
| 2025-06-13 | 24.90 | 25.10 | 24.40 | 24.60 | 1.8M |
| 2025-06-12 | 24.05 | 25.50 | 24.05 | 25.00 | 1.1M |
| 2025-06-11 | 23.60 | 25.65 | 23.60 | 25.25 | 1.3M |
| 2025-06-10 | 24.00 | 25.35 | 24.00 | 25.05 | 0.9M |
| 2025-06-09 | 24.40 | 25.35 | 24.00 | 25.30 | 1.8M |
| 2025-06-06 | 24.15 | 24.55 | 23.75 | 24.55 | 2.3M |
| 2025-06-05 | 26.00 | 26.00 | 24.00 | 24.65 | 3.2M |
| 2025-06-04 | 25.55 | 27.75 | 25.55 | 26.50 | 5.3M |
| 2025-06-03 | 26.00 | 26.25 | 25.15 | 25.75 | 2.2M |
| 2025-06-02 | 27.70 | 27.70 | 26.30 | 26.30 | 2.3M |
| 2025-05-30 | 26.45 | 28.45 | 26.45 | 28.10 | 1.0M |
| 2025-05-29 | 27.60 | 28.00 | 27.30 | 27.90 | 0.7M |
| 2025-05-28 | 27.50 | 28.30 | 27.05 | 27.10 | 1.4M |
| 2025-05-27 | 27.40 | 27.80 | 27.30 | 27.55 | 1.0M |
| 2025-05-23 | 26.00 | 27.20 | 26.00 | 26.65 | 0.8M |
| 2025-05-22 | 28.40 | 28.40 | 26.10 | 26.50 | 0.9M |
| 2025-05-21 | 27.75 | 27.85 | 27.00 | 27.20 | 0.7M |
| 2025-05-20 | 26.60 | 28.30 | 26.60 | 28.30 | 0.8M |
| 2025-05-19 | 27.00 | 27.35 | 26.70 | 27.35 | 0.7M |
| 2025-05-16 | 28.80 | 29.85 | 27.00 | 27.00 | 3.8M |
| 2025-05-15 | 25.25 | 28.75 | 25.25 | 28.50 | 2.6M |
| 2025-05-14 | 25.25 | 26.50 | 25.25 | 26.25 | 0.8M |
| 2025-05-13 | 24.35 | 27.95 | 24.35 | 26.50 | 4.0M |
| 2025-05-12 | 25.55 | 26.00 | 25.00 | 25.50 | 4.9M |
| 2025-05-09 | 25.10 | 25.10 | 23.35 | 24.50 | 4.9M |
| 2025-05-08 | 25.00 | 26.00 | 23.75 | 24.10 | 5.2M |
| 2025-05-07 | 27.05 | 27.25 | 25.55 | 25.80 | 4.1M |
| 2025-05-06 | 27.20 | 27.30 | 26.40 | 27.00 | 1.4M |
| 2025-05-02 | 26.60 | 27.90 | 26.60 | 27.10 | 1.9M |
| 2025-05-01 | 26.00 | 27.20 | 26.00 | 26.50 | 0.9M |
| 2025-04-30 | 27.00 | 27.00 | 25.90 | 26.90 | 0.8M |
| 2025-04-29 | 26.90 | 27.40 | 25.90 | 26.20 | 1.4M |
| 2025-04-28 | 25.45 | 27.65 | 25.45 | 26.95 | 2.3M |
| 2025-04-25 | 27.50 | 27.50 | 26.10 | 26.35 | 2.0M |
| 2025-04-24 | 26.00 | 27.60 | 26.00 | 26.35 | 1.4M |
| 2025-04-23 | 25.85 | 27.65 | 25.65 | 26.90 | 1.5M |
| 2025-04-22 | 26.60 | 27.40 | 26.05 | 26.40 | 1.5M |
| 2025-04-17 | 28.00 | 28.25 | 26.50 | 26.50 | 2.0M |
| 2025-04-16 | 28.00 | 28.30 | 28.00 | 28.15 | 1.0M |
| 2025-04-15 | 28.95 | 29.65 | 28.00 | 28.50 | 0.8M |
| 2025-04-14 | 28.05 | 29.40 | 28.05 | 29.00 | 1.8M |
| 2025-04-11 | 28.60 | 28.60 | 27.60 | 27.80 | 1.8M |
| 2025-04-10 | 31.15 | 31.15 | 29.00 | 29.25 | 2.3M |
| 2025-04-09 | 28.00 | 29.10 | 27.50 | 27.70 | 2.4M |
| 2025-04-08 | 28.95 | 30.05 | 28.00 | 29.75 | 2.6M |
| 2025-04-07 | 28.60 | 30.30 | 27.15 | 29.00 | 4.6M |
| 2025-04-04 | 32.50 | 32.85 | 30.50 | 31.25 | 2.4M |
| 2025-04-03 | 34.10 | 35.10 | 33.25 | 33.70 | 1.6M |
| 2025-04-02 | 33.70 | 36.20 | 33.70 | 35.50 | 0.9M |
| 2025-04-01 | 34.15 | 35.95 | 33.50 | 35.85 | 2.1M |
| 2025-03-31 | 35.50 | 35.50 | 33.06 | 33.90 | 1.5M |
| 2025-03-28 | 36.00 | 36.12 | 34.72 | 34.92 | 1.0M |
| 2025-03-27 | 36.30 | 38.22 | 36.06 | 36.20 | 0.8M |
| 2025-03-26 | 35.16 | 38.18 | 34.98 | 37.88 | 2.6M |
| 2025-03-25 | 33.20 | 36.00 | 33.20 | 35.16 | 1.5M |
| 2025-03-24 | 34.50 | 37.90 | 34.50 | 34.82 | 5.4M |
| 2025-03-21 | 35.00 | 35.02 | 32.96 | 32.96 | 1.6M |
| 2025-03-20 | 35.98 | 35.98 | 33.32 | 35.16 | 1.4M |
| 2025-03-19 | 33.00 | 34.86 | 33.00 | 34.38 | 1.2M |
| 2025-03-18 | 33.00 | 34.58 | 33.00 | 34.00 | 0.7M |
| 2025-03-17 | 31.56 | 34.36 | 31.56 | 34.36 | 1.0M |
| 2025-03-14 | 33.00 | 33.24 | 31.94 | 33.02 | 1.4M |
| 2025-03-13 | 32.90 | 34.52 | 32.34 | 33.90 | 1.3M |
| 2025-03-12 | 33.00 | 33.00 | 31.78 | 32.90 | 0.7M |
| 2025-03-11 | 33.00 | 33.00 | 31.44 | 31.78 | 0.8M |
| 2025-03-10 | 32.56 | 32.56 | 30.32 | 31.56 | 0.9M |
| 2025-03-07 | 28.26 | 32.32 | 28.26 | 32.16 | 1.3M |
| 2025-03-06 | 29.38 | 30.10 | 28.44 | 29.64 | 1.4M |
| 2025-03-05 | 29.20 | 30.14 | 28.56 | 29.02 | 1.3M |
| 2025-03-04 | 30.00 | 30.00 | 27.08 | 28.32 | 3.4M |
| 2025-03-03 | 29.30 | 30.84 | 29.30 | 29.68 | 1.5M |
| 2025-02-28 | 33.32 | 33.32 | 30.00 | 30.00 | 2.8M |
| 2025-02-27 | 31.98 | 33.60 | 31.44 | 32.12 | 1.7M |
| 2025-02-26 | 32.10 | 32.80 | 31.94 | 32.72 | 0.6M |
| 2025-02-25 | 31.32 | 32.00 | 31.20 | 31.68 | 1.8M |
| 2025-02-24 | 32.00 | 33.22 | 31.52 | 31.92 | 1.0M |
| 2025-02-21 | 33.30 | 33.40 | 32.78 | 32.96 | 0.4M |
| 2025-02-20 | 33.10 | 33.36 | 32.44 | 32.90 | 2.4M |
| 2025-02-19 | 33.40 | 34.00 | 32.78 | 32.88 | 1.0M |
| 2025-02-18 | 33.62 | 33.80 | 33.20 | 33.44 | 2.0M |
| 2025-02-17 | 33.10 | 34.00 | 32.66 | 33.86 | 1.6M |
| 2025-02-14 | 33.10 | 34.28 | 32.62 | 33.10 | 3.3M |
| 2025-02-13 | 35.00 | 35.00 | 32.84 | 33.00 | 2.1M |
| 2025-02-12 | 35.00 | 35.32 | 33.70 | 33.90 | 1.1M |
| 2025-02-11 | 35.34 | 36.06 | 35.02 | 35.14 | 1.4M |
| 2025-02-10 | 35.34 | 36.18 | 35.34 | 35.86 | 0.7M |
| 2025-02-07 | 38.50 | 38.50 | 35.36 | 36.20 | 3.4M |
| 2025-02-06 | 36.52 | 37.70 | 36.26 | 36.74 | 1.6M |
| 2025-02-05 | 36.10 | 39.38 | 36.10 | 37.30 | 1.9M |
| 2025-02-04 | 36.10 | 37.62 | 36.10 | 37.32 | 0.7M |
| 2025-02-03 | 37.16 | 37.64 | 36.52 | 36.96 | 1.3M |
| 2025-01-31 | 37.64 | 38.42 | 36.06 | 37.40 | 2.2M |
| 2025-01-30 | 36.00 | 39.00 | 36.00 | 37.58 | 1.9M |
| 2025-01-29 | 36.22 | 38.30 | 36.22 | 37.00 | 1.5M |
| 2025-01-28 | 36.72 | 41.78 | 36.00 | 36.02 | 15.3M |
| 2025-01-27 | 36.00 | 36.00 | 33.00 | 33.48 | 1.9M |
| 2025-01-24 | 34.18 | 36.45 | 34.18 | 34.54 | 1.3M |
| 2025-01-23 | 34.12 | 36.30 | 34.12 | 35.84 | 2.1M |
| 2025-01-22 | 36.84 | 37.31 | 34.84 | 35.40 | 2.1M |
| 2025-01-21 | 34.78 | 38.45 | 33.48 | 36.56 | 3.4M |
| 2025-01-20 | 34.78 | 35.09 | 33.00 | 34.74 | 1.2M |
| 2025-01-17 | 33.00 | 34.66 | 33.00 | 34.10 | 1.1M |
| 2025-01-16 | 32.00 | 33.49 | 32.00 | 33.10 | 1.4M |
| 2025-01-15 | 32.00 | 33.07 | 32.00 | 32.44 | 1.0M |
| 2025-01-14 | 33.50 | 33.50 | 31.62 | 31.74 | 0.7M |
| 2025-01-13 | 31.66 | 33.14 | 31.66 | 32.38 | 1.2M |
| 2025-01-10 | 31.80 | 32.34 | 31.42 | 32.32 | 0.8M |
| 2025-01-09 | 31.72 | 33.56 | 31.12 | 31.80 | 1.5M |
| 2025-01-08 | 32.24 | 33.94 | 31.64 | 32.50 | 0.7M |
| 2025-01-07 | 33.92 | 33.92 | 31.82 | 32.32 | 0.8M |
| 2025-01-06 | 31.00 | 33.20 | 31.00 | 32.82 | 1.0M |
| 2025-01-03 | 32.00 | 34.00 | 31.42 | 32.04 | 1.1M |
| 2025-01-02 | 32.80 | 33.74 | 31.92 | 32.80 | 1.3M |