24.89
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 24.81 | 24.93 | 24.64 | 24.89 | 1.1M |
| 2025-09-29 | 24.37 | 24.53 | 24.23 | 24.47 | 1.1M |
| 2025-09-26 | 24.14 | 24.16 | 23.97 | 24.03 | 0.6M |
| 2025-09-25 | 24.41 | 24.43 | 24.05 | 24.06 | 0.7M |
| 2025-09-24 | 24.67 | 24.73 | 24.54 | 24.58 | 0.9M |
| 2025-09-23 | 24.42 | 25.00 | 24.39 | 25.00 | 0.9M |
| 2025-09-22 | 24.38 | 24.45 | 23.95 | 24.17 | 1.5M |
| 2025-09-19 | 24.78 | 24.89 | 24.43 | 24.56 | 1.8M |
| 2025-09-18 | 24.03 | 24.60 | 23.93 | 24.39 | 1.4M |
| 2025-09-17 | 23.86 | 24.17 | 23.80 | 23.97 | 1.4M |
| 2025-09-16 | 24.01 | 24.01 | 23.64 | 23.87 | 0.9M |
| 2025-09-15 | 23.83 | 24.05 | 23.81 | 23.98 | 0.9M |
| 2025-09-12 | 23.21 | 23.53 | 23.15 | 23.47 | 0.8M |
| 2025-09-11 | 23.11 | 23.64 | 23.09 | 23.59 | 2.0M |
| 2025-09-10 | 22.88 | 23.21 | 22.80 | 23.11 | 0.9M |
| 2025-09-09 | 23.25 | 23.37 | 22.82 | 22.82 | 0.7M |
| 2025-09-08 | 22.95 | 23.20 | 22.76 | 23.19 | 1.4M |
| 2025-09-05 | 22.98 | 23.22 | 22.94 | 23.16 | 1.8M |
| 2025-09-04 | 22.25 | 22.46 | 22.15 | 22.42 | 0.6M |
| 2025-09-03 | 22.14 | 22.27 | 22.02 | 22.13 | 1.1M |
| 2025-09-02 | 21.90 | 22.37 | 21.88 | 22.15 | 1.7M |
| 2025-08-29 | 22.52 | 22.74 | 22.44 | 22.65 | 1.0M |
| 2025-08-28 | 22.27 | 22.70 | 22.20 | 22.42 | 1.3M |
| 2025-08-27 | 21.62 | 22.18 | 21.61 | 22.16 | 1.0M |
| 2025-08-26 | 21.87 | 21.93 | 21.23 | 21.50 | 0.9M |
| 2025-08-25 | 22.03 | 22.27 | 22.03 | 22.09 | 0.6M |
| 2025-08-22 | 21.35 | 22.01 | 21.32 | 21.95 | 0.8M |
| 2025-08-21 | 21.26 | 21.49 | 21.18 | 21.33 | 0.8M |
| 2025-08-20 | 20.98 | 21.18 | 20.97 | 21.04 | 0.8M |
| 2025-08-19 | 21.12 | 21.29 | 20.89 | 20.96 | 1.2M |
| 2025-08-18 | 21.76 | 22.04 | 21.75 | 21.96 | 0.6M |
| 2025-08-15 | 21.74 | 21.81 | 21.48 | 21.59 | 0.7M |
| 2025-08-14 | 22.06 | 22.39 | 21.70 | 21.70 | 1.3M |
| 2025-08-13 | 22.65 | 22.82 | 22.17 | 22.33 | 2.4M |
| 2025-08-12 | 22.04 | 22.88 | 21.65 | 22.73 | 3.3M |
| 2025-08-11 | 20.29 | 20.40 | 20.00 | 20.31 | 0.9M |
| 2025-08-08 | 20.58 | 20.66 | 20.38 | 20.49 | 1.1M |
| 2025-08-07 | 20.13 | 20.66 | 20.08 | 20.55 | 1.1M |
| 2025-08-06 | 19.65 | 20.03 | 19.62 | 20.01 | 1.1M |
| 2025-08-05 | 19.68 | 19.80 | 19.52 | 19.52 | 0.7M |
| 2025-08-04 | 19.79 | 19.85 | 19.47 | 19.59 | 0.5M |
| 2025-08-01 | 19.89 | 19.91 | 19.45 | 19.51 | 1.3M |
| 2025-07-31 | 18.97 | 19.39 | 18.93 | 19.28 | 1.1M |
| 2025-07-30 | 19.06 | 19.78 | 18.97 | 19.52 | 2.1M |
| 2025-07-29 | 19.06 | 19.45 | 19.03 | 19.24 | 1.9M |
| 2025-07-28 | 19.16 | 19.16 | 18.88 | 19.14 | 1.7M |
| 2025-07-25 | 19.70 | 19.70 | 19.23 | 19.31 | 1.6M |
| 2025-07-24 | 19.79 | 19.87 | 19.63 | 19.72 | 0.8M |
| 2025-07-23 | 19.78 | 20.12 | 19.69 | 20.10 | 1.0M |
| 2025-07-22 | 20.05 | 20.06 | 19.66 | 19.71 | 1.0M |
| 2025-07-21 | 19.90 | 20.02 | 19.77 | 19.89 | 0.7M |
| 2025-07-18 | 20.23 | 20.37 | 19.70 | 19.75 | 0.7M |
| 2025-07-17 | 19.99 | 20.23 | 19.89 | 20.18 | 0.6M |
| 2025-07-16 | 19.93 | 20.26 | 19.80 | 20.19 | 0.8M |
| 2025-07-15 | 20.00 | 20.11 | 19.75 | 20.07 | 1.1M |
| 2025-07-14 | 20.01 | 20.07 | 19.88 | 19.89 | 0.6M |
| 2025-07-11 | 20.06 | 20.12 | 19.81 | 20.10 | 1.4M |
| 2025-07-10 | 19.86 | 20.24 | 19.55 | 20.12 | 2.9M |
| 2025-07-09 | 20.96 | 21.03 | 20.54 | 20.61 | 0.6M |
| 2025-07-08 | 20.91 | 21.02 | 20.69 | 20.96 | 0.9M |
| 2025-07-07 | 21.59 | 21.64 | 21.02 | 21.12 | 0.9M |
| 2025-07-03 | 21.45 | 21.85 | 21.45 | 21.74 | 0.7M |
| 2025-07-02 | 21.77 | 21.77 | 21.04 | 21.31 | 1.2M |
| 2025-07-01 | 22.01 | 22.18 | 21.89 | 22.10 | 0.8M |
| 2025-06-30 | 21.19 | 22.01 | 21.10 | 21.97 | 1.1M |
| 2025-06-27 | 20.93 | 21.04 | 20.80 | 20.97 | 0.5M |
| 2025-06-26 | 20.65 | 20.91 | 20.56 | 20.86 | 0.6M |
| 2025-06-25 | 20.52 | 20.67 | 20.29 | 20.41 | 0.7M |
| 2025-06-24 | 20.75 | 21.07 | 20.58 | 20.79 | 1.0M |
| 2025-06-23 | 20.70 | 20.75 | 20.47 | 20.60 | 0.8M |
| 2025-06-20 | 21.07 | 21.09 | 20.74 | 20.76 | 1.2M |
| 2025-06-18 | 21.23 | 21.39 | 21.04 | 21.10 | 0.9M |
| 2025-06-17 | 20.94 | 21.21 | 20.91 | 21.13 | 1.2M |
| 2025-06-16 | 21.00 | 21.14 | 20.93 | 21.02 | 0.7M |
| 2025-06-13 | 20.72 | 20.84 | 20.59 | 20.82 | 0.8M |
| 2025-06-12 | 20.63 | 20.90 | 20.57 | 20.85 | 1.0M |
| 2025-06-11 | 20.56 | 21.00 | 20.51 | 20.84 | 0.7M |
| 2025-06-10 | 20.55 | 20.88 | 20.47 | 20.62 | 0.9M |
| 2025-06-09 | 20.39 | 20.40 | 20.01 | 20.24 | 1.3M |
| 2025-06-06 | 20.58 | 20.61 | 20.26 | 20.49 | 1.0M |
| 2025-06-05 | 20.42 | 20.61 | 20.29 | 20.55 | 0.8M |
| 2025-06-04 | 20.60 | 20.63 | 20.12 | 20.14 | 0.7M |
| 2025-06-03 | 20.33 | 20.63 | 20.15 | 20.55 | 0.7M |
| 2025-06-02 | 20.68 | 20.68 | 20.19 | 20.25 | 0.9M |
| 2025-05-30 | 20.83 | 20.92 | 20.30 | 20.54 | 1.1M |
| 2025-05-29 | 20.85 | 21.13 | 20.80 | 20.98 | 0.8M |
| 2025-05-28 | 20.75 | 20.82 | 20.55 | 20.70 | 0.9M |
| 2025-05-27 | 21.12 | 21.14 | 20.88 | 21.05 | 1.0M |
| 2025-05-23 | 19.98 | 20.69 | 19.91 | 20.66 | 1.1M |
| 2025-05-22 | 20.75 | 20.95 | 20.46 | 20.51 | 1.1M |
| 2025-05-21 | 21.01 | 21.10 | 20.79 | 20.88 | 0.9M |
| 2025-05-20 | 20.60 | 21.05 | 20.59 | 20.99 | 1.4M |
| 2025-05-19 | 20.42 | 20.69 | 20.38 | 20.67 | 0.7M |
| 2025-05-16 | 20.14 | 20.52 | 20.09 | 20.52 | 0.8M |
| 2025-05-15 | 20.45 | 20.55 | 20.11 | 20.35 | 1.1M |
| 2025-05-14 | 20.34 | 20.50 | 20.22 | 20.30 | 1.4M |
| 2025-05-13 | 19.89 | 20.49 | 19.55 | 20.32 | 1.6M |
| 2025-05-12 | 19.79 | 20.14 | 19.79 | 20.02 | 2.1M |
| 2025-05-09 | 20.61 | 20.92 | 20.48 | 20.59 | 1.5M |
| 2025-05-08 | 20.36 | 20.85 | 20.33 | 20.54 | 2.0M |
| 2025-05-07 | 20.03 | 20.20 | 19.81 | 20.13 | 1.0M |
| 2025-05-06 | 19.81 | 20.10 | 19.77 | 20.05 | 1.2M |
| 2025-05-05 | 20.03 | 20.11 | 19.79 | 19.82 | 1.2M |
| 2025-05-02 | 20.07 | 20.21 | 19.88 | 19.92 | 1.7M |
| 2025-05-01 | 20.62 | 20.62 | 19.98 | 20.02 | 1.0M |
| 2025-04-30 | 20.33 | 20.43 | 20.01 | 20.33 | 2.0M |
| 2025-04-29 | 20.44 | 20.46 | 20.26 | 20.29 | 1.3M |
| 2025-04-28 | 20.29 | 20.40 | 20.12 | 20.30 | 1.5M |
| 2025-04-25 | 20.27 | 20.33 | 20.13 | 20.28 | 0.7M |
| 2025-04-24 | 20.09 | 20.30 | 19.88 | 20.22 | 1.0M |
| 2025-04-23 | 19.50 | 19.85 | 19.48 | 19.75 | 1.4M |
| 2025-04-22 | 18.77 | 19.27 | 18.75 | 19.21 | 2.4M |
| 2025-04-21 | 18.81 | 18.91 | 18.51 | 18.71 | 0.5M |
| 2025-04-17 | 18.32 | 18.81 | 18.29 | 18.72 | 1.1M |
| 2025-04-16 | 18.12 | 18.44 | 18.09 | 18.35 | 1.4M |
| 2025-04-15 | 18.40 | 18.51 | 18.19 | 18.39 | 1.9M |
| 2025-04-14 | 18.32 | 18.58 | 18.24 | 18.56 | 1.0M |
| 2025-04-11 | 17.92 | 18.30 | 17.78 | 18.28 | 1.2M |
| 2025-04-10 | 17.54 | 17.69 | 17.33 | 17.66 | 1.4M |
| 2025-04-09 | 16.60 | 17.61 | 16.53 | 17.46 | 1.7M |
| 2025-04-08 | 17.62 | 17.62 | 16.78 | 16.82 | 2.2M |
| 2025-04-07 | 17.14 | 17.82 | 17.08 | 17.11 | 1.5M |
| 2025-04-04 | 17.87 | 18.04 | 17.60 | 17.66 | 1.3M |
| 2025-04-03 | 18.61 | 18.95 | 18.58 | 18.69 | 1.3M |
| 2025-04-02 | 18.03 | 18.16 | 17.80 | 17.92 | 1.0M |
| 2025-04-01 | 17.73 | 18.01 | 17.66 | 18.00 | 1.3M |
| 2025-03-31 | 17.81 | 17.96 | 17.63 | 17.86 | 0.9M |
| 2025-03-28 | 17.95 | 18.07 | 17.76 | 17.98 | 1.1M |
| 2025-03-27 | 17.82 | 18.16 | 17.74 | 18.04 | 1.9M |
| 2025-03-26 | 17.78 | 17.83 | 17.66 | 17.75 | 1.5M |
| 2025-03-25 | 17.69 | 18.13 | 17.56 | 17.86 | 1.3M |
| 2025-03-24 | 17.36 | 17.52 | 17.13 | 17.22 | 1.3M |
| 2025-03-21 | 17.61 | 17.76 | 17.45 | 17.66 | 1.8M |
| 2025-03-20 | 18.07 | 18.11 | 17.85 | 17.97 | 1.2M |
| 2025-03-19 | 17.72 | 18.22 | 17.72 | 18.05 | 1.3M |
| 2025-03-18 | 17.63 | 17.75 | 17.42 | 17.59 | 0.8M |
| 2025-03-17 | 17.27 | 17.70 | 17.26 | 17.64 | 0.8M |
| 2025-03-14 | 16.97 | 17.31 | 16.85 | 17.20 | 0.7M |
| 2025-03-13 | 16.15 | 16.85 | 16.11 | 16.80 | 0.8M |
| 2025-03-12 | 16.48 | 16.68 | 16.38 | 16.47 | 0.5M |
| 2025-03-11 | 16.44 | 16.53 | 16.24 | 16.45 | 0.5M |
| 2025-03-10 | 16.39 | 16.78 | 16.38 | 16.39 | 1.2M |
| 2025-03-07 | 16.34 | 16.67 | 16.28 | 16.62 | 0.5M |
| 2025-03-06 | 16.34 | 16.51 | 16.23 | 16.25 | 0.9M |
| 2025-03-05 | 15.91 | 16.38 | 15.90 | 16.29 | 0.9M |
| 2025-03-04 | 16.14 | 16.14 | 15.70 | 15.99 | 1.0M |
| 2025-03-03 | 16.21 | 16.42 | 16.13 | 16.19 | 0.4M |
| 2025-02-28 | 16.29 | 16.39 | 15.96 | 16.11 | 1.1M |
| 2025-02-27 | 16.52 | 16.57 | 16.36 | 16.39 | 0.4M |
| 2025-02-26 | 16.62 | 16.74 | 16.48 | 16.54 | 0.7M |
| 2025-02-25 | 16.86 | 17.07 | 16.85 | 16.92 | 0.7M |
| 2025-02-24 | 17.15 | 17.20 | 16.73 | 16.76 | 0.6M |
| 2025-02-21 | 17.29 | 17.33 | 16.98 | 17.14 | 0.6M |
| 2025-02-20 | 17.29 | 17.32 | 17.08 | 17.17 | 1.2M |
| 2025-02-19 | 17.40 | 17.48 | 17.15 | 17.21 | 1.0M |
| 2025-02-18 | 17.61 | 17.66 | 17.43 | 17.52 | 1.3M |
| 2025-02-14 | 17.34 | 17.82 | 17.30 | 17.74 | 0.9M |
| 2025-02-13 | 16.80 | 17.14 | 16.79 | 17.10 | 0.6M |
| 2025-02-12 | 16.77 | 16.93 | 16.70 | 16.80 | 1.1M |
| 2025-02-11 | 17.07 | 17.07 | 16.80 | 16.99 | 1.0M |
| 2025-02-10 | 16.71 | 16.81 | 16.58 | 16.75 | 0.6M |
| 2025-02-07 | 16.95 | 16.98 | 16.51 | 16.53 | 1.0M |
| 2025-02-06 | 16.87 | 16.96 | 16.76 | 16.90 | 0.9M |
| 2025-02-05 | 16.72 | 16.87 | 16.66 | 16.79 | 0.7M |
| 2025-02-04 | 16.64 | 16.92 | 16.53 | 16.84 | 1.1M |
| 2025-02-03 | 16.16 | 16.52 | 16.09 | 16.45 | 1.0M |
| 2025-01-31 | 16.42 | 16.45 | 16.15 | 16.18 | 0.8M |
| 2025-01-30 | 16.02 | 16.44 | 16.02 | 16.22 | 0.8M |
| 2025-01-29 | 16.04 | 16.07 | 15.86 | 15.89 | 0.7M |
| 2025-01-28 | 16.12 | 16.22 | 16.05 | 16.14 | 0.6M |
| 2025-01-27 | 15.98 | 16.23 | 15.77 | 16.22 | 0.8M |
| 2025-01-24 | 15.79 | 15.92 | 15.62 | 15.67 | 0.5M |
| 2025-01-23 | 15.79 | 15.90 | 15.62 | 15.68 | 0.5M |
| 2025-01-22 | 15.83 | 15.94 | 15.75 | 15.79 | 0.8M |
| 2025-01-21 | 15.79 | 15.80 | 15.62 | 15.74 | 1.1M |
| 2025-01-17 | 15.07 | 15.46 | 15.07 | 15.28 | 1.1M |
| 2025-01-16 | 15.13 | 15.26 | 14.91 | 15.01 | 0.8M |
| 2025-01-15 | 15.07 | 15.43 | 14.91 | 15.34 | 1.1M |
| 2025-01-14 | 14.54 | 14.64 | 14.46 | 14.54 | 0.6M |
| 2025-01-13 | 14.44 | 14.52 | 14.39 | 14.45 | 0.5M |
| 2025-01-10 | 14.36 | 14.46 | 14.25 | 14.32 | 0.5M |
| 2025-01-08 | 14.39 | 14.47 | 14.29 | 14.36 | 0.5M |
| 2025-01-07 | 14.62 | 14.72 | 14.53 | 14.58 | 0.7M |
| 2025-01-06 | 14.40 | 14.50 | 14.29 | 14.42 | 0.5M |
| 2025-01-03 | 14.35 | 14.37 | 14.04 | 14.09 | 0.6M |
| 2025-01-02 | 14.17 | 14.47 | 14.14 | 14.40 | 0.5M |