27.28
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 | 26.99 | 27.46 | 26.74 | 27.28 | 5.7M |
| 2025-09-25 | 26.64 | 27.57 | 26.64 | 26.99 | 7.0M |
| 2025-09-24 | 25.49 | 26.77 | 25.43 | 26.73 | 6.2M |
| 2025-09-23 | 26.24 | 26.30 | 25.20 | 25.70 | 5.9M |
| 2025-09-22 | 26.21 | 26.47 | 26.06 | 26.36 | 2.9M |
| 2025-09-19 | 26.57 | 26.78 | 26.10 | 26.19 | 5.2M |
| 2025-09-18 | 27.08 | 27.50 | 26.32 | 26.62 | 8.2M |
| 2025-09-17 | 26.73 | 27.16 | 26.55 | 27.09 | 5.6M |
| 2025-09-16 | 26.50 | 26.87 | 26.08 | 26.84 | 4.6M |
| 2025-09-15 | 26.61 | 26.93 | 26.40 | 26.55 | 3.6M |
| 2025-09-12 | 27.05 | 27.24 | 26.67 | 26.75 | 4.7M |
| 2025-09-11 | 26.78 | 27.00 | 26.23 | 26.99 | 5.2M |
| 2025-09-10 | 26.68 | 27.26 | 26.33 | 26.80 | 4.2M |
| 2025-09-09 | 26.98 | 27.18 | 26.50 | 26.60 | 5.1M |
| 2025-09-08 | 26.36 | 27.30 | 26.16 | 27.12 | 7.8M |
| 2025-09-05 | 25.86 | 26.35 | 25.72 | 26.30 | 5.4M |
| 2025-09-04 | 26.12 | 26.27 | 25.36 | 25.74 | 6.5M |
| 2025-09-03 | 27.04 | 27.11 | 26.03 | 26.11 | 8.7M |
| 2025-09-02 | 28.16 | 28.16 | 26.59 | 27.02 | 12.2M |
| 2025-09-01 | 28.40 | 28.80 | 27.78 | 28.02 | 11.7M |
| 2025-08-29 | 29.00 | 29.00 | 28.11 | 28.38 | 13.7M |
| 2025-08-28 | 30.50 | 30.50 | 28.46 | 29.40 | 27.6M |
| 2025-08-27 | 27.67 | 29.92 | 27.67 | 29.92 | 16.4M |
| 2025-08-26 | 26.65 | 27.68 | 26.64 | 27.20 | 9.6M |
| 2025-08-25 | 26.83 | 27.08 | 26.41 | 26.73 | 7.9M |
| 2025-08-22 | 26.38 | 26.64 | 26.33 | 26.63 | 6.2M |
| 2025-08-21 | 26.91 | 27.14 | 26.25 | 26.42 | 7.1M |
| 2025-08-20 | 26.41 | 26.69 | 26.19 | 26.65 | 6.0M |
| 2025-08-19 | 26.54 | 26.70 | 26.31 | 26.60 | 6.7M |
| 2025-08-18 | 26.60 | 27.16 | 26.23 | 26.56 | 9.7M |
| 2025-08-15 | 25.37 | 26.50 | 25.35 | 26.50 | 10.5M |
| 2025-08-14 | 26.00 | 26.15 | 25.43 | 25.44 | 6.5M |
| 2025-08-13 | 25.87 | 26.07 | 25.66 | 25.93 | 7.3M |
| 2025-08-12 | 25.93 | 26.00 | 25.69 | 25.80 | 4.9M |
| 2025-08-11 | 25.70 | 26.11 | 25.61 | 25.97 | 5.7M |
| 2025-08-08 | 26.10 | 26.30 | 25.81 | 25.81 | 6.5M |
| 2025-08-07 | 26.53 | 26.60 | 26.03 | 26.10 | 7.6M |
| 2025-08-06 | 26.38 | 26.90 | 26.06 | 26.55 | 10.7M |
| 2025-08-05 | 27.01 | 27.16 | 26.13 | 26.26 | 11.9M |
| 2025-08-04 | 27.39 | 27.50 | 26.42 | 26.72 | 14.1M |
| 2025-08-01 | 27.00 | 27.45 | 26.10 | 26.91 | 19.9M |
| 2025-07-31 | 24.95 | 26.18 | 24.82 | 25.80 | 19.3M |
| 2025-07-30 | 24.49 | 26.00 | 24.11 | 25.40 | 18.0M |
| 2025-07-29 | 24.60 | 24.73 | 24.32 | 24.53 | 4.2M |
| 2025-07-28 | 24.84 | 24.92 | 24.62 | 24.66 | 5.0M |
| 2025-07-25 | 24.82 | 24.88 | 24.48 | 24.83 | 5.2M |
| 2025-07-24 | 24.26 | 24.82 | 24.18 | 24.67 | 6.8M |
| 2025-07-23 | 24.37 | 24.67 | 23.89 | 24.26 | 8.1M |
| 2025-07-22 | 25.01 | 25.66 | 24.16 | 24.33 | 13.3M |
| 2025-07-21 | 23.74 | 24.62 | 23.58 | 24.15 | 8.8M |
| 2025-07-18 | 23.88 | 24.33 | 23.67 | 23.74 | 8.2M |
| 2025-07-17 | 24.36 | 24.36 | 23.41 | 23.74 | 13.6M |
| 2025-07-16 | 25.02 | 25.17 | 24.64 | 24.80 | 5.7M |
| 2025-07-15 | 24.61 | 24.95 | 24.26 | 24.81 | 6.4M |
| 2025-07-14 | 24.25 | 25.16 | 24.13 | 24.79 | 7.8M |
| 2025-07-11 | 24.16 | 24.38 | 24.00 | 24.23 | 3.4M |
| 2025-07-10 | 24.35 | 24.42 | 24.06 | 24.20 | 2.9M |
| 2025-07-09 | 24.54 | 24.79 | 24.28 | 24.30 | 3.8M |
| 2025-07-08 | 24.31 | 24.53 | 24.11 | 24.50 | 3.7M |
| 2025-07-07 | 24.19 | 24.35 | 23.96 | 24.32 | 2.5M |
| 2025-07-04 | 24.45 | 24.50 | 24.05 | 24.16 | 3.4M |
| 2025-07-03 | 23.92 | 24.76 | 23.92 | 24.45 | 4.4M |
| 2025-07-02 | 24.28 | 24.35 | 23.79 | 23.93 | 3.3M |
| 2025-07-01 | 24.53 | 24.53 | 24.20 | 24.32 | 3.7M |
| 2025-06-30 | 24.38 | 24.56 | 24.26 | 24.45 | 4.1M |
| 2025-06-27 | 24.15 | 24.39 | 23.93 | 24.22 | 4.2M |
| 2025-06-26 | 24.10 | 24.43 | 23.93 | 24.11 | 4.7M |
| 2025-06-25 | 23.95 | 24.13 | 23.73 | 24.10 | 4.9M |
| 2025-06-24 | 22.95 | 24.18 | 22.86 | 23.95 | 7.1M |
| 2025-06-23 | 22.42 | 22.92 | 22.39 | 22.87 | 3.2M |
| 2025-06-20 | 23.08 | 23.18 | 22.60 | 22.61 | 3.0M |
| 2025-06-19 | 23.21 | 23.62 | 22.93 | 23.07 | 3.3M |
| 2025-06-18 | 23.10 | 23.25 | 22.83 | 23.25 | 2.4M |
| 2025-06-17 | 23.60 | 23.64 | 23.07 | 23.19 | 3.1M |
| 2025-06-16 | 23.26 | 23.61 | 23.26 | 23.56 | 2.7M |
| 2025-06-13 | 23.70 | 23.77 | 23.26 | 23.40 | 3.7M |
| 2025-06-12 | 23.87 | 24.06 | 23.73 | 23.79 | 3.1M |
| 2025-06-11 | 23.74 | 24.00 | 23.56 | 23.90 | 3.1M |
| 2025-06-10 | 24.30 | 24.30 | 23.41 | 23.72 | 6.4M |
| 2025-06-09 | 24.77 | 24.91 | 24.21 | 24.33 | 5.8M |
| 2025-06-06 | 24.42 | 24.74 | 24.22 | 24.53 | 5.6M |
| 2025-06-05 | 24.40 | 24.92 | 24.16 | 24.63 | 11.4M |
| 2025-06-04 | 23.77 | 24.27 | 23.77 | 23.90 | 3.9M |
| 2025-06-03 | 23.28 | 23.80 | 23.28 | 23.75 | 3.0M |
| 2025-05-30 | 23.82 | 23.96 | 23.28 | 23.55 | 4.2M |
| 2025-05-29 | 23.40 | 24.05 | 23.39 | 23.97 | 5.0M |
| 2025-05-28 | 23.37 | 23.75 | 23.21 | 23.36 | 3.6M |
| 2025-05-27 | 23.56 | 23.56 | 23.15 | 23.29 | 2.9M |
| 2025-05-26 | 23.35 | 23.66 | 23.31 | 23.56 | 2.8M |
| 2025-05-23 | 23.41 | 24.10 | 23.21 | 23.40 | 4.6M |
| 2025-05-22 | 23.68 | 23.96 | 23.50 | 23.52 | 3.5M |
| 2025-05-21 | 24.18 | 24.18 | 23.55 | 23.80 | 4.4M |
| 2025-05-20 | 24.01 | 24.27 | 23.63 | 24.21 | 4.7M |
| 2025-05-19 | 24.22 | 24.80 | 23.92 | 24.01 | 5.9M |
| 2025-05-16 | 23.71 | 24.18 | 23.63 | 23.91 | 4.4M |
| 2025-05-15 | 24.59 | 24.60 | 23.79 | 23.83 | 6.3M |
| 2025-05-14 | 24.69 | 25.17 | 24.40 | 24.73 | 7.2M |
| 2025-05-13 | 25.29 | 25.35 | 24.63 | 24.76 | 5.7M |
| 2025-05-12 | 25.11 | 25.35 | 24.82 | 25.07 | 5.3M |
| 2025-05-09 | 25.27 | 25.27 | 24.65 | 24.90 | 5.5M |
| 2025-05-08 | 25.04 | 25.37 | 24.90 | 25.20 | 7.3M |
| 2025-05-07 | 25.71 | 25.88 | 24.95 | 25.27 | 9.0M |
| 2025-05-06 | 25.39 | 25.80 | 25.20 | 25.45 | 10.7M |
| 2025-04-30 | 24.50 | 25.46 | 24.26 | 25.16 | 9.6M |
| 2025-04-29 | 23.89 | 24.78 | 23.55 | 24.44 | 8.3M |
| 2025-04-28 | 24.53 | 24.99 | 23.88 | 24.05 | 9.0M |
| 2025-04-25 | 24.95 | 25.27 | 24.00 | 24.54 | 15.2M |
| 2025-04-24 | 23.59 | 24.01 | 23.13 | 23.50 | 8.9M |
| 2025-04-23 | 23.23 | 23.96 | 23.11 | 23.68 | 7.7M |
| 2025-04-22 | 23.18 | 23.30 | 22.86 | 23.06 | 4.7M |
| 2025-04-21 | 22.16 | 23.25 | 22.10 | 23.18 | 6.3M |
| 2025-04-18 | 22.33 | 22.65 | 22.17 | 22.37 | 3.7M |
| 2025-04-17 | 22.00 | 23.35 | 22.00 | 22.44 | 7.8M |
| 2025-04-16 | 22.82 | 22.93 | 21.90 | 22.29 | 6.4M |
| 2025-04-15 | 22.90 | 23.26 | 22.54 | 23.07 | 6.4M |
| 2025-04-14 | 23.26 | 23.40 | 22.70 | 22.86 | 7.8M |
| 2025-04-11 | 22.85 | 23.45 | 22.67 | 23.03 | 8.6M |
| 2025-04-10 | 22.85 | 23.66 | 22.74 | 23.02 | 13.9M |
| 2025-04-09 | 19.79 | 22.19 | 19.08 | 22.19 | 14.4M |
| 2025-04-08 | 21.81 | 22.14 | 20.17 | 20.17 | 15.1M |
| 2025-04-07 | 23.06 | 23.60 | 22.41 | 22.41 | 4.7M |
| 2025-04-03 | 25.02 | 25.30 | 24.51 | 24.90 | 4.8M |
| 2025-04-02 | 24.90 | 25.45 | 24.71 | 25.30 | 4.6M |
| 2025-04-01 | 25.18 | 25.52 | 24.78 | 24.92 | 5.7M |
| 2025-03-31 | 24.64 | 25.60 | 24.23 | 25.02 | 8.3M |
| 2025-03-28 | 24.99 | 25.15 | 24.67 | 24.75 | 3.4M |
| 2025-03-27 | 25.19 | 25.43 | 24.77 | 24.99 | 4.9M |
| 2025-03-26 | 25.49 | 25.80 | 25.00 | 25.21 | 5.3M |
| 2025-03-25 | 26.13 | 26.13 | 25.30 | 25.42 | 4.6M |
| 2025-03-24 | 26.64 | 26.66 | 25.41 | 25.93 | 7.4M |
| 2025-03-21 | 27.12 | 27.52 | 26.09 | 26.29 | 10.3M |
| 2025-03-20 | 27.35 | 27.85 | 27.12 | 27.54 | 7.2M |
| 2025-03-19 | 28.85 | 28.85 | 27.37 | 27.53 | 13.6M |
| 2025-03-18 | 28.60 | 29.77 | 28.26 | 29.10 | 14.4M |
| 2025-03-17 | 28.00 | 28.76 | 27.51 | 28.21 | 8.7M |
| 2025-03-14 | 27.58 | 28.10 | 27.21 | 27.83 | 6.4M |
| 2025-03-13 | 28.20 | 28.46 | 27.36 | 27.74 | 7.3M |
| 2025-03-12 | 28.36 | 28.80 | 28.00 | 28.32 | 6.8M |
| 2025-03-11 | 28.09 | 28.43 | 27.62 | 28.21 | 7.3M |
| 2025-03-10 | 28.39 | 28.70 | 28.03 | 28.37 | 7.3M |
| 2025-03-07 | 28.51 | 29.35 | 28.30 | 28.67 | 12.9M |
| 2025-03-06 | 29.41 | 30.88 | 28.88 | 29.06 | 21.2M |
| 2025-03-05 | 29.50 | 30.20 | 28.30 | 29.12 | 15.3M |
| 2025-03-04 | 28.05 | 30.10 | 28.00 | 29.63 | 15.3M |
| 2025-03-03 | 27.49 | 29.28 | 27.12 | 28.45 | 12.9M |
| 2025-02-28 | 28.60 | 29.48 | 27.61 | 27.77 | 12.4M |
| 2025-02-27 | 28.61 | 29.16 | 27.80 | 28.62 | 13.5M |
| 2025-02-26 | 28.11 | 29.50 | 28.11 | 28.87 | 15.6M |
| 2025-02-25 | 26.88 | 29.30 | 26.77 | 28.30 | 16.3M |
| 2025-02-24 | 27.00 | 28.23 | 26.73 | 27.46 | 15.8M |
| 2025-02-21 | 26.10 | 28.09 | 25.80 | 27.31 | 22.0M |
| 2025-02-20 | 26.71 | 27.83 | 25.54 | 26.12 | 29.6M |
| 2025-02-19 | 24.20 | 26.64 | 24.08 | 26.64 | 19.0M |
| 2025-02-18 | 23.60 | 25.07 | 23.50 | 24.22 | 20.5M |
| 2025-02-17 | 24.00 | 24.20 | 23.41 | 23.68 | 14.0M |
| 2025-02-14 | 23.31 | 24.19 | 23.31 | 23.97 | 15.0M |
| 2025-02-13 | 23.52 | 24.57 | 23.25 | 23.56 | 21.2M |
| 2025-02-12 | 22.80 | 23.60 | 22.80 | 23.46 | 15.2M |
| 2025-02-11 | 23.47 | 23.49 | 22.50 | 22.78 | 20.6M |
| 2025-02-10 | 21.80 | 23.47 | 21.80 | 23.47 | 15.2M |
| 2025-02-07 | 21.31 | 21.85 | 21.06 | 21.34 | 17.6M |
| 2025-02-06 | 21.21 | 21.55 | 20.87 | 21.46 | 23.1M |
| 2025-02-05 | 20.70 | 21.53 | 20.46 | 21.15 | 31.5M |
| 2025-01-27 | 20.31 | 20.70 | 19.94 | 20.70 | 19.1M |
| 2025-01-24 | 17.97 | 18.85 | 17.97 | 18.82 | 7.1M |
| 2025-01-23 | 18.28 | 18.45 | 18.06 | 18.07 | 4.6M |
| 2025-01-22 | 18.17 | 18.34 | 18.06 | 18.18 | 2.9M |
| 2025-01-21 | 18.28 | 18.37 | 17.98 | 18.30 | 3.4M |
| 2025-01-20 | 17.93 | 18.33 | 17.91 | 18.17 | 4.5M |
| 2025-01-17 | 17.75 | 17.96 | 17.61 | 17.86 | 3.5M |
| 2025-01-16 | 17.98 | 18.14 | 17.58 | 17.78 | 4.5M |
| 2025-01-15 | 18.01 | 18.25 | 17.80 | 17.87 | 4.7M |
| 2025-01-14 | 17.07 | 18.21 | 17.07 | 18.14 | 7.0M |
| 2025-01-13 | 16.84 | 17.15 | 16.52 | 17.03 | 2.8M |
| 2025-01-10 | 17.40 | 17.56 | 17.00 | 17.00 | 3.6M |
| 2025-01-09 | 17.44 | 17.71 | 17.31 | 17.43 | 4.6M |
| 2025-01-08 | 17.68 | 17.77 | 16.84 | 17.47 | 5.3M |
| 2025-01-07 | 17.45 | 17.79 | 17.39 | 17.73 | 4.1M |
| 2025-01-06 | 17.25 | 17.75 | 16.88 | 17.51 | 4.7M |
| 2025-01-03 | 17.88 | 18.43 | 17.30 | 17.39 | 6.4M |
| 2025-01-02 | 18.48 | 18.48 | 17.43 | 17.63 | 4.4M |