27.70
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 17.60 | 18.08 | 17.50 | 17.68 | 9.2M |
| 2022-12-29 | 17.74 | 17.99 | 17.59 | 17.59 | 5.4M |
| 2022-12-28 | 18.25 | 18.29 | 17.69 | 17.73 | 7.3M |
| 2022-12-27 | 18.88 | 18.88 | 18.10 | 18.22 | 10.4M |
| 2022-12-26 | 19.22 | 19.35 | 18.78 | 18.89 | 8.1M |
| 2022-12-23 | 18.98 | 19.65 | 18.56 | 19.25 | 11.6M |
| 2022-12-22 | 20.68 | 20.68 | 19.10 | 19.22 | 14.6M |
| 2022-12-21 | 20.47 | 21.23 | 20.00 | 20.88 | 14.1M |
| 2022-12-20 | 22.10 | 22.21 | 20.39 | 20.41 | 21.5M |
| 2022-12-19 | 24.58 | 24.80 | 21.90 | 22.65 | 23.0M |
| 2022-12-16 | 23.82 | 25.08 | 23.69 | 24.30 | 21.8M |
| 2022-12-15 | 24.11 | 24.14 | 23.17 | 23.18 | 21.1M |
| 2022-12-14 | 22.35 | 25.31 | 21.82 | 24.66 | 34.6M |
| 2022-12-13 | 23.52 | 24.50 | 22.00 | 23.06 | 34.5M |
| 2022-12-12 | 21.61 | 22.64 | 21.50 | 22.64 | 15.1M |
| 2022-12-09 | 21.21 | 21.35 | 20.42 | 20.58 | 9.9M |
| 2022-12-08 | 20.60 | 21.10 | 20.08 | 20.74 | 10.4M |
| 2022-12-07 | 20.29 | 20.41 | 19.93 | 20.41 | 5.8M |
| 2022-12-06 | 20.25 | 20.45 | 19.82 | 20.23 | 6.3M |
| 2022-12-05 | 20.80 | 21.06 | 20.20 | 20.34 | 9.1M |
| 2022-12-02 | 20.71 | 20.91 | 20.43 | 20.69 | 9.0M |
| 2022-12-01 | 20.40 | 20.95 | 19.77 | 20.95 | 12.9M |
| 2022-11-30 | 20.33 | 20.48 | 19.84 | 20.12 | 8.1M |
| 2022-11-29 | 19.70 | 20.73 | 19.59 | 20.56 | 10.4M |
| 2022-11-28 | 19.70 | 20.38 | 19.34 | 19.95 | 8.5M |
| 2022-11-25 | 20.76 | 20.79 | 19.80 | 19.98 | 10.7M |
| 2022-11-24 | 19.51 | 21.27 | 19.44 | 20.79 | 14.3M |
| 2022-11-23 | 20.15 | 20.29 | 19.42 | 19.64 | 7.4M |
| 2022-11-22 | 20.61 | 20.75 | 19.79 | 19.97 | 14.9M |
| 2022-11-21 | 20.20 | 21.28 | 19.92 | 21.13 | 25.5M |
| 2022-11-18 | 18.52 | 20.14 | 18.52 | 20.14 | 6.4M |
| 2022-11-17 | 18.39 | 18.44 | 17.90 | 18.31 | 3.8M |
| 2022-11-16 | 19.32 | 19.46 | 18.33 | 18.37 | 7.1M |
| 2022-11-15 | 18.27 | 19.06 | 18.12 | 19.06 | 7.2M |
| 2022-11-14 | 18.08 | 18.38 | 17.81 | 17.91 | 3.4M |
| 2022-11-11 | 18.32 | 18.66 | 18.04 | 18.07 | 3.6M |
| 2022-11-10 | 18.20 | 18.22 | 17.86 | 18.02 | 2.9M |
| 2022-11-09 | 18.41 | 18.50 | 18.13 | 18.21 | 2.5M |
| 2022-11-08 | 18.63 | 18.66 | 18.19 | 18.35 | 2.6M |
| 2022-11-07 | 18.51 | 18.80 | 18.33 | 18.62 | 3.3M |
| 2022-11-04 | 18.26 | 18.55 | 18.10 | 18.46 | 4.1M |
| 2022-11-03 | 18.19 | 18.42 | 17.94 | 18.23 | 3.5M |
| 2022-11-02 | 17.84 | 18.39 | 17.80 | 18.24 | 3.2M |
| 2022-11-01 | 17.60 | 17.98 | 17.40 | 17.93 | 3.6M |
| 2022-10-31 | 17.10 | 17.68 | 17.07 | 17.40 | 6.8M |
| 2022-10-28 | 18.33 | 18.52 | 16.93 | 17.05 | 8.2M |
| 2022-10-27 | 18.84 | 19.33 | 18.33 | 18.35 | 4.4M |
| 2022-10-26 | 19.13 | 19.29 | 18.56 | 18.87 | 4.7M |
| 2022-10-25 | 18.86 | 19.12 | 18.40 | 18.88 | 4.3M |
| 2022-10-24 | 19.80 | 20.20 | 18.96 | 19.08 | 3.6M |
| 2022-10-21 | 19.04 | 19.82 | 18.72 | 19.60 | 5.0M |
| 2022-10-20 | 19.36 | 19.40 | 18.59 | 19.05 | 4.0M |
| 2022-10-19 | 19.61 | 19.66 | 19.17 | 19.23 | 2.8M |
| 2022-10-18 | 19.80 | 19.93 | 19.45 | 19.59 | 2.4M |
| 2022-10-17 | 19.58 | 19.69 | 19.24 | 19.59 | 3.5M |
| 2022-10-14 | 19.15 | 19.59 | 19.06 | 19.57 | 3.4M |
| 2022-10-13 | 18.97 | 19.48 | 18.81 | 19.08 | 2.7M |
| 2022-10-12 | 18.60 | 19.11 | 18.14 | 19.08 | 2.7M |
| 2022-10-11 | 18.57 | 18.81 | 18.18 | 18.47 | 1.9M |
| 2022-10-10 | 18.87 | 19.11 | 18.33 | 18.45 | 1.9M |
| 2022-09-30 | 19.31 | 19.33 | 18.68 | 18.73 | 2.9M |
| 2022-09-29 | 19.41 | 19.50 | 19.10 | 19.33 | 2.3M |
| 2022-09-28 | 20.21 | 20.38 | 19.23 | 19.24 | 3.1M |
| 2022-09-27 | 20.05 | 20.38 | 20.01 | 20.22 | 2.2M |
| 2022-09-26 | 19.86 | 20.48 | 19.59 | 20.06 | 2.9M |
| 2022-09-23 | 20.82 | 20.98 | 19.84 | 19.95 | 5.2M |
| 2022-09-22 | 20.80 | 21.17 | 20.58 | 20.79 | 2.8M |
| 2022-09-21 | 21.16 | 21.19 | 20.58 | 20.72 | 3.8M |
| 2022-09-20 | 21.42 | 21.85 | 20.98 | 21.16 | 3.7M |
| 2022-09-19 | 21.89 | 22.07 | 21.00 | 21.28 | 2.5M |
| 2022-09-16 | 21.90 | 22.57 | 21.64 | 21.87 | 3.8M |
| 2022-09-15 | 23.12 | 23.22 | 21.59 | 21.81 | 4.9M |
| 2022-09-14 | 22.69 | 23.47 | 22.52 | 22.90 | 4.0M |
| 2022-09-13 | 23.00 | 23.11 | 22.58 | 22.90 | 2.9M |
| 2022-09-09 | 22.64 | 23.04 | 22.22 | 22.94 | 3.8M |
| 2022-09-08 | 23.17 | 23.17 | 22.52 | 22.64 | 4.3M |
| 2022-09-07 | 23.17 | 23.45 | 22.81 | 23.05 | 3.9M |
| 2022-09-06 | 22.66 | 23.60 | 22.57 | 23.18 | 6.4M |
| 2022-09-05 | 22.56 | 22.99 | 22.22 | 22.60 | 5.0M |
| 2022-09-02 | 22.11 | 22.91 | 21.68 | 22.53 | 6.4M |
| 2022-09-01 | 21.82 | 22.41 | 21.47 | 21.90 | 4.8M |
| 2022-08-31 | 22.60 | 22.75 | 21.00 | 21.74 | 9.6M |
| 2022-08-30 | 22.71 | 23.01 | 22.22 | 22.50 | 5.0M |
| 2022-08-29 | 22.50 | 23.35 | 22.28 | 23.00 | 5.4M |
| 2022-08-26 | 23.30 | 23.76 | 22.53 | 22.68 | 6.6M |
| 2022-08-25 | 24.01 | 24.32 | 22.90 | 23.30 | 8.1M |
| 2022-08-24 | 26.20 | 26.37 | 23.70 | 24.00 | 10.9M |
| 2022-08-23 | 25.64 | 26.67 | 25.64 | 26.30 | 6.9M |
| 2022-08-22 | 25.70 | 25.97 | 24.92 | 25.95 | 7.3M |
| 2022-08-19 | 26.50 | 27.66 | 25.78 | 25.78 | 8.3M |
| 2022-08-18 | 26.30 | 27.15 | 26.03 | 26.53 | 6.4M |
| 2022-08-17 | 27.40 | 27.62 | 26.08 | 26.39 | 9.6M |
| 2022-08-16 | 26.85 | 28.15 | 26.40 | 27.32 | 8.3M |
| 2022-08-15 | 26.96 | 27.38 | 26.49 | 26.70 | 7.5M |
| 2022-08-12 | 28.18 | 28.40 | 26.90 | 26.99 | 9.3M |
| 2022-08-11 | 29.00 | 29.22 | 27.80 | 28.29 | 11.9M |
| 2022-08-10 | 28.09 | 29.68 | 28.09 | 29.35 | 13.0M |
| 2022-08-09 | 27.60 | 29.98 | 27.41 | 28.40 | 15.7M |
| 2022-08-08 | 25.82 | 27.73 | 25.35 | 27.37 | 11.7M |
| 2022-08-05 | 25.96 | 26.90 | 25.52 | 26.00 | 9.0M |
| 2022-08-04 | 24.85 | 26.18 | 24.85 | 26.04 | 11.0M |
| 2022-08-03 | 25.41 | 26.66 | 24.50 | 24.79 | 11.5M |
| 2022-08-02 | 26.00 | 26.04 | 24.48 | 25.41 | 12.8M |
| 2022-08-01 | 26.26 | 26.65 | 25.71 | 26.36 | 7.6M |
| 2022-07-29 | 26.84 | 26.97 | 25.80 | 26.33 | 11.0M |
| 2022-07-28 | 25.46 | 27.27 | 24.80 | 26.70 | 19.5M |
| 2022-07-27 | 24.73 | 25.42 | 24.40 | 25.22 | 7.2M |
| 2022-07-26 | 24.02 | 24.87 | 23.62 | 24.73 | 8.1M |
| 2022-07-25 | 24.50 | 24.54 | 23.84 | 24.01 | 8.0M |
| 2022-07-22 | 25.08 | 25.10 | 24.20 | 24.60 | 10.5M |
| 2022-07-21 | 25.12 | 26.15 | 24.70 | 25.16 | 12.5M |
| 2022-07-20 | 25.61 | 25.66 | 24.80 | 25.36 | 10.2M |
| 2022-07-19 | 24.03 | 26.44 | 24.00 | 25.68 | 16.5M |
| 2022-07-18 | 24.98 | 25.06 | 23.66 | 24.20 | 10.8M |
| 2022-07-15 | 24.62 | 25.49 | 24.42 | 24.77 | 12.0M |
| 2022-07-14 | 23.30 | 25.15 | 22.92 | 24.82 | 16.5M |
| 2022-07-13 | 24.43 | 24.43 | 22.96 | 23.50 | 17.8M |
| 2022-07-12 | 24.88 | 25.20 | 23.87 | 24.50 | 14.5M |
| 2022-07-11 | 26.23 | 26.85 | 24.38 | 24.38 | 20.1M |
| 2022-07-08 | 27.44 | 27.64 | 25.11 | 26.94 | 22.2M |
| 2022-07-07 | 26.40 | 27.95 | 25.68 | 27.00 | 26.0M |
| 2022-07-06 | 25.50 | 28.44 | 25.20 | 26.90 | 33.6M |
| 2022-07-05 | 25.00 | 26.48 | 24.20 | 26.05 | 33.7M |
| 2022-07-04 | 24.34 | 25.69 | 23.84 | 25.69 | 28.9M |
| 2022-07-01 | 24.30 | 24.81 | 22.76 | 23.35 | 29.0M |
| 2022-06-30 | 25.37 | 25.70 | 24.02 | 24.56 | 39.1M |
| 2022-06-29 | 30.69 | 31.80 | 26.54 | 26.54 | 57.4M |
| 2022-06-28 | 29.49 | 29.49 | 29.21 | 29.49 | 32.8M |
| 2022-06-27 | 26.81 | 26.81 | 26.81 | 26.81 | 1.8M |
| 2022-06-24 | 24.37 | 24.37 | 24.37 | 24.37 | 1.4M |
| 2022-06-23 | 22.15 | 22.15 | 22.15 | 22.15 | 4.2M |
| 2022-06-22 | 18.86 | 20.59 | 18.80 | 20.14 | 19.3M |
| 2022-06-21 | 19.00 | 19.05 | 18.56 | 18.96 | 6.5M |
| 2022-06-20 | 18.90 | 19.26 | 18.90 | 18.96 | 5.3M |
| 2022-06-17 | 18.81 | 19.11 | 18.71 | 18.94 | 5.6M |
| 2022-06-16 | 18.70 | 19.09 | 18.50 | 18.81 | 4.8M |
| 2022-06-15 | 18.86 | 19.22 | 18.67 | 18.67 | 7.8M |
| 2022-06-14 | 18.82 | 19.47 | 18.73 | 18.99 | 9.4M |
| 2022-06-13 | 18.30 | 19.35 | 18.20 | 19.13 | 14.8M |
| 2022-06-10 | 18.01 | 18.59 | 17.88 | 18.31 | 9.1M |
| 2022-06-09 | 18.08 | 18.38 | 17.62 | 18.03 | 14.9M |
| 2022-06-08 | 17.22 | 18.65 | 17.00 | 18.07 | 22.6M |
| 2022-06-07 | 17.00 | 17.07 | 16.58 | 16.95 | 5.1M |
| 2022-06-06 | 17.14 | 17.28 | 16.73 | 16.96 | 6.8M |
| 2022-06-02 | 18.00 | 18.00 | 16.40 | 16.98 | 9.5M |
| 2022-06-01 | 18.38 | 18.99 | 17.75 | 18.00 | 9.6M |
| 2022-05-31 | 17.60 | 18.47 | 17.58 | 18.38 | 9.7M |
| 2022-05-30 | 17.50 | 17.65 | 17.24 | 17.58 | 3.1M |
| 2022-05-27 | 17.68 | 17.78 | 17.36 | 17.56 | 3.2M |
| 2022-05-26 | 17.80 | 18.08 | 17.55 | 17.67 | 4.6M |
| 2022-05-25 | 17.56 | 17.72 | 17.35 | 17.62 | 4.9M |
| 2022-05-24 | 18.00 | 18.17 | 17.33 | 17.55 | 8.6M |
| 2022-05-23 | 17.23 | 18.07 | 17.14 | 18.02 | 7.8M |
| 2022-05-20 | 17.16 | 17.48 | 16.96 | 17.23 | 5.2M |
| 2022-05-19 | 16.80 | 17.28 | 16.74 | 17.10 | 5.9M |
| 2022-05-18 | 16.88 | 17.12 | 16.70 | 17.02 | 4.0M |
| 2022-05-17 | 16.70 | 16.95 | 16.57 | 16.90 | 3.5M |
| 2022-05-16 | 17.01 | 17.12 | 16.71 | 16.87 | 2.3M |
| 2022-05-13 | 17.05 | 17.13 | 16.86 | 16.99 | 3.5M |
| 2022-05-12 | 16.90 | 17.09 | 16.68 | 16.95 | 4.0M |
| 2022-05-11 | 17.01 | 17.14 | 16.66 | 16.74 | 5.7M |
| 2022-05-10 | 15.62 | 17.17 | 15.58 | 17.07 | 10.1M |
| 2022-05-09 | 15.50 | 15.76 | 15.38 | 15.62 | 2.3M |
| 2022-05-06 | 15.15 | 15.73 | 14.86 | 15.36 | 2.6M |
| 2022-05-05 | 15.15 | 15.37 | 14.81 | 15.26 | 3.3M |
| 2022-04-29 | 14.70 | 15.42 | 14.56 | 15.15 | 4.8M |
| 2022-04-28 | 14.95 | 15.30 | 14.27 | 14.55 | 3.4M |
| 2022-04-27 | 14.82 | 15.07 | 13.95 | 14.85 | 4.3M |
| 2022-04-26 | 14.88 | 15.37 | 14.42 | 14.80 | 4.9M |
| 2022-04-25 | 15.29 | 15.73 | 14.95 | 15.08 | 5.8M |
| 2022-04-22 | 16.39 | 16.59 | 15.10 | 15.16 | 6.8M |
| 2022-04-21 | 16.84 | 17.10 | 16.58 | 16.65 | 4.4M |
| 2022-04-20 | 16.93 | 17.08 | 16.75 | 16.88 | 2.9M |
| 2022-04-19 | 16.15 | 17.04 | 16.15 | 16.97 | 4.4M |
| 2022-04-18 | 15.80 | 16.68 | 14.99 | 16.45 | 5.6M |
| 2022-04-15 | 16.93 | 17.13 | 15.56 | 15.85 | 7.9M |
| 2022-04-14 | 17.10 | 17.60 | 16.43 | 17.28 | 7.5M |
| 2022-04-13 | 17.20 | 17.35 | 16.92 | 17.00 | 4.7M |
| 2022-04-12 | 17.51 | 17.66 | 16.78 | 17.23 | 8.9M |
| 2022-04-11 | 17.15 | 18.22 | 16.85 | 17.64 | 12.0M |
| 2022-04-08 | 16.99 | 17.16 | 16.81 | 17.11 | 4.3M |
| 2022-04-07 | 16.99 | 17.10 | 16.85 | 17.05 | 2.4M |
| 2022-04-06 | 17.00 | 17.36 | 16.98 | 17.02 | 3.4M |
| 2022-04-01 | 17.09 | 17.16 | 16.70 | 17.00 | 4.3M |
| 2022-03-31 | 17.05 | 17.59 | 16.95 | 17.18 | 6.4M |
| 2022-03-30 | 16.97 | 17.15 | 16.81 | 17.05 | 3.7M |
| 2022-03-29 | 16.88 | 16.99 | 16.58 | 16.98 | 4.4M |
| 2022-03-28 | 16.94 | 17.21 | 16.62 | 16.89 | 4.1M |
| 2022-03-25 | 16.66 | 17.30 | 16.57 | 16.93 | 6.1M |
| 2022-03-24 | 16.61 | 16.98 | 16.45 | 16.68 | 3.9M |
| 2022-03-23 | 16.59 | 17.33 | 16.59 | 16.62 | 5.3M |
| 2022-03-22 | 16.68 | 16.86 | 16.37 | 16.74 | 4.8M |
| 2022-03-21 | 17.01 | 17.38 | 16.60 | 16.68 | 7.1M |
| 2022-03-18 | 16.69 | 17.18 | 16.47 | 17.00 | 7.3M |
| 2022-03-17 | 16.59 | 16.90 | 16.37 | 16.68 | 7.8M |
| 2022-03-16 | 16.22 | 16.51 | 15.81 | 16.51 | 7.2M |
| 2022-03-15 | 15.97 | 16.47 | 15.46 | 16.18 | 6.9M |
| 2022-03-14 | 16.50 | 16.79 | 16.17 | 16.18 | 8.8M |
| 2022-03-11 | 15.70 | 16.68 | 15.36 | 16.33 | 7.4M |
| 2022-03-10 | 16.20 | 16.31 | 15.67 | 15.80 | 4.2M |
| 2022-03-09 | 15.57 | 15.95 | 15.00 | 15.90 | 6.0M |
| 2022-03-08 | 15.45 | 15.65 | 15.17 | 15.54 | 3.0M |
| 2022-03-07 | 15.62 | 15.67 | 15.20 | 15.45 | 2.6M |
| 2022-03-04 | 15.64 | 15.85 | 15.46 | 15.63 | 2.7M |
| 2022-03-03 | 15.70 | 16.08 | 15.56 | 15.56 | 3.0M |
| 2022-03-02 | 15.81 | 15.82 | 15.65 | 15.69 | 1.7M |
| 2022-03-01 | 15.56 | 16.10 | 15.30 | 15.81 | 3.7M |
| 2022-02-28 | 15.81 | 15.85 | 15.55 | 15.57 | 2.7M |
| 2022-02-25 | 15.59 | 15.96 | 15.59 | 15.93 | 5.3M |
| 2022-02-24 | 15.50 | 15.95 | 14.88 | 15.85 | 6.8M |
| 2022-02-23 | 15.45 | 15.67 | 15.38 | 15.59 | 2.8M |
| 2022-02-22 | 15.95 | 15.96 | 15.30 | 15.54 | 5.7M |
| 2022-02-21 | 15.38 | 16.05 | 15.13 | 15.88 | 6.3M |
| 2022-02-18 | 14.80 | 15.44 | 14.63 | 15.31 | 4.3M |
| 2022-02-17 | 14.73 | 14.89 | 14.58 | 14.82 | 3.9M |
| 2022-02-16 | 14.28 | 14.79 | 14.11 | 14.74 | 5.1M |
| 2022-02-15 | 14.07 | 14.17 | 13.98 | 14.11 | 1.4M |
| 2022-02-14 | 14.02 | 14.19 | 13.94 | 14.07 | 1.5M |
| 2022-02-11 | 14.33 | 14.33 | 14.01 | 14.02 | 2.2M |
| 2022-02-10 | 14.55 | 14.64 | 14.30 | 14.37 | 1.9M |
| 2022-02-09 | 14.44 | 14.58 | 14.30 | 14.51 | 2.1M |
| 2022-02-08 | 14.24 | 14.45 | 14.13 | 14.44 | 1.9M |
| 2022-02-07 | 14.36 | 14.43 | 14.03 | 14.23 | 1.5M |
| 2022-01-28 | 13.88 | 14.15 | 13.78 | 14.02 | 1.8M |
| 2022-01-27 | 14.29 | 14.38 | 13.83 | 13.90 | 2.5M |
| 2022-01-26 | 14.24 | 14.38 | 14.03 | 14.36 | 2.7M |
| 2022-01-25 | 14.66 | 14.75 | 14.10 | 14.13 | 4.3M |
| 2022-01-24 | 15.06 | 15.06 | 14.62 | 14.75 | 4.2M |
| 2022-01-21 | 15.68 | 15.75 | 15.05 | 15.08 | 5.3M |
| 2022-01-20 | 16.46 | 16.54 | 15.63 | 15.64 | 7.1M |
| 2022-01-19 | 16.40 | 16.75 | 16.31 | 16.42 | 5.4M |
| 2022-01-18 | 18.02 | 18.14 | 16.64 | 16.69 | 15.8M |
| 2022-01-17 | 18.33 | 18.99 | 18.03 | 18.19 | 20.7M |
| 2022-01-14 | 16.58 | 17.88 | 16.48 | 17.70 | 14.2M |
| 2022-01-13 | 16.94 | 16.96 | 16.50 | 16.51 | 3.7M |
| 2022-01-12 | 16.94 | 17.06 | 16.77 | 16.98 | 3.1M |
| 2022-01-11 | 17.14 | 17.27 | 16.90 | 16.92 | 4.9M |
| 2022-01-10 | 16.53 | 17.32 | 16.41 | 17.23 | 8.3M |
| 2022-01-07 | 16.72 | 16.99 | 16.32 | 16.40 | 4.1M |
| 2022-01-06 | 16.30 | 16.79 | 16.27 | 16.72 | 3.9M |
| 2022-01-05 | 16.65 | 16.72 | 16.27 | 16.38 | 3.4M |
| 2022-01-04 | 16.49 | 16.80 | 16.49 | 16.64 | 3.7M |