27.40
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.28 | 23.49 | 22.60 | 22.80 | 2.2M |
| 2024-12-30 | 23.73 | 23.95 | 23.08 | 23.19 | 2.2M |
| 2024-12-27 | 23.44 | 23.95 | 23.16 | 23.73 | 3.3M |
| 2024-12-26 | 23.10 | 23.70 | 23.10 | 23.49 | 2.8M |
| 2024-12-25 | 23.63 | 23.72 | 23.00 | 23.23 | 3.4M |
| 2024-12-24 | 22.20 | 23.79 | 22.18 | 23.77 | 5.6M |
| 2024-12-23 | 22.70 | 22.79 | 22.11 | 22.13 | 1.4M |
| 2024-12-20 | 22.33 | 22.82 | 22.32 | 22.70 | 1.2M |
| 2024-12-19 | 22.34 | 22.48 | 21.96 | 22.41 | 1.3M |
| 2024-12-18 | 22.37 | 22.66 | 22.22 | 22.46 | 1.1M |
| 2024-12-17 | 23.04 | 23.15 | 22.34 | 22.45 | 1.8M |
| 2024-12-16 | 23.06 | 23.36 | 23.02 | 23.11 | 1.4M |
| 2024-12-13 | 23.60 | 23.60 | 23.03 | 23.05 | 2.1M |
| 2024-12-12 | 23.48 | 23.61 | 23.23 | 23.61 | 2.2M |
| 2024-12-11 | 23.34 | 23.49 | 23.29 | 23.48 | 1.7M |
| 2024-12-10 | 24.08 | 24.10 | 23.29 | 23.40 | 3.7M |
| 2024-12-09 | 23.07 | 23.71 | 23.00 | 23.51 | 3.6M |
| 2024-12-06 | 22.86 | 23.16 | 22.58 | 23.07 | 2.2M |
| 2024-12-05 | 22.68 | 22.98 | 22.62 | 22.88 | 1.4M |
| 2024-12-04 | 23.18 | 23.19 | 22.63 | 22.72 | 2.1M |
| 2024-12-03 | 23.40 | 23.45 | 23.08 | 23.22 | 2.0M |
| 2024-12-02 | 23.05 | 23.43 | 22.90 | 23.40 | 2.5M |
| 2024-11-29 | 22.75 | 23.10 | 22.40 | 23.01 | 2.6M |
| 2024-11-28 | 22.76 | 22.95 | 22.59 | 22.74 | 2.2M |
| 2024-11-27 | 22.55 | 22.77 | 21.81 | 22.77 | 2.2M |
| 2024-11-26 | 22.52 | 23.12 | 22.36 | 22.58 | 2.1M |
| 2024-11-25 | 22.42 | 22.65 | 22.14 | 22.57 | 1.9M |
| 2024-11-22 | 23.24 | 23.29 | 22.20 | 22.30 | 2.8M |
| 2024-11-21 | 23.37 | 23.46 | 23.01 | 23.32 | 2.6M |
| 2024-11-20 | 23.30 | 23.47 | 22.95 | 23.39 | 3.4M |
| 2024-11-19 | 22.41 | 23.32 | 22.28 | 23.29 | 3.6M |
| 2024-11-18 | 22.82 | 23.05 | 22.13 | 22.28 | 2.8M |
| 2024-11-15 | 23.60 | 23.83 | 22.82 | 22.84 | 3.5M |
| 2024-11-14 | 24.90 | 24.92 | 23.59 | 23.69 | 4.8M |
| 2024-11-13 | 24.67 | 25.30 | 24.40 | 24.89 | 4.2M |
| 2024-11-12 | 25.64 | 26.70 | 24.64 | 24.88 | 8.0M |
| 2024-11-11 | 25.30 | 25.94 | 25.10 | 25.64 | 7.0M |
| 2024-11-08 | 25.35 | 25.85 | 24.80 | 25.66 | 9.0M |
| 2024-11-07 | 25.92 | 26.84 | 25.13 | 25.34 | 17.1M |
| 2024-11-06 | 23.42 | 25.59 | 23.18 | 25.59 | 12.4M |
| 2024-11-05 | 23.01 | 23.35 | 22.77 | 23.26 | 6.5M |
| 2024-11-04 | 23.00 | 23.29 | 22.59 | 23.22 | 6.6M |
| 2024-11-01 | 21.74 | 23.48 | 21.68 | 22.62 | 10.3M |
| 2024-10-31 | 21.15 | 21.95 | 21.15 | 21.85 | 3.8M |
| 2024-10-30 | 21.44 | 21.70 | 21.08 | 21.21 | 2.7M |
| 2024-10-29 | 22.49 | 22.55 | 21.50 | 21.54 | 4.5M |
| 2024-10-28 | 21.92 | 22.32 | 21.74 | 22.32 | 3.8M |
| 2024-10-25 | 21.57 | 22.06 | 21.56 | 21.93 | 3.7M |
| 2024-10-24 | 21.41 | 21.83 | 21.35 | 21.56 | 2.7M |
| 2024-10-23 | 21.60 | 21.87 | 21.44 | 21.49 | 3.5M |
| 2024-10-22 | 21.14 | 21.55 | 21.11 | 21.54 | 3.1M |
| 2024-10-21 | 21.01 | 21.55 | 21.01 | 21.25 | 3.5M |
| 2024-10-18 | 20.30 | 21.34 | 20.28 | 20.96 | 3.8M |
| 2024-10-17 | 20.98 | 21.05 | 20.40 | 20.40 | 2.7M |
| 2024-10-16 | 20.65 | 21.16 | 20.53 | 20.75 | 2.8M |
| 2024-10-15 | 21.40 | 21.57 | 20.95 | 20.96 | 2.6M |
| 2024-10-14 | 21.13 | 21.42 | 20.70 | 21.41 | 2.8M |
| 2024-10-11 | 21.86 | 22.02 | 20.77 | 20.97 | 3.8M |
| 2024-10-10 | 22.11 | 22.64 | 21.55 | 21.85 | 5.1M |
| 2024-10-09 | 23.60 | 24.07 | 22.08 | 22.10 | 7.6M |
| 2024-10-08 | 24.83 | 24.83 | 22.71 | 24.10 | 13.2M |
| 2024-09-30 | 21.25 | 22.57 | 20.89 | 22.57 | 12.0M |
| 2024-09-27 | 19.80 | 20.55 | 19.78 | 20.52 | 4.2M |
| 2024-09-26 | 19.10 | 19.57 | 19.03 | 19.57 | 3.0M |
| 2024-09-25 | 19.18 | 19.58 | 19.06 | 19.15 | 4.1M |
| 2024-09-24 | 18.59 | 19.10 | 18.46 | 19.00 | 3.0M |
| 2024-09-23 | 18.39 | 18.61 | 18.38 | 18.52 | 1.3M |
| 2024-09-20 | 18.55 | 18.75 | 18.36 | 18.48 | 1.4M |
| 2024-09-19 | 18.27 | 18.77 | 18.27 | 18.60 | 2.1M |
| 2024-09-18 | 18.49 | 18.63 | 18.02 | 18.32 | 1.9M |
| 2024-09-13 | 18.77 | 18.87 | 18.52 | 18.57 | 1.8M |
| 2024-09-12 | 19.05 | 19.19 | 18.76 | 18.77 | 1.6M |
| 2024-09-11 | 19.21 | 19.22 | 19.01 | 19.04 | 1.2M |
| 2024-09-10 | 19.40 | 19.52 | 18.89 | 19.22 | 1.9M |
| 2024-09-09 | 19.61 | 19.66 | 19.30 | 19.40 | 1.5M |
| 2024-09-06 | 20.25 | 20.25 | 19.59 | 19.60 | 2.7M |
| 2024-09-05 | 20.27 | 20.34 | 19.85 | 20.25 | 3.1M |
| 2024-09-04 | 21.83 | 21.90 | 21.20 | 21.25 | 3.3M |
| 2024-09-03 | 21.20 | 21.89 | 21.11 | 21.83 | 2.9M |
| 2024-09-02 | 21.43 | 21.90 | 21.28 | 21.30 | 3.1M |
| 2024-08-30 | 20.99 | 22.22 | 20.97 | 21.73 | 5.7M |
| 2024-08-29 | 20.72 | 21.08 | 20.64 | 20.97 | 2.3M |
| 2024-08-28 | 20.69 | 20.95 | 20.50 | 20.82 | 2.0M |
| 2024-08-27 | 20.64 | 20.92 | 20.31 | 20.69 | 2.3M |
| 2024-08-26 | 20.41 | 20.70 | 20.35 | 20.62 | 1.6M |
| 2024-08-23 | 20.41 | 20.58 | 20.27 | 20.42 | 2.0M |
| 2024-08-22 | 20.97 | 21.00 | 20.25 | 20.37 | 2.6M |
| 2024-08-21 | 20.90 | 21.13 | 20.68 | 20.97 | 1.9M |
| 2024-08-20 | 21.50 | 21.65 | 20.80 | 20.87 | 2.5M |
| 2024-08-19 | 21.50 | 21.73 | 21.42 | 21.43 | 2.0M |
| 2024-08-16 | 22.00 | 22.08 | 21.56 | 21.56 | 2.8M |
| 2024-08-15 | 22.00 | 22.18 | 21.72 | 22.03 | 3.0M |
| 2024-08-14 | 22.28 | 22.44 | 21.89 | 22.00 | 2.1M |
| 2024-08-13 | 21.95 | 22.38 | 21.91 | 22.33 | 2.8M |
| 2024-08-12 | 22.25 | 22.31 | 21.82 | 21.97 | 2.2M |
| 2024-08-09 | 22.35 | 22.71 | 22.13 | 22.16 | 2.8M |
| 2024-08-08 | 22.93 | 22.96 | 22.25 | 22.36 | 4.1M |
| 2024-08-07 | 23.05 | 23.50 | 22.60 | 23.08 | 5.3M |
| 2024-08-06 | 22.99 | 23.19 | 22.82 | 23.05 | 4.4M |
| 2024-08-05 | 23.88 | 24.17 | 22.82 | 22.83 | 7.5M |
| 2024-08-02 | 23.23 | 23.79 | 23.16 | 23.52 | 5.8M |
| 2024-08-01 | 23.59 | 23.62 | 23.24 | 23.33 | 6.1M |
| 2024-07-31 | 23.75 | 23.82 | 23.12 | 23.69 | 8.2M |
| 2024-07-30 | 22.58 | 23.92 | 22.51 | 23.73 | 9.9M |
| 2024-07-29 | 22.65 | 22.91 | 22.39 | 22.74 | 4.9M |
| 2024-07-26 | 22.08 | 22.54 | 22.08 | 22.46 | 3.8M |
| 2024-07-25 | 22.16 | 22.64 | 21.77 | 22.31 | 5.1M |
| 2024-07-24 | 22.80 | 23.02 | 22.32 | 22.34 | 6.3M |
| 2024-07-23 | 23.90 | 24.10 | 22.96 | 22.99 | 7.4M |
| 2024-07-22 | 23.89 | 24.04 | 23.69 | 23.92 | 4.2M |
| 2024-07-19 | 23.89 | 24.05 | 23.62 | 23.90 | 6.0M |
| 2024-07-18 | 23.85 | 24.15 | 23.65 | 24.14 | 7.3M |
| 2024-07-17 | 24.09 | 24.27 | 23.77 | 24.00 | 7.4M |
| 2024-07-16 | 24.48 | 24.76 | 24.07 | 24.40 | 8.6M |
| 2024-07-15 | 25.28 | 25.28 | 24.24 | 24.34 | 11.4M |
| 2024-07-12 | 26.55 | 26.87 | 25.31 | 25.42 | 17.7M |
| 2024-07-11 | 29.35 | 30.34 | 27.90 | 27.92 | 19.1M |
| 2024-07-10 | 30.68 | 31.50 | 28.25 | 28.27 | 18.6M |
| 2024-07-09 | 32.11 | 34.65 | 30.16 | 32.26 | 19.8M |
| 2024-07-08 | 39.95 | 39.95 | 34.40 | 34.95 | 20.8M |
| 2024-07-05 | 39.40 | 45.00 | 39.32 | 43.50 | 30.2M |