21.94
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 22.00 | 22.02 | 21.63 | 21.94 | 2.7M |
| 2025-09-26 | 22.27 | 22.50 | 21.93 | 22.03 | 2.7M |
| 2025-09-25 | 22.50 | 22.85 | 22.37 | 22.48 | 3.0M |
| 2025-09-24 | 22.02 | 22.60 | 21.89 | 22.48 | 3.9M |
| 2025-09-23 | 22.40 | 22.44 | 21.47 | 22.02 | 4.3M |
| 2025-09-22 | 22.27 | 22.59 | 22.11 | 22.42 | 2.9M |
| 2025-09-19 | 22.50 | 23.10 | 22.14 | 22.31 | 4.2M |
| 2025-09-18 | 23.18 | 24.21 | 22.50 | 22.76 | 7.8M |
| 2025-09-17 | 23.23 | 23.55 | 22.88 | 23.10 | 3.9M |
| 2025-09-16 | 22.96 | 23.43 | 22.71 | 23.26 | 4.1M |
| 2025-09-15 | 23.01 | 23.08 | 22.63 | 22.71 | 4.0M |
| 2025-09-12 | 23.28 | 23.40 | 22.76 | 22.87 | 4.4M |
| 2025-09-11 | 22.41 | 23.38 | 21.84 | 23.28 | 4.9M |
| 2025-09-10 | 22.46 | 23.05 | 22.38 | 22.54 | 3.3M |
| 2025-09-09 | 23.87 | 24.13 | 22.30 | 22.61 | 8.2M |
| 2025-09-08 | 22.81 | 24.03 | 22.81 | 23.87 | 6.5M |
| 2025-09-05 | 22.77 | 23.08 | 22.53 | 22.91 | 5.1M |
| 2025-09-04 | 23.58 | 23.75 | 22.31 | 22.70 | 4.9M |
| 2025-09-03 | 23.89 | 24.09 | 23.40 | 23.55 | 3.5M |
| 2025-09-02 | 24.64 | 24.89 | 23.58 | 23.88 | 4.9M |
| 2025-09-01 | 23.99 | 24.88 | 23.85 | 24.72 | 6.6M |
| 2025-08-29 | 24.00 | 24.10 | 23.51 | 23.82 | 4.9M |
| 2025-08-28 | 24.46 | 24.76 | 23.31 | 24.10 | 5.5M |
| 2025-08-27 | 24.98 | 25.50 | 24.33 | 24.41 | 6.0M |
| 2025-08-26 | 25.82 | 26.58 | 25.06 | 25.18 | 7.7M |
| 2025-08-25 | 26.30 | 26.41 | 25.50 | 25.84 | 8.5M |
| 2025-08-22 | 26.85 | 27.45 | 26.00 | 26.41 | 5.1M |
| 2025-08-21 | 27.21 | 27.80 | 26.50 | 26.72 | 5.9M |
| 2025-08-20 | 26.50 | 27.25 | 26.09 | 26.95 | 7.4M |
| 2025-08-19 | 25.80 | 27.31 | 25.00 | 26.68 | 12.5M |
| 2025-08-18 | 22.99 | 26.11 | 22.99 | 25.70 | 14.0M |
| 2025-08-15 | 23.14 | 23.48 | 22.80 | 22.98 | 4.6M |
| 2025-08-14 | 23.65 | 23.68 | 22.80 | 22.83 | 4.2M |
| 2025-08-13 | 23.61 | 23.90 | 23.33 | 23.76 | 4.1M |
| 2025-08-12 | 23.60 | 23.92 | 23.22 | 23.71 | 6.0M |
| 2025-08-11 | 22.70 | 24.20 | 22.36 | 23.60 | 9.7M |
| 2025-08-08 | 22.00 | 22.81 | 21.72 | 22.57 | 7.6M |
| 2025-08-07 | 22.04 | 22.83 | 21.97 | 21.98 | 7.0M |
| 2025-08-06 | 22.35 | 22.44 | 21.86 | 22.05 | 3.6M |
| 2025-08-05 | 22.11 | 22.45 | 21.72 | 22.27 | 5.0M |
| 2025-08-04 | 21.63 | 22.21 | 21.40 | 22.09 | 4.7M |
| 2025-08-01 | 21.75 | 22.14 | 21.62 | 21.78 | 4.0M |
| 2025-07-31 | 22.10 | 22.48 | 21.75 | 21.85 | 6.3M |
| 2025-07-30 | 22.22 | 22.91 | 21.89 | 22.30 | 7.1M |
| 2025-07-29 | 21.99 | 22.31 | 21.53 | 22.18 | 6.5M |
| 2025-07-28 | 21.95 | 22.57 | 21.78 | 21.85 | 6.1M |
| 2025-07-25 | 21.68 | 22.19 | 21.35 | 21.98 | 6.9M |
| 2025-07-24 | 20.69 | 22.38 | 20.52 | 21.62 | 10.6M |
| 2025-07-23 | 21.10 | 21.20 | 20.62 | 20.69 | 5.7M |
| 2025-07-22 | 20.45 | 21.25 | 20.38 | 20.99 | 6.1M |
| 2025-07-21 | 20.49 | 21.06 | 20.28 | 20.51 | 5.0M |
| 2025-07-18 | 20.40 | 20.49 | 20.15 | 20.47 | 2.6M |
| 2025-07-17 | 20.30 | 20.46 | 20.06 | 20.40 | 2.7M |
| 2025-07-16 | 19.51 | 20.39 | 19.51 | 20.23 | 5.3M |
| 2025-07-15 | 19.96 | 20.14 | 19.58 | 19.79 | 3.1M |
| 2025-07-14 | 19.84 | 19.95 | 19.67 | 19.88 | 2.2M |
| 2025-07-11 | 19.73 | 19.94 | 19.57 | 19.86 | 2.3M |
| 2025-07-10 | 19.67 | 19.76 | 19.47 | 19.72 | 1.7M |
| 2025-07-09 | 19.85 | 19.90 | 19.62 | 19.64 | 2.2M |
| 2025-07-08 | 19.81 | 20.05 | 19.63 | 19.85 | 2.5M |
| 2025-07-07 | 19.90 | 20.14 | 19.54 | 19.81 | 3.7M |
| 2025-07-04 | 19.88 | 20.13 | 19.60 | 19.62 | 3.2M |
| 2025-07-03 | 19.81 | 19.97 | 19.71 | 19.75 | 2.0M |
| 2025-07-02 | 20.03 | 20.12 | 19.64 | 19.79 | 2.4M |
| 2025-07-01 | 19.56 | 20.24 | 19.56 | 20.09 | 3.9M |
| 2025-06-30 | 19.62 | 19.83 | 19.48 | 19.70 | 2.1M |
| 2025-06-27 | 19.55 | 19.81 | 19.51 | 19.61 | 2.2M |
| 2025-06-26 | 19.80 | 19.89 | 19.53 | 19.68 | 2.8M |
| 2025-06-25 | 19.33 | 20.04 | 19.18 | 19.91 | 4.8M |
| 2025-06-24 | 19.29 | 19.37 | 19.11 | 19.32 | 2.7M |
| 2025-06-23 | 18.66 | 19.47 | 18.54 | 19.29 | 5.2M |
| 2025-06-20 | 18.81 | 18.81 | 18.46 | 18.47 | 1.8M |
| 2025-06-19 | 18.87 | 19.04 | 18.60 | 18.62 | 2.7M |
| 2025-06-18 | 18.68 | 18.93 | 18.60 | 18.85 | 2.0M |
| 2025-06-17 | 18.86 | 19.09 | 18.69 | 18.73 | 3.1M |
| 2025-06-16 | 18.84 | 18.95 | 18.66 | 18.84 | 3.2M |
| 2025-06-13 | 19.46 | 19.46 | 18.78 | 18.84 | 4.6M |
| 2025-06-12 | 19.53 | 19.68 | 19.32 | 19.38 | 2.8M |
| 2025-06-11 | 19.50 | 19.80 | 19.40 | 19.56 | 2.7M |
| 2025-06-10 | 20.05 | 20.09 | 19.21 | 19.47 | 5.2M |
| 2025-06-09 | 19.96 | 20.38 | 19.81 | 20.05 | 3.7M |
| 2025-06-06 | 20.01 | 20.08 | 19.82 | 20.05 | 2.3M |
| 2025-06-05 | 20.16 | 20.23 | 19.70 | 19.93 | 4.1M |
| 2025-06-04 | 20.28 | 20.46 | 19.90 | 20.16 | 3.6M |
| 2025-06-03 | 20.25 | 20.84 | 20.15 | 20.30 | 4.1M |
| 2025-05-30 | 20.92 | 20.93 | 20.17 | 20.29 | 3.2M |
| 2025-05-29 | 20.00 | 20.90 | 20.00 | 20.89 | 3.3M |
| 2025-05-28 | 20.44 | 20.60 | 19.88 | 20.06 | 3.2M |
| 2025-05-27 | 20.35 | 20.62 | 20.31 | 20.56 | 1.9M |
| 2025-05-26 | 20.38 | 20.50 | 20.10 | 20.33 | 1.8M |
| 2025-05-23 | 20.56 | 20.64 | 20.21 | 20.30 | 2.8M |
| 2025-05-22 | 20.31 | 20.76 | 20.15 | 20.51 | 3.5M |
| 2025-05-21 | 20.33 | 20.53 | 20.26 | 20.38 | 3.0M |
| 2025-05-20 | 20.65 | 20.86 | 20.40 | 20.50 | 3.8M |
| 2025-05-19 | 20.89 | 20.90 | 20.36 | 20.55 | 3.4M |
| 2025-05-16 | 20.72 | 21.10 | 20.65 | 21.00 | 2.2M |
| 2025-05-15 | 21.35 | 21.48 | 20.66 | 20.73 | 3.3M |
| 2025-05-14 | 21.31 | 21.65 | 21.03 | 21.35 | 3.2M |
| 2025-05-13 | 21.55 | 21.55 | 20.88 | 21.30 | 4.3M |
| 2025-05-12 | 21.21 | 21.56 | 20.68 | 21.20 | 3.3M |
| 2025-05-09 | 21.42 | 21.60 | 21.15 | 21.40 | 2.5M |
| 2025-05-08 | 21.73 | 21.74 | 21.40 | 21.60 | 3.0M |
| 2025-05-07 | 22.39 | 22.50 | 21.28 | 21.64 | 4.8M |
| 2025-05-06 | 21.60 | 22.32 | 21.35 | 22.30 | 8.5M |
| 2025-04-30 | 20.93 | 22.33 | 20.75 | 21.77 | 9.0M |
| 2025-04-29 | 19.70 | 20.25 | 19.51 | 20.22 | 4.8M |
| 2025-04-28 | 20.45 | 20.55 | 19.60 | 19.68 | 5.5M |
| 2025-04-25 | 21.60 | 21.80 | 20.50 | 20.60 | 6.0M |
| 2025-04-24 | 21.54 | 21.93 | 21.03 | 21.61 | 5.8M |
| 2025-04-23 | 22.43 | 22.90 | 21.31 | 21.60 | 8.2M |
| 2025-04-22 | 21.27 | 23.14 | 20.72 | 22.60 | 12.8M |
| 2025-04-21 | 19.05 | 21.26 | 18.96 | 20.91 | 9.7M |
| 2025-04-18 | 19.26 | 20.29 | 19.12 | 19.24 | 2.6M |
| 2025-04-17 | 19.15 | 19.54 | 18.97 | 19.46 | 2.9M |
| 2025-04-16 | 19.70 | 19.79 | 18.88 | 19.06 | 4.1M |
| 2025-04-15 | 20.18 | 20.20 | 19.65 | 19.77 | 3.3M |
| 2025-04-14 | 20.43 | 20.64 | 20.02 | 20.07 | 3.1M |
| 2025-04-11 | 19.78 | 20.54 | 19.70 | 20.18 | 5.1M |
| 2025-04-10 | 19.46 | 20.35 | 19.20 | 19.94 | 5.3M |
| 2025-04-09 | 19.01 | 19.65 | 17.81 | 19.16 | 6.1M |
| 2025-04-08 | 19.04 | 20.05 | 18.68 | 19.26 | 6.6M |
| 2025-04-07 | 19.49 | 20.97 | 18.10 | 19.05 | 8.9M |
| 2025-04-03 | 20.84 | 21.36 | 20.45 | 20.52 | 4.3M |
| 2025-04-02 | 20.61 | 20.97 | 20.38 | 20.82 | 5.5M |
| 2025-04-01 | 19.25 | 20.98 | 19.20 | 20.48 | 10.0M |
| 2025-03-31 | 19.79 | 19.88 | 18.68 | 19.11 | 5.4M |
| 2025-03-28 | 19.51 | 20.51 | 19.51 | 19.71 | 4.9M |
| 2025-03-27 | 19.37 | 19.88 | 18.80 | 19.70 | 3.8M |
| 2025-03-26 | 19.30 | 19.58 | 19.25 | 19.32 | 2.1M |
| 2025-03-25 | 19.30 | 19.49 | 19.14 | 19.37 | 1.7M |
| 2025-03-24 | 19.51 | 19.70 | 19.08 | 19.35 | 2.6M |
| 2025-03-21 | 19.79 | 19.89 | 19.46 | 19.58 | 2.1M |
| 2025-03-20 | 19.99 | 20.10 | 19.76 | 19.82 | 1.7M |
| 2025-03-19 | 20.22 | 20.53 | 19.98 | 20.05 | 1.8M |
| 2025-03-18 | 20.15 | 20.39 | 20.03 | 20.22 | 1.8M |
| 2025-03-17 | 20.30 | 20.56 | 19.90 | 20.18 | 2.4M |
| 2025-03-14 | 19.89 | 20.42 | 19.73 | 20.30 | 3.5M |
| 2025-03-13 | 20.20 | 20.31 | 19.64 | 19.81 | 3.5M |
| 2025-03-12 | 20.82 | 20.85 | 20.12 | 20.25 | 4.0M |
| 2025-03-11 | 20.60 | 20.87 | 20.44 | 20.75 | 2.7M |
| 2025-03-10 | 20.76 | 21.38 | 20.71 | 20.88 | 4.6M |
| 2025-03-07 | 20.51 | 21.00 | 20.22 | 20.48 | 5.9M |
| 2025-03-06 | 20.10 | 20.65 | 19.62 | 20.53 | 6.8M |
| 2025-03-05 | 19.95 | 20.25 | 19.62 | 19.75 | 3.6M |
| 2025-03-04 | 19.41 | 20.10 | 19.29 | 19.87 | 4.4M |
| 2025-03-03 | 19.20 | 20.04 | 19.10 | 19.47 | 5.2M |
| 2025-02-28 | 19.65 | 19.78 | 19.11 | 19.11 | 4.6M |
| 2025-02-27 | 19.38 | 19.68 | 19.03 | 19.57 | 4.8M |
| 2025-02-26 | 18.88 | 19.50 | 18.68 | 19.36 | 5.9M |
| 2025-02-25 | 19.93 | 20.25 | 18.89 | 18.95 | 9.7M |
| 2025-02-24 | 19.66 | 19.88 | 19.20 | 19.43 | 2.6M |
| 2025-02-21 | 19.85 | 20.32 | 19.50 | 19.66 | 4.5M |
| 2025-02-20 | 19.49 | 19.94 | 19.40 | 19.84 | 3.5M |
| 2025-02-19 | 18.98 | 19.75 | 18.97 | 19.52 | 4.2M |
| 2025-02-18 | 19.17 | 19.34 | 18.90 | 19.06 | 3.4M |
| 2025-02-17 | 19.40 | 19.72 | 18.76 | 19.17 | 5.6M |
| 2025-02-14 | 18.91 | 19.62 | 18.91 | 19.24 | 3.4M |
| 2025-02-13 | 19.32 | 19.40 | 18.99 | 19.02 | 2.0M |
| 2025-02-12 | 19.20 | 19.31 | 18.90 | 19.25 | 2.3M |
| 2025-02-11 | 19.61 | 19.67 | 18.94 | 19.16 | 2.8M |
| 2025-02-10 | 19.20 | 19.70 | 18.98 | 19.57 | 3.7M |
| 2025-02-07 | 18.80 | 19.71 | 18.80 | 19.25 | 4.8M |
| 2025-02-06 | 18.49 | 18.86 | 18.40 | 18.80 | 2.6M |
| 2025-02-05 | 18.35 | 18.75 | 18.35 | 18.53 | 2.5M |
| 2025-01-27 | 18.45 | 19.00 | 18.23 | 18.35 | 3.2M |
| 2025-01-24 | 17.72 | 18.12 | 17.68 | 18.09 | 2.3M |
| 2025-01-23 | 17.90 | 18.43 | 17.73 | 17.78 | 4.2M |
| 2025-01-22 | 17.73 | 17.85 | 17.22 | 17.70 | 2.8M |
| 2025-01-21 | 18.50 | 18.50 | 17.59 | 17.84 | 3.5M |
| 2025-01-20 | 18.00 | 18.50 | 18.00 | 18.18 | 2.9M |
| 2025-01-17 | 17.89 | 18.20 | 17.72 | 17.94 | 2.2M |
| 2025-01-16 | 18.24 | 18.52 | 17.86 | 17.89 | 2.3M |
| 2025-01-15 | 18.64 | 18.65 | 18.02 | 18.20 | 2.3M |
| 2025-01-14 | 17.41 | 18.90 | 17.30 | 18.70 | 5.0M |
| 2025-01-13 | 17.13 | 17.80 | 17.02 | 17.41 | 3.3M |
| 2025-01-10 | 17.37 | 17.85 | 17.12 | 17.16 | 3.0M |
| 2025-01-09 | 17.60 | 17.95 | 17.33 | 17.35 | 2.6M |
| 2025-01-08 | 18.02 | 18.14 | 17.44 | 17.66 | 2.6M |
| 2025-01-07 | 18.29 | 18.30 | 17.41 | 18.01 | 3.9M |
| 2025-01-06 | 18.25 | 18.62 | 17.98 | 18.21 | 3.1M |
| 2025-01-03 | 18.65 | 18.99 | 18.10 | 18.24 | 3.1M |
| 2025-01-02 | 19.04 | 19.44 | 18.44 | 18.61 | 2.7M |