33.40
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 | 32.81 | 33.85 | 32.68 | 33.40 | 12.9M |
| 2025-09-26 | 32.20 | 33.10 | 32.06 | 32.06 | 6.3M |
| 2025-09-25 | 32.60 | 33.33 | 32.44 | 32.50 | 6.7M |
| 2025-09-24 | 31.33 | 32.83 | 31.01 | 32.64 | 8.6M |
| 2025-09-23 | 31.78 | 32.30 | 30.58 | 31.43 | 7.5M |
| 2025-09-22 | 31.98 | 32.89 | 31.31 | 31.98 | 5.2M |
| 2025-09-19 | 32.25 | 32.88 | 31.83 | 31.99 | 6.2M |
| 2025-09-18 | 33.35 | 33.50 | 31.85 | 32.29 | 9.6M |
| 2025-09-17 | 33.33 | 33.70 | 32.94 | 33.24 | 8.0M |
| 2025-09-16 | 33.39 | 33.62 | 32.60 | 33.51 | 10.4M |
| 2025-09-15 | 33.81 | 34.93 | 33.30 | 33.43 | 11.2M |
| 2025-09-12 | 34.25 | 34.64 | 33.18 | 33.98 | 13.4M |
| 2025-09-11 | 34.40 | 34.57 | 33.58 | 34.01 | 11.2M |
| 2025-09-10 | 34.30 | 34.86 | 33.65 | 34.08 | 16.3M |
| 2025-09-09 | 34.50 | 36.00 | 34.20 | 34.99 | 19.7M |
| 2025-09-08 | 34.35 | 35.95 | 33.50 | 35.58 | 27.8M |
| 2025-09-05 | 32.25 | 34.35 | 32.04 | 34.35 | 25.5M |
| 2025-09-04 | 31.70 | 33.29 | 31.51 | 32.23 | 19.2M |
| 2025-09-03 | 32.21 | 33.06 | 31.81 | 32.45 | 14.7M |
| 2025-09-02 | 31.99 | 32.93 | 31.69 | 32.15 | 15.7M |
| 2025-09-01 | 31.28 | 32.35 | 31.00 | 31.99 | 13.2M |
| 2025-08-29 | 29.86 | 31.82 | 29.82 | 30.95 | 11.8M |
| 2025-08-28 | 30.50 | 30.85 | 29.05 | 30.04 | 8.6M |
| 2025-08-27 | 31.31 | 31.99 | 30.44 | 30.52 | 8.9M |
| 2025-08-26 | 31.32 | 31.75 | 31.22 | 31.43 | 4.9M |
| 2025-08-25 | 31.77 | 32.07 | 31.30 | 31.54 | 7.4M |
| 2025-08-22 | 31.50 | 31.85 | 31.30 | 31.60 | 5.9M |
| 2025-08-21 | 31.93 | 32.15 | 31.34 | 31.53 | 6.1M |
| 2025-08-20 | 32.02 | 32.13 | 31.55 | 32.02 | 6.4M |
| 2025-08-19 | 31.10 | 32.99 | 30.80 | 32.10 | 14.2M |
| 2025-08-18 | 30.77 | 31.35 | 30.59 | 31.13 | 7.4M |
| 2025-08-15 | 30.05 | 30.70 | 29.88 | 30.52 | 6.3M |
| 2025-08-14 | 31.12 | 31.40 | 29.95 | 29.97 | 7.3M |
| 2025-08-13 | 31.30 | 31.49 | 30.88 | 31.00 | 5.1M |
| 2025-08-12 | 31.64 | 31.70 | 30.79 | 31.20 | 6.3M |
| 2025-08-11 | 30.73 | 31.78 | 30.71 | 31.50 | 12.6M |
| 2025-08-08 | 30.25 | 30.48 | 29.93 | 30.13 | 4.4M |
| 2025-08-07 | 31.08 | 31.13 | 30.21 | 30.25 | 7.3M |
| 2025-08-06 | 30.90 | 31.22 | 30.58 | 31.14 | 6.9M |
| 2025-08-05 | 31.46 | 31.60 | 31.01 | 31.27 | 5.9M |
| 2025-08-04 | 30.58 | 31.55 | 30.33 | 31.35 | 6.8M |
| 2025-08-01 | 30.02 | 31.40 | 29.76 | 30.66 | 8.0M |
| 2025-07-31 | 30.30 | 31.36 | 30.11 | 30.25 | 6.6M |
| 2025-07-30 | 31.50 | 31.95 | 30.50 | 30.73 | 8.8M |
| 2025-07-29 | 31.78 | 32.48 | 31.24 | 31.50 | 7.5M |
| 2025-07-28 | 31.24 | 32.19 | 31.18 | 31.74 | 7.4M |
| 2025-07-25 | 31.50 | 31.72 | 31.12 | 31.16 | 5.6M |
| 2025-07-24 | 30.67 | 31.62 | 30.61 | 31.48 | 7.9M |
| 2025-07-23 | 30.94 | 31.35 | 30.58 | 30.69 | 7.5M |
| 2025-07-22 | 30.56 | 32.00 | 30.35 | 31.27 | 14.0M |
| 2025-07-21 | 30.10 | 30.60 | 29.93 | 30.48 | 4.8M |
| 2025-07-18 | 30.45 | 30.97 | 30.20 | 30.37 | 7.2M |
| 2025-07-17 | 29.80 | 30.29 | 29.72 | 30.25 | 4.9M |
| 2025-07-16 | 29.80 | 30.67 | 29.74 | 30.03 | 6.5M |
| 2025-07-15 | 29.89 | 30.22 | 29.26 | 29.58 | 4.6M |
| 2025-07-14 | 30.09 | 30.47 | 29.77 | 29.99 | 5.0M |
| 2025-07-11 | 30.37 | 30.42 | 29.77 | 30.07 | 5.8M |
| 2025-07-10 | 30.39 | 30.67 | 30.07 | 30.34 | 5.1M |
| 2025-07-09 | 31.02 | 31.15 | 30.31 | 30.40 | 7.5M |
| 2025-07-08 | 30.93 | 31.29 | 30.76 | 30.99 | 6.9M |
| 2025-07-07 | 30.90 | 31.40 | 30.77 | 30.93 | 6.2M |
| 2025-07-04 | 32.00 | 32.38 | 30.93 | 31.17 | 13.5M |
| 2025-07-03 | 32.90 | 32.93 | 31.10 | 32.72 | 16.8M |
| 2025-07-02 | 31.91 | 34.56 | 31.44 | 33.29 | 19.2M |
| 2025-07-01 | 32.69 | 32.75 | 31.10 | 32.16 | 13.3M |
| 2025-06-30 | 32.75 | 33.24 | 32.06 | 32.69 | 11.0M |
| 2025-06-27 | 33.50 | 34.66 | 32.48 | 32.80 | 15.0M |
| 2025-06-26 | 32.23 | 34.50 | 32.23 | 33.66 | 23.8M |
| 2025-06-25 | 31.99 | 33.88 | 31.80 | 32.53 | 23.9M |
| 2025-06-24 | 30.95 | 32.59 | 30.47 | 32.59 | 21.4M |
| 2025-06-23 | 29.04 | 30.48 | 28.62 | 30.46 | 10.4M |
| 2025-06-20 | 28.91 | 30.10 | 28.91 | 29.36 | 7.8M |
| 2025-06-19 | 29.10 | 30.44 | 28.86 | 29.09 | 10.7M |
| 2025-06-18 | 28.97 | 29.53 | 28.25 | 29.35 | 7.1M |
| 2025-06-17 | 28.41 | 29.58 | 28.41 | 29.32 | 7.2M |
| 2025-06-16 | 28.36 | 28.67 | 28.24 | 28.41 | 4.5M |
| 2025-06-13 | 29.01 | 29.68 | 28.42 | 28.51 | 7.3M |
| 2025-06-12 | 28.90 | 29.60 | 28.90 | 29.40 | 6.7M |
| 2025-06-11 | 29.63 | 30.55 | 29.10 | 29.28 | 9.3M |
| 2025-06-10 | 30.23 | 31.19 | 29.20 | 29.69 | 14.1M |
| 2025-06-09 | 29.54 | 30.66 | 29.32 | 30.23 | 11.1M |
| 2025-06-06 | 28.51 | 29.99 | 28.34 | 29.53 | 13.2M |
| 2025-06-05 | 28.74 | 28.88 | 28.34 | 28.56 | 7.2M |
| 2025-06-04 | 27.59 | 29.65 | 27.59 | 29.02 | 13.2M |
| 2025-06-03 | 26.96 | 27.57 | 26.96 | 27.42 | 5.3M |
| 2025-05-30 | 27.98 | 28.19 | 27.22 | 27.22 | 7.3M |
| 2025-05-29 | 27.88 | 28.19 | 27.52 | 27.94 | 11.1M |
| 2025-05-28 | 26.52 | 30.50 | 26.44 | 28.23 | 18.1M |
| 2025-05-27 | 26.00 | 27.22 | 25.65 | 26.52 | 6.1M |
| 2025-05-26 | 25.97 | 26.10 | 25.40 | 26.03 | 4.4M |
| 2025-05-23 | 26.33 | 27.02 | 25.92 | 26.05 | 5.7M |
| 2025-05-22 | 27.36 | 27.47 | 26.39 | 26.50 | 8.5M |
| 2025-05-21 | 26.37 | 28.40 | 26.23 | 27.99 | 13.6M |
| 2025-05-20 | 26.31 | 26.86 | 26.10 | 26.46 | 3.7M |
| 2025-05-19 | 26.75 | 26.78 | 25.72 | 26.38 | 3.1M |
| 2025-05-16 | 26.37 | 27.23 | 26.12 | 26.55 | 3.6M |
| 2025-05-15 | 26.70 | 26.82 | 26.20 | 26.29 | 3.4M |
| 2025-05-14 | 27.00 | 27.12 | 26.70 | 26.75 | 4.4M |
| 2025-05-13 | 27.45 | 27.70 | 26.92 | 27.03 | 5.7M |
| 2025-05-12 | 27.50 | 27.81 | 27.01 | 27.21 | 8.5M |
| 2025-05-09 | 26.55 | 27.30 | 25.83 | 26.85 | 6.5M |
| 2025-05-08 | 25.97 | 26.71 | 25.57 | 26.55 | 3.9M |
| 2025-05-07 | 26.09 | 26.26 | 25.44 | 25.76 | 3.4M |
| 2025-05-06 | 25.00 | 25.73 | 24.95 | 25.73 | 3.4M |
| 2025-04-30 | 24.58 | 24.90 | 24.58 | 24.72 | 2.0M |
| 2025-04-29 | 24.10 | 24.67 | 24.10 | 24.49 | 1.9M |
| 2025-04-28 | 24.78 | 24.86 | 24.17 | 24.20 | 2.6M |
| 2025-04-25 | 25.28 | 25.28 | 24.77 | 24.79 | 3.0M |
| 2025-04-24 | 25.39 | 25.88 | 24.85 | 25.14 | 4.5M |
| 2025-04-23 | 25.28 | 25.60 | 25.02 | 25.49 | 3.4M |
| 2025-04-22 | 25.46 | 25.59 | 24.83 | 25.02 | 3.7M |
| 2025-04-21 | 25.00 | 25.47 | 24.58 | 25.47 | 7.2M |
| 2025-04-18 | 25.72 | 26.56 | 25.41 | 26.19 | 3.9M |
| 2025-04-17 | 25.72 | 26.16 | 25.58 | 25.78 | 2.5M |
| 2025-04-16 | 26.31 | 26.77 | 25.44 | 25.77 | 4.6M |
| 2025-04-15 | 26.35 | 27.38 | 26.17 | 26.66 | 7.1M |
| 2025-04-14 | 26.16 | 26.43 | 25.96 | 26.10 | 3.3M |
| 2025-04-11 | 25.60 | 26.09 | 25.38 | 25.69 | 4.3M |
| 2025-04-10 | 25.80 | 26.45 | 25.59 | 25.67 | 4.9M |
| 2025-04-09 | 23.70 | 25.18 | 22.25 | 25.04 | 5.1M |
| 2025-04-08 | 23.67 | 24.85 | 23.35 | 24.10 | 5.1M |
| 2025-04-07 | 27.00 | 27.39 | 23.13 | 23.23 | 7.2M |
| 2025-04-03 | 28.84 | 29.37 | 28.56 | 28.91 | 3.1M |
| 2025-04-02 | 29.68 | 30.11 | 29.27 | 29.30 | 3.2M |
| 2025-04-01 | 29.45 | 29.69 | 29.20 | 29.37 | 2.7M |
| 2025-03-31 | 29.35 | 29.51 | 28.68 | 29.24 | 2.6M |
| 2025-03-28 | 30.00 | 30.23 | 29.48 | 29.62 | 2.8M |
| 2025-03-27 | 30.05 | 30.60 | 29.57 | 30.02 | 2.6M |
| 2025-03-26 | 30.03 | 30.72 | 30.03 | 30.15 | 3.1M |
| 2025-03-25 | 30.32 | 30.70 | 29.61 | 30.25 | 3.4M |
| 2025-03-24 | 31.31 | 31.43 | 29.50 | 30.24 | 5.4M |
| 2025-03-21 | 31.60 | 31.98 | 31.30 | 31.36 | 3.8M |
| 2025-03-20 | 32.33 | 32.33 | 31.75 | 31.83 | 4.3M |
| 2025-03-19 | 32.80 | 32.95 | 32.20 | 32.40 | 3.9M |
| 2025-03-18 | 32.80 | 33.97 | 32.66 | 32.98 | 5.5M |
| 2025-03-17 | 32.61 | 32.93 | 32.23 | 32.53 | 4.0M |
| 2025-03-14 | 32.03 | 32.70 | 31.68 | 32.60 | 4.7M |
| 2025-03-13 | 32.82 | 33.25 | 31.78 | 32.24 | 6.3M |
| 2025-03-12 | 33.49 | 33.55 | 32.84 | 32.85 | 5.1M |
| 2025-03-11 | 32.85 | 33.55 | 32.70 | 33.25 | 5.2M |
| 2025-03-10 | 32.80 | 33.64 | 32.54 | 33.40 | 7.1M |
| 2025-03-07 | 33.04 | 33.35 | 32.32 | 32.66 | 7.0M |
| 2025-03-06 | 33.49 | 33.78 | 32.93 | 33.36 | 9.4M |
| 2025-03-05 | 33.20 | 33.23 | 32.54 | 33.10 | 8.2M |
| 2025-03-04 | 33.66 | 33.70 | 32.43 | 33.22 | 16.0M |
| 2025-03-03 | 35.00 | 37.00 | 34.50 | 35.40 | 20.4M |
| 2025-02-28 | 34.83 | 36.60 | 33.66 | 33.99 | 17.5M |
| 2025-02-27 | 34.00 | 36.66 | 33.88 | 34.99 | 18.0M |
| 2025-02-26 | 33.10 | 34.36 | 33.10 | 33.85 | 11.3M |
| 2025-02-25 | 32.00 | 33.35 | 31.81 | 32.88 | 9.1M |
| 2025-02-24 | 31.80 | 32.68 | 31.44 | 32.40 | 7.9M |
| 2025-02-21 | 31.02 | 32.24 | 31.02 | 32.04 | 8.9M |
| 2025-02-20 | 31.03 | 31.30 | 30.65 | 31.29 | 5.6M |
| 2025-02-19 | 30.53 | 31.25 | 30.00 | 31.21 | 7.5M |
| 2025-02-18 | 30.88 | 32.69 | 30.69 | 31.08 | 11.8M |
| 2025-02-17 | 31.23 | 31.64 | 30.16 | 30.46 | 7.5M |
| 2025-02-14 | 30.70 | 31.88 | 30.49 | 31.17 | 9.7M |
| 2025-02-13 | 30.10 | 31.58 | 29.99 | 30.73 | 10.5M |
| 2025-02-12 | 29.82 | 30.33 | 29.48 | 30.23 | 5.4M |
| 2025-02-11 | 29.42 | 30.18 | 29.00 | 29.83 | 5.0M |
| 2025-02-10 | 29.11 | 29.39 | 28.81 | 29.37 | 3.6M |
| 2025-02-07 | 28.78 | 29.59 | 28.70 | 29.05 | 5.3M |
| 2025-02-06 | 27.70 | 28.78 | 27.47 | 28.78 | 5.2M |
| 2025-02-05 | 27.30 | 27.70 | 27.19 | 27.58 | 2.3M |
| 2025-01-27 | 27.67 | 28.06 | 27.11 | 27.11 | 2.3M |
| 2025-01-24 | 27.28 | 27.69 | 27.09 | 27.62 | 2.3M |
| 2025-01-23 | 27.69 | 28.12 | 27.26 | 27.27 | 2.8M |
| 2025-01-22 | 27.85 | 27.90 | 27.25 | 27.36 | 2.2M |
| 2025-01-21 | 28.44 | 28.60 | 27.51 | 27.85 | 2.8M |
| 2025-01-20 | 27.97 | 28.50 | 27.73 | 28.26 | 3.9M |
| 2025-01-17 | 27.45 | 28.08 | 27.30 | 27.69 | 2.7M |
| 2025-01-16 | 27.80 | 28.35 | 27.40 | 27.65 | 3.1M |
| 2025-01-15 | 27.74 | 28.15 | 27.40 | 27.75 | 3.1M |
| 2025-01-14 | 26.87 | 27.90 | 26.66 | 27.84 | 4.1M |
| 2025-01-13 | 26.06 | 26.85 | 25.63 | 26.61 | 3.2M |
| 2025-01-10 | 27.80 | 28.15 | 26.35 | 26.35 | 3.9M |
| 2025-01-09 | 27.61 | 28.35 | 27.50 | 27.76 | 3.5M |
| 2025-01-08 | 28.30 | 28.36 | 26.82 | 27.88 | 6.1M |
| 2025-01-07 | 27.95 | 28.81 | 27.12 | 28.81 | 6.7M |
| 2025-01-06 | 30.92 | 30.94 | 28.32 | 28.34 | 7.2M |
| 2025-01-03 | 30.52 | 31.78 | 30.36 | 30.85 | 8.8M |
| 2025-01-02 | 29.88 | 31.17 | 29.62 | 30.86 | 7.4M |