21.25
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 | 20.63 | 22.00 | 20.63 | 21.25 | 29.0M |
| 2025-09-26 | 21.07 | 21.49 | 20.60 | 20.60 | 15.3M |
| 2025-09-25 | 21.47 | 21.65 | 21.12 | 21.28 | 17.8M |
| 2025-09-24 | 20.80 | 21.66 | 20.68 | 21.58 | 26.3M |
| 2025-09-23 | 21.30 | 22.27 | 20.72 | 21.30 | 32.4M |
| 2025-09-22 | 20.66 | 21.21 | 20.56 | 21.08 | 15.7M |
| 2025-09-19 | 21.00 | 21.18 | 20.56 | 20.61 | 16.2M |
| 2025-09-18 | 20.70 | 22.11 | 20.55 | 20.99 | 32.4M |
| 2025-09-17 | 20.51 | 20.96 | 20.35 | 20.83 | 15.4M |
| 2025-09-16 | 20.50 | 20.91 | 20.30 | 20.70 | 16.5M |
| 2025-09-15 | 20.94 | 21.30 | 20.55 | 20.59 | 22.2M |
| 2025-09-12 | 21.92 | 21.97 | 20.98 | 21.02 | 39.9M |
| 2025-09-11 | 21.20 | 22.97 | 20.95 | 22.22 | 59.5M |
| 2025-09-10 | 20.50 | 21.50 | 20.33 | 21.05 | 40.5M |
| 2025-09-09 | 20.16 | 20.55 | 19.80 | 20.04 | 26.0M |
| 2025-09-08 | 20.93 | 21.06 | 20.04 | 20.18 | 26.0M |
| 2025-09-05 | 19.81 | 20.97 | 19.53 | 20.93 | 22.8M |
| 2025-09-04 | 20.18 | 20.80 | 19.26 | 19.79 | 18.8M |
| 2025-09-03 | 19.81 | 20.53 | 19.78 | 20.02 | 23.6M |
| 2025-09-02 | 21.65 | 21.79 | 19.65 | 19.73 | 36.6M |
| 2025-09-01 | 21.51 | 21.94 | 21.25 | 21.83 | 21.9M |
| 2025-08-29 | 21.32 | 21.99 | 21.11 | 21.38 | 23.6M |
| 2025-08-28 | 22.05 | 22.19 | 20.54 | 21.55 | 34.5M |
| 2025-08-27 | 21.76 | 23.18 | 21.58 | 21.84 | 42.9M |
| 2025-08-26 | 22.65 | 22.89 | 21.61 | 21.98 | 50.7M |
| 2025-08-25 | 21.16 | 21.85 | 20.66 | 21.56 | 38.5M |
| 2025-08-22 | 20.33 | 21.17 | 20.15 | 21.17 | 34.9M |
| 2025-08-21 | 21.87 | 22.06 | 20.28 | 20.62 | 48.3M |
| 2025-08-20 | 23.45 | 23.52 | 21.87 | 22.37 | 51.7M |
| 2025-08-19 | 22.86 | 24.30 | 22.82 | 24.30 | 68.8M |
| 2025-08-18 | 21.50 | 22.68 | 21.40 | 22.68 | 37.6M |
| 2025-08-15 | 20.09 | 21.09 | 20.03 | 20.62 | 30.0M |
| 2025-08-14 | 20.88 | 21.00 | 19.70 | 20.20 | 34.2M |
| 2025-08-13 | 19.52 | 20.56 | 19.01 | 20.34 | 45.7M |
| 2025-08-12 | 19.46 | 20.12 | 19.17 | 19.52 | 56.5M |
| 2025-08-11 | 18.37 | 19.71 | 18.33 | 19.23 | 71.0M |
| 2025-08-08 | 18.49 | 18.88 | 17.81 | 17.92 | 50.1M |
| 2025-08-07 | 17.63 | 19.18 | 17.63 | 18.63 | 74.4M |
| 2025-08-06 | 16.51 | 17.92 | 16.50 | 17.44 | 36.9M |
| 2025-08-05 | 16.54 | 16.66 | 16.40 | 16.50 | 6.4M |
| 2025-08-04 | 16.11 | 16.54 | 15.96 | 16.54 | 9.4M |
| 2025-08-01 | 16.22 | 16.39 | 16.14 | 16.15 | 6.9M |
| 2025-07-31 | 16.10 | 16.78 | 16.06 | 16.20 | 16.9M |
| 2025-07-30 | 16.50 | 16.55 | 15.91 | 16.12 | 13.6M |
| 2025-07-29 | 16.56 | 16.75 | 16.36 | 16.53 | 8.9M |
| 2025-07-28 | 16.52 | 16.69 | 16.50 | 16.62 | 6.2M |
| 2025-07-25 | 16.75 | 16.80 | 16.54 | 16.56 | 7.8M |
| 2025-07-24 | 16.48 | 16.74 | 16.48 | 16.73 | 8.8M |
| 2025-07-23 | 16.86 | 16.90 | 16.47 | 16.52 | 10.5M |
| 2025-07-22 | 16.80 | 17.05 | 16.73 | 16.85 | 11.0M |
| 2025-07-21 | 16.71 | 16.87 | 16.66 | 16.87 | 9.8M |
| 2025-07-18 | 16.75 | 16.96 | 16.62 | 16.72 | 10.3M |
| 2025-07-17 | 16.65 | 16.73 | 16.46 | 16.71 | 11.1M |
| 2025-07-16 | 16.53 | 17.15 | 16.45 | 16.70 | 21.2M |
| 2025-07-15 | 16.60 | 16.68 | 16.21 | 16.38 | 9.6M |
| 2025-07-14 | 16.66 | 17.04 | 16.53 | 16.60 | 9.6M |
| 2025-07-11 | 16.79 | 17.22 | 16.53 | 16.66 | 17.9M |
| 2025-07-10 | 16.49 | 17.09 | 16.45 | 16.80 | 18.3M |
| 2025-07-09 | 16.41 | 16.88 | 16.35 | 16.53 | 17.3M |
| 2025-07-08 | 16.26 | 16.39 | 16.20 | 16.36 | 8.0M |
| 2025-07-07 | 15.99 | 16.55 | 15.95 | 16.34 | 9.3M |
| 2025-07-04 | 16.51 | 16.60 | 15.97 | 15.99 | 12.1M |
| 2025-07-03 | 16.37 | 16.70 | 16.20 | 16.62 | 12.3M |
| 2025-07-02 | 16.58 | 16.68 | 16.30 | 16.39 | 10.2M |
| 2025-07-01 | 16.60 | 17.07 | 16.48 | 16.74 | 14.3M |
| 2025-06-30 | 16.56 | 16.60 | 16.36 | 16.47 | 9.7M |
| 2025-06-27 | 16.48 | 16.80 | 16.38 | 16.43 | 13.4M |
| 2025-06-26 | 16.79 | 17.06 | 16.48 | 16.48 | 23.1M |
| 2025-06-25 | 16.33 | 16.84 | 16.24 | 16.79 | 24.2M |
| 2025-06-24 | 15.98 | 16.44 | 15.81 | 16.39 | 20.7M |
| 2025-06-23 | 15.38 | 15.87 | 15.28 | 15.86 | 12.5M |
| 2025-06-20 | 15.42 | 16.10 | 15.40 | 15.56 | 14.6M |
| 2025-06-19 | 15.55 | 15.96 | 15.38 | 15.46 | 12.8M |
| 2025-06-18 | 15.83 | 15.86 | 15.46 | 15.67 | 12.4M |
| 2025-06-17 | 15.72 | 16.00 | 15.64 | 15.95 | 12.6M |
| 2025-06-16 | 15.70 | 15.80 | 15.56 | 15.76 | 8.7M |
| 2025-06-13 | 15.82 | 16.03 | 15.55 | 15.72 | 18.3M |
| 2025-06-12 | 15.86 | 16.12 | 15.76 | 15.95 | 22.6M |
| 2025-06-11 | 16.39 | 17.31 | 16.10 | 16.12 | 39.7M |
| 2025-06-10 | 15.72 | 16.30 | 15.67 | 15.84 | 21.8M |
| 2025-06-09 | 15.71 | 15.94 | 15.70 | 15.75 | 11.7M |
| 2025-06-06 | 15.66 | 15.95 | 15.56 | 15.70 | 13.8M |
| 2025-06-05 | 15.49 | 15.80 | 15.29 | 15.69 | 15.8M |
| 2025-06-04 | 15.01 | 15.88 | 14.97 | 15.52 | 20.1M |
| 2025-06-03 | 14.90 | 15.18 | 14.88 | 15.00 | 6.5M |
| 2025-05-30 | 15.40 | 15.48 | 14.96 | 15.05 | 11.3M |
| 2025-05-29 | 14.70 | 15.08 | 14.68 | 15.03 | 8.0M |
| 2025-05-28 | 14.93 | 15.08 | 14.72 | 14.74 | 7.2M |
| 2025-05-27 | 14.82 | 15.08 | 14.61 | 14.94 | 8.6M |
| 2025-05-26 | 14.68 | 14.96 | 14.65 | 14.85 | 7.6M |
| 2025-05-23 | 15.00 | 15.18 | 14.68 | 14.70 | 13.3M |
| 2025-05-22 | 15.90 | 15.90 | 15.08 | 15.12 | 25.7M |
| 2025-05-21 | 15.32 | 16.06 | 15.25 | 16.06 | 34.9M |
| 2025-05-20 | 15.16 | 15.60 | 15.01 | 15.40 | 12.1M |
| 2025-05-19 | 15.27 | 15.31 | 14.91 | 15.16 | 7.0M |
| 2025-05-16 | 15.30 | 15.50 | 15.11 | 15.24 | 8.0M |
| 2025-05-15 | 15.43 | 15.85 | 15.16 | 15.17 | 11.4M |
| 2025-05-14 | 15.63 | 15.67 | 15.36 | 15.48 | 9.4M |
| 2025-05-13 | 15.80 | 15.86 | 15.51 | 15.57 | 12.0M |
| 2025-05-12 | 15.70 | 15.77 | 15.45 | 15.70 | 15.7M |
| 2025-05-09 | 15.51 | 15.53 | 15.10 | 15.37 | 11.0M |
| 2025-05-08 | 15.18 | 15.52 | 15.09 | 15.47 | 12.9M |
| 2025-05-07 | 15.10 | 15.74 | 14.90 | 15.28 | 22.1M |
| 2025-05-06 | 14.46 | 14.92 | 14.40 | 14.92 | 10.8M |
| 2025-04-30 | 14.20 | 14.48 | 14.12 | 14.31 | 10.7M |
| 2025-04-29 | 14.35 | 14.43 | 14.05 | 14.12 | 11.7M |
| 2025-04-28 | 14.44 | 14.54 | 14.24 | 14.33 | 6.6M |
| 2025-04-25 | 14.32 | 14.62 | 14.32 | 14.46 | 6.0M |
| 2025-04-24 | 14.70 | 14.70 | 14.31 | 14.38 | 7.5M |
| 2025-04-23 | 14.53 | 14.80 | 14.51 | 14.67 | 11.9M |
| 2025-04-22 | 14.70 | 14.70 | 14.28 | 14.40 | 8.2M |
| 2025-04-21 | 14.11 | 14.45 | 13.95 | 14.45 | 7.0M |
| 2025-04-18 | 13.98 | 14.18 | 13.85 | 14.09 | 5.7M |
| 2025-04-17 | 13.87 | 14.21 | 13.87 | 14.00 | 8.0M |
| 2025-04-16 | 14.30 | 14.41 | 13.75 | 13.94 | 14.3M |
| 2025-04-15 | 14.58 | 14.88 | 14.39 | 14.45 | 14.9M |
| 2025-04-14 | 14.59 | 14.72 | 14.47 | 14.57 | 10.9M |
| 2025-04-11 | 13.97 | 14.55 | 13.85 | 14.36 | 12.7M |
| 2025-04-10 | 14.15 | 14.42 | 14.00 | 14.11 | 16.9M |
| 2025-04-09 | 13.15 | 13.81 | 12.08 | 13.64 | 19.6M |
| 2025-04-08 | 13.79 | 14.50 | 13.26 | 13.32 | 27.0M |
| 2025-04-07 | 14.75 | 15.25 | 14.73 | 14.73 | 6.9M |
| 2025-04-03 | 16.80 | 16.98 | 16.20 | 16.37 | 12.9M |
| 2025-04-02 | 16.91 | 17.30 | 16.86 | 17.10 | 13.0M |
| 2025-04-01 | 16.64 | 16.91 | 16.64 | 16.84 | 10.0M |
| 2025-03-31 | 16.41 | 16.83 | 15.90 | 16.78 | 18.8M |
| 2025-03-28 | 16.81 | 17.06 | 16.56 | 16.58 | 13.2M |
| 2025-03-27 | 17.75 | 17.78 | 16.83 | 16.89 | 21.4M |
| 2025-03-26 | 17.71 | 18.25 | 17.62 | 17.80 | 17.8M |
| 2025-03-25 | 19.04 | 19.08 | 17.80 | 17.96 | 32.7M |
| 2025-03-24 | 19.87 | 20.16 | 18.61 | 19.40 | 40.4M |
| 2025-03-21 | 20.70 | 20.79 | 19.54 | 19.68 | 57.0M |
| 2025-03-20 | 19.00 | 20.93 | 18.93 | 20.93 | 54.1M |
| 2025-03-19 | 19.79 | 19.98 | 18.97 | 19.03 | 46.0M |
| 2025-03-18 | 19.48 | 21.13 | 19.48 | 20.19 | 62.3M |
| 2025-03-17 | 20.00 | 20.40 | 19.05 | 19.21 | 40.4M |
| 2025-03-14 | 18.75 | 19.44 | 18.16 | 19.43 | 36.5M |
| 2025-03-13 | 18.60 | 19.01 | 18.40 | 18.82 | 30.7M |
| 2025-03-12 | 18.05 | 19.10 | 18.04 | 18.64 | 35.5M |
| 2025-03-11 | 17.85 | 18.22 | 17.71 | 18.00 | 13.2M |
| 2025-03-10 | 18.09 | 18.16 | 17.69 | 18.13 | 13.5M |
| 2025-03-07 | 18.34 | 18.49 | 17.84 | 17.99 | 20.1M |
| 2025-03-06 | 18.08 | 18.50 | 18.03 | 18.30 | 21.2M |
| 2025-03-05 | 18.05 | 18.05 | 17.56 | 17.98 | 14.5M |
| 2025-03-04 | 18.01 | 18.12 | 17.70 | 17.96 | 23.7M |
| 2025-03-03 | 18.30 | 18.99 | 17.85 | 18.49 | 29.1M |
| 2025-02-28 | 19.10 | 19.26 | 18.06 | 18.11 | 35.0M |
| 2025-02-27 | 20.07 | 20.32 | 19.29 | 19.66 | 38.9M |
| 2025-02-26 | 19.59 | 20.14 | 19.21 | 19.63 | 39.4M |
| 2025-02-25 | 18.20 | 20.32 | 17.94 | 19.66 | 53.8M |
| 2025-02-24 | 18.69 | 19.54 | 18.50 | 18.73 | 46.1M |
| 2025-02-21 | 18.13 | 19.73 | 17.71 | 18.78 | 76.0M |
| 2025-02-20 | 16.41 | 18.05 | 16.30 | 18.05 | 43.9M |
| 2025-02-19 | 16.24 | 16.52 | 16.10 | 16.41 | 23.1M |
| 2025-02-18 | 16.83 | 17.14 | 16.24 | 16.28 | 37.6M |
| 2025-02-17 | 16.04 | 16.74 | 16.02 | 16.60 | 23.7M |
| 2025-02-14 | 16.30 | 16.55 | 15.78 | 15.94 | 22.0M |
| 2025-02-13 | 16.57 | 16.84 | 16.38 | 16.41 | 23.5M |
| 2025-02-12 | 15.96 | 16.59 | 15.91 | 16.57 | 22.6M |
| 2025-02-11 | 16.22 | 16.27 | 15.97 | 16.05 | 15.9M |
| 2025-02-10 | 15.99 | 16.21 | 15.72 | 16.21 | 22.1M |
| 2025-02-07 | 15.72 | 16.20 | 15.72 | 15.97 | 29.0M |
| 2025-02-06 | 15.18 | 15.68 | 15.06 | 15.63 | 25.0M |
| 2025-02-05 | 15.70 | 16.00 | 14.97 | 15.19 | 31.8M |
| 2025-01-27 | 18.00 | 18.08 | 16.25 | 16.25 | 33.2M |
| 2025-01-24 | 17.30 | 18.65 | 17.02 | 18.05 | 41.9M |
| 2025-01-23 | 18.99 | 19.17 | 17.52 | 17.56 | 48.0M |
| 2025-01-22 | 18.95 | 19.48 | 18.62 | 19.02 | 51.2M |
| 2025-01-21 | 18.80 | 19.02 | 17.79 | 18.25 | 48.4M |
| 2025-01-20 | 18.36 | 19.88 | 18.11 | 19.08 | 61.1M |
| 2025-01-17 | 17.94 | 19.18 | 17.22 | 18.46 | 62.6M |
| 2025-01-16 | 17.66 | 18.27 | 17.36 | 17.89 | 43.9M |
| 2025-01-15 | 18.24 | 19.10 | 17.00 | 17.98 | 67.7M |
| 2025-01-14 | 18.44 | 19.30 | 17.58 | 18.82 | 77.1M |
| 2025-01-13 | 18.44 | 19.43 | 18.44 | 18.44 | 73.2M |
| 2025-01-10 | 22.77 | 23.59 | 20.49 | 20.49 | 87.1M |
| 2025-01-09 | 22.77 | 22.77 | 22.77 | 22.77 | 4.1M |
| 2025-01-08 | 20.70 | 20.70 | 20.70 | 20.70 | 7.4M |
| 2025-01-07 | 17.00 | 18.82 | 16.94 | 18.82 | 39.3M |
| 2025-01-06 | 15.10 | 17.11 | 14.50 | 17.11 | 74.4M |
| 2025-01-03 | 13.81 | 15.55 | 13.58 | 15.55 | 69.7M |
| 2025-01-02 | 14.10 | 15.00 | 13.88 | 14.14 | 45.9M |