29.47
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 30.75 | 30.98 | 29.31 | 29.47 | 5.6M |
| 2025-09-25 | 31.30 | 31.30 | 30.60 | 30.72 | 6.5M |
| 2025-09-24 | 29.78 | 31.49 | 29.36 | 31.25 | 9.5M |
| 2025-09-23 | 30.71 | 30.94 | 29.00 | 29.83 | 8.6M |
| 2025-09-22 | 31.50 | 31.54 | 30.57 | 30.86 | 5.9M |
| 2025-09-19 | 31.54 | 32.20 | 31.30 | 31.36 | 4.8M |
| 2025-09-18 | 32.73 | 33.06 | 31.30 | 31.88 | 8.6M |
| 2025-09-17 | 31.74 | 33.55 | 31.36 | 32.80 | 10.7M |
| 2025-09-16 | 31.30 | 31.75 | 30.85 | 31.56 | 6.4M |
| 2025-09-15 | 32.64 | 32.65 | 31.16 | 31.20 | 8.5M |
| 2025-09-12 | 32.80 | 32.90 | 32.27 | 32.34 | 6.4M |
| 2025-09-11 | 30.50 | 32.96 | 29.96 | 32.77 | 11.9M |
| 2025-09-10 | 31.00 | 31.34 | 30.36 | 30.52 | 4.6M |
| 2025-09-09 | 31.88 | 32.19 | 31.00 | 31.15 | 5.6M |
| 2025-09-08 | 31.31 | 32.29 | 31.00 | 31.87 | 6.1M |
| 2025-09-05 | 29.70 | 31.49 | 29.42 | 31.30 | 7.8M |
| 2025-09-04 | 30.80 | 31.08 | 29.08 | 29.70 | 7.1M |
| 2025-09-03 | 30.55 | 30.99 | 30.00 | 30.65 | 7.2M |
| 2025-09-02 | 31.45 | 31.75 | 30.28 | 30.56 | 11.2M |
| 2025-09-01 | 31.11 | 32.60 | 30.33 | 32.00 | 13.0M |
| 2025-08-29 | 31.18 | 31.42 | 30.58 | 30.81 | 10.6M |
| 2025-08-28 | 29.88 | 30.97 | 29.30 | 30.80 | 11.9M |
| 2025-08-27 | 28.92 | 31.68 | 28.92 | 29.89 | 16.6M |
| 2025-08-26 | 28.40 | 29.65 | 28.18 | 29.08 | 8.3M |
| 2025-08-25 | 29.00 | 29.45 | 28.50 | 28.57 | 9.3M |
| 2025-08-22 | 28.24 | 28.77 | 28.24 | 28.60 | 4.5M |
| 2025-08-21 | 28.10 | 28.52 | 27.75 | 28.40 | 5.8M |
| 2025-08-20 | 27.93 | 28.17 | 27.51 | 28.16 | 5.5M |
| 2025-08-19 | 28.49 | 28.76 | 28.00 | 28.07 | 4.6M |
| 2025-08-18 | 27.95 | 28.92 | 27.81 | 28.49 | 8.0M |
| 2025-08-15 | 27.69 | 28.08 | 27.50 | 27.97 | 5.2M |
| 2025-08-14 | 28.05 | 28.17 | 27.45 | 27.53 | 6.3M |
| 2025-08-13 | 28.02 | 28.27 | 27.30 | 27.76 | 8.4M |
| 2025-08-12 | 27.01 | 28.09 | 27.01 | 28.06 | 8.7M |
| 2025-08-11 | 26.67 | 27.57 | 26.56 | 27.16 | 6.9M |
| 2025-08-08 | 26.66 | 26.88 | 26.12 | 26.75 | 6.5M |
| 2025-08-07 | 26.36 | 26.88 | 26.26 | 26.66 | 7.0M |
| 2025-08-06 | 25.90 | 26.88 | 25.88 | 26.36 | 7.0M |
| 2025-08-05 | 26.22 | 26.31 | 25.96 | 26.01 | 4.3M |
| 2025-08-04 | 25.93 | 26.60 | 25.71 | 26.22 | 7.6M |
| 2025-08-01 | 25.04 | 26.50 | 24.83 | 26.16 | 13.0M |
| 2025-07-31 | 24.95 | 25.65 | 24.82 | 24.96 | 4.9M |
| 2025-07-30 | 25.51 | 25.80 | 24.70 | 25.01 | 7.7M |
| 2025-07-29 | 24.59 | 25.84 | 24.50 | 25.79 | 13.8M |
| 2025-07-28 | 24.10 | 24.51 | 24.02 | 24.42 | 4.4M |
| 2025-07-25 | 24.06 | 24.16 | 23.88 | 24.10 | 3.2M |
| 2025-07-24 | 23.66 | 24.00 | 23.60 | 23.96 | 3.7M |
| 2025-07-23 | 23.71 | 23.96 | 23.52 | 23.65 | 3.6M |
| 2025-07-22 | 23.96 | 24.00 | 23.55 | 23.70 | 3.6M |
| 2025-07-21 | 24.16 | 24.64 | 23.90 | 23.98 | 4.5M |
| 2025-07-18 | 24.29 | 24.50 | 23.97 | 24.35 | 5.0M |
| 2025-07-17 | 23.53 | 24.35 | 23.38 | 24.25 | 7.0M |
| 2025-07-16 | 23.28 | 23.78 | 23.24 | 23.62 | 5.4M |
| 2025-07-15 | 23.56 | 23.60 | 22.85 | 23.29 | 6.0M |
| 2025-07-14 | 23.85 | 23.85 | 23.10 | 23.80 | 3.2M |
| 2025-07-11 | 23.50 | 23.85 | 23.50 | 23.84 | 4.7M |
| 2025-07-10 | 23.07 | 23.76 | 22.95 | 23.50 | 5.2M |
| 2025-07-09 | 23.11 | 23.24 | 22.93 | 23.11 | 2.6M |
| 2025-07-08 | 22.87 | 23.14 | 22.77 | 23.12 | 2.2M |
| 2025-07-07 | 23.04 | 23.04 | 22.74 | 22.86 | 2.3M |
| 2025-07-04 | 23.43 | 23.43 | 22.83 | 23.01 | 4.1M |
| 2025-07-03 | 23.44 | 23.58 | 23.20 | 23.48 | 1.8M |
| 2025-07-02 | 23.78 | 23.78 | 23.18 | 23.33 | 2.7M |
| 2025-07-01 | 23.99 | 24.03 | 23.51 | 23.77 | 2.3M |
| 2025-06-30 | 23.76 | 23.94 | 23.71 | 23.93 | 2.5M |
| 2025-06-27 | 23.71 | 23.81 | 23.57 | 23.68 | 3.1M |
| 2025-06-26 | 23.70 | 23.79 | 23.42 | 23.54 | 3.2M |
| 2025-06-25 | 23.62 | 23.95 | 23.51 | 23.91 | 4.2M |
| 2025-06-24 | 23.40 | 24.04 | 23.40 | 23.80 | 4.5M |
| 2025-06-23 | 22.50 | 23.09 | 22.22 | 23.08 | 2.5M |
| 2025-06-20 | 22.98 | 23.13 | 22.56 | 22.69 | 2.0M |
| 2025-06-19 | 23.38 | 23.48 | 22.83 | 22.90 | 2.9M |
| 2025-06-18 | 23.36 | 23.50 | 23.15 | 23.43 | 2.1M |
| 2025-06-17 | 23.45 | 23.93 | 23.17 | 23.51 | 3.7M |
| 2025-06-16 | 23.03 | 23.33 | 23.00 | 23.19 | 2.8M |
| 2025-06-13 | 24.01 | 24.13 | 23.03 | 23.08 | 6.2M |
| 2025-06-12 | 24.05 | 24.30 | 23.94 | 24.22 | 3.5M |
| 2025-06-11 | 24.36 | 24.56 | 24.06 | 24.19 | 4.3M |
| 2025-06-10 | 24.88 | 24.97 | 24.03 | 24.36 | 4.7M |
| 2025-06-09 | 24.80 | 25.00 | 24.80 | 24.95 | 4.2M |
| 2025-06-06 | 24.88 | 25.05 | 24.62 | 24.88 | 4.4M |
| 2025-06-05 | 24.77 | 24.98 | 24.50 | 24.97 | 5.7M |
| 2025-06-04 | 24.80 | 24.84 | 24.43 | 24.77 | 5.5M |
| 2025-06-03 | 24.73 | 25.02 | 24.49 | 24.81 | 7.2M |
| 2025-05-30 | 26.00 | 26.04 | 24.73 | 24.85 | 12.2M |
| 2025-05-29 | 23.51 | 25.86 | 23.51 | 25.86 | 12.8M |
| 2025-05-28 | 23.15 | 24.57 | 23.15 | 23.51 | 7.6M |
| 2025-05-27 | 23.34 | 23.53 | 22.85 | 22.99 | 2.7M |
| 2025-05-26 | 22.70 | 24.00 | 22.70 | 23.34 | 5.5M |
| 2025-05-23 | 23.18 | 23.30 | 22.65 | 22.68 | 2.8M |
| 2025-05-22 | 23.52 | 23.79 | 23.11 | 23.15 | 3.0M |
| 2025-05-21 | 23.86 | 24.32 | 23.22 | 23.58 | 4.1M |
| 2025-05-20 | 23.85 | 23.91 | 23.42 | 23.81 | 2.3M |
| 2025-05-19 | 23.51 | 24.00 | 23.51 | 23.84 | 2.2M |
| 2025-05-16 | 23.58 | 24.38 | 23.49 | 23.67 | 3.5M |
| 2025-05-15 | 24.05 | 24.07 | 23.44 | 23.56 | 2.5M |
| 2025-05-14 | 24.17 | 24.32 | 23.80 | 24.05 | 2.7M |
| 2025-05-13 | 24.81 | 24.89 | 24.01 | 24.17 | 2.9M |
| 2025-05-12 | 24.45 | 24.65 | 24.25 | 24.60 | 2.5M |
| 2025-05-09 | 24.58 | 24.71 | 23.93 | 24.17 | 2.3M |
| 2025-05-08 | 24.05 | 24.70 | 24.05 | 24.65 | 2.8M |
| 2025-05-07 | 24.74 | 24.89 | 23.91 | 24.20 | 3.4M |
| 2025-05-06 | 23.88 | 24.36 | 23.81 | 24.36 | 2.7M |
| 2025-04-30 | 22.97 | 23.78 | 22.97 | 23.64 | 4.9M |
| 2025-04-29 | 23.51 | 23.76 | 22.88 | 22.96 | 6.6M |
| 2025-04-28 | 24.60 | 24.86 | 24.28 | 24.57 | 2.5M |
| 2025-04-25 | 24.52 | 24.85 | 24.45 | 24.59 | 1.8M |
| 2025-04-24 | 24.79 | 24.98 | 24.49 | 24.57 | 2.8M |
| 2025-04-23 | 24.60 | 25.06 | 24.51 | 24.96 | 4.1M |
| 2025-04-22 | 24.38 | 24.70 | 24.00 | 24.26 | 4.6M |
| 2025-04-21 | 23.21 | 24.04 | 23.04 | 23.94 | 2.9M |
| 2025-04-18 | 22.95 | 23.30 | 22.79 | 23.17 | 1.8M |
| 2025-04-17 | 22.73 | 23.30 | 22.66 | 22.92 | 2.3M |
| 2025-04-16 | 23.51 | 23.65 | 22.63 | 22.96 | 3.3M |
| 2025-04-15 | 23.65 | 23.82 | 23.36 | 23.73 | 2.5M |
| 2025-04-14 | 24.07 | 24.24 | 23.57 | 23.63 | 2.7M |
| 2025-04-11 | 22.70 | 23.54 | 22.70 | 23.39 | 3.1M |
| 2025-04-10 | 22.86 | 23.67 | 22.86 | 23.07 | 4.9M |
| 2025-04-09 | 20.79 | 23.10 | 19.82 | 22.57 | 6.7M |
| 2025-04-08 | 23.26 | 23.90 | 21.52 | 21.92 | 7.3M |
| 2025-04-07 | 25.30 | 25.33 | 23.91 | 23.91 | 2.9M |
| 2025-04-03 | 26.16 | 27.06 | 26.13 | 26.57 | 2.9M |
| 2025-04-02 | 26.98 | 27.06 | 26.52 | 26.73 | 3.3M |
| 2025-04-01 | 26.12 | 26.58 | 26.11 | 26.56 | 2.6M |
| 2025-03-31 | 25.98 | 26.16 | 25.46 | 26.11 | 2.7M |
| 2025-03-28 | 26.53 | 26.68 | 26.14 | 26.15 | 2.3M |
| 2025-03-27 | 26.60 | 26.81 | 26.21 | 26.53 | 2.0M |
| 2025-03-26 | 26.35 | 27.08 | 26.35 | 26.76 | 3.1M |
| 2025-03-25 | 26.63 | 26.94 | 26.46 | 26.60 | 2.7M |
| 2025-03-24 | 27.20 | 27.46 | 25.92 | 26.75 | 4.4M |
| 2025-03-21 | 27.96 | 28.15 | 27.01 | 27.20 | 4.6M |
| 2025-03-20 | 28.22 | 28.56 | 27.97 | 28.11 | 3.0M |
| 2025-03-19 | 28.77 | 28.77 | 28.15 | 28.25 | 3.8M |
| 2025-03-18 | 28.66 | 29.04 | 28.56 | 28.78 | 3.4M |
| 2025-03-17 | 28.78 | 29.00 | 28.58 | 28.62 | 3.5M |
| 2025-03-14 | 28.49 | 28.85 | 28.10 | 28.75 | 4.6M |
| 2025-03-13 | 29.29 | 29.37 | 27.88 | 28.75 | 8.0M |
| 2025-03-12 | 29.50 | 29.78 | 29.30 | 29.51 | 5.4M |
| 2025-03-11 | 29.28 | 29.63 | 29.02 | 29.24 | 6.2M |
| 2025-03-10 | 29.52 | 29.73 | 29.02 | 29.30 | 6.5M |
| 2025-03-07 | 29.91 | 30.97 | 29.30 | 29.61 | 11.9M |
| 2025-03-06 | 29.65 | 30.60 | 29.63 | 30.11 | 13.3M |
| 2025-03-05 | 29.32 | 29.78 | 29.00 | 29.53 | 8.8M |
| 2025-03-04 | 28.21 | 29.45 | 28.10 | 29.35 | 13.1M |
| 2025-03-03 | 28.66 | 30.26 | 28.38 | 28.77 | 19.1M |
| 2025-02-28 | 28.34 | 28.59 | 27.38 | 27.51 | 6.6M |
| 2025-02-27 | 29.50 | 29.80 | 28.04 | 28.71 | 7.6M |
| 2025-02-26 | 29.09 | 29.50 | 28.89 | 29.44 | 8.0M |
| 2025-02-25 | 28.20 | 29.71 | 28.02 | 29.22 | 9.6M |
| 2025-02-24 | 28.58 | 28.96 | 28.16 | 28.45 | 6.6M |
| 2025-02-21 | 28.37 | 28.80 | 28.02 | 28.68 | 6.2M |
| 2025-02-20 | 28.41 | 28.60 | 28.08 | 28.38 | 4.2M |
| 2025-02-19 | 28.15 | 28.64 | 28.13 | 28.46 | 5.0M |
| 2025-02-18 | 28.81 | 29.08 | 27.85 | 27.90 | 6.9M |
| 2025-02-17 | 29.30 | 29.56 | 28.83 | 29.02 | 11.2M |
| 2025-02-14 | 30.00 | 30.64 | 29.31 | 29.67 | 12.1M |
| 2025-02-13 | 29.05 | 30.99 | 28.91 | 30.04 | 16.4M |
| 2025-02-12 | 28.78 | 29.15 | 28.68 | 29.13 | 5.9M |
| 2025-02-11 | 29.28 | 29.28 | 28.61 | 28.83 | 7.1M |
| 2025-02-10 | 28.76 | 29.46 | 28.44 | 29.26 | 9.0M |
| 2025-02-07 | 28.48 | 29.07 | 28.04 | 28.90 | 12.6M |
| 2025-02-06 | 26.89 | 28.09 | 26.59 | 28.08 | 7.3M |
| 2025-02-05 | 26.10 | 26.90 | 26.04 | 26.89 | 6.7M |
| 2025-01-27 | 26.51 | 26.52 | 25.79 | 25.79 | 3.2M |
| 2025-01-24 | 25.71 | 26.25 | 25.57 | 26.24 | 4.1M |
| 2025-01-23 | 26.10 | 26.48 | 25.78 | 25.80 | 4.2M |
| 2025-01-22 | 26.00 | 26.48 | 25.90 | 25.94 | 3.4M |
| 2025-01-21 | 26.61 | 26.69 | 25.93 | 26.21 | 4.2M |
| 2025-01-20 | 26.14 | 26.51 | 25.77 | 26.35 | 5.9M |
| 2025-01-17 | 26.98 | 26.98 | 25.61 | 25.68 | 7.9M |
| 2025-01-16 | 25.54 | 25.95 | 25.30 | 25.66 | 4.0M |
| 2025-01-15 | 25.43 | 25.81 | 25.30 | 25.44 | 4.2M |
| 2025-01-14 | 24.37 | 25.43 | 24.31 | 25.42 | 5.3M |
| 2025-01-13 | 23.80 | 24.50 | 23.53 | 24.27 | 3.7M |
| 2025-01-10 | 24.93 | 25.63 | 24.41 | 24.41 | 6.6M |
| 2025-01-09 | 24.48 | 25.00 | 24.31 | 24.85 | 4.1M |
| 2025-01-08 | 24.82 | 24.95 | 23.72 | 24.58 | 5.1M |
| 2025-01-07 | 23.60 | 24.48 | 23.60 | 24.48 | 4.7M |
| 2025-01-06 | 23.91 | 24.09 | 23.26 | 23.55 | 4.4M |
| 2025-01-03 | 26.02 | 26.24 | 24.00 | 24.03 | 5.7M |
| 2025-01-02 | 26.22 | 26.79 | 25.74 | 25.95 | 4.3M |