22.84
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 22.98 | 23.11 | 22.77 | 22.84 | 2.5M |
| 2025-09-29 | 22.80 | 22.97 | 22.52 | 22.88 | 2.7M |
| 2025-09-26 | 23.11 | 23.27 | 22.81 | 22.81 | 2.8M |
| 2025-09-25 | 23.39 | 23.69 | 23.22 | 23.32 | 3.8M |
| 2025-09-24 | 22.69 | 23.35 | 22.55 | 23.32 | 3.8M |
| 2025-09-23 | 23.58 | 23.58 | 22.42 | 22.83 | 4.7M |
| 2025-09-22 | 23.12 | 23.68 | 23.02 | 23.57 | 3.8M |
| 2025-09-19 | 23.38 | 23.45 | 22.93 | 23.10 | 3.4M |
| 2025-09-18 | 23.81 | 23.97 | 23.01 | 23.21 | 6.0M |
| 2025-09-17 | 23.69 | 23.82 | 23.46 | 23.81 | 4.6M |
| 2025-09-16 | 23.29 | 23.78 | 23.11 | 23.72 | 4.2M |
| 2025-09-15 | 23.31 | 23.45 | 23.11 | 23.37 | 3.4M |
| 2025-09-12 | 23.70 | 23.88 | 23.30 | 23.30 | 5.0M |
| 2025-09-11 | 23.07 | 23.75 | 22.79 | 23.73 | 6.7M |
| 2025-09-10 | 23.77 | 23.89 | 23.38 | 23.69 | 4.0M |
| 2025-09-09 | 23.70 | 24.15 | 23.52 | 23.77 | 5.1M |
| 2025-09-08 | 23.35 | 23.76 | 23.26 | 23.75 | 5.3M |
| 2025-09-05 | 22.99 | 23.52 | 22.75 | 23.42 | 5.2M |
| 2025-09-04 | 23.51 | 23.68 | 22.61 | 22.95 | 6.0M |
| 2025-09-03 | 24.20 | 24.35 | 23.36 | 23.43 | 6.0M |
| 2025-09-02 | 25.02 | 25.23 | 23.88 | 24.15 | 8.8M |
| 2025-09-01 | 25.42 | 25.45 | 24.79 | 25.26 | 7.9M |
| 2025-08-29 | 26.14 | 26.27 | 24.76 | 24.93 | 14.4M |
| 2025-08-28 | 25.97 | 26.64 | 25.08 | 26.52 | 21.5M |
| 2025-08-27 | 28.78 | 28.78 | 25.56 | 25.76 | 31.7M |
| 2025-08-26 | 23.66 | 27.67 | 23.66 | 27.67 | 22.4M |
| 2025-08-25 | 23.71 | 23.90 | 22.99 | 23.06 | 12.3M |
| 2025-08-22 | 22.55 | 25.38 | 22.40 | 23.52 | 14.9M |
| 2025-08-21 | 22.33 | 22.87 | 22.23 | 22.52 | 6.2M |
| 2025-08-20 | 22.13 | 22.25 | 21.85 | 22.25 | 3.5M |
| 2025-08-19 | 21.73 | 22.69 | 21.62 | 22.25 | 5.5M |
| 2025-08-18 | 21.48 | 21.99 | 21.48 | 21.78 | 3.4M |
| 2025-08-15 | 21.29 | 21.62 | 21.18 | 21.46 | 2.8M |
| 2025-08-14 | 22.08 | 22.15 | 21.26 | 21.28 | 3.8M |
| 2025-08-13 | 22.20 | 22.30 | 21.90 | 21.91 | 3.0M |
| 2025-08-12 | 22.20 | 22.35 | 22.01 | 22.20 | 1.9M |
| 2025-08-11 | 21.94 | 22.34 | 21.84 | 22.27 | 3.2M |
| 2025-08-08 | 22.12 | 22.12 | 21.68 | 21.84 | 3.0M |
| 2025-08-07 | 22.33 | 22.42 | 22.07 | 22.14 | 3.0M |
| 2025-08-06 | 21.91 | 22.44 | 21.81 | 22.33 | 4.1M |
| 2025-08-05 | 21.83 | 22.03 | 21.68 | 21.91 | 2.6M |
| 2025-08-04 | 21.50 | 22.19 | 21.35 | 21.91 | 3.1M |
| 2025-08-01 | 21.44 | 21.74 | 21.14 | 21.67 | 3.8M |
| 2025-07-31 | 21.17 | 21.48 | 21.08 | 21.13 | 2.8M |
| 2025-07-30 | 21.48 | 21.95 | 21.03 | 21.28 | 3.5M |
| 2025-07-29 | 21.48 | 21.64 | 21.26 | 21.40 | 2.1M |
| 2025-07-28 | 21.49 | 21.60 | 21.31 | 21.59 | 2.4M |
| 2025-07-25 | 21.33 | 21.52 | 21.20 | 21.51 | 2.3M |
| 2025-07-24 | 20.97 | 21.32 | 20.97 | 21.27 | 1.8M |
| 2025-07-23 | 21.30 | 21.37 | 21.00 | 21.03 | 2.3M |
| 2025-07-22 | 21.50 | 21.54 | 21.16 | 21.38 | 2.7M |
| 2025-07-21 | 21.59 | 21.70 | 21.45 | 21.51 | 3.1M |
| 2025-07-18 | 21.52 | 21.77 | 21.45 | 21.58 | 2.8M |
| 2025-07-17 | 21.44 | 21.62 | 21.30 | 21.57 | 2.9M |
| 2025-07-16 | 21.33 | 21.57 | 21.24 | 21.40 | 3.3M |
| 2025-07-15 | 21.33 | 21.69 | 21.00 | 21.40 | 4.4M |
| 2025-07-14 | 21.50 | 21.73 | 21.03 | 21.43 | 4.3M |
| 2025-07-11 | 21.38 | 21.60 | 21.11 | 21.45 | 5.5M |
| 2025-07-10 | 21.12 | 21.46 | 20.80 | 21.45 | 5.4M |
| 2025-07-09 | 21.00 | 21.79 | 20.86 | 21.11 | 5.8M |
| 2025-07-08 | 20.45 | 21.00 | 20.31 | 21.00 | 3.4M |
| 2025-07-07 | 20.11 | 20.44 | 20.10 | 20.39 | 2.0M |
| 2025-07-04 | 20.75 | 20.77 | 20.18 | 20.25 | 3.0M |
| 2025-07-03 | 20.42 | 20.76 | 20.29 | 20.47 | 2.1M |
| 2025-07-02 | 20.49 | 20.59 | 20.16 | 20.43 | 2.2M |
| 2025-07-01 | 20.66 | 20.85 | 20.26 | 20.54 | 2.2M |
| 2025-06-30 | 20.58 | 20.84 | 20.55 | 20.65 | 2.0M |
| 2025-06-27 | 20.65 | 20.88 | 20.49 | 20.52 | 2.3M |
| 2025-06-26 | 20.43 | 20.93 | 20.23 | 20.60 | 3.0M |
| 2025-06-25 | 20.28 | 20.42 | 19.99 | 20.37 | 2.5M |
| 2025-06-24 | 19.66 | 20.24 | 19.55 | 20.22 | 3.2M |
| 2025-06-23 | 18.69 | 19.58 | 18.66 | 19.52 | 2.1M |
| 2025-06-20 | 19.31 | 19.59 | 18.93 | 18.94 | 2.2M |
| 2025-06-19 | 19.87 | 20.15 | 19.36 | 19.36 | 2.3M |
| 2025-06-18 | 19.75 | 19.91 | 19.60 | 19.86 | 1.5M |
| 2025-06-17 | 20.00 | 20.10 | 19.63 | 19.88 | 2.3M |
| 2025-06-16 | 19.44 | 19.91 | 19.37 | 19.87 | 2.4M |
| 2025-06-13 | 19.83 | 20.05 | 19.37 | 19.39 | 2.3M |
| 2025-06-12 | 19.69 | 20.11 | 19.54 | 19.93 | 2.1M |
| 2025-06-11 | 19.81 | 19.91 | 19.65 | 19.76 | 1.4M |
| 2025-06-10 | 19.94 | 20.06 | 19.36 | 19.63 | 1.9M |
| 2025-06-09 | 19.86 | 20.05 | 19.64 | 20.01 | 2.2M |
| 2025-06-06 | 19.79 | 20.32 | 19.59 | 19.85 | 2.5M |
| 2025-06-05 | 19.64 | 19.78 | 19.44 | 19.71 | 1.5M |
| 2025-06-04 | 19.49 | 19.84 | 19.29 | 19.64 | 1.6M |
| 2025-06-03 | 19.40 | 19.63 | 19.28 | 19.39 | 1.4M |
| 2025-05-30 | 19.77 | 19.77 | 19.34 | 19.39 | 2.0M |
| 2025-05-29 | 19.24 | 19.91 | 19.24 | 19.79 | 2.2M |
| 2025-05-28 | 19.51 | 19.63 | 19.14 | 19.22 | 1.6M |
| 2025-05-27 | 19.75 | 19.90 | 19.45 | 19.48 | 1.7M |
| 2025-05-26 | 19.03 | 19.86 | 19.03 | 19.84 | 2.7M |
| 2025-05-23 | 19.31 | 19.59 | 18.99 | 18.99 | 2.1M |
| 2025-05-22 | 19.57 | 19.80 | 19.32 | 19.44 | 1.8M |
| 2025-05-21 | 19.91 | 20.32 | 19.39 | 19.61 | 3.2M |
| 2025-05-20 | 20.35 | 20.44 | 19.93 | 20.07 | 3.8M |
| 2025-05-19 | 19.64 | 20.56 | 19.14 | 20.15 | 6.8M |
| 2025-05-16 | 19.14 | 19.38 | 19.05 | 19.21 | 1.1M |
| 2025-05-15 | 19.42 | 19.61 | 19.11 | 19.14 | 1.4M |
| 2025-05-14 | 19.41 | 19.54 | 19.17 | 19.42 | 1.6M |
| 2025-05-13 | 19.86 | 19.91 | 19.36 | 19.40 | 1.8M |
| 2025-05-12 | 19.46 | 19.79 | 19.46 | 19.62 | 1.8M |
| 2025-05-09 | 19.69 | 19.92 | 19.36 | 19.40 | 2.5M |
| 2025-05-08 | 19.26 | 19.87 | 19.05 | 19.81 | 4.5M |
| 2025-05-07 | 19.38 | 19.51 | 18.86 | 19.04 | 2.7M |
| 2025-05-06 | 18.57 | 19.41 | 18.49 | 19.16 | 3.2M |
| 2025-04-30 | 17.86 | 18.44 | 17.86 | 18.42 | 2.0M |
| 2025-04-29 | 17.49 | 18.05 | 17.45 | 17.95 | 2.0M |
| 2025-04-28 | 18.00 | 18.37 | 17.64 | 17.64 | 2.8M |
| 2025-04-25 | 18.27 | 18.46 | 18.06 | 18.35 | 1.9M |
| 2025-04-24 | 25.58 | 25.65 | 25.05 | 25.37 | 1.6M |
| 2025-04-23 | 25.80 | 25.87 | 25.38 | 25.58 | 2.5M |
| 2025-04-22 | 25.00 | 25.22 | 24.90 | 24.90 | 1.2M |
| 2025-04-21 | 24.68 | 25.16 | 24.39 | 25.06 | 1.4M |
| 2025-04-18 | 24.67 | 24.86 | 24.34 | 24.66 | 1.1M |
| 2025-04-17 | 24.15 | 24.88 | 24.07 | 24.80 | 1.6M |
| 2025-04-16 | 24.85 | 24.85 | 23.85 | 24.39 | 1.3M |
| 2025-04-15 | 24.88 | 25.14 | 24.57 | 24.77 | 1.3M |
| 2025-04-14 | 25.27 | 25.35 | 24.80 | 24.98 | 1.7M |
| 2025-04-11 | 24.24 | 24.97 | 24.09 | 24.70 | 1.9M |
| 2025-04-10 | 24.53 | 25.20 | 24.44 | 24.46 | 2.8M |
| 2025-04-09 | 22.48 | 24.38 | 21.28 | 24.16 | 3.6M |
| 2025-04-08 | 23.00 | 23.97 | 22.21 | 22.90 | 3.2M |
| 2025-04-07 | 25.60 | 26.27 | 21.80 | 21.96 | 3.7M |
| 2025-04-03 | 27.00 | 27.59 | 26.92 | 27.25 | 1.2M |
| 2025-04-02 | 27.40 | 27.77 | 27.28 | 27.44 | 1.0M |
| 2025-04-01 | 27.44 | 27.80 | 27.33 | 27.39 | 1.4M |
| 2025-03-31 | 27.16 | 27.41 | 26.50 | 27.29 | 2.3M |
| 2025-03-28 | 28.15 | 28.39 | 27.30 | 27.49 | 1.8M |
| 2025-03-27 | 28.50 | 28.65 | 27.80 | 28.20 | 1.6M |
| 2025-03-26 | 28.47 | 28.87 | 28.47 | 28.56 | 1.6M |
| 2025-03-25 | 28.41 | 28.80 | 28.13 | 28.57 | 1.9M |
| 2025-03-24 | 29.61 | 29.89 | 27.66 | 28.47 | 3.4M |
| 2025-03-21 | 31.00 | 31.15 | 29.73 | 29.76 | 4.4M |
| 2025-03-20 | 31.47 | 32.18 | 30.92 | 31.31 | 4.0M |
| 2025-03-19 | 31.80 | 31.98 | 31.02 | 31.30 | 3.5M |
| 2025-03-18 | 32.23 | 32.60 | 31.47 | 31.79 | 5.5M |
| 2025-03-17 | 32.96 | 33.16 | 31.35 | 32.39 | 9.3M |
| 2025-03-14 | 32.80 | 33.80 | 32.33 | 33.50 | 11.7M |
| 2025-03-13 | 30.83 | 34.39 | 30.47 | 32.80 | 13.4M |
| 2025-03-12 | 30.61 | 31.49 | 30.18 | 31.00 | 3.6M |
| 2025-03-11 | 30.03 | 30.37 | 29.64 | 30.19 | 2.2M |
| 2025-03-10 | 30.61 | 30.95 | 30.05 | 30.48 | 3.1M |
| 2025-03-07 | 31.12 | 31.80 | 30.50 | 30.80 | 4.5M |
| 2025-03-06 | 30.06 | 31.79 | 30.04 | 31.18 | 5.3M |
| 2025-03-05 | 29.76 | 30.10 | 29.21 | 29.75 | 2.1M |
| 2025-03-04 | 28.79 | 29.93 | 28.58 | 29.83 | 2.6M |
| 2025-03-03 | 28.96 | 29.67 | 28.72 | 29.08 | 3.0M |
| 2025-02-28 | 30.95 | 30.95 | 28.64 | 28.91 | 5.9M |
| 2025-02-27 | 31.05 | 32.56 | 30.66 | 31.43 | 8.6M |
| 2025-02-26 | 30.31 | 30.55 | 29.97 | 30.45 | 3.4M |
| 2025-02-25 | 29.76 | 30.63 | 29.52 | 30.29 | 3.4M |
| 2025-02-24 | 30.30 | 30.40 | 29.70 | 30.14 | 3.1M |
| 2025-02-21 | 29.85 | 30.37 | 29.53 | 30.34 | 4.4M |
| 2025-02-20 | 29.85 | 30.26 | 29.49 | 29.80 | 4.1M |
| 2025-02-19 | 29.90 | 31.19 | 29.66 | 30.20 | 6.7M |
| 2025-02-18 | 29.83 | 30.30 | 28.78 | 28.80 | 4.4M |
| 2025-02-17 | 30.45 | 30.88 | 29.78 | 30.18 | 6.1M |
| 2025-02-14 | 30.55 | 30.58 | 29.49 | 30.39 | 6.9M |
| 2025-02-13 | 29.35 | 30.15 | 28.69 | 29.39 | 4.0M |
| 2025-02-12 | 28.66 | 29.50 | 28.66 | 29.38 | 3.0M |
| 2025-02-11 | 28.90 | 29.38 | 28.50 | 28.80 | 3.4M |
| 2025-02-10 | 28.39 | 29.15 | 28.01 | 29.12 | 3.3M |
| 2025-02-07 | 27.54 | 28.48 | 27.41 | 28.10 | 3.5M |
| 2025-02-06 | 26.98 | 27.58 | 26.60 | 27.55 | 2.5M |
| 2025-02-05 | 26.76 | 27.36 | 26.70 | 27.00 | 2.4M |
| 2025-01-27 | 26.85 | 27.33 | 26.00 | 26.08 | 2.0M |
| 2025-01-24 | 25.40 | 26.68 | 25.30 | 26.54 | 2.7M |
| 2025-01-23 | 25.60 | 26.15 | 25.40 | 25.43 | 1.8M |
| 2025-01-22 | 25.60 | 25.60 | 25.13 | 25.26 | 1.0M |
| 2025-01-21 | 25.87 | 25.98 | 25.24 | 25.59 | 1.3M |
| 2025-01-20 | 25.41 | 25.86 | 25.15 | 25.74 | 1.7M |
| 2025-01-17 | 25.07 | 25.52 | 24.92 | 25.28 | 1.5M |
| 2025-01-16 | 25.49 | 25.98 | 25.15 | 25.37 | 1.7M |
| 2025-01-15 | 25.73 | 25.89 | 25.25 | 25.39 | 1.3M |
| 2025-01-14 | 24.70 | 25.71 | 24.54 | 25.71 | 2.2M |
| 2025-01-13 | 24.01 | 24.80 | 23.62 | 24.55 | 1.7M |
| 2025-01-10 | 25.45 | 25.63 | 24.15 | 24.15 | 1.8M |
| 2025-01-09 | 25.01 | 25.61 | 24.99 | 25.46 | 1.2M |
| 2025-01-08 | 25.35 | 25.57 | 24.34 | 25.26 | 1.7M |
| 2025-01-07 | 24.48 | 25.42 | 24.48 | 25.41 | 1.6M |
| 2025-01-06 | 24.71 | 24.78 | 23.80 | 24.48 | 1.7M |
| 2025-01-03 | 26.24 | 26.40 | 24.63 | 24.71 | 1.9M |
| 2025-01-02 | 26.80 | 27.20 | 25.81 | 26.18 | 1.7M |