25.70
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 30.56 | 31.20 | 30.30 | 30.55 | 1.1M |
| 2024-12-30 | 30.70 | 30.90 | 29.91 | 30.56 | 1.0M |
| 2024-12-27 | 30.65 | 31.58 | 30.40 | 30.67 | 1.7M |
| 2024-12-26 | 30.95 | 31.08 | 30.05 | 30.64 | 1.5M |
| 2024-12-25 | 31.23 | 31.23 | 29.76 | 29.86 | 1.5M |
| 2024-12-24 | 30.53 | 31.62 | 30.53 | 31.55 | 1.7M |
| 2024-12-23 | 34.00 | 34.00 | 30.20 | 32.02 | 4.0M |
| 2024-12-20 | 32.10 | 33.70 | 32.00 | 33.14 | 3.0M |
| 2024-12-19 | 31.12 | 32.94 | 30.94 | 32.10 | 2.9M |
| 2024-12-18 | 31.84 | 32.00 | 30.98 | 31.18 | 1.2M |
| 2024-12-17 | 30.93 | 31.80 | 30.62 | 31.26 | 1.5M |
| 2024-12-16 | 30.38 | 31.22 | 30.10 | 30.93 | 1.5M |
| 2024-12-13 | 31.89 | 32.00 | 30.40 | 30.46 | 1.8M |
| 2024-12-12 | 31.68 | 32.32 | 31.30 | 31.89 | 2.1M |
| 2024-12-11 | 31.19 | 31.65 | 30.97 | 31.46 | 1.7M |
| 2024-12-10 | 31.60 | 31.65 | 30.80 | 31.18 | 2.0M |
| 2024-12-09 | 30.67 | 31.74 | 30.31 | 30.90 | 2.1M |
| 2024-12-06 | 29.57 | 31.68 | 29.57 | 30.67 | 3.8M |
| 2024-12-05 | 29.70 | 29.95 | 29.24 | 29.55 | 1.0M |
| 2024-12-04 | 30.00 | 30.39 | 29.40 | 29.82 | 1.3M |
| 2024-12-03 | 30.47 | 30.50 | 29.41 | 30.00 | 1.7M |
| 2024-12-02 | 28.86 | 30.44 | 28.42 | 30.44 | 2.5M |
| 2024-11-29 | 28.37 | 29.15 | 28.20 | 28.79 | 1.3M |
| 2024-11-28 | 28.80 | 29.35 | 28.16 | 28.59 | 1.6M |
| 2024-11-27 | 28.75 | 28.88 | 27.80 | 28.88 | 1.4M |
| 2024-11-26 | 29.58 | 30.00 | 28.80 | 28.85 | 1.6M |
| 2024-11-25 | 29.28 | 30.40 | 29.17 | 29.84 | 1.8M |
| 2024-11-22 | 30.38 | 30.78 | 29.15 | 29.26 | 1.3M |
| 2024-11-21 | 30.40 | 31.07 | 30.20 | 30.44 | 1.1M |
| 2024-11-20 | 30.99 | 31.50 | 30.30 | 30.60 | 1.9M |
| 2024-11-19 | 30.30 | 31.98 | 29.98 | 30.86 | 2.1M |
| 2024-11-18 | 30.44 | 30.70 | 29.10 | 30.13 | 2.6M |
| 2024-11-15 | 31.86 | 32.90 | 30.00 | 30.44 | 3.2M |
| 2024-11-14 | 34.23 | 34.74 | 31.87 | 32.26 | 3.4M |
| 2024-11-13 | 33.00 | 34.40 | 32.50 | 34.04 | 5.1M |
| 2024-11-12 | 32.50 | 34.05 | 31.69 | 33.29 | 6.7M |
| 2024-11-11 | 29.59 | 32.55 | 29.30 | 32.55 | 5.2M |
| 2024-11-08 | 30.00 | 30.60 | 29.17 | 29.59 | 2.3M |
| 2024-11-07 | 28.21 | 29.57 | 28.21 | 29.30 | 3.3M |
| 2024-11-06 | 28.08 | 28.68 | 27.80 | 28.02 | 2.8M |
| 2024-11-05 | 27.65 | 28.18 | 27.41 | 28.02 | 2.8M |
| 2024-11-04 | 27.40 | 27.82 | 27.10 | 27.77 | 1.4M |
| 2024-11-01 | 27.30 | 28.00 | 26.61 | 27.16 | 2.4M |
| 2024-10-31 | 27.20 | 27.42 | 26.86 | 27.16 | 1.2M |
| 2024-10-30 | 27.05 | 27.53 | 26.28 | 27.36 | 1.8M |
| 2024-10-29 | 27.58 | 27.91 | 27.14 | 27.30 | 1.3M |
| 2024-10-28 | 28.23 | 28.88 | 27.20 | 27.75 | 2.2M |
| 2024-10-25 | 27.08 | 28.10 | 27.08 | 27.82 | 2.6M |
| 2024-10-24 | 27.30 | 27.50 | 26.95 | 27.10 | 0.7M |
| 2024-10-23 | 27.89 | 27.89 | 26.90 | 27.17 | 1.3M |
| 2024-10-22 | 27.32 | 27.84 | 27.12 | 27.72 | 1.2M |
| 2024-10-21 | 27.21 | 28.10 | 26.85 | 27.34 | 2.4M |
| 2024-10-18 | 26.50 | 28.00 | 26.02 | 27.21 | 2.5M |
| 2024-10-17 | 27.60 | 27.99 | 26.35 | 26.50 | 3.2M |
| 2024-10-16 | 26.82 | 28.94 | 26.02 | 28.21 | 4.0M |
| 2024-10-15 | 27.29 | 27.70 | 26.70 | 26.78 | 1.4M |
| 2024-10-14 | 27.18 | 27.78 | 26.97 | 27.52 | 1.8M |
| 2024-10-11 | 27.99 | 28.12 | 26.80 | 27.08 | 1.5M |
| 2024-10-10 | 26.82 | 29.22 | 26.82 | 28.27 | 2.8M |
| 2024-10-09 | 29.82 | 29.83 | 26.85 | 26.88 | 3.1M |
| 2024-10-08 | 30.90 | 30.98 | 28.20 | 29.83 | 4.6M |
| 2024-09-30 | 26.80 | 28.51 | 26.40 | 28.16 | 4.3M |
| 2024-09-27 | 26.13 | 26.86 | 25.90 | 26.53 | 1.4M |
| 2024-09-26 | 26.00 | 26.15 | 25.69 | 26.07 | 1.2M |
| 2024-09-25 | 25.30 | 26.00 | 24.88 | 26.00 | 1.3M |
| 2024-09-24 | 24.20 | 25.32 | 24.20 | 25.01 | 1.2M |
| 2024-09-23 | 23.97 | 24.50 | 23.66 | 24.10 | 0.7M |
| 2024-09-20 | 24.30 | 24.45 | 23.75 | 24.01 | 0.4M |
| 2024-09-19 | 24.25 | 24.55 | 23.85 | 23.96 | 0.7M |
| 2024-09-18 | 24.34 | 24.54 | 23.79 | 24.24 | 0.5M |
| 2024-09-13 | 24.74 | 24.94 | 24.22 | 24.30 | 0.5M |
| 2024-09-12 | 24.81 | 25.14 | 24.71 | 24.75 | 0.4M |
| 2024-09-11 | 25.11 | 25.18 | 24.75 | 24.89 | 0.4M |
| 2024-09-10 | 24.91 | 25.32 | 24.68 | 25.11 | 0.6M |
| 2024-09-09 | 24.10 | 25.18 | 24.07 | 24.96 | 1.1M |
| 2024-09-06 | 24.75 | 24.85 | 24.11 | 24.23 | 0.8M |
| 2024-09-05 | 24.87 | 24.94 | 24.66 | 24.79 | 0.4M |
| 2024-09-04 | 24.80 | 25.06 | 24.51 | 24.84 | 0.5M |
| 2024-09-03 | 24.78 | 24.98 | 24.72 | 24.84 | 0.4M |
| 2024-09-02 | 25.01 | 25.11 | 24.73 | 24.77 | 0.7M |
| 2024-08-30 | 25.15 | 25.28 | 24.85 | 25.08 | 1.0M |
| 2024-08-29 | 24.74 | 25.35 | 24.73 | 25.14 | 1.2M |
| 2024-08-28 | 24.51 | 24.87 | 24.22 | 24.50 | 0.7M |
| 2024-08-27 | 24.45 | 25.00 | 24.45 | 24.62 | 0.5M |
| 2024-08-26 | 24.02 | 25.18 | 24.02 | 24.63 | 1.1M |
| 2024-08-23 | 23.82 | 24.23 | 23.82 | 24.02 | 0.5M |
| 2024-08-22 | 24.39 | 24.41 | 23.78 | 23.83 | 0.6M |
| 2024-08-21 | 24.14 | 24.44 | 23.99 | 24.24 | 0.5M |
| 2024-08-20 | 24.95 | 24.96 | 24.29 | 24.35 | 0.6M |
| 2024-08-19 | 24.70 | 25.05 | 24.70 | 24.78 | 0.5M |
| 2024-08-16 | 24.99 | 25.17 | 24.72 | 24.86 | 0.6M |
| 2024-08-15 | 24.96 | 25.37 | 24.86 | 25.07 | 0.5M |
| 2024-08-14 | 25.18 | 25.45 | 24.80 | 24.96 | 0.6M |
| 2024-08-13 | 25.56 | 25.58 | 24.85 | 25.12 | 0.6M |
| 2024-08-12 | 25.12 | 25.55 | 24.85 | 25.29 | 0.5M |
| 2024-08-09 | 24.72 | 25.57 | 24.72 | 25.17 | 1.0M |
| 2024-08-08 | 24.73 | 24.98 | 24.30 | 24.72 | 0.5M |
| 2024-08-07 | 24.70 | 25.15 | 24.65 | 24.73 | 0.6M |
| 2024-08-06 | 24.38 | 24.93 | 24.30 | 24.70 | 0.8M |
| 2024-08-05 | 24.69 | 24.81 | 24.07 | 24.35 | 1.1M |
| 2024-08-02 | 24.78 | 25.04 | 24.21 | 24.71 | 0.8M |
| 2024-08-01 | 25.70 | 25.87 | 24.78 | 24.87 | 2.1M |
| 2024-07-31 | 25.60 | 26.14 | 25.17 | 25.80 | 1.5M |
| 2024-07-30 | 26.42 | 26.64 | 25.35 | 25.60 | 1.4M |
| 2024-07-29 | 27.52 | 27.69 | 26.35 | 26.36 | 1.6M |
| 2024-07-26 | 25.18 | 27.72 | 25.18 | 27.50 | 2.7M |
| 2024-07-25 | 24.95 | 25.68 | 24.66 | 25.30 | 1.0M |
| 2024-07-24 | 25.80 | 26.32 | 25.18 | 25.20 | 1.3M |
| 2024-07-23 | 27.02 | 27.28 | 26.00 | 26.11 | 1.8M |
| 2024-07-22 | 27.00 | 27.61 | 26.70 | 27.26 | 1.4M |
| 2024-07-19 | 25.90 | 27.50 | 25.90 | 27.11 | 1.7M |
| 2024-07-18 | 26.63 | 26.63 | 25.62 | 26.32 | 1.5M |
| 2024-07-17 | 28.50 | 28.88 | 25.60 | 26.66 | 3.3M |
| 2024-07-16 | 27.68 | 28.05 | 26.30 | 26.65 | 1.8M |
| 2024-07-15 | 27.21 | 28.08 | 27.21 | 27.60 | 1.2M |
| 2024-07-12 | 27.10 | 27.65 | 26.80 | 27.49 | 1.3M |
| 2024-07-11 | 28.50 | 29.91 | 27.37 | 27.39 | 3.2M |
| 2024-07-10 | 28.04 | 28.88 | 27.84 | 28.48 | 1.5M |
| 2024-07-09 | 27.59 | 28.06 | 27.00 | 28.05 | 1.2M |
| 2024-07-08 | 27.80 | 28.05 | 27.43 | 27.65 | 0.9M |
| 2024-07-05 | 26.90 | 28.00 | 26.30 | 27.77 | 1.2M |
| 2024-07-04 | 27.09 | 27.86 | 26.81 | 27.00 | 1.0M |
| 2024-07-03 | 28.20 | 28.22 | 27.00 | 27.06 | 1.6M |
| 2024-07-02 | 28.12 | 28.55 | 27.66 | 27.84 | 1.2M |
| 2024-07-01 | 27.53 | 28.79 | 27.50 | 28.37 | 1.6M |
| 2024-06-28 | 27.91 | 28.70 | 27.23 | 27.68 | 1.9M |
| 2024-06-27 | 27.19 | 27.92 | 26.83 | 27.51 | 2.6M |
| 2024-06-26 | 27.28 | 27.46 | 26.76 | 27.23 | 2.1M |
| 2024-06-25 | 28.43 | 29.10 | 27.00 | 27.35 | 2.8M |
| 2024-06-24 | 28.21 | 28.84 | 26.69 | 28.45 | 1.7M |
| 2024-06-21 | 28.20 | 29.16 | 28.20 | 28.71 | 1.2M |
| 2024-06-20 | 28.19 | 29.00 | 28.02 | 28.50 | 1.5M |
| 2024-06-19 | 28.95 | 29.56 | 28.29 | 28.60 | 2.0M |
| 2024-06-18 | 29.36 | 29.36 | 28.58 | 28.96 | 1.9M |
| 2024-06-17 | 27.38 | 29.48 | 27.05 | 29.43 | 2.6M |
| 2024-06-14 | 27.34 | 28.18 | 27.20 | 27.37 | 1.9M |
| 2024-06-13 | 27.50 | 27.88 | 26.82 | 27.40 | 1.8M |
| 2024-06-12 | 26.26 | 28.42 | 26.08 | 27.75 | 3.1M |
| 2024-06-11 | 26.20 | 26.63 | 24.40 | 26.53 | 2.2M |
| 2024-06-07 | 25.79 | 26.39 | 25.44 | 26.31 | 2.4M |
| 2024-06-06 | 25.27 | 26.60 | 25.06 | 25.68 | 2.9M |
| 2024-06-05 | 26.30 | 26.79 | 25.36 | 25.40 | 3.3M |
| 2024-06-04 | 26.80 | 27.19 | 26.11 | 26.57 | 3.8M |
| 2024-06-03 | 26.13 | 28.46 | 25.25 | 27.21 | 6.7M |
| 2024-05-31 | 23.54 | 25.87 | 23.54 | 25.87 | 4.4M |
| 2024-05-30 | 23.40 | 24.30 | 23.16 | 23.52 | 1.4M |
| 2024-05-29 | 23.05 | 23.27 | 22.75 | 23.09 | 0.7M |
| 2024-05-28 | 23.43 | 23.50 | 22.66 | 22.95 | 1.0M |
| 2024-05-27 | 22.98 | 23.54 | 22.75 | 23.50 | 0.9M |
| 2024-05-24 | 23.00 | 23.50 | 22.60 | 22.98 | 1.2M |
| 2024-05-23 | 24.05 | 24.05 | 23.10 | 23.20 | 1.2M |
| 2024-05-22 | 24.40 | 24.44 | 23.69 | 23.95 | 1.2M |
| 2024-05-21 | 24.65 | 24.83 | 23.83 | 24.46 | 1.2M |
| 2024-05-20 | 23.93 | 24.69 | 23.68 | 24.46 | 2.1M |
| 2024-05-17 | 23.92 | 24.49 | 23.20 | 24.00 | 2.0M |
| 2024-05-16 | 23.58 | 24.59 | 23.23 | 24.25 | 3.2M |
| 2024-05-15 | 23.50 | 23.73 | 23.25 | 23.38 | 1.1M |
| 2024-05-14 | 22.88 | 23.78 | 22.88 | 23.52 | 1.4M |
| 2024-05-13 | 23.77 | 23.77 | 22.53 | 22.91 | 2.3M |
| 2024-05-10 | 23.60 | 24.28 | 23.40 | 23.84 | 2.0M |
| 2024-05-09 | 23.36 | 23.89 | 23.36 | 23.60 | 1.2M |
| 2024-05-08 | 23.68 | 23.97 | 23.21 | 23.58 | 1.1M |
| 2024-05-07 | 23.17 | 24.14 | 22.90 | 23.96 | 2.2M |
| 2024-05-06 | 22.53 | 23.23 | 22.04 | 23.15 | 1.9M |
| 2024-04-30 | 23.32 | 23.78 | 22.26 | 22.39 | 2.4M |
| 2024-04-29 | 22.98 | 23.53 | 22.75 | 23.21 | 1.4M |
| 2024-04-26 | 23.09 | 23.36 | 22.60 | 22.98 | 1.2M |
| 2024-04-25 | 22.24 | 23.44 | 22.24 | 23.12 | 1.7M |
| 2024-04-24 | 22.21 | 22.79 | 22.04 | 22.54 | 1.5M |
| 2024-04-23 | 22.84 | 22.94 | 22.20 | 22.36 | 1.9M |
| 2024-04-22 | 22.80 | 23.94 | 22.10 | 22.79 | 2.6M |
| 2024-04-19 | 23.70 | 24.50 | 22.71 | 22.98 | 3.3M |
| 2024-04-18 | 23.39 | 24.37 | 23.18 | 24.09 | 3.0M |
| 2024-04-17 | 22.07 | 23.35 | 21.82 | 23.17 | 2.5M |
| 2024-04-16 | 22.00 | 22.79 | 21.31 | 22.10 | 3.0M |
| 2024-04-15 | 22.68 | 22.89 | 21.55 | 21.94 | 3.8M |
| 2024-04-12 | 22.70 | 24.56 | 22.51 | 22.90 | 3.8M |
| 2024-04-11 | 22.81 | 22.99 | 22.32 | 22.89 | 1.7M |
| 2024-04-10 | 22.36 | 22.72 | 22.06 | 22.40 | 2.4M |
| 2024-04-09 | 23.10 | 23.10 | 22.00 | 22.14 | 2.6M |
| 2024-04-08 | 22.00 | 23.08 | 21.73 | 23.04 | 3.5M |
| 2024-04-03 | 21.98 | 22.38 | 21.60 | 21.83 | 2.6M |
| 2024-04-02 | 22.45 | 22.45 | 21.55 | 22.10 | 3.5M |
| 2024-04-01 | 20.61 | 22.46 | 20.33 | 22.46 | 3.9M |
| 2024-03-29 | 20.18 | 20.86 | 19.74 | 20.42 | 2.5M |
| 2024-03-28 | 19.00 | 20.20 | 18.80 | 19.98 | 2.3M |
| 2024-03-27 | 19.04 | 19.76 | 19.01 | 19.39 | 2.2M |
| 2024-03-26 | 18.85 | 19.23 | 18.44 | 19.19 | 2.2M |
| 2024-03-25 | 19.10 | 19.40 | 18.72 | 18.72 | 1.1M |
| 2024-03-22 | 19.11 | 19.50 | 18.94 | 19.23 | 1.3M |
| 2024-03-21 | 19.43 | 19.55 | 18.90 | 19.15 | 1.5M |
| 2024-03-20 | 19.64 | 19.75 | 19.31 | 19.43 | 1.3M |
| 2024-03-19 | 19.84 | 19.95 | 19.48 | 19.68 | 1.6M |
| 2024-03-18 | 19.20 | 19.95 | 19.00 | 19.88 | 2.1M |
| 2024-03-15 | 18.48 | 18.79 | 18.25 | 18.78 | 1.2M |
| 2024-03-14 | 18.05 | 19.07 | 18.05 | 18.70 | 2.2M |
| 2024-03-13 | 18.13 | 18.29 | 18.00 | 18.11 | 0.7M |
| 2024-03-12 | 17.65 | 18.26 | 17.59 | 18.13 | 1.6M |
| 2024-03-11 | 17.69 | 17.88 | 17.24 | 17.64 | 0.9M |
| 2024-03-08 | 17.46 | 17.88 | 17.40 | 17.69 | 1.5M |
| 2024-03-07 | 17.45 | 17.74 | 17.16 | 17.38 | 1.6M |
| 2024-03-06 | 16.61 | 17.40 | 16.61 | 17.32 | 2.3M |
| 2024-03-05 | 16.83 | 17.13 | 16.50 | 16.61 | 2.0M |
| 2024-03-04 | 17.07 | 17.31 | 16.50 | 16.98 | 2.4M |
| 2024-03-01 | 17.16 | 17.59 | 16.90 | 17.08 | 4.8M |
| 2024-02-29 | 15.34 | 16.00 | 15.20 | 15.99 | 2.5M |
| 2024-02-28 | 16.18 | 16.18 | 15.01 | 15.55 | 3.5M |
| 2024-02-27 | 16.12 | 16.30 | 15.75 | 15.93 | 1.9M |
| 2024-02-26 | 16.32 | 16.45 | 15.82 | 16.14 | 1.6M |
| 2024-02-23 | 16.11 | 16.53 | 16.00 | 16.36 | 2.0M |
| 2024-02-22 | 15.73 | 16.37 | 15.58 | 16.10 | 1.6M |
| 2024-02-21 | 15.02 | 15.99 | 14.75 | 15.62 | 2.1M |
| 2024-02-20 | 14.31 | 15.03 | 14.19 | 15.00 | 1.5M |
| 2024-02-19 | 14.00 | 14.64 | 13.98 | 14.37 | 1.3M |
| 2024-02-08 | 12.94 | 14.19 | 12.94 | 14.11 | 3.4M |
| 2024-02-07 | 12.70 | 13.28 | 11.93 | 12.94 | 4.6M |
| 2024-02-06 | 12.20 | 13.04 | 11.47 | 12.93 | 4.1M |
| 2024-02-05 | 12.13 | 12.60 | 11.00 | 12.37 | 5.0M |
| 2024-02-02 | 13.61 | 13.69 | 12.17 | 12.17 | 3.4M |
| 2024-02-01 | 13.98 | 13.98 | 12.79 | 13.52 | 2.0M |
| 2024-01-31 | 14.44 | 14.46 | 13.61 | 13.70 | 1.4M |
| 2024-01-30 | 15.05 | 15.08 | 14.41 | 14.44 | 1.0M |
| 2024-01-29 | 15.49 | 15.64 | 14.98 | 15.09 | 1.2M |
| 2024-01-26 | 15.42 | 15.69 | 15.27 | 15.48 | 0.9M |
| 2024-01-25 | 14.67 | 15.42 | 14.59 | 15.34 | 1.3M |
| 2024-01-24 | 14.69 | 15.01 | 14.10 | 14.65 | 1.7M |
| 2024-01-23 | 14.70 | 14.83 | 14.31 | 14.61 | 1.4M |
| 2024-01-22 | 15.82 | 15.92 | 14.70 | 14.73 | 1.8M |
| 2024-01-19 | 16.26 | 16.26 | 15.89 | 15.92 | 1.2M |
| 2024-01-18 | 16.30 | 16.62 | 15.82 | 16.23 | 1.7M |
| 2024-01-17 | 16.84 | 16.87 | 16.39 | 16.42 | 0.9M |
| 2024-01-16 | 17.00 | 17.00 | 16.61 | 16.83 | 0.9M |
| 2024-01-15 | 16.80 | 16.97 | 16.57 | 16.94 | 1.2M |
| 2024-01-12 | 16.98 | 17.02 | 16.75 | 16.77 | 0.9M |
| 2024-01-11 | 16.96 | 17.01 | 16.77 | 16.98 | 1.0M |
| 2024-01-10 | 16.94 | 17.17 | 16.58 | 16.88 | 1.2M |
| 2024-01-09 | 16.79 | 17.12 | 16.67 | 16.91 | 1.1M |
| 2024-01-08 | 16.85 | 17.03 | 16.74 | 16.78 | 1.2M |
| 2024-01-05 | 17.01 | 17.25 | 16.70 | 16.85 | 1.1M |
| 2024-01-04 | 17.02 | 17.09 | 16.91 | 17.04 | 0.9M |
| 2024-01-03 | 16.97 | 17.05 | 16.81 | 16.99 | 1.2M |
| 2024-01-02 | 16.95 | 17.20 | 16.86 | 16.98 | 1.5M |