30.34
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 |
---|---|---|---|---|---|
2021-12-31 | 32.53 | 32.92 | 32.53 | 32.86 | 0.0M |
2021-12-30 | 32.99 | 32.99 | 32.78 | 32.78 | 0.0M |
2021-12-29 | 32.75 | 32.75 | 32.75 | 32.75 | 0.0M |
2021-12-28 | 32.99 | 32.99 | 32.64 | 32.64 | 0.0M |
2021-12-27 | 32.73 | 32.83 | 32.61 | 32.83 | 0.0M |
2021-12-23 | 32.46 | 32.46 | 32.46 | 32.46 | 0.0M |
2021-12-22 | 31.89 | 32.07 | 31.89 | 32.07 | 0.0M |
2021-12-21 | 31.56 | 31.99 | 31.56 | 31.99 | 0.0M |
2021-12-20 | 31.31 | 31.31 | 31.02 | 31.28 | 0.0M |
2021-12-17 | 32.18 | 32.18 | 32.02 | 32.02 | 0.0M |
2021-12-16 | 32.37 | 32.37 | 32.35 | 32.36 | 0.0M |
2021-12-15 | 32.00 | 32.55 | 31.90 | 32.55 | 0.0M |
2021-12-14 | 32.06 | 32.14 | 32.05 | 32.14 | 0.0M |
2021-12-13 | 33.28 | 33.28 | 32.81 | 32.81 | 0.0M |
2021-12-10 | 32.99 | 32.99 | 32.94 | 32.94 | 0.0M |
2021-12-09 | 33.41 | 33.57 | 33.12 | 33.12 | 0.0M |
2021-12-08 | 33.35 | 33.48 | 33.29 | 33.48 | 0.0M |
2021-12-07 | 33.13 | 33.36 | 33.13 | 33.22 | 0.0M |
2021-12-06 | 32.25 | 32.58 | 32.25 | 32.58 | 0.0M |
2021-12-03 | 32.54 | 32.54 | 32.43 | 32.48 | 0.0M |
2021-12-02 | 33.99 | 33.99 | 33.79 | 33.79 | 0.0M |
2021-12-01 | 34.58 | 34.58 | 33.69 | 33.69 | 0.0M |
2021-11-30 | 34.35 | 34.35 | 33.76 | 33.88 | 0.0M |
2021-11-29 | 34.57 | 34.57 | 34.36 | 34.38 | 0.0M |
2021-11-26 | 35.42 | 35.42 | 33.86 | 33.86 | 0.0M |
2021-11-24 | 34.58 | 34.61 | 34.58 | 34.61 | 0.0M |
2021-11-23 | 34.79 | 34.79 | 34.55 | 34.56 | 0.0M |
2021-11-22 | 35.41 | 35.46 | 35.01 | 35.01 | 0.0M |
2021-11-19 | 35.45 | 35.45 | 35.29 | 35.29 | 0.0M |
2021-11-18 | 35.22 | 35.25 | 35.14 | 35.14 | 0.0M |
2021-11-17 | 35.19 | 35.31 | 35.19 | 35.31 | 0.0M |
2021-11-16 | 35.20 | 35.34 | 35.20 | 35.34 | 0.0M |
2021-11-15 | 35.29 | 35.29 | 35.29 | 35.29 | 0.0M |
2021-11-12 | 35.44 | 35.64 | 35.44 | 35.59 | 0.0M |
2021-11-11 | 35.31 | 35.38 | 35.25 | 35.31 | 0.0M |
2021-11-10 | 35.08 | 35.08 | 34.89 | 34.89 | 0.0M |
2021-11-09 | 35.49 | 35.49 | 35.46 | 35.46 | 0.0M |
2021-11-08 | 35.70 | 35.70 | 35.65 | 35.65 | 0.0M |
2021-11-05 | 35.81 | 35.81 | 35.60 | 35.64 | 0.0M |
2021-11-04 | 35.86 | 35.88 | 35.63 | 35.88 | 0.0M |
2021-11-03 | 35.50 | 35.81 | 35.32 | 35.81 | 0.0M |
2021-11-02 | 35.85 | 36.01 | 35.80 | 35.98 | 0.0M |
2021-11-01 | 35.88 | 36.18 | 35.88 | 36.18 | 0.0M |
2021-10-29 | 35.56 | 35.65 | 35.56 | 35.65 | 0.0M |
2021-10-28 | 35.08 | 35.65 | 35.07 | 35.65 | 0.0M |
2021-10-27 | 35.21 | 35.21 | 34.93 | 34.93 | 0.0M |
2021-10-26 | 34.85 | 34.88 | 34.70 | 34.70 | 0.0M |
2021-10-25 | 34.80 | 34.80 | 34.80 | 34.80 | 0.0M |
2021-10-22 | 34.49 | 34.54 | 34.49 | 34.50 | 0.0M |
2021-10-21 | 34.46 | 34.46 | 34.46 | 34.46 | 0.0M |
2021-10-20 | 34.31 | 34.46 | 34.31 | 34.42 | 0.0M |
2021-10-19 | 33.73 | 34.17 | 33.73 | 34.17 | 0.0M |
2021-10-18 | 33.51 | 33.62 | 33.51 | 33.61 | 0.0M |
2021-10-15 | 33.95 | 33.95 | 33.82 | 33.83 | 0.0M |
2021-10-14 | 33.43 | 33.43 | 33.43 | 33.43 | 0.0M |
2021-10-13 | 33.01 | 33.14 | 33.01 | 33.14 | 0.0M |
2021-10-12 | 32.43 | 32.46 | 32.41 | 32.45 | 0.0M |
2021-10-11 | 32.16 | 32.26 | 31.96 | 31.96 | 0.0M |
2021-10-08 | 32.47 | 32.50 | 32.29 | 32.35 | 0.0M |
2021-10-07 | 32.79 | 32.79 | 32.67 | 32.67 | 0.0M |
2021-10-06 | 32.18 | 32.41 | 32.16 | 32.39 | 0.0M |
2021-10-05 | 32.33 | 32.61 | 32.33 | 32.51 | 0.0M |
2021-10-04 | 32.38 | 32.77 | 32.24 | 32.29 | 0.0M |
2021-10-01 | 33.00 | 33.02 | 33.00 | 33.02 | 0.0M |
2021-09-30 | 32.83 | 32.83 | 32.83 | 32.83 | 0.0M |
2021-09-29 | 32.89 | 32.95 | 32.83 | 32.83 | 0.0M |
2021-09-28 | 33.11 | 33.31 | 33.11 | 33.19 | 0.0M |
2021-09-27 | 33.63 | 33.78 | 33.63 | 33.78 | 0.0M |
2021-09-24 | 33.63 | 33.80 | 33.63 | 33.76 | 0.0M |
2021-09-23 | 33.92 | 34.12 | 33.92 | 34.05 | 0.0M |
2021-09-22 | 33.37 | 33.37 | 33.37 | 33.37 | 0.0M |
2021-09-21 | 33.09 | 33.09 | 32.92 | 32.92 | 0.0M |
2021-09-20 | 33.01 | 33.01 | 32.60 | 32.71 | 0.0M |
2021-09-17 | 33.53 | 33.59 | 33.53 | 33.59 | 0.0M |
2021-09-16 | 33.99 | 33.99 | 33.63 | 33.69 | 0.0M |
2021-09-15 | 34.25 | 34.25 | 33.98 | 34.19 | 0.0M |
2021-09-14 | 34.14 | 34.33 | 34.14 | 34.19 | 0.0M |
2021-09-13 | 34.13 | 34.31 | 34.13 | 34.29 | 0.0M |
2021-09-10 | 34.17 | 34.17 | 34.02 | 34.02 | 0.0M |
2021-09-09 | 34.33 | 34.33 | 34.28 | 34.28 | 0.0M |
2021-09-08 | 34.72 | 34.72 | 34.19 | 34.30 | 0.0M |
2021-09-07 | 34.54 | 34.54 | 34.54 | 34.54 | 0.0M |
2021-09-03 | 34.49 | 34.50 | 34.44 | 34.44 | 0.0M |
2021-09-02 | 34.34 | 34.44 | 34.34 | 34.44 | 0.0M |
2021-09-01 | 34.06 | 34.10 | 34.06 | 34.10 | 0.0M |
2021-08-31 | 34.48 | 34.48 | 34.08 | 34.08 | 0.0M |
2021-08-30 | 34.39 | 34.39 | 34.36 | 34.36 | 0.0M |
2021-08-27 | 33.68 | 34.00 | 33.68 | 33.93 | 0.0M |
2021-08-26 | 33.80 | 33.80 | 33.55 | 33.55 | 0.0M |
2021-08-25 | 33.84 | 33.86 | 33.82 | 33.82 | 0.0M |
2021-08-24 | 33.54 | 33.69 | 33.54 | 33.67 | 0.0M |
2021-08-23 | 33.15 | 33.55 | 33.15 | 33.53 | 0.0M |
2021-08-20 | 32.76 | 33.05 | 32.76 | 33.05 | 0.0M |
2021-08-19 | 32.69 | 32.69 | 32.49 | 32.59 | 0.0M |
2021-08-18 | 32.95 | 32.95 | 32.68 | 32.68 | 0.0M |
2021-08-17 | 32.75 | 32.86 | 32.58 | 32.58 | 0.0M |
2021-08-16 | 33.19 | 33.30 | 33.15 | 33.26 | 0.0M |
2021-08-13 | 33.93 | 33.93 | 33.55 | 33.57 | 0.0M |
2021-08-12 | 33.63 | 33.65 | 33.51 | 33.65 | 0.0M |
2021-08-11 | 33.67 | 33.76 | 33.63 | 33.76 | 0.0M |
2021-08-10 | 33.80 | 33.80 | 33.73 | 33.73 | 0.0M |
2021-08-09 | 33.68 | 33.77 | 33.67 | 33.68 | 0.0M |
2021-08-06 | 33.33 | 33.33 | 33.32 | 33.32 | 0.0M |
2021-08-05 | 33.43 | 33.48 | 33.43 | 33.44 | 0.0M |
2021-08-04 | 33.68 | 33.69 | 33.68 | 33.69 | 0.0M |
2021-08-03 | 33.72 | 33.72 | 33.50 | 33.66 | 0.0M |
2021-08-02 | 33.22 | 33.22 | 33.22 | 33.22 | 0.0M |
2021-07-30 | 32.80 | 32.97 | 32.80 | 32.85 | 0.0M |
2021-07-29 | 32.44 | 32.59 | 32.44 | 32.57 | 0.0M |
2021-07-28 | 32.23 | 32.23 | 32.23 | 32.23 | 0.0M |
2021-07-27 | 31.29 | 31.52 | 31.29 | 31.52 | 0.0M |
2021-07-26 | 31.42 | 31.69 | 31.42 | 31.66 | 0.0M |
2021-07-23 | 32.05 | 32.05 | 31.74 | 31.83 | 0.0M |
2021-07-22 | 32.04 | 32.04 | 31.96 | 31.96 | 0.0M |
2021-07-21 | 31.79 | 31.97 | 31.79 | 31.97 | 0.0M |
2021-07-20 | 31.26 | 31.26 | 31.26 | 31.26 | 0.0M |
2021-07-19 | 30.89 | 30.89 | 30.64 | 30.81 | 0.0M |
2021-07-16 | 31.23 | 31.23 | 31.23 | 31.23 | 0.0M |
2021-07-15 | 31.60 | 31.60 | 31.56 | 31.59 | 0.0M |
2021-07-14 | 32.09 | 32.09 | 32.09 | 32.09 | 0.0M |
2021-07-13 | 32.54 | 32.77 | 32.54 | 32.54 | 0.0M |
2021-07-12 | 32.45 | 32.72 | 32.45 | 32.72 | 0.0M |
2021-07-09 | 32.17 | 32.25 | 32.07 | 32.25 | 0.0M |
2021-07-08 | 31.83 | 31.83 | 31.83 | 31.83 | 0.0M |
2021-07-07 | 32.67 | 32.67 | 32.37 | 32.44 | 0.0M |
2021-07-06 | 32.30 | 32.46 | 32.29 | 32.41 | 0.0M |
2021-07-02 | 32.34 | 32.44 | 32.34 | 32.44 | 0.0M |
2021-07-01 | 32.48 | 32.55 | 32.47 | 32.54 | 0.0M |
2021-06-30 | 32.65 | 32.65 | 32.48 | 32.48 | 0.0M |
2021-06-29 | 32.77 | 32.95 | 32.77 | 32.95 | 0.0M |
2021-06-28 | 32.34 | 32.50 | 32.34 | 32.50 | 0.0M |
2021-06-25 | 32.33 | 32.33 | 32.26 | 32.26 | 0.0M |
2021-06-24 | 32.11 | 32.16 | 32.11 | 32.12 | 0.0M |
2021-06-23 | 31.60 | 31.66 | 31.60 | 31.65 | 0.0M |
2021-06-22 | 31.79 | 31.82 | 31.79 | 31.82 | 0.0M |
2021-06-21 | 31.29 | 31.41 | 31.29 | 31.41 | 0.0M |
2021-06-18 | 30.99 | 30.99 | 30.83 | 30.86 | 0.0M |
2021-06-17 | 31.23 | 31.31 | 31.18 | 31.31 | 0.0M |
2021-06-16 | 31.45 | 31.45 | 31.34 | 31.34 | 0.0M |
2021-06-15 | 31.66 | 31.68 | 31.52 | 31.60 | 0.0M |
2021-06-14 | 31.80 | 31.80 | 31.65 | 31.70 | 0.0M |
2021-06-11 | 31.51 | 31.51 | 31.51 | 31.51 | 0.0M |
2021-06-10 | 31.18 | 31.26 | 31.18 | 31.23 | 0.0M |
2021-06-09 | 30.94 | 30.94 | 30.94 | 30.94 | 0.0M |
2021-06-08 | 30.79 | 30.99 | 30.79 | 30.99 | 0.0M |
2021-06-07 | 30.90 | 30.90 | 30.90 | 30.90 | 0.0M |
2021-06-04 | 31.00 | 31.01 | 31.00 | 31.01 | 0.0M |
2021-06-03 | 30.78 | 30.78 | 30.78 | 30.78 | 0.0M |
2021-06-02 | 31.38 | 31.38 | 31.11 | 31.11 | 0.0M |
2021-06-01 | 31.34 | 31.53 | 31.34 | 31.48 | 0.0M |
2021-05-28 | 31.35 | 31.35 | 31.24 | 31.24 | 0.0M |
2021-05-27 | 31.19 | 31.19 | 31.19 | 31.19 | 0.0M |
2021-05-26 | 30.93 | 31.08 | 30.93 | 31.08 | 0.0M |
2021-05-25 | 31.18 | 31.18 | 31.12 | 31.12 | 0.0M |
2021-05-24 | 30.98 | 30.98 | 30.92 | 30.97 | 0.0M |
2021-05-21 | 30.80 | 30.80 | 30.80 | 30.80 | 0.0M |
2021-05-20 | 30.60 | 30.67 | 30.58 | 30.67 | 0.0M |
2021-05-19 | 29.63 | 29.88 | 29.63 | 29.88 | 0.0M |
2021-05-18 | 30.04 | 30.04 | 29.89 | 29.89 | 0.0M |
2021-05-17 | 29.68 | 29.68 | 29.65 | 29.65 | 0.0M |
2021-05-14 | 29.56 | 29.85 | 29.56 | 29.85 | 0.0M |
2021-05-13 | 29.00 | 29.15 | 29.00 | 29.15 | 0.0M |
2021-05-12 | 29.32 | 29.32 | 28.86 | 28.86 | 0.0M |
2021-05-11 | 29.41 | 29.68 | 29.28 | 29.68 | 0.0M |
2021-05-10 | 30.71 | 30.71 | 29.94 | 29.94 | 0.0M |
2021-05-07 | 30.54 | 30.56 | 30.50 | 30.56 | 0.0M |
2021-05-06 | 30.18 | 30.18 | 29.77 | 30.07 | 0.0M |
2021-05-05 | 30.11 | 30.24 | 30.11 | 30.17 | 0.0M |
2021-05-04 | 30.01 | 30.37 | 29.74 | 29.85 | 0.0M |
2021-05-03 | 31.20 | 31.20 | 30.81 | 30.81 | 0.0M |
2021-04-30 | 30.94 | 30.94 | 30.94 | 30.94 | 0.0M |
2021-04-29 | 31.57 | 31.69 | 31.57 | 31.69 | 0.0M |
2021-04-28 | 32.08 | 32.08 | 31.87 | 31.95 | 0.0M |
2021-04-27 | 32.40 | 32.40 | 32.19 | 32.26 | 0.0M |
2021-04-26 | 32.02 | 32.09 | 32.02 | 32.09 | 0.0M |
2021-04-23 | 31.42 | 32.00 | 31.42 | 32.00 | 0.0M |
2021-04-22 | 31.38 | 31.43 | 31.38 | 31.40 | 0.0M |
2021-04-21 | 31.04 | 31.18 | 31.04 | 31.18 | 0.0M |
2021-04-20 | 30.82 | 30.82 | 30.82 | 30.82 | 0.0M |
2021-04-19 | 31.05 | 31.09 | 31.05 | 31.09 | 0.0M |
2021-04-16 | 31.35 | 31.43 | 31.35 | 31.37 | 0.0M |
2021-04-15 | 31.09 | 31.09 | 31.09 | 31.09 | 0.0M |
2021-04-14 | 31.24 | 31.24 | 31.00 | 31.00 | 0.0M |
2021-04-13 | 30.88 | 31.04 | 30.85 | 31.04 | 0.0M |
2021-04-12 | 30.90 | 30.93 | 30.90 | 30.93 | 0.0M |
2021-04-09 | 31.06 | 31.13 | 31.06 | 31.13 | 0.0M |
2021-04-08 | 31.09 | 31.26 | 31.09 | 31.13 | 0.0M |
2021-04-07 | 31.08 | 31.08 | 30.87 | 30.87 | 0.0M |
2021-04-06 | 31.55 | 31.58 | 31.43 | 31.43 | 0.0M |
2021-04-05 | 32.01 | 32.01 | 31.45 | 31.58 | 0.0M |
2021-04-01 | 31.38 | 31.38 | 31.31 | 31.36 | 0.0M |
2021-03-31 | 30.71 | 30.88 | 30.71 | 30.88 | 0.0M |
2021-03-30 | 30.32 | 30.32 | 30.32 | 30.32 | 0.0M |
2021-03-29 | 30.20 | 30.20 | 29.81 | 29.81 | 0.0M |
2021-03-26 | 30.24 | 30.24 | 30.24 | 30.24 | 0.0M |
2021-03-25 | 28.73 | 29.44 | 28.73 | 29.44 | 0.0M |
2021-03-24 | 29.62 | 29.62 | 29.11 | 29.11 | 0.0M |
2021-03-23 | 30.00 | 30.00 | 29.66 | 29.66 | 0.0M |
2021-03-22 | 30.30 | 30.47 | 30.28 | 30.47 | 0.0M |
2021-03-19 | 30.00 | 30.02 | 29.67 | 30.02 | 0.0M |
2021-03-18 | 30.44 | 30.44 | 29.81 | 29.82 | 0.0M |
2021-03-17 | 30.64 | 30.64 | 30.63 | 30.63 | 0.0M |
2021-03-16 | 31.02 | 31.02 | 31.02 | 31.02 | 0.0M |
2021-03-15 | 31.14 | 31.20 | 30.90 | 31.20 | 0.0M |
2021-03-12 | 31.03 | 31.07 | 30.96 | 31.07 | 0.0M |
2021-03-11 | 31.12 | 31.18 | 31.12 | 31.16 | 0.0M |
2021-03-10 | 30.01 | 30.10 | 30.01 | 30.08 | 0.0M |
2021-03-09 | 29.73 | 29.99 | 29.73 | 29.86 | 0.0M |
2021-03-08 | 29.53 | 29.53 | 28.96 | 28.96 | 0.0M |
2021-03-05 | 29.48 | 29.48 | 28.28 | 29.16 | 0.0M |
2021-03-04 | 30.08 | 30.46 | 29.30 | 29.34 | 0.0M |
2021-03-03 | 31.85 | 31.85 | 30.98 | 30.98 | 0.0M |
2021-03-02 | 32.76 | 32.78 | 32.15 | 32.18 | 0.0M |
2021-03-01 | 32.30 | 32.81 | 32.17 | 32.75 | 0.0M |
2021-02-26 | 31.08 | 31.62 | 31.00 | 31.62 | 0.0M |
2021-02-25 | 32.57 | 32.57 | 31.49 | 31.56 | 0.0M |
2021-02-24 | 31.94 | 32.61 | 31.93 | 32.58 | 0.0M |
2021-02-23 | 32.25 | 32.25 | 31.49 | 32.19 | 0.0M |
2021-02-22 | 33.27 | 33.31 | 32.76 | 32.76 | 0.0M |
2021-02-19 | 34.10 | 34.10 | 33.99 | 34.00 | 0.0M |
2021-02-18 | 34.08 | 34.08 | 33.50 | 33.77 | 0.0M |
2021-02-17 | 35.08 | 35.08 | 34.31 | 34.82 | 0.0M |
2021-02-16 | 35.92 | 35.92 | 35.40 | 35.42 | 0.0M |
2021-02-12 | 35.00 | 35.23 | 35.00 | 35.23 | 0.0M |
2021-02-11 | 34.97 | 35.02 | 34.80 | 35.02 | 0.0M |
2021-02-10 | 35.18 | 35.18 | 34.51 | 34.51 | 0.0M |
2021-02-09 | 34.67 | 34.82 | 34.59 | 34.77 | 0.0M |