20.95
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 | 20.30 | 21.30 | 19.97 | 20.95 | 3.3M |
| 2025-09-25 | 20.14 | 20.38 | 19.37 | 20.26 | 3.0M |
| 2025-09-24 | 19.25 | 20.55 | 19.22 | 20.50 | 4.7M |
| 2025-09-23 | 19.02 | 19.31 | 18.88 | 19.14 | 3.2M |
| 2025-09-22 | 18.62 | 19.21 | 18.06 | 19.07 | 3.6M |
| 2025-09-19 | 19.20 | 19.95 | 18.70 | 18.89 | 9.2M |
| 2025-09-18 | 18.29 | 19.29 | 18.18 | 19.23 | 5.3M |
| 2025-09-17 | 17.76 | 18.54 | 17.76 | 18.09 | 5.5M |
| 2025-09-16 | 18.99 | 19.10 | 18.00 | 18.12 | 6.7M |
| 2025-09-15 | 19.02 | 19.13 | 18.05 | 18.94 | 4.5M |
| 2025-09-12 | 19.82 | 19.97 | 18.58 | 18.94 | 6.5M |
| 2025-09-11 | 17.78 | 18.75 | 17.77 | 18.60 | 6.1M |
| 2025-09-10 | 17.47 | 18.11 | 16.31 | 17.61 | 12.6M |
| 2025-09-09 | 19.53 | 19.64 | 18.71 | 18.83 | 6.9M |
| 2025-09-08 | 21.53 | 22.78 | 19.10 | 19.45 | 16.2M |
| 2025-09-05 | 24.28 | 26.45 | 24.19 | 25.98 | 3.4M |
| 2025-09-04 | 23.88 | 23.98 | 23.05 | 23.80 | 2.8M |
| 2025-09-03 | 23.82 | 24.29 | 23.30 | 23.52 | 3.1M |
| 2025-09-02 | 23.13 | 24.20 | 23.09 | 23.84 | 1.8M |
| 2025-08-29 | 24.38 | 24.42 | 23.63 | 23.70 | 2.5M |
| 2025-08-28 | 25.00 | 25.76 | 24.29 | 24.42 | 2.7M |
| 2025-08-27 | 26.23 | 26.37 | 24.26 | 24.81 | 5.9M |
| 2025-08-26 | 29.98 | 30.05 | 26.26 | 26.98 | 5.8M |
| 2025-08-25 | 26.20 | 26.49 | 25.99 | 26.27 | 2.0M |
| 2025-08-22 | 26.09 | 27.00 | 25.80 | 26.20 | 2.2M |
| 2025-08-21 | 25.80 | 26.38 | 25.64 | 26.01 | 1.5M |
| 2025-08-20 | 25.03 | 25.90 | 24.78 | 25.87 | 4.5M |
| 2025-08-19 | 25.63 | 25.83 | 25.04 | 25.35 | 2.4M |
| 2025-08-18 | 26.27 | 26.73 | 25.32 | 26.29 | 2.3M |
| 2025-08-15 | 26.49 | 27.45 | 25.84 | 26.69 | 2.6M |
| 2025-08-14 | 26.83 | 27.64 | 26.38 | 26.45 | 3.4M |
| 2025-08-13 | 26.43 | 27.84 | 26.28 | 26.87 | 5.4M |
| 2025-08-12 | 27.06 | 27.65 | 24.16 | 25.69 | 6.5M |
| 2025-08-11 | 28.75 | 29.36 | 27.58 | 28.25 | 1.9M |
| 2025-08-08 | 28.43 | 29.25 | 28.20 | 28.66 | 1.9M |
| 2025-08-07 | 28.22 | 28.50 | 27.10 | 28.07 | 1.7M |
| 2025-08-06 | 29.17 | 29.17 | 28.18 | 28.52 | 2.2M |
| 2025-08-05 | 29.05 | 30.98 | 28.61 | 29.13 | 3.9M |
| 2025-08-04 | 27.40 | 29.56 | 26.90 | 29.32 | 2.9M |
| 2025-08-01 | 25.86 | 27.44 | 25.41 | 27.07 | 1.9M |
| 2025-07-31 | 26.55 | 27.50 | 26.10 | 26.37 | 2.0M |
| 2025-07-30 | 26.98 | 27.69 | 26.26 | 26.66 | 3.4M |
| 2025-07-29 | 27.45 | 27.73 | 26.50 | 26.74 | 1.9M |
| 2025-07-28 | 28.71 | 28.71 | 27.30 | 27.45 | 2.2M |
| 2025-07-25 | 27.60 | 29.07 | 27.28 | 28.67 | 1.8M |
| 2025-07-24 | 28.30 | 28.32 | 27.05 | 27.57 | 1.8M |
| 2025-07-23 | 26.98 | 28.15 | 26.57 | 28.01 | 3.2M |
| 2025-07-22 | 26.78 | 26.91 | 25.81 | 26.54 | 1.6M |
| 2025-07-21 | 26.51 | 27.25 | 26.23 | 26.34 | 1.9M |
| 2025-07-18 | 27.91 | 28.13 | 26.05 | 26.20 | 3.0M |
| 2025-07-17 | 28.06 | 28.61 | 27.24 | 27.63 | 3.1M |
| 2025-07-16 | 25.00 | 28.62 | 25.00 | 28.27 | 6.1M |
| 2025-07-15 | 25.38 | 25.55 | 24.09 | 24.36 | 1.8M |
| 2025-07-14 | 25.10 | 25.61 | 24.63 | 25.40 | 3.0M |
| 2025-07-11 | 25.52 | 25.72 | 24.76 | 25.00 | 2.2M |
| 2025-07-10 | 24.88 | 26.33 | 24.27 | 25.88 | 2.2M |
| 2025-07-09 | 23.40 | 25.05 | 23.23 | 24.74 | 5.1M |
| 2025-07-08 | 22.70 | 23.02 | 22.16 | 22.99 | 3.0M |
| 2025-07-07 | 23.60 | 23.69 | 22.40 | 22.61 | 4.4M |
| 2025-07-03 | 23.00 | 25.94 | 20.49 | 24.55 | 12.7M |
| 2025-07-02 | 21.24 | 22.84 | 21.17 | 22.62 | 3.8M |
| 2025-07-01 | 21.28 | 21.76 | 20.62 | 21.20 | 2.1M |
| 2025-06-30 | 20.79 | 21.31 | 20.33 | 21.28 | 2.2M |
| 2025-06-27 | 21.25 | 21.35 | 20.27 | 20.60 | 14.1M |
| 2025-06-26 | 21.24 | 21.65 | 21.01 | 21.32 | 1.4M |
| 2025-06-25 | 20.96 | 21.46 | 20.34 | 21.27 | 2.1M |
| 2025-06-24 | 20.74 | 21.82 | 20.43 | 20.92 | 3.6M |
| 2025-06-23 | 20.49 | 20.60 | 19.48 | 20.39 | 2.8M |
| 2025-06-20 | 20.16 | 20.64 | 19.70 | 20.56 | 3.0M |
| 2025-06-18 | 19.91 | 20.48 | 19.66 | 20.16 | 2.8M |
| 2025-06-17 | 19.71 | 20.38 | 19.51 | 19.85 | 2.7M |
| 2025-06-16 | 20.48 | 20.59 | 19.74 | 19.95 | 2.4M |
| 2025-06-13 | 19.41 | 20.03 | 19.20 | 19.78 | 2.9M |
| 2025-06-12 | 19.77 | 20.67 | 19.26 | 20.16 | 3.6M |
| 2025-06-11 | 21.45 | 22.23 | 19.57 | 19.58 | 5.6M |
| 2025-06-10 | 22.39 | 23.03 | 21.77 | 22.08 | 3.5M |
| 2025-06-09 | 21.00 | 21.88 | 20.33 | 21.56 | 4.3M |
| 2025-06-06 | 20.17 | 21.20 | 19.82 | 20.59 | 3.9M |
| 2025-06-05 | 19.58 | 20.24 | 19.20 | 19.73 | 3.4M |
| 2025-06-04 | 20.10 | 20.50 | 19.20 | 19.56 | 6.2M |
| 2025-06-03 | 18.40 | 20.67 | 17.32 | 20.62 | 12.2M |
| 2025-06-02 | 18.81 | 18.81 | 16.03 | 17.73 | 14.1M |
| 2025-05-30 | 21.20 | 21.63 | 18.01 | 18.22 | 19.9M |
| 2025-05-29 | 26.38 | 27.09 | 26.03 | 26.21 | 2.1M |
| 2025-05-28 | 25.66 | 26.35 | 25.07 | 26.04 | 2.0M |
| 2025-05-27 | 26.29 | 26.90 | 25.54 | 25.64 | 2.2M |
| 2025-05-23 | 25.48 | 26.17 | 25.12 | 25.85 | 1.8M |
| 2025-05-22 | 25.62 | 26.44 | 25.05 | 25.77 | 2.9M |
| 2025-05-21 | 24.13 | 26.85 | 23.88 | 25.41 | 4.4M |
| 2025-05-20 | 23.64 | 24.45 | 23.45 | 24.39 | 1.8M |
| 2025-05-19 | 23.80 | 24.02 | 22.85 | 24.01 | 1.6M |
| 2025-05-16 | 23.14 | 23.94 | 23.04 | 23.87 | 1.7M |
| 2025-05-15 | 22.50 | 23.34 | 21.75 | 23.09 | 2.7M |
| 2025-05-14 | 24.50 | 25.07 | 22.51 | 22.75 | 3.9M |
| 2025-05-13 | 25.39 | 25.50 | 24.21 | 24.61 | 2.0M |
| 2025-05-12 | 23.26 | 25.30 | 23.26 | 25.26 | 3.0M |
| 2025-05-09 | 24.65 | 25.34 | 23.45 | 23.96 | 2.5M |
| 2025-05-08 | 24.48 | 25.79 | 23.96 | 24.65 | 2.9M |
| 2025-05-07 | 24.54 | 24.73 | 23.80 | 24.29 | 3.2M |
| 2025-05-06 | 26.95 | 27.09 | 23.81 | 24.20 | 4.4M |
| 2025-05-05 | 27.90 | 28.28 | 26.71 | 28.02 | 2.8M |
| 2025-05-02 | 25.93 | 29.99 | 25.81 | 27.90 | 7.4M |
| 2025-05-01 | 24.38 | 25.21 | 23.42 | 24.67 | 3.6M |
| 2025-04-30 | 22.98 | 24.35 | 22.84 | 24.12 | 4.4M |
| 2025-04-29 | 23.70 | 24.54 | 23.20 | 23.62 | 4.2M |
| 2025-04-28 | 24.38 | 26.97 | 23.04 | 24.11 | 13.1M |
| 2025-04-25 | 34.48 | 35.92 | 22.22 | 23.47 | 24.7M |
| 2025-04-24 | 33.00 | 36.91 | 32.48 | 36.70 | 7.6M |
| 2025-04-23 | 29.95 | 33.85 | 28.56 | 33.23 | 11.8M |
| 2025-04-22 | 25.69 | 27.54 | 25.52 | 27.35 | 4.6M |
| 2025-04-21 | 24.43 | 25.47 | 24.25 | 25.22 | 3.4M |
| 2025-04-17 | 22.96 | 24.99 | 22.86 | 24.61 | 3.4M |
| 2025-04-16 | 24.00 | 24.60 | 22.21 | 23.05 | 3.6M |
| 2025-04-15 | 26.01 | 26.23 | 23.23 | 24.62 | 7.1M |
| 2025-04-14 | 23.97 | 26.23 | 22.84 | 26.13 | 8.2M |
| 2025-04-11 | 20.24 | 23.31 | 20.16 | 23.24 | 6.7M |
| 2025-04-10 | 17.77 | 21.25 | 17.76 | 20.15 | 8.5M |
| 2025-04-09 | 16.33 | 18.90 | 15.78 | 18.23 | 3.9M |
| 2025-04-08 | 18.10 | 18.10 | 16.20 | 16.64 | 2.7M |
| 2025-04-07 | 16.01 | 18.90 | 15.55 | 17.32 | 5.4M |
| 2025-04-04 | 18.10 | 18.50 | 17.01 | 17.36 | 4.1M |
| 2025-04-03 | 19.40 | 19.64 | 18.54 | 18.91 | 3.5M |
| 2025-04-02 | 18.50 | 20.55 | 18.45 | 20.46 | 2.4M |
| 2025-04-01 | 19.19 | 19.90 | 18.61 | 18.80 | 2.8M |
| 2025-03-31 | 19.80 | 19.90 | 18.89 | 19.29 | 2.4M |
| 2025-03-28 | 20.60 | 21.08 | 20.10 | 20.32 | 1.7M |
| 2025-03-27 | 20.06 | 20.79 | 19.70 | 20.60 | 1.7M |
| 2025-03-26 | 21.45 | 21.70 | 19.56 | 19.89 | 2.7M |
| 2025-03-25 | 20.61 | 20.63 | 19.70 | 20.24 | 1.7M |
| 2025-03-24 | 19.91 | 20.82 | 19.63 | 20.69 | 1.6M |
| 2025-03-21 | 19.44 | 20.02 | 19.13 | 19.75 | 3.3M |
| 2025-03-20 | 19.62 | 20.21 | 19.39 | 19.44 | 1.4M |
| 2025-03-19 | 19.84 | 20.31 | 19.18 | 20.11 | 1.8M |
| 2025-03-18 | 19.89 | 20.53 | 19.16 | 19.83 | 1.9M |
| 2025-03-17 | 20.85 | 20.85 | 20.07 | 20.13 | 1.8M |
| 2025-03-14 | 19.49 | 21.30 | 19.20 | 20.79 | 3.2M |
| 2025-03-13 | 19.78 | 20.59 | 19.05 | 19.19 | 2.2M |
| 2025-03-12 | 19.36 | 20.50 | 19.28 | 19.91 | 2.8M |
| 2025-03-11 | 18.09 | 18.87 | 17.42 | 18.50 | 2.8M |
| 2025-03-10 | 17.18 | 18.40 | 16.55 | 17.99 | 3.6M |
| 2025-03-07 | 18.87 | 18.97 | 17.70 | 17.78 | 3.4M |
| 2025-03-06 | 18.89 | 19.92 | 18.50 | 18.99 | 1.9M |
| 2025-03-05 | 18.91 | 19.59 | 18.76 | 19.55 | 1.6M |
| 2025-03-04 | 18.56 | 19.37 | 18.34 | 19.09 | 2.7M |
| 2025-03-03 | 20.80 | 21.38 | 18.84 | 19.13 | 2.8M |
| 2025-02-28 | 18.74 | 20.77 | 18.50 | 20.69 | 2.8M |
| 2025-02-27 | 18.60 | 19.26 | 17.96 | 18.49 | 2.2M |
| 2025-02-26 | 18.55 | 19.56 | 18.27 | 18.30 | 2.9M |
| 2025-02-25 | 19.20 | 19.20 | 17.70 | 18.11 | 3.7M |
| 2025-02-24 | 22.46 | 22.71 | 18.52 | 18.84 | 6.9M |
| 2025-02-21 | 23.87 | 24.18 | 21.81 | 22.12 | 3.4M |
| 2025-02-20 | 21.52 | 23.13 | 21.40 | 23.06 | 3.3M |
| 2025-02-19 | 20.99 | 21.63 | 20.69 | 21.60 | 1.4M |
| 2025-02-18 | 21.52 | 21.72 | 20.43 | 21.08 | 1.8M |
| 2025-02-14 | 21.99 | 22.14 | 20.79 | 21.37 | 2.4M |
| 2025-02-13 | 19.74 | 22.75 | 19.45 | 21.82 | 3.5M |
| 2025-02-12 | 18.70 | 19.62 | 18.42 | 19.57 | 2.1M |
| 2025-02-11 | 20.50 | 20.63 | 18.90 | 19.08 | 1.9M |
| 2025-02-10 | 20.71 | 21.60 | 20.30 | 20.50 | 1.5M |
| 2025-02-07 | 20.50 | 20.95 | 19.85 | 20.11 | 1.3M |
| 2025-02-06 | 20.87 | 21.47 | 20.63 | 20.67 | 1.1M |
| 2025-02-05 | 20.69 | 21.57 | 20.43 | 20.78 | 1.4M |
| 2025-02-04 | 20.00 | 20.89 | 19.90 | 20.62 | 1.8M |
| 2025-02-03 | 20.54 | 21.00 | 19.83 | 19.98 | 2.3M |
| 2025-01-31 | 22.92 | 22.98 | 21.02 | 21.50 | 2.1M |
| 2025-01-30 | 21.89 | 22.76 | 21.55 | 22.36 | 1.5M |
| 2025-01-29 | 23.38 | 23.89 | 21.61 | 21.64 | 1.8M |
| 2025-01-28 | 23.89 | 24.17 | 22.76 | 23.50 | 1.7M |
| 2025-01-27 | 22.53 | 23.56 | 22.32 | 23.52 | 1.8M |
| 2025-01-24 | 25.00 | 25.00 | 23.39 | 23.76 | 2.6M |
| 2025-01-23 | 22.96 | 25.00 | 22.85 | 24.65 | 2.8M |
| 2025-01-22 | 22.38 | 24.21 | 22.38 | 23.52 | 4.5M |
| 2025-01-21 | 19.25 | 22.11 | 19.25 | 22.10 | 4.4M |
| 2025-01-17 | 18.52 | 19.39 | 18.33 | 19.03 | 2.6M |
| 2025-01-16 | 18.18 | 18.50 | 17.68 | 18.19 | 2.1M |
| 2025-01-15 | 17.27 | 18.24 | 17.12 | 18.20 | 2.6M |
| 2025-01-14 | 18.48 | 18.57 | 16.46 | 16.65 | 3.3M |
| 2025-01-13 | 17.50 | 18.32 | 17.03 | 18.18 | 1.8M |
| 2025-01-10 | 18.58 | 18.91 | 16.72 | 17.85 | 3.3M |
| 2025-01-08 | 18.45 | 19.39 | 18.10 | 18.82 | 3.2M |
| 2025-01-07 | 17.62 | 18.21 | 17.37 | 18.16 | 1.8M |
| 2025-01-06 | 18.33 | 18.55 | 17.41 | 17.47 | 2.1M |
| 2025-01-03 | 18.25 | 18.61 | 18.06 | 18.24 | 1.8M |
| 2025-01-02 | 17.97 | 18.89 | 17.75 | 18.35 | 2.1M |