38.23
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 38.29 | 38.29 | 37.45 | 38.23 | 4.6M |
| 2025-09-26 | 38.00 | 38.59 | 37.69 | 38.29 | 5.9M |
| 2025-09-25 | 38.66 | 38.95 | 38.08 | 38.09 | 6.8M |
| 2025-09-24 | 39.20 | 39.55 | 38.36 | 38.64 | 9.4M |
| 2025-09-23 | 41.43 | 41.61 | 39.11 | 39.62 | 12.2M |
| 2025-09-22 | 42.16 | 42.21 | 41.28 | 42.01 | 13.6M |
| 2025-09-19 | 40.32 | 42.24 | 40.07 | 42.23 | 22.8M |
| 2025-09-18 | 40.28 | 41.83 | 39.85 | 40.32 | 13.6M |
| 2025-09-17 | 40.36 | 40.86 | 40.05 | 40.52 | 5.1M |
| 2025-09-16 | 40.22 | 40.44 | 39.65 | 40.34 | 6.1M |
| 2025-09-15 | 40.80 | 40.80 | 40.14 | 40.22 | 5.1M |
| 2025-09-12 | 40.65 | 41.45 | 40.60 | 40.76 | 7.5M |
| 2025-09-11 | 40.55 | 40.83 | 40.05 | 40.72 | 5.2M |
| 2025-09-10 | 40.14 | 41.20 | 40.10 | 40.42 | 5.0M |
| 2025-09-09 | 41.12 | 41.14 | 40.01 | 40.14 | 5.5M |
| 2025-09-08 | 40.63 | 41.07 | 40.50 | 41.07 | 5.6M |
| 2025-09-05 | 40.80 | 41.08 | 39.89 | 40.98 | 7.5M |
| 2025-09-04 | 41.23 | 41.75 | 40.32 | 40.95 | 8.9M |
| 2025-09-03 | 41.90 | 42.26 | 41.00 | 41.22 | 7.8M |
| 2025-09-02 | 42.75 | 42.81 | 41.52 | 41.81 | 8.2M |
| 2025-09-01 | 42.50 | 43.11 | 42.35 | 42.91 | 7.6M |
| 2025-08-29 | 42.43 | 43.32 | 42.34 | 42.51 | 11.1M |
| 2025-08-28 | 42.00 | 42.55 | 41.05 | 42.42 | 10.4M |
| 2025-08-27 | 43.31 | 43.31 | 42.00 | 42.01 | 12.4M |
| 2025-08-26 | 43.86 | 43.88 | 43.17 | 43.32 | 11.2M |
| 2025-08-25 | 43.97 | 44.76 | 43.95 | 43.97 | 13.3M |
| 2025-08-22 | 44.06 | 44.10 | 43.50 | 43.94 | 14.7M |
| 2025-08-21 | 45.76 | 46.30 | 44.60 | 44.70 | 17.8M |
| 2025-08-20 | 45.20 | 45.38 | 44.23 | 45.02 | 13.5M |
| 2025-08-19 | 45.20 | 46.14 | 44.75 | 45.69 | 18.6M |
| 2025-08-18 | 44.48 | 45.92 | 44.26 | 45.51 | 17.8M |
| 2025-08-15 | 44.00 | 44.50 | 43.44 | 44.50 | 15.4M |
| 2025-08-14 | 45.28 | 46.01 | 44.39 | 44.40 | 16.0M |
| 2025-08-13 | 45.50 | 45.86 | 45.28 | 45.46 | 12.9M |
| 2025-08-12 | 46.71 | 46.86 | 45.20 | 45.63 | 16.4M |
| 2025-08-11 | 48.00 | 48.00 | 45.53 | 46.71 | 20.5M |
| 2025-08-08 | 45.01 | 48.00 | 44.70 | 47.33 | 34.4M |
| 2025-08-07 | 45.90 | 46.14 | 44.79 | 45.37 | 17.9M |
| 2025-08-06 | 46.70 | 47.06 | 45.99 | 46.06 | 18.2M |
| 2025-08-05 | 46.50 | 47.57 | 46.08 | 47.01 | 21.2M |
| 2025-08-04 | 46.55 | 47.49 | 46.24 | 46.49 | 18.3M |
| 2025-08-01 | 49.00 | 49.19 | 46.50 | 46.54 | 30.0M |
| 2025-07-31 | 51.71 | 53.49 | 49.61 | 50.32 | 34.9M |
| 2025-07-30 | 51.80 | 56.05 | 51.65 | 52.61 | 46.1M |
| 2025-07-29 | 49.31 | 54.24 | 49.30 | 53.58 | 53.1M |
| 2025-07-28 | 48.56 | 52.44 | 48.56 | 49.31 | 46.8M |
| 2025-07-25 | 56.00 | 61.90 | 53.32 | 53.96 | 72.6M |
| 2025-07-24 | 55.08 | 56.51 | 53.00 | 56.51 | 60.0M |
| 2025-07-23 | 51.37 | 51.37 | 51.37 | 51.37 | 0.9M |
| 2025-07-22 | 46.70 | 46.70 | 46.70 | 46.70 | 0.4M |
| 2025-07-21 | 42.45 | 42.45 | 42.45 | 42.45 | 3.0M |
| 2025-07-18 | 39.99 | 40.32 | 37.80 | 38.59 | 17.2M |
| 2025-07-17 | 38.13 | 41.00 | 38.13 | 39.99 | 22.8M |
| 2025-07-16 | 40.88 | 41.33 | 37.00 | 38.09 | 23.6M |
| 2025-07-15 | 39.00 | 40.56 | 39.00 | 40.05 | 14.2M |
| 2025-07-14 | 38.40 | 41.20 | 38.00 | 39.20 | 18.7M |
| 2025-07-11 | 37.07 | 38.99 | 36.73 | 38.30 | 14.6M |
| 2025-07-10 | 35.20 | 37.61 | 34.71 | 37.26 | 19.7M |
| 2025-07-09 | 35.65 | 36.07 | 34.88 | 35.22 | 8.7M |
| 2025-07-08 | 35.56 | 36.41 | 35.19 | 35.76 | 12.9M |
| 2025-07-07 | 33.79 | 36.31 | 33.57 | 35.55 | 19.9M |
| 2025-07-04 | 32.53 | 34.95 | 31.91 | 33.60 | 12.1M |
| 2025-07-03 | 32.98 | 33.22 | 32.35 | 32.52 | 6.3M |
| 2025-07-02 | 33.15 | 34.34 | 33.02 | 33.18 | 8.0M |
| 2025-07-01 | 32.75 | 33.10 | 32.38 | 32.97 | 6.3M |
| 2025-06-30 | 32.00 | 32.97 | 30.60 | 32.78 | 13.1M |
| 2025-06-27 | 33.90 | 35.45 | 33.70 | 33.94 | 10.4M |
| 2025-06-26 | 34.50 | 35.50 | 33.60 | 33.88 | 11.5M |
| 2025-06-25 | 34.20 | 34.64 | 33.50 | 34.39 | 10.0M |
| 2025-06-24 | 33.40 | 34.69 | 33.40 | 34.24 | 11.5M |
| 2025-06-23 | 33.08 | 34.21 | 32.80 | 33.67 | 11.5M |
| 2025-06-20 | 32.19 | 33.33 | 31.62 | 32.60 | 11.8M |
| 2025-06-19 | 32.13 | 33.45 | 31.31 | 31.88 | 18.1M |
| 2025-06-18 | 36.53 | 36.53 | 33.15 | 33.15 | 19.5M |
| 2025-06-17 | 35.02 | 37.83 | 35.02 | 36.83 | 20.1M |
| 2025-06-16 | 33.45 | 35.55 | 33.01 | 35.44 | 18.9M |
| 2025-06-13 | 32.36 | 33.29 | 31.90 | 32.56 | 10.7M |
| 2025-06-12 | 31.60 | 32.98 | 31.59 | 32.35 | 9.8M |
| 2025-06-11 | 31.65 | 32.28 | 31.55 | 31.85 | 7.2M |
| 2025-06-10 | 32.00 | 32.18 | 31.30 | 31.65 | 11.4M |
| 2025-06-09 | 30.75 | 32.75 | 30.70 | 32.26 | 22.1M |
| 2025-06-06 | 29.22 | 32.03 | 29.21 | 31.03 | 28.3M |
| 2025-06-05 | 29.40 | 29.57 | 29.05 | 29.12 | 5.6M |
| 2025-06-04 | 29.70 | 29.89 | 29.30 | 29.49 | 7.0M |
| 2025-06-03 | 29.03 | 29.95 | 28.15 | 29.84 | 14.8M |
| 2025-05-30 | 27.80 | 29.75 | 27.31 | 29.14 | 16.0M |
| 2025-05-29 | 27.79 | 28.07 | 27.52 | 27.87 | 5.0M |
| 2025-05-28 | 28.40 | 28.40 | 27.56 | 27.69 | 4.5M |
| 2025-05-27 | 28.49 | 28.55 | 28.02 | 28.40 | 3.3M |
| 2025-05-26 | 28.17 | 28.65 | 28.00 | 28.42 | 3.2M |
| 2025-05-23 | 28.60 | 28.79 | 28.14 | 28.19 | 3.8M |
| 2025-05-22 | 29.00 | 29.20 | 28.55 | 28.61 | 5.5M |
| 2025-05-21 | 28.42 | 29.82 | 28.42 | 29.14 | 11.4M |
| 2025-05-20 | 28.40 | 28.99 | 28.33 | 28.54 | 5.9M |
| 2025-05-19 | 28.00 | 28.85 | 27.71 | 28.37 | 6.3M |
| 2025-05-16 | 27.58 | 28.17 | 27.57 | 27.85 | 3.6M |
| 2025-05-15 | 27.91 | 28.22 | 27.71 | 27.80 | 4.2M |
| 2025-05-14 | 27.75 | 28.36 | 27.32 | 28.05 | 9.3M |
| 2025-05-13 | 29.42 | 29.55 | 28.40 | 28.90 | 9.2M |
| 2025-05-12 | 29.38 | 30.13 | 28.78 | 29.71 | 12.0M |
| 2025-05-09 | 30.17 | 30.17 | 29.07 | 29.08 | 7.8M |
| 2025-05-08 | 29.20 | 30.58 | 28.88 | 30.15 | 12.8M |
| 2025-05-07 | 28.94 | 30.20 | 28.86 | 29.58 | 11.2M |
| 2025-05-06 | 27.98 | 28.97 | 27.80 | 28.83 | 9.4M |
| 2025-04-30 | 28.98 | 29.04 | 28.20 | 28.40 | 12.7M |
| 2025-04-29 | 29.90 | 30.80 | 29.13 | 29.18 | 15.2M |
| 2025-04-28 | 28.85 | 29.28 | 28.18 | 28.75 | 8.0M |
| 2025-04-25 | 28.70 | 29.37 | 28.31 | 28.45 | 9.2M |
| 2025-04-24 | 28.69 | 29.59 | 28.23 | 28.80 | 11.7M |
| 2025-04-23 | 27.50 | 29.99 | 27.24 | 28.90 | 17.8M |
| 2025-04-22 | 26.53 | 27.94 | 26.53 | 27.54 | 10.4M |
| 2025-04-21 | 26.72 | 26.98 | 26.41 | 26.73 | 5.3M |
| 2025-04-18 | 26.10 | 27.51 | 26.00 | 26.75 | 9.9M |
| 2025-04-17 | 26.34 | 26.58 | 26.07 | 26.12 | 4.2M |
| 2025-04-16 | 26.70 | 26.87 | 26.12 | 26.40 | 6.3M |
| 2025-04-15 | 26.06 | 26.98 | 25.95 | 26.92 | 9.6M |
| 2025-04-14 | 25.80 | 26.50 | 25.70 | 26.20 | 7.4M |
| 2025-04-11 | 25.72 | 26.15 | 25.48 | 25.77 | 7.1M |
| 2025-04-10 | 25.39 | 26.39 | 25.00 | 25.97 | 12.3M |
| 2025-04-09 | 23.57 | 25.89 | 21.88 | 25.53 | 11.8M |
| 2025-04-08 | 22.98 | 24.10 | 22.93 | 23.64 | 7.3M |
| 2025-04-07 | 24.00 | 25.13 | 23.09 | 23.09 | 8.5M |
| 2025-04-03 | 24.85 | 26.09 | 24.63 | 25.66 | 7.4M |
| 2025-04-02 | 24.70 | 25.10 | 24.70 | 24.85 | 2.1M |
| 2025-04-01 | 24.47 | 24.86 | 24.44 | 24.67 | 2.6M |
| 2025-03-31 | 24.93 | 24.93 | 24.05 | 24.47 | 3.1M |
| 2025-03-28 | 25.33 | 25.49 | 24.94 | 24.94 | 3.4M |
| 2025-03-27 | 25.83 | 26.35 | 25.50 | 25.63 | 4.0M |
| 2025-03-26 | 25.38 | 25.86 | 25.38 | 25.74 | 2.5M |
| 2025-03-25 | 25.21 | 25.79 | 25.11 | 25.61 | 3.3M |
| 2025-03-24 | 25.22 | 26.03 | 24.90 | 25.39 | 4.1M |
| 2025-03-21 | 26.15 | 26.39 | 25.00 | 25.35 | 6.0M |
| 2025-03-20 | 26.20 | 26.98 | 25.91 | 26.33 | 5.1M |
| 2025-03-19 | 26.54 | 26.56 | 26.15 | 26.20 | 2.9M |
| 2025-03-18 | 26.56 | 26.60 | 26.06 | 26.42 | 5.1M |
| 2025-03-17 | 26.60 | 26.89 | 26.45 | 26.55 | 4.3M |
| 2025-03-14 | 26.50 | 26.80 | 26.33 | 26.65 | 5.0M |
| 2025-03-13 | 27.35 | 27.63 | 26.53 | 26.57 | 6.5M |
| 2025-03-12 | 27.68 | 28.37 | 27.54 | 27.61 | 8.8M |
| 2025-03-11 | 27.00 | 27.85 | 26.70 | 27.67 | 7.9M |
| 2025-03-10 | 27.20 | 27.33 | 26.69 | 27.21 | 3.8M |
| 2025-03-07 | 27.58 | 28.09 | 27.10 | 27.20 | 6.4M |
| 2025-03-06 | 27.34 | 27.86 | 27.10 | 27.64 | 8.1M |
| 2025-03-05 | 27.26 | 27.72 | 26.74 | 27.46 | 7.5M |
| 2025-03-04 | 26.77 | 27.96 | 26.02 | 27.62 | 12.1M |
| 2025-03-03 | 27.76 | 29.04 | 27.02 | 27.23 | 14.5M |
| 2025-02-28 | 27.00 | 27.20 | 26.30 | 26.48 | 5.8M |
| 2025-02-27 | 26.90 | 27.30 | 26.52 | 27.10 | 6.4M |
| 2025-02-26 | 27.34 | 27.35 | 26.62 | 26.90 | 7.7M |
| 2025-02-25 | 27.51 | 27.72 | 27.03 | 27.11 | 8.5M |
| 2025-02-24 | 27.20 | 28.20 | 27.19 | 27.97 | 14.3M |
| 2025-02-21 | 27.15 | 27.58 | 26.73 | 27.18 | 10.0M |
| 2025-02-20 | 27.19 | 27.96 | 27.02 | 27.34 | 13.2M |
| 2025-02-19 | 27.00 | 27.50 | 26.52 | 27.27 | 20.0M |
| 2025-02-18 | 24.79 | 27.34 | 24.66 | 27.34 | 25.7M |
| 2025-02-17 | 24.85 | 25.18 | 24.59 | 24.85 | 5.7M |
| 2025-02-14 | 25.16 | 25.23 | 24.82 | 24.95 | 4.8M |
| 2025-02-13 | 25.04 | 25.60 | 24.80 | 25.20 | 7.8M |
| 2025-02-12 | 24.87 | 25.24 | 24.70 | 25.04 | 4.8M |
| 2025-02-11 | 25.35 | 25.47 | 24.75 | 24.87 | 5.3M |
| 2025-02-10 | 25.25 | 25.46 | 25.03 | 25.46 | 5.3M |
| 2025-02-07 | 25.54 | 25.77 | 25.02 | 25.25 | 9.2M |
| 2025-02-06 | 24.50 | 25.57 | 24.30 | 25.54 | 8.6M |
| 2025-02-05 | 24.03 | 24.80 | 23.70 | 24.51 | 5.1M |
| 2025-01-27 | 24.30 | 24.60 | 24.14 | 24.16 | 4.3M |
| 2025-01-24 | 23.96 | 24.22 | 23.77 | 24.19 | 4.4M |
| 2025-01-23 | 24.50 | 24.85 | 23.96 | 23.96 | 5.6M |
| 2025-01-22 | 24.40 | 24.83 | 24.21 | 24.35 | 4.7M |
| 2025-01-21 | 25.29 | 25.45 | 24.23 | 24.55 | 7.9M |
| 2025-01-20 | 24.21 | 24.89 | 23.71 | 24.79 | 9.2M |
| 2025-01-17 | 23.41 | 24.30 | 23.35 | 23.97 | 7.2M |
| 2025-01-16 | 23.40 | 23.97 | 23.15 | 23.58 | 5.1M |
| 2025-01-15 | 23.71 | 23.85 | 23.30 | 23.45 | 5.1M |
| 2025-01-14 | 23.22 | 23.80 | 22.79 | 23.75 | 8.1M |
| 2025-01-13 | 22.68 | 23.10 | 22.02 | 23.05 | 6.2M |
| 2025-01-10 | 24.50 | 24.50 | 23.08 | 23.09 | 10.3M |
| 2025-01-09 | 24.74 | 25.16 | 24.50 | 24.61 | 7.7M |
| 2025-01-08 | 24.77 | 25.77 | 24.65 | 24.97 | 10.6M |
| 2025-01-07 | 24.64 | 25.75 | 24.14 | 25.28 | 14.1M |
| 2025-01-06 | 24.17 | 24.47 | 23.50 | 23.73 | 6.3M |
| 2025-01-03 | 25.60 | 25.79 | 24.06 | 24.21 | 9.7M |
| 2025-01-02 | 25.34 | 26.50 | 25.34 | 25.95 | 13.2M |