30.88
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 27.10 | 27.22 | 26.36 | 26.43 | 0.5M |
| 2024-12-30 | 26.27 | 26.82 | 25.79 | 26.67 | 0.6M |
| 2024-12-27 | 27.24 | 27.24 | 26.36 | 26.74 | 0.7M |
| 2024-12-26 | 27.07 | 27.31 | 26.89 | 27.03 | 0.5M |
| 2024-12-24 | 27.40 | 28.04 | 27.31 | 27.92 | 0.6M |
| 2024-12-23 | 27.00 | 27.02 | 26.11 | 26.32 | 0.8M |
| 2024-12-20 | 26.88 | 27.63 | 26.83 | 27.23 | 1.0M |
| 2024-12-19 | 28.95 | 29.07 | 27.02 | 27.23 | 1.0M |
| 2024-12-18 | 29.61 | 29.71 | 28.28 | 28.48 | 1.1M |
| 2024-12-17 | 30.48 | 30.66 | 29.91 | 30.18 | 0.9M |
| 2024-12-16 | 29.53 | 30.52 | 29.52 | 29.91 | 0.8M |
| 2024-12-13 | 28.43 | 28.87 | 28.23 | 28.78 | 0.8M |
| 2024-12-12 | 28.71 | 29.02 | 28.10 | 28.35 | 0.6M |
| 2024-12-11 | 27.93 | 28.79 | 27.89 | 28.68 | 0.4M |
| 2024-12-10 | 27.75 | 27.82 | 26.68 | 27.26 | 0.6M |
| 2024-12-09 | 28.04 | 28.44 | 27.17 | 27.22 | 0.7M |
| 2024-12-06 | 28.12 | 28.91 | 27.93 | 28.73 | 0.7M |
| 2024-12-05 | 29.07 | 29.39 | 27.73 | 28.00 | 1.7M |
| 2024-12-04 | 27.13 | 28.10 | 26.78 | 28.02 | 0.8M |
| 2024-12-03 | 26.64 | 27.27 | 26.50 | 27.09 | 0.7M |
| 2024-12-02 | 27.18 | 27.59 | 26.72 | 27.08 | 1.0M |
| 2024-11-29 | 27.55 | 28.00 | 27.45 | 27.45 | 0.5M |
| 2024-11-27 | 26.74 | 27.56 | 26.66 | 27.34 | 0.6M |
| 2024-11-26 | 26.06 | 26.83 | 25.64 | 25.72 | 0.8M |
| 2024-11-25 | 27.54 | 27.57 | 26.69 | 26.82 | 1.7M |
| 2024-11-22 | 27.66 | 28.25 | 27.50 | 28.10 | 1.8M |
| 2024-11-21 | 27.55 | 28.07 | 27.07 | 27.78 | 1.3M |
| 2024-11-20 | 26.76 | 26.90 | 26.39 | 26.64 | 0.9M |
| 2024-11-19 | 25.91 | 26.65 | 25.81 | 26.22 | 1.2M |
| 2024-11-18 | 25.60 | 26.22 | 25.38 | 25.94 | 0.7M |
| 2024-11-15 | 25.29 | 25.91 | 24.83 | 25.89 | 1.2M |
| 2024-11-14 | 25.84 | 25.99 | 24.72 | 24.75 | 1.4M |
| 2024-11-13 | 25.46 | 26.44 | 25.30 | 25.38 | 1.3M |
| 2024-11-12 | 24.38 | 25.47 | 24.13 | 25.36 | 1.5M |
| 2024-11-11 | 23.16 | 24.79 | 23.12 | 24.64 | 2.2M |
| 2024-11-08 | 21.57 | 21.90 | 21.43 | 21.71 | 1.0M |
| 2024-11-07 | 21.21 | 21.78 | 21.12 | 21.69 | 1.1M |
| 2024-11-06 | 21.03 | 21.67 | 20.81 | 21.59 | 1.8M |
| 2024-11-05 | 19.61 | 19.94 | 19.45 | 19.62 | 1.7M |
| 2024-11-04 | 19.40 | 19.45 | 18.97 | 19.02 | 1.8M |
| 2024-11-01 | 19.84 | 20.27 | 19.44 | 19.57 | 1.8M |
| 2024-10-31 | 20.37 | 20.37 | 19.75 | 19.79 | 1.7M |
| 2024-10-30 | 20.32 | 20.50 | 20.19 | 20.31 | 0.9M |
| 2024-10-29 | 20.15 | 20.85 | 20.06 | 20.56 | 1.9M |
| 2024-10-28 | 19.51 | 19.78 | 19.36 | 19.72 | 1.3M |
| 2024-10-25 | 19.25 | 19.47 | 18.64 | 18.89 | 1.1M |
| 2024-10-24 | 19.11 | 19.32 | 19.04 | 19.32 | 0.6M |
| 2024-10-23 | 18.81 | 18.90 | 18.43 | 18.79 | 1.3M |
| 2024-10-22 | 18.98 | 19.14 | 18.84 | 19.09 | 1.0M |
| 2024-10-21 | 19.22 | 19.22 | 18.90 | 19.17 | 0.7M |
| 2024-10-18 | 19.20 | 19.55 | 19.17 | 19.41 | 1.1M |
| 2024-10-17 | 18.95 | 19.14 | 18.86 | 18.91 | 0.6M |
| 2024-10-16 | 19.21 | 19.34 | 19.01 | 19.18 | 0.7M |
| 2024-10-15 | 18.65 | 19.25 | 18.34 | 18.96 | 1.3M |
| 2024-10-14 | 18.32 | 18.78 | 18.30 | 18.66 | 1.7M |
| 2024-10-11 | 17.37 | 17.95 | 17.37 | 17.86 | 1.6M |
| 2024-10-10 | 17.29 | 17.29 | 16.65 | 16.88 | 0.8M |
| 2024-10-09 | 17.51 | 17.64 | 17.19 | 17.25 | 0.3M |
| 2024-10-08 | 17.70 | 17.88 | 17.49 | 17.61 | 0.5M |
| 2024-10-07 | 17.86 | 18.25 | 17.75 | 17.95 | 0.8M |
| 2024-10-04 | 17.42 | 17.69 | 17.20 | 17.65 | 0.5M |
| 2024-10-03 | 17.11 | 17.28 | 16.95 | 17.26 | 0.6M |
| 2024-10-02 | 17.23 | 17.64 | 16.97 | 17.03 | 0.6M |
| 2024-10-01 | 17.93 | 17.94 | 17.27 | 17.47 | 1.0M |
| 2024-09-30 | 18.10 | 18.13 | 17.83 | 17.96 | 0.7M |
| 2024-09-27 | 18.60 | 18.84 | 18.51 | 18.57 | 1.0M |
| 2024-09-26 | 18.22 | 18.65 | 18.16 | 18.31 | 1.8M |
| 2024-09-25 | 17.98 | 18.10 | 17.82 | 17.88 | 0.2M |
| 2024-09-24 | 17.96 | 18.21 | 17.74 | 18.16 | 0.4M |
| 2024-09-23 | 17.92 | 18.04 | 17.85 | 17.91 | 0.2M |
| 2024-09-20 | 17.82 | 17.95 | 17.65 | 17.78 | 0.6M |
| 2024-09-19 | 17.89 | 18.07 | 17.74 | 17.89 | 0.5M |
| 2024-09-18 | 16.94 | 17.34 | 16.79 | 16.97 | 0.6M |
| 2024-09-17 | 16.77 | 17.38 | 16.67 | 16.95 | 1.2M |
| 2024-09-16 | 16.57 | 16.57 | 16.27 | 16.40 | 0.3M |
| 2024-09-13 | 16.32 | 16.99 | 16.32 | 16.91 | 1.3M |
| 2024-09-12 | 16.34 | 16.55 | 16.22 | 16.52 | 0.4M |
| 2024-09-11 | 16.08 | 16.41 | 15.71 | 16.30 | 0.6M |
| 2024-09-10 | 16.10 | 16.42 | 16.00 | 16.39 | 0.2M |
| 2024-09-09 | 15.68 | 16.18 | 15.50 | 16.17 | 1.0M |
| 2024-09-06 | 16.06 | 16.08 | 15.07 | 15.11 | 0.7M |
| 2024-09-05 | 16.03 | 16.20 | 15.77 | 15.85 | 0.7M |
| 2024-09-04 | 15.98 | 16.55 | 15.87 | 16.43 | 1.0M |
| 2024-09-03 | 16.72 | 16.72 | 16.26 | 16.41 | 1.5M |
| 2024-08-30 | 16.86 | 16.93 | 16.34 | 16.59 | 0.7M |
| 2024-08-29 | 17.05 | 17.29 | 16.66 | 16.76 | 0.4M |
| 2024-08-28 | 16.94 | 16.98 | 16.37 | 16.66 | 0.8M |
| 2024-08-27 | 17.67 | 17.67 | 17.38 | 17.58 | 0.4M |
| 2024-08-26 | 18.07 | 18.08 | 17.85 | 17.92 | 0.5M |
| 2024-08-23 | 17.29 | 18.07 | 17.20 | 18.01 | 1.3M |
| 2024-08-22 | 17.21 | 17.24 | 17.01 | 17.06 | 0.2M |
| 2024-08-21 | 16.81 | 17.44 | 16.66 | 17.43 | 0.4M |
| 2024-08-20 | 17.12 | 17.25 | 16.59 | 16.83 | 0.3M |
| 2024-08-19 | 16.63 | 16.77 | 16.45 | 16.70 | 0.4M |
| 2024-08-16 | 16.57 | 16.93 | 16.37 | 16.89 | 0.5M |
| 2024-08-15 | 16.73 | 16.93 | 16.05 | 16.14 | 0.7M |
| 2024-08-14 | 17.20 | 17.24 | 16.60 | 16.66 | 0.7M |
| 2024-08-13 | 16.66 | 17.41 | 16.65 | 17.22 | 0.4M |
| 2024-08-12 | 16.83 | 17.12 | 16.39 | 16.70 | 0.7M |
| 2024-08-09 | 17.07 | 17.28 | 16.84 | 17.17 | 0.7M |
| 2024-08-08 | 16.35 | 16.94 | 16.04 | 16.81 | 1.0M |
| 2024-08-07 | 16.19 | 16.26 | 15.46 | 15.49 | 1.5M |
| 2024-08-06 | 15.61 | 16.15 | 15.41 | 16.10 | 0.8M |
| 2024-08-05 | 14.08 | 15.72 | 14.01 | 15.14 | 4.3M |
| 2024-08-02 | 18.34 | 18.52 | 17.62 | 17.68 | 0.9M |
| 2024-08-01 | 18.28 | 18.32 | 17.60 | 17.92 | 2.2M |
| 2024-07-31 | 18.80 | 18.89 | 18.36 | 18.46 | 0.8M |
| 2024-07-30 | 18.84 | 18.89 | 18.52 | 18.64 | 0.8M |
| 2024-07-29 | 19.72 | 19.72 | 18.79 | 19.04 | 1.8M |
| 2024-07-26 | 19.07 | 19.29 | 18.93 | 19.26 | 1.1M |
| 2024-07-25 | 18.17 | 18.41 | 17.94 | 18.29 | 0.7M |
| 2024-07-24 | 18.91 | 18.99 | 18.56 | 18.56 | 0.7M |
| 2024-07-23 | 18.84 | 19.05 | 18.52 | 18.55 | 0.7M |
| 2024-07-22 | 19.12 | 19.32 | 18.86 | 19.31 | 0.6M |
| 2024-07-19 | 18.15 | 19.11 | 18.14 | 19.02 | 1.1M |
| 2024-07-18 | 18.37 | 18.39 | 17.90 | 17.99 | 0.6M |
| 2024-07-17 | 18.31 | 18.49 | 18.10 | 18.29 | 0.3M |
| 2024-07-16 | 18.09 | 18.46 | 17.86 | 18.45 | 1.9M |
| 2024-07-15 | 17.78 | 18.09 | 17.69 | 17.94 | 1.2M |
| 2024-07-12 | 16.29 | 16.57 | 16.27 | 16.30 | 0.8M |
| 2024-07-11 | 16.65 | 16.68 | 16.17 | 16.22 | 0.7M |
| 2024-07-10 | 16.41 | 16.42 | 16.22 | 16.24 | 0.7M |
| 2024-07-09 | 16.18 | 16.46 | 16.12 | 16.36 | 0.6M |
| 2024-07-08 | 16.17 | 16.24 | 15.56 | 15.96 | 0.9M |
| 2024-07-05 | 15.73 | 16.13 | 15.67 | 15.99 | 2.6M |
| 2024-07-03 | 17.05 | 17.21 | 16.95 | 17.10 | 0.3M |
| 2024-07-02 | 17.79 | 17.84 | 17.46 | 17.50 | 0.6M |
| 2024-07-01 | 17.78 | 18.07 | 17.68 | 17.87 | 1.3M |
| 2024-06-28 | 17.38 | 17.47 | 16.94 | 16.97 | 0.7M |
| 2024-06-27 | 17.41 | 17.64 | 17.35 | 17.35 | 0.3M |
| 2024-06-26 | 17.41 | 17.53 | 17.17 | 17.25 | 0.4M |
| 2024-06-25 | 17.34 | 17.62 | 17.25 | 17.51 | 0.7M |
| 2024-06-24 | 17.33 | 17.44 | 16.69 | 16.78 | 1.6M |
| 2024-06-21 | 17.99 | 18.20 | 17.91 | 18.17 | 0.7M |
| 2024-06-20 | 18.48 | 18.52 | 18.24 | 18.40 | 1.2M |
| 2024-06-18 | 18.35 | 18.47 | 18.09 | 18.20 | 1.2M |
| 2024-06-17 | 18.57 | 19.00 | 18.39 | 18.86 | 0.4M |
| 2024-06-14 | 19.09 | 19.09 | 18.38 | 18.51 | 0.7M |
| 2024-06-13 | 19.25 | 19.32 | 18.73 | 18.82 | 0.7M |
| 2024-06-12 | 19.60 | 19.82 | 19.02 | 19.08 | 0.7M |
| 2024-06-11 | 19.02 | 19.11 | 18.68 | 19.07 | 1.4M |
| 2024-06-10 | 19.59 | 19.85 | 19.57 | 19.67 | 0.2M |
| 2024-06-07 | 20.19 | 20.28 | 19.33 | 19.57 | 0.9M |
| 2024-06-06 | 20.16 | 20.28 | 19.94 | 19.95 | 0.7M |
| 2024-06-05 | 20.12 | 20.32 | 19.91 | 20.17 | 0.4M |
| 2024-06-04 | 19.65 | 20.13 | 19.60 | 19.93 | 0.9M |
| 2024-06-03 | 19.74 | 19.90 | 19.42 | 19.58 | 0.6M |
| 2024-05-31 | 19.43 | 19.43 | 18.83 | 19.13 | 0.6M |
| 2024-05-30 | 19.30 | 19.69 | 19.25 | 19.43 | 0.5M |
| 2024-05-29 | 19.19 | 19.22 | 18.98 | 19.00 | 0.2M |
| 2024-05-28 | 19.36 | 19.39 | 19.01 | 19.35 | 0.6M |
| 2024-05-24 | 19.07 | 19.62 | 18.95 | 19.58 | 0.5M |
| 2024-05-23 | 19.62 | 19.63 | 18.87 | 18.98 | 0.7M |
| 2024-05-22 | 19.75 | 20.00 | 19.60 | 19.72 | 1.2M |
| 2024-05-21 | 20.08 | 20.17 | 19.58 | 19.58 | 0.7M |
| 2024-05-20 | 18.97 | 19.86 | 18.90 | 19.85 | 0.5M |
| 2024-05-17 | 18.76 | 19.09 | 18.67 | 18.99 | 0.6M |
| 2024-05-16 | 18.68 | 18.80 | 18.29 | 18.45 | 0.3M |
| 2024-05-15 | 18.20 | 18.81 | 18.11 | 18.70 | 0.9M |
| 2024-05-14 | 17.54 | 17.60 | 17.29 | 17.42 | 0.3M |
| 2024-05-13 | 17.77 | 17.95 | 17.71 | 17.87 | 0.5M |
| 2024-05-10 | 17.79 | 17.85 | 17.04 | 17.17 | 0.5M |
| 2024-05-09 | 17.37 | 17.72 | 17.23 | 17.65 | 0.3M |
| 2024-05-08 | 17.55 | 17.76 | 17.47 | 17.59 | 0.2M |
| 2024-05-07 | 17.99 | 18.20 | 17.80 | 17.85 | 0.3M |
| 2024-05-06 | 18.01 | 18.18 | 17.74 | 17.87 | 0.4M |
| 2024-05-03 | 17.35 | 17.63 | 17.33 | 17.59 | 0.7M |
| 2024-05-02 | 16.61 | 16.86 | 16.49 | 16.80 | 0.5M |
| 2024-05-01 | 16.31 | 16.78 | 16.00 | 16.10 | 1.0M |
| 2024-04-30 | 17.31 | 17.38 | 16.68 | 16.71 | 1.4M |
| 2024-04-29 | 17.69 | 17.87 | 17.48 | 17.80 | 0.4M |
| 2024-04-26 | 18.06 | 18.32 | 17.92 | 18.03 | 0.4M |
| 2024-04-25 | 17.86 | 18.37 | 17.80 | 18.32 | 0.6M |
| 2024-04-24 | 18.69 | 18.77 | 18.02 | 18.08 | 1.1M |
| 2024-04-23 | 18.73 | 19.00 | 18.72 | 18.82 | 0.4M |
| 2024-04-22 | 18.72 | 18.92 | 18.60 | 18.85 | 0.9M |
| 2024-04-19 | 18.34 | 18.42 | 17.98 | 18.19 | 0.8M |
| 2024-04-18 | 17.67 | 18.14 | 17.52 | 17.98 | 1.0M |
| 2024-04-17 | 17.66 | 17.81 | 16.87 | 17.25 | 1.2M |
| 2024-04-16 | 17.89 | 17.91 | 17.47 | 17.75 | 0.9M |
| 2024-04-15 | 18.76 | 18.82 | 17.64 | 17.92 | 1.0M |
| 2024-04-12 | 19.87 | 19.89 | 18.45 | 18.94 | 2.0M |
| 2024-04-11 | 20.02 | 20.06 | 19.68 | 19.94 | 0.7M |
| 2024-04-10 | 19.13 | 19.82 | 19.09 | 19.82 | 0.7M |
| 2024-04-09 | 20.01 | 20.08 | 19.29 | 19.52 | 1.0M |
| 2024-04-08 | 20.43 | 20.43 | 20.15 | 20.30 | 1.1M |
| 2024-04-05 | 18.92 | 19.40 | 18.92 | 19.06 | 0.8M |
| 2024-04-04 | 19.06 | 19.64 | 19.01 | 19.38 | 1.7M |
| 2024-04-03 | 18.62 | 18.94 | 18.56 | 18.63 | 0.9M |
| 2024-04-02 | 18.37 | 18.75 | 18.26 | 18.65 | 1.6M |
| 2024-04-01 | 19.84 | 19.85 | 19.28 | 19.74 | 1.2M |
| 2024-03-28 | 20.14 | 20.32 | 19.96 | 20.09 | 1.9M |
| 2024-03-27 | 20.29 | 20.32 | 19.36 | 19.44 | 1.8M |
| 2024-03-26 | 20.09 | 20.10 | 19.62 | 19.68 | 1.4M |
| 2024-03-25 | 18.97 | 20.15 | 18.97 | 20.14 | 2.5M |
| 2024-03-22 | 18.18 | 18.20 | 17.74 | 18.09 | 1.2M |
| 2024-03-21 | 19.14 | 19.16 | 18.36 | 18.46 | 1.9M |
| 2024-03-20 | 17.95 | 18.70 | 17.58 | 18.65 | 2.0M |
| 2024-03-19 | 18.06 | 18.63 | 17.63 | 18.22 | 2.9M |
| 2024-03-18 | 19.25 | 19.40 | 18.84 | 18.94 | 1.8M |
| 2024-03-15 | 19.19 | 20.01 | 19.10 | 19.57 | 2.2M |
| 2024-03-14 | 20.61 | 20.61 | 19.38 | 19.62 | 3.1M |
| 2024-03-13 | 20.66 | 20.84 | 20.32 | 20.84 | 2.5M |
| 2024-03-12 | 20.50 | 20.73 | 19.48 | 20.25 | 12.4M |
| 2024-03-11 | 20.51 | 20.67 | 20.24 | 20.44 | 7.7M |
| 2024-03-08 | 19.28 | 19.84 | 18.74 | 19.65 | 2.0M |
| 2024-03-07 | 19.11 | 19.28 | 18.91 | 19.18 | 1.9M |
| 2024-03-06 | 18.95 | 19.13 | 18.50 | 18.99 | 1.6M |
| 2024-03-05 | 19.18 | 19.65 | 16.88 | 17.54 | 3.5M |
| 2024-03-04 | 18.55 | 19.27 | 18.52 | 19.19 | 1.4M |
| 2024-03-01 | 17.68 | 17.91 | 17.33 | 17.86 | 1.4M |
| 2024-02-29 | 17.97 | 18.03 | 17.09 | 17.56 | 1.4M |
| 2024-02-28 | 17.06 | 18.20 | 16.73 | 17.10 | 3.1M |
| 2024-02-27 | 16.12 | 16.31 | 15.94 | 16.15 | 1.2M |
| 2024-02-26 | 14.55 | 15.55 | 14.55 | 15.43 | 1.6M |
| 2024-02-23 | 14.51 | 14.52 | 14.33 | 14.47 | 0.5M |
| 2024-02-22 | 14.47 | 14.75 | 14.44 | 14.74 | 2.2M |
| 2024-02-21 | 14.42 | 14.56 | 14.35 | 14.41 | 1.2M |
| 2024-02-20 | 14.81 | 14.83 | 14.37 | 14.71 | 27.3M |
| 2024-02-16 | 14.81 | 14.82 | 14.61 | 14.70 | 0.4M |
| 2024-02-15 | 14.87 | 14.98 | 14.63 | 14.64 | 0.6M |
| 2024-02-14 | 14.68 | 14.75 | 14.53 | 14.66 | 0.5M |
| 2024-02-13 | 13.89 | 14.02 | 13.69 | 14.00 | 0.4M |
| 2024-02-12 | 13.65 | 14.27 | 13.65 | 14.23 | 0.7M |
| 2024-02-09 | 13.33 | 13.66 | 13.26 | 13.47 | 0.8M |
| 2024-02-08 | 12.76 | 12.92 | 12.72 | 12.90 | 0.7M |
| 2024-02-07 | 12.22 | 12.54 | 12.16 | 12.51 | 1.5M |
| 2024-02-06 | 12.15 | 12.28 | 12.13 | 12.19 | 0.8M |
| 2024-02-05 | 12.29 | 12.29 | 11.97 | 12.02 | 0.5M |
| 2024-02-02 | 12.09 | 12.30 | 12.09 | 12.17 | 0.5M |
| 2024-02-01 | 12.00 | 12.25 | 11.99 | 12.19 | 0.4M |
| 2024-01-31 | 12.10 | 12.38 | 12.03 | 12.04 | 0.7M |
| 2024-01-30 | 12.30 | 12.39 | 12.25 | 12.34 | 0.2M |
| 2024-01-29 | 11.89 | 12.26 | 11.83 | 12.23 | 1.4M |
| 2024-01-26 | 11.68 | 11.94 | 11.67 | 11.89 | 0.3M |
| 2024-01-25 | 11.34 | 11.36 | 11.20 | 11.27 | 0.4M |
| 2024-01-24 | 11.36 | 11.40 | 11.21 | 11.21 | 0.2M |
| 2024-01-23 | 11.08 | 11.23 | 10.94 | 11.10 | 0.7M |
| 2024-01-22 | 11.56 | 11.60 | 11.25 | 11.42 | 0.5M |
| 2024-01-19 | 11.71 | 11.98 | 11.44 | 11.80 | 0.8M |
| 2024-01-18 | 12.10 | 12.14 | 11.56 | 11.61 | 0.9M |
| 2024-01-17 | 12.11 | 12.21 | 12.03 | 12.15 | 0.5M |
| 2024-01-16 | 12.26 | 12.34 | 11.99 | 12.30 | 0.7M |
| 2024-01-12 | 13.16 | 13.17 | 12.32 | 12.41 | 1.3M |
| 2024-01-11 | 13.80 | 14.11 | 13.07 | 13.23 | 1.9M |