40.20
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 40.22 | 41.00 | 39.81 | 40.20 | 2.5M |
| 2025-09-29 | 40.25 | 40.51 | 39.51 | 40.25 | 3.6M |
| 2025-09-26 | 40.33 | 42.58 | 40.18 | 40.44 | 6.0M |
| 2025-09-25 | 40.30 | 41.56 | 39.80 | 40.20 | 5.1M |
| 2025-09-24 | 38.32 | 39.94 | 38.01 | 39.80 | 3.8M |
| 2025-09-23 | 37.68 | 39.00 | 37.35 | 38.27 | 5.3M |
| 2025-09-22 | 37.07 | 38.41 | 37.07 | 37.57 | 2.4M |
| 2025-09-19 | 37.42 | 38.60 | 36.80 | 37.42 | 5.4M |
| 2025-09-18 | 39.77 | 39.77 | 37.03 | 37.83 | 6.1M |
| 2025-09-17 | 39.19 | 40.71 | 38.33 | 39.57 | 7.1M |
| 2025-09-16 | 37.80 | 40.00 | 37.13 | 38.50 | 6.5M |
| 2025-09-15 | 37.21 | 38.10 | 37.00 | 37.12 | 2.8M |
| 2025-09-12 | 37.59 | 38.39 | 37.18 | 37.37 | 3.8M |
| 2025-09-11 | 37.36 | 37.69 | 36.26 | 37.42 | 2.8M |
| 2025-09-10 | 37.50 | 37.99 | 36.99 | 37.47 | 3.7M |
| 2025-09-09 | 37.98 | 38.55 | 37.10 | 37.57 | 4.9M |
| 2025-09-08 | 37.52 | 38.25 | 36.85 | 37.99 | 9.5M |
| 2025-09-05 | 31.90 | 38.27 | 31.80 | 37.08 | 13.8M |
| 2025-09-04 | 32.23 | 32.94 | 31.37 | 32.23 | 2.8M |
| 2025-09-03 | 31.91 | 32.81 | 31.91 | 32.25 | 3.3M |
| 2025-09-02 | 32.76 | 33.25 | 31.26 | 32.08 | 4.0M |
| 2025-09-01 | 33.85 | 34.09 | 32.66 | 33.03 | 3.3M |
| 2025-08-29 | 32.93 | 33.67 | 32.51 | 33.40 | 3.8M |
| 2025-08-28 | 34.39 | 34.40 | 32.22 | 32.99 | 7.6M |
| 2025-08-27 | 33.50 | 36.40 | 32.22 | 35.00 | 11.2M |
| 2025-08-26 | 33.91 | 34.16 | 33.63 | 33.77 | 2.2M |
| 2025-08-25 | 32.81 | 34.66 | 32.69 | 34.10 | 4.7M |
| 2025-08-22 | 32.20 | 33.65 | 31.90 | 32.77 | 3.9M |
| 2025-08-21 | 33.14 | 33.47 | 32.11 | 32.12 | 3.0M |
| 2025-08-20 | 33.40 | 34.15 | 32.72 | 33.28 | 2.8M |
| 2025-08-19 | 33.95 | 34.57 | 33.12 | 33.33 | 3.3M |
| 2025-08-18 | 32.12 | 35.23 | 31.97 | 34.27 | 6.9M |
| 2025-08-15 | 30.92 | 31.90 | 30.90 | 31.87 | 2.0M |
| 2025-08-14 | 32.18 | 32.70 | 30.90 | 30.91 | 3.4M |
| 2025-08-13 | 30.86 | 32.22 | 30.60 | 31.99 | 4.3M |
| 2025-08-12 | 30.77 | 31.24 | 30.41 | 30.86 | 2.8M |
| 2025-08-11 | 29.92 | 31.04 | 29.92 | 30.80 | 2.1M |
| 2025-08-08 | 30.21 | 30.35 | 29.92 | 29.94 | 1.8M |
| 2025-08-07 | 30.26 | 30.58 | 30.17 | 30.28 | 1.6M |
| 2025-08-06 | 31.00 | 31.09 | 30.52 | 30.56 | 1.8M |
| 2025-08-05 | 30.90 | 31.10 | 30.35 | 30.75 | 1.8M |
| 2025-08-04 | 30.85 | 30.97 | 30.25 | 30.86 | 2.2M |
| 2025-08-01 | 30.55 | 31.00 | 30.27 | 30.92 | 2.7M |
| 2025-07-31 | 31.27 | 31.52 | 30.56 | 30.78 | 2.9M |
| 2025-07-30 | 33.00 | 34.09 | 30.56 | 31.57 | 6.6M |
| 2025-07-29 | 31.60 | 33.39 | 31.60 | 32.80 | 4.7M |
| 2025-07-28 | 31.37 | 32.11 | 31.19 | 31.74 | 3.0M |
| 2025-07-25 | 31.78 | 31.78 | 31.18 | 31.59 | 2.1M |
| 2025-07-24 | 31.40 | 32.15 | 31.28 | 31.40 | 3.3M |
| 2025-07-23 | 31.33 | 32.25 | 31.15 | 31.40 | 3.8M |
| 2025-07-22 | 31.33 | 31.90 | 30.86 | 31.33 | 3.5M |
| 2025-07-21 | 30.94 | 31.80 | 30.42 | 31.58 | 4.5M |
| 2025-07-18 | 30.51 | 31.27 | 30.30 | 30.50 | 3.9M |
| 2025-07-17 | 30.60 | 30.77 | 30.12 | 30.67 | 3.2M |
| 2025-07-16 | 31.07 | 31.19 | 29.90 | 30.85 | 6.1M |
| 2025-07-15 | 32.28 | 32.33 | 30.90 | 31.06 | 5.0M |
| 2025-07-14 | 31.51 | 32.97 | 31.30 | 32.00 | 9.8M |
| 2025-07-11 | 29.91 | 31.50 | 29.43 | 30.87 | 6.9M |
| 2025-07-10 | 30.49 | 30.56 | 29.47 | 29.92 | 4.4M |
| 2025-07-09 | 29.95 | 30.45 | 29.20 | 30.16 | 7.7M |
| 2025-07-08 | 27.39 | 31.23 | 27.33 | 30.00 | 11.5M |
| 2025-07-07 | 27.15 | 27.49 | 26.67 | 27.33 | 2.3M |
| 2025-07-04 | 27.56 | 27.56 | 26.66 | 26.67 | 2.0M |
| 2025-07-03 | 26.91 | 27.56 | 26.60 | 27.47 | 2.1M |
| 2025-07-02 | 28.42 | 28.42 | 26.92 | 26.99 | 2.1M |
| 2025-07-01 | 27.24 | 28.10 | 26.61 | 27.87 | 3.3M |
| 2025-06-30 | 26.65 | 27.16 | 26.61 | 26.95 | 1.6M |
| 2025-06-27 | 26.79 | 27.09 | 26.41 | 26.91 | 1.8M |
| 2025-06-26 | 27.16 | 27.32 | 26.40 | 26.62 | 2.3M |
| 2025-06-25 | 27.71 | 27.71 | 26.65 | 27.16 | 2.4M |
| 2025-06-24 | 26.90 | 27.64 | 26.81 | 27.51 | 2.7M |
| 2025-06-23 | 26.70 | 27.06 | 26.53 | 26.91 | 1.0M |
| 2025-06-20 | 26.62 | 27.10 | 26.48 | 26.63 | 1.2M |
| 2025-06-19 | 27.91 | 27.99 | 27.08 | 27.18 | 2.3M |
| 2025-06-18 | 28.08 | 28.30 | 27.51 | 28.00 | 1.6M |
| 2025-06-17 | 28.90 | 28.90 | 27.98 | 28.08 | 2.1M |
| 2025-06-16 | 27.66 | 29.25 | 27.66 | 28.68 | 3.9M |
| 2025-06-13 | 28.17 | 28.50 | 27.67 | 27.67 | 1.7M |
| 2025-06-12 | 28.30 | 28.69 | 27.91 | 28.17 | 1.6M |
| 2025-06-11 | 27.58 | 28.56 | 27.58 | 28.41 | 2.2M |
| 2025-06-10 | 27.60 | 28.48 | 27.43 | 27.57 | 3.4M |
| 2025-06-09 | 27.19 | 28.13 | 27.12 | 27.54 | 2.2M |
| 2025-06-06 | 27.30 | 27.53 | 27.01 | 27.27 | 0.9M |
| 2025-06-05 | 27.32 | 27.72 | 27.22 | 27.30 | 1.2M |
| 2025-06-04 | 27.33 | 27.72 | 27.10 | 27.32 | 1.3M |
| 2025-06-03 | 27.77 | 28.07 | 27.05 | 27.28 | 2.8M |
| 2025-05-30 | 29.02 | 29.32 | 27.31 | 27.72 | 2.7M |
| 2025-05-29 | 28.72 | 28.88 | 28.18 | 28.83 | 2.3M |
| 2025-05-28 | 28.76 | 29.04 | 28.39 | 28.90 | 2.6M |
| 2025-05-27 | 27.45 | 29.28 | 27.38 | 28.83 | 5.3M |
| 2025-05-26 | 26.99 | 27.31 | 26.45 | 27.24 | 2.2M |
| 2025-05-23 | 27.00 | 27.46 | 26.66 | 26.77 | 2.1M |
| 2025-05-22 | 26.65 | 26.99 | 26.50 | 26.80 | 1.3M |
| 2025-05-21 | 26.60 | 27.00 | 26.32 | 26.77 | 1.7M |
| 2025-05-20 | 26.49 | 26.60 | 26.06 | 26.50 | 1.6M |
| 2025-05-19 | 26.77 | 26.79 | 26.00 | 26.66 | 2.0M |
| 2025-05-16 | 26.66 | 27.25 | 26.49 | 26.66 | 2.4M |
| 2025-05-15 | 26.07 | 27.10 | 26.01 | 26.69 | 2.8M |
| 2025-05-14 | 26.03 | 26.55 | 25.96 | 26.18 | 1.8M |
| 2025-05-13 | 26.05 | 26.58 | 25.83 | 26.11 | 2.4M |
| 2025-05-12 | 25.39 | 26.07 | 25.28 | 25.84 | 3.1M |
| 2025-05-09 | 25.52 | 25.55 | 24.80 | 24.90 | 1.7M |
| 2025-05-08 | 24.88 | 25.28 | 24.77 | 25.21 | 1.8M |
| 2025-05-07 | 25.08 | 25.23 | 24.78 | 24.87 | 1.9M |
| 2025-05-06 | 24.06 | 24.89 | 24.06 | 24.85 | 2.6M |
| 2025-04-30 | 23.73 | 24.50 | 23.00 | 23.98 | 4.5M |
| 2025-04-29 | 24.16 | 24.72 | 24.01 | 24.66 | 1.5M |
| 2025-04-28 | 24.10 | 24.46 | 23.92 | 24.17 | 1.5M |
| 2025-04-25 | 23.95 | 24.24 | 23.88 | 24.00 | 1.1M |
| 2025-04-24 | 24.28 | 24.59 | 23.90 | 23.98 | 1.7M |
| 2025-04-23 | 23.92 | 24.40 | 23.81 | 24.34 | 1.3M |
| 2025-04-22 | 23.61 | 24.16 | 23.61 | 23.84 | 1.7M |
| 2025-04-21 | 23.06 | 23.73 | 22.90 | 23.72 | 1.5M |
| 2025-04-18 | 23.08 | 23.34 | 22.98 | 23.25 | 1.1M |
| 2025-04-17 | 22.91 | 23.33 | 22.60 | 23.08 | 1.2M |
| 2025-04-16 | 23.33 | 23.42 | 22.62 | 22.99 | 1.7M |
| 2025-04-15 | 23.23 | 23.49 | 23.10 | 23.32 | 1.4M |
| 2025-04-14 | 23.49 | 23.75 | 23.16 | 23.21 | 1.6M |
| 2025-04-11 | 22.68 | 23.50 | 22.56 | 23.22 | 2.5M |
| 2025-04-10 | 23.12 | 23.49 | 22.66 | 22.80 | 2.6M |
| 2025-04-09 | 21.30 | 22.64 | 20.46 | 22.40 | 2.8M |
| 2025-04-08 | 21.80 | 22.55 | 21.33 | 21.82 | 2.5M |
| 2025-04-07 | 24.20 | 24.20 | 20.70 | 21.61 | 5.2M |
| 2025-04-03 | 25.83 | 25.99 | 24.74 | 25.30 | 2.6M |
| 2025-04-02 | 25.87 | 26.35 | 25.62 | 25.92 | 2.0M |
| 2025-04-01 | 25.61 | 26.77 | 25.49 | 25.93 | 2.5M |
| 2025-03-31 | 25.50 | 25.73 | 25.00 | 25.52 | 1.9M |
| 2025-03-28 | 26.00 | 26.40 | 25.55 | 25.55 | 1.7M |
| 2025-03-27 | 25.89 | 26.28 | 25.37 | 25.93 | 2.1M |
| 2025-03-26 | 25.62 | 26.43 | 25.50 | 25.98 | 1.8M |
| 2025-03-25 | 25.54 | 26.07 | 25.21 | 25.68 | 2.0M |
| 2025-03-24 | 26.10 | 26.19 | 24.99 | 25.59 | 3.1M |
| 2025-03-21 | 26.40 | 26.77 | 25.90 | 25.98 | 2.5M |
| 2025-03-20 | 26.71 | 26.72 | 26.20 | 26.34 | 2.1M |
| 2025-03-19 | 26.95 | 27.22 | 26.51 | 26.66 | 2.9M |
| 2025-03-18 | 27.08 | 27.98 | 26.95 | 26.98 | 3.5M |
| 2025-03-17 | 26.99 | 27.44 | 26.66 | 27.08 | 2.9M |
| 2025-03-14 | 27.50 | 27.70 | 26.30 | 26.90 | 4.0M |
| 2025-03-13 | 27.48 | 28.77 | 26.81 | 26.93 | 7.9M |
| 2025-03-12 | 25.96 | 27.35 | 25.76 | 26.85 | 5.0M |
| 2025-03-11 | 25.16 | 25.87 | 25.16 | 25.84 | 2.2M |
| 2025-03-10 | 25.71 | 26.28 | 25.42 | 25.72 | 2.6M |
| 2025-03-07 | 25.96 | 26.55 | 25.38 | 25.80 | 2.8M |
| 2025-03-06 | 25.63 | 26.09 | 25.63 | 25.95 | 3.0M |
| 2025-03-05 | 25.88 | 25.88 | 25.15 | 25.43 | 2.6M |
| 2025-03-04 | 25.44 | 25.99 | 25.28 | 25.70 | 2.7M |
| 2025-03-03 | 25.58 | 26.21 | 25.10 | 25.54 | 3.7M |
| 2025-02-28 | 26.13 | 26.69 | 25.40 | 25.53 | 4.3M |
| 2025-02-27 | 26.50 | 27.40 | 25.77 | 26.27 | 5.8M |
| 2025-02-26 | 25.98 | 27.00 | 25.44 | 26.47 | 5.8M |
| 2025-02-25 | 25.03 | 25.37 | 24.24 | 24.92 | 3.4M |
| 2025-02-24 | 25.60 | 26.38 | 25.31 | 25.40 | 6.0M |
| 2025-02-21 | 23.44 | 26.19 | 23.36 | 25.67 | 7.8M |
| 2025-02-20 | 23.40 | 23.58 | 23.10 | 23.44 | 2.1M |
| 2025-02-19 | 22.57 | 23.92 | 22.57 | 23.43 | 4.2M |
| 2025-02-18 | 23.09 | 23.38 | 22.54 | 22.62 | 3.0M |
| 2025-02-17 | 22.94 | 23.06 | 22.58 | 22.78 | 1.8M |
| 2025-02-14 | 22.60 | 22.96 | 22.47 | 22.90 | 2.0M |
| 2025-02-13 | 23.00 | 23.24 | 22.58 | 22.68 | 2.1M |
| 2025-02-12 | 22.88 | 23.29 | 22.82 | 23.00 | 1.8M |
| 2025-02-11 | 22.75 | 22.98 | 22.52 | 22.92 | 1.6M |
| 2025-02-10 | 22.85 | 22.86 | 22.51 | 22.75 | 1.7M |
| 2025-02-07 | 22.57 | 22.98 | 22.52 | 22.82 | 2.0M |
| 2025-02-06 | 21.90 | 22.56 | 21.83 | 22.56 | 1.5M |
| 2025-02-05 | 22.30 | 22.55 | 21.80 | 21.97 | 1.7M |
| 2025-01-27 | 23.00 | 23.01 | 22.23 | 22.26 | 1.3M |
| 2025-01-24 | 22.60 | 22.84 | 22.41 | 22.77 | 1.5M |
| 2025-01-23 | 23.18 | 23.18 | 22.63 | 22.66 | 1.8M |
| 2025-01-22 | 22.73 | 22.95 | 22.60 | 22.89 | 1.7M |
| 2025-01-21 | 22.68 | 22.88 | 22.48 | 22.74 | 1.9M |
| 2025-01-20 | 22.30 | 22.64 | 22.24 | 22.58 | 2.1M |
| 2025-01-17 | 21.73 | 22.34 | 21.66 | 22.06 | 2.3M |
| 2025-01-16 | 21.60 | 22.35 | 21.41 | 21.83 | 2.2M |
| 2025-01-15 | 22.08 | 22.17 | 21.52 | 21.59 | 1.3M |
| 2025-01-14 | 20.60 | 22.20 | 20.51 | 21.98 | 2.8M |
| 2025-01-13 | 20.50 | 20.68 | 20.19 | 20.43 | 1.1M |
| 2025-01-10 | 21.44 | 21.59 | 20.68 | 20.68 | 1.7M |
| 2025-01-09 | 21.63 | 21.97 | 21.40 | 21.45 | 1.4M |
| 2025-01-08 | 21.50 | 21.91 | 20.90 | 21.62 | 2.2M |
| 2025-01-07 | 20.95 | 21.77 | 20.85 | 21.71 | 2.3M |
| 2025-01-06 | 20.55 | 21.37 | 20.06 | 21.01 | 2.0M |
| 2025-01-03 | 21.23 | 21.40 | 20.54 | 20.68 | 1.8M |
| 2025-01-02 | 21.70 | 21.88 | 20.90 | 21.17 | 2.3M |