27.57
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 | 24.00 | 24.20 | 23.07 | 23.12 | 5.8M |
| 2024-12-30 | 23.98 | 24.50 | 23.58 | 23.91 | 4.3M |
| 2024-12-27 | 24.59 | 24.79 | 24.07 | 24.14 | 7.6M |
| 2024-12-26 | 24.20 | 25.07 | 24.17 | 24.80 | 8.2M |
| 2024-12-25 | 24.14 | 24.90 | 23.32 | 24.56 | 10.0M |
| 2024-12-24 | 23.65 | 24.19 | 23.30 | 24.13 | 11.9M |
| 2024-12-23 | 25.08 | 25.44 | 23.45 | 23.50 | 13.0M |
| 2024-12-20 | 24.70 | 25.50 | 24.36 | 25.40 | 8.3M |
| 2024-12-19 | 24.85 | 25.36 | 24.65 | 24.93 | 11.3M |
| 2024-12-18 | 25.60 | 26.34 | 25.08 | 25.36 | 10.8M |
| 2024-12-17 | 26.99 | 27.20 | 25.18 | 25.25 | 12.7M |
| 2024-12-16 | 29.36 | 29.36 | 26.76 | 27.08 | 12.1M |
| 2024-12-13 | 29.52 | 30.19 | 28.84 | 29.30 | 10.0M |
| 2024-12-12 | 29.45 | 30.49 | 28.45 | 30.11 | 14.3M |
| 2024-12-11 | 29.01 | 30.15 | 28.67 | 29.71 | 11.1M |
| 2024-12-10 | 28.25 | 30.38 | 27.50 | 29.80 | 20.2M |
| 2024-12-09 | 28.00 | 28.88 | 27.47 | 27.69 | 9.9M |
| 2024-12-06 | 28.52 | 29.00 | 27.48 | 28.12 | 11.7M |
| 2024-12-05 | 27.59 | 29.45 | 27.58 | 28.47 | 12.8M |
| 2024-12-04 | 27.80 | 29.09 | 27.68 | 28.13 | 13.4M |
| 2024-12-03 | 28.20 | 29.20 | 27.69 | 28.42 | 15.9M |
| 2024-12-02 | 29.10 | 30.20 | 27.90 | 28.62 | 23.7M |
| 2024-11-29 | 28.11 | 31.11 | 27.50 | 29.69 | 26.8M |
| 2024-11-28 | 27.50 | 29.93 | 27.50 | 28.49 | 27.3M |
| 2024-11-27 | 24.48 | 28.44 | 24.45 | 28.44 | 32.8M |
| 2024-11-26 | 25.30 | 27.34 | 25.00 | 25.85 | 23.3M |
| 2024-11-25 | 27.20 | 27.50 | 25.80 | 26.08 | 26.4M |
| 2024-11-22 | 28.50 | 30.90 | 26.37 | 28.67 | 44.0M |
| 2024-11-21 | 29.20 | 31.12 | 28.86 | 29.30 | 51.4M |
| 2024-11-20 | 25.24 | 28.29 | 24.81 | 28.29 | 25.7M |
| 2024-11-19 | 26.82 | 27.26 | 25.72 | 25.72 | 27.7M |
| 2024-11-18 | 27.15 | 28.58 | 26.30 | 28.58 | 55.0M |
| 2024-11-15 | 23.38 | 25.98 | 22.33 | 25.98 | 28.5M |
| 2024-11-14 | 23.53 | 26.28 | 23.35 | 23.62 | 32.6M |
| 2024-11-13 | 22.06 | 24.49 | 22.04 | 24.49 | 34.9M |
| 2024-11-12 | 23.04 | 23.75 | 21.78 | 22.26 | 28.9M |
| 2024-11-11 | 22.32 | 23.27 | 21.78 | 23.27 | 26.7M |
| 2024-11-08 | 19.39 | 21.15 | 19.39 | 21.15 | 15.4M |
| 2024-11-07 | 18.95 | 19.25 | 18.81 | 19.23 | 5.8M |
| 2024-11-06 | 19.18 | 19.27 | 18.82 | 18.98 | 5.7M |
| 2024-11-05 | 18.65 | 19.15 | 18.52 | 19.05 | 5.8M |
| 2024-11-04 | 18.18 | 18.80 | 18.18 | 18.65 | 4.0M |
| 2024-11-01 | 19.36 | 19.36 | 18.12 | 18.18 | 8.7M |
| 2024-10-31 | 19.36 | 19.55 | 19.18 | 19.41 | 6.6M |
| 2024-10-30 | 19.05 | 19.47 | 18.93 | 19.30 | 6.9M |
| 2024-10-29 | 19.78 | 20.30 | 19.25 | 19.27 | 10.9M |
| 2024-10-28 | 19.06 | 19.70 | 18.90 | 19.63 | 9.6M |
| 2024-10-25 | 18.67 | 19.36 | 18.67 | 19.06 | 8.5M |
| 2024-10-24 | 18.49 | 19.00 | 18.38 | 18.66 | 6.1M |
| 2024-10-23 | 18.44 | 19.02 | 18.26 | 18.65 | 7.5M |
| 2024-10-22 | 18.49 | 18.59 | 18.13 | 18.40 | 5.9M |
| 2024-10-21 | 18.22 | 18.77 | 18.19 | 18.44 | 8.4M |
| 2024-10-18 | 17.63 | 18.38 | 17.48 | 18.08 | 6.6M |
| 2024-10-17 | 17.61 | 17.99 | 17.53 | 17.56 | 4.9M |
| 2024-10-16 | 17.50 | 17.74 | 17.28 | 17.55 | 3.6M |
| 2024-10-15 | 17.91 | 18.23 | 17.55 | 17.58 | 4.6M |
| 2024-10-14 | 17.40 | 18.03 | 17.35 | 17.98 | 5.6M |
| 2024-10-11 | 18.19 | 18.35 | 17.16 | 17.40 | 6.7M |
| 2024-10-10 | 17.95 | 18.94 | 17.82 | 18.41 | 10.1M |
| 2024-10-09 | 19.30 | 19.30 | 17.87 | 17.87 | 12.0M |
| 2024-10-08 | 20.52 | 20.55 | 18.40 | 19.86 | 18.5M |
| 2024-09-30 | 17.97 | 18.73 | 17.30 | 18.69 | 16.1M |
| 2024-09-27 | 16.75 | 17.28 | 16.65 | 17.23 | 8.0M |
| 2024-09-26 | 16.03 | 16.54 | 16.00 | 16.52 | 7.9M |
| 2024-09-25 | 16.32 | 16.58 | 16.09 | 16.19 | 10.7M |
| 2024-09-24 | 16.09 | 16.24 | 15.63 | 16.16 | 10.8M |
| 2024-09-23 | 16.18 | 16.38 | 15.95 | 16.06 | 11.3M |
| 2024-09-20 | 16.00 | 16.73 | 15.82 | 16.23 | 17.9M |
| 2024-09-19 | 14.98 | 15.52 | 14.90 | 15.52 | 8.6M |
| 2024-09-18 | 14.76 | 14.91 | 14.45 | 14.73 | 2.9M |
| 2024-09-13 | 14.97 | 15.08 | 14.76 | 14.80 | 2.8M |
| 2024-09-12 | 14.92 | 15.16 | 14.88 | 14.90 | 2.7M |
| 2024-09-11 | 15.07 | 15.13 | 14.83 | 14.89 | 3.0M |
| 2024-09-10 | 14.90 | 15.26 | 14.61 | 15.18 | 4.4M |
| 2024-09-09 | 14.82 | 15.00 | 14.65 | 14.79 | 2.9M |
| 2024-09-06 | 15.45 | 15.56 | 14.90 | 14.97 | 4.1M |
| 2024-09-05 | 15.33 | 15.57 | 15.30 | 15.45 | 3.2M |
| 2024-09-04 | 15.22 | 15.45 | 15.15 | 15.33 | 2.7M |
| 2024-09-03 | 15.14 | 15.35 | 15.08 | 15.32 | 2.8M |
| 2024-09-02 | 15.46 | 15.58 | 15.07 | 15.11 | 4.1M |
| 2024-08-30 | 15.25 | 15.73 | 15.23 | 15.49 | 5.4M |
| 2024-08-29 | 15.04 | 15.34 | 14.78 | 15.25 | 2.9M |
| 2024-08-28 | 15.12 | 15.23 | 14.80 | 15.08 | 3.0M |
| 2024-08-27 | 15.33 | 15.47 | 15.07 | 15.11 | 3.5M |
| 2024-08-26 | 15.30 | 15.50 | 15.12 | 15.46 | 3.6M |
| 2024-08-23 | 15.30 | 15.54 | 15.16 | 15.31 | 3.1M |
| 2024-08-22 | 15.60 | 15.79 | 15.31 | 15.36 | 4.0M |
| 2024-08-21 | 15.50 | 15.70 | 15.43 | 15.65 | 3.1M |
| 2024-08-20 | 16.05 | 16.07 | 15.56 | 15.59 | 5.9M |
| 2024-08-19 | 16.03 | 16.25 | 15.90 | 16.06 | 5.2M |
| 2024-08-16 | 16.42 | 16.66 | 16.07 | 16.09 | 6.3M |
| 2024-08-15 | 16.13 | 16.58 | 15.91 | 16.45 | 10.4M |
| 2024-08-14 | 16.42 | 16.55 | 16.17 | 16.18 | 9.7M |
| 2024-08-13 | 16.40 | 16.69 | 16.10 | 16.42 | 10.5M |
| 2024-08-12 | 16.93 | 17.86 | 16.37 | 16.53 | 19.7M |
| 2024-08-09 | 18.33 | 20.16 | 17.42 | 17.45 | 30.7M |
| 2024-08-08 | 19.64 | 19.65 | 17.95 | 18.33 | 32.3M |
| 2024-08-07 | 16.57 | 17.86 | 16.56 | 17.86 | 8.8M |
| 2024-08-06 | 16.10 | 16.25 | 15.63 | 16.24 | 3.8M |
| 2024-08-05 | 16.44 | 16.73 | 15.87 | 15.89 | 6.1M |
| 2024-08-02 | 17.00 | 17.25 | 16.53 | 16.65 | 6.4M |
| 2024-08-01 | 16.89 | 17.37 | 16.85 | 17.15 | 7.7M |
| 2024-07-31 | 16.49 | 16.95 | 16.45 | 16.89 | 7.8M |
| 2024-07-30 | 16.26 | 16.83 | 16.15 | 16.59 | 6.6M |
| 2024-07-29 | 16.25 | 16.44 | 16.07 | 16.27 | 3.8M |
| 2024-07-26 | 15.73 | 16.25 | 15.71 | 16.18 | 3.6M |
| 2024-07-25 | 15.74 | 16.02 | 15.51 | 15.85 | 3.6M |
| 2024-07-24 | 15.93 | 16.18 | 15.80 | 15.84 | 3.5M |
| 2024-07-23 | 16.25 | 16.44 | 16.02 | 16.03 | 4.0M |
| 2024-07-22 | 16.01 | 16.32 | 16.01 | 16.30 | 3.6M |
| 2024-07-19 | 15.77 | 16.18 | 15.76 | 16.11 | 4.1M |
| 2024-07-18 | 16.12 | 16.12 | 15.57 | 15.87 | 6.3M |
| 2024-07-17 | 16.58 | 16.60 | 16.15 | 16.15 | 5.5M |
| 2024-07-16 | 16.76 | 16.80 | 16.36 | 16.66 | 4.8M |
| 2024-07-15 | 17.02 | 17.25 | 16.55 | 16.62 | 7.1M |
| 2024-07-12 | 16.69 | 17.00 | 16.52 | 16.90 | 7.0M |
| 2024-07-11 | 16.85 | 16.93 | 16.60 | 16.75 | 6.6M |
| 2024-07-10 | 16.46 | 16.83 | 16.32 | 16.51 | 6.6M |
| 2024-07-09 | 16.11 | 16.92 | 16.05 | 16.86 | 9.2M |
| 2024-07-08 | 16.58 | 16.70 | 16.04 | 16.12 | 6.9M |
| 2024-07-05 | 16.86 | 16.94 | 16.47 | 16.80 | 7.0M |
| 2024-07-04 | 17.46 | 17.56 | 16.81 | 16.87 | 9.3M |
| 2024-07-03 | 17.60 | 17.60 | 17.13 | 17.14 | 7.6M |
| 2024-07-02 | 17.98 | 18.00 | 17.49 | 17.53 | 9.6M |
| 2024-07-01 | 17.98 | 18.14 | 17.46 | 18.07 | 11.7M |
| 2024-06-28 | 18.09 | 18.43 | 17.81 | 17.91 | 13.9M |
| 2024-06-27 | 18.61 | 18.77 | 17.93 | 18.01 | 14.2M |
| 2024-06-26 | 18.40 | 18.86 | 17.78 | 18.82 | 15.8M |
| 2024-06-25 | 19.18 | 19.38 | 18.55 | 18.82 | 21.1M |
| 2024-06-24 | 19.00 | 19.27 | 18.38 | 18.62 | 22.6M |
| 2024-06-21 | 19.92 | 20.59 | 19.92 | 19.92 | 28.8M |
| 2024-06-20 | 22.62 | 23.86 | 22.13 | 22.13 | 39.3M |
| 2024-06-19 | 24.58 | 24.59 | 23.51 | 24.59 | 30.4M |
| 2024-06-18 | 21.95 | 22.35 | 21.50 | 22.35 | 20.5M |
| 2024-06-17 | 20.32 | 20.32 | 20.32 | 20.32 | 3.9M |
| 2024-06-14 | 17.00 | 18.47 | 16.68 | 18.47 | 5.7M |
| 2024-06-13 | 16.88 | 16.98 | 16.78 | 16.79 | 1.3M |
| 2024-06-12 | 16.66 | 17.06 | 16.66 | 16.88 | 1.3M |
| 2024-06-11 | 16.58 | 16.82 | 16.28 | 16.81 | 1.5M |
| 2024-06-07 | 16.47 | 16.85 | 16.36 | 16.58 | 2.0M |
| 2024-06-06 | 17.11 | 17.26 | 16.30 | 16.44 | 3.7M |
| 2024-06-05 | 17.30 | 17.62 | 17.20 | 17.20 | 1.9M |
| 2024-06-04 | 17.73 | 17.93 | 17.22 | 17.44 | 2.1M |
| 2024-06-03 | 18.09 | 18.21 | 17.65 | 17.80 | 2.4M |
| 2024-05-31 | 17.83 | 18.32 | 17.82 | 18.11 | 3.4M |
| 2024-05-30 | 17.35 | 18.20 | 17.18 | 18.10 | 4.4M |
| 2024-05-29 | 17.40 | 17.67 | 17.40 | 17.50 | 1.6M |
| 2024-05-28 | 17.60 | 17.75 | 17.33 | 17.50 | 1.6M |
| 2024-05-27 | 17.46 | 17.60 | 16.89 | 17.58 | 2.6M |
| 2024-05-24 | 17.59 | 17.90 | 17.34 | 17.37 | 2.3M |
| 2024-05-23 | 18.01 | 18.10 | 17.50 | 17.59 | 2.7M |
| 2024-05-22 | 18.10 | 18.29 | 17.94 | 18.12 | 2.5M |
| 2024-05-21 | 18.54 | 18.66 | 18.10 | 18.16 | 2.3M |
| 2024-05-20 | 18.50 | 18.64 | 18.40 | 18.50 | 2.3M |
| 2024-05-17 | 18.28 | 18.60 | 18.25 | 18.60 | 2.5M |
| 2024-05-16 | 18.21 | 18.61 | 18.05 | 18.45 | 4.4M |
| 2024-05-15 | 18.06 | 18.25 | 17.84 | 17.95 | 1.8M |
| 2024-05-14 | 17.91 | 18.38 | 17.64 | 18.03 | 3.2M |
| 2024-05-13 | 18.10 | 18.15 | 17.62 | 17.68 | 2.8M |
| 2024-05-10 | 18.45 | 18.45 | 18.07 | 18.15 | 2.3M |
| 2024-05-09 | 18.15 | 18.52 | 18.06 | 18.45 | 2.5M |
| 2024-05-08 | 18.57 | 18.60 | 18.05 | 18.08 | 2.9M |
| 2024-05-07 | 18.54 | 18.80 | 18.34 | 18.69 | 3.4M |
| 2024-05-06 | 18.57 | 18.76 | 18.40 | 18.53 | 3.5M |
| 2024-04-30 | 19.30 | 19.42 | 18.30 | 18.43 | 6.5M |
| 2024-04-29 | 19.32 | 19.75 | 19.31 | 19.74 | 3.6M |
| 2024-04-26 | 18.66 | 19.44 | 18.64 | 19.33 | 4.2M |
| 2024-04-25 | 19.14 | 19.14 | 18.71 | 18.78 | 3.0M |
| 2024-04-24 | 19.00 | 19.30 | 18.76 | 19.15 | 4.6M |
| 2024-04-23 | 18.50 | 18.91 | 18.30 | 18.64 | 2.6M |
| 2024-04-22 | 18.39 | 18.76 | 17.90 | 18.43 | 2.6M |
| 2024-04-19 | 18.49 | 18.65 | 18.15 | 18.45 | 2.7M |
| 2024-04-18 | 18.62 | 18.98 | 18.33 | 18.69 | 3.1M |
| 2024-04-17 | 17.70 | 18.70 | 17.70 | 18.66 | 4.6M |
| 2024-04-16 | 18.68 | 18.69 | 17.56 | 17.58 | 5.1M |
| 2024-04-15 | 19.51 | 19.67 | 18.39 | 18.72 | 4.6M |
| 2024-04-12 | 19.27 | 19.87 | 19.27 | 19.47 | 3.2M |
| 2024-04-11 | 19.10 | 19.70 | 19.10 | 19.27 | 2.7M |
| 2024-04-10 | 20.19 | 20.37 | 19.29 | 19.41 | 4.3M |
| 2024-04-09 | 20.24 | 20.65 | 19.91 | 20.25 | 3.6M |
| 2024-04-08 | 20.56 | 20.70 | 20.20 | 20.32 | 3.0M |
| 2024-04-03 | 21.13 | 21.13 | 20.50 | 20.70 | 3.3M |
| 2024-04-02 | 21.20 | 21.33 | 20.82 | 21.13 | 3.6M |
| 2024-04-01 | 21.32 | 21.55 | 21.18 | 21.36 | 4.8M |
| 2024-03-29 | 20.85 | 21.43 | 20.42 | 21.37 | 6.3M |
| 2024-03-28 | 20.20 | 21.14 | 20.14 | 21.02 | 6.5M |
| 2024-03-27 | 20.86 | 20.98 | 20.13 | 20.13 | 5.3M |
| 2024-03-26 | 21.15 | 21.49 | 20.64 | 20.85 | 6.1M |
| 2024-03-25 | 22.00 | 22.33 | 20.97 | 20.97 | 6.6M |
| 2024-03-22 | 22.21 | 22.67 | 22.09 | 22.09 | 6.1M |
| 2024-03-21 | 22.74 | 22.97 | 22.46 | 22.51 | 5.5M |
| 2024-03-20 | 22.75 | 23.01 | 22.45 | 22.74 | 6.2M |
| 2024-03-19 | 23.38 | 23.41 | 22.78 | 22.85 | 8.9M |
| 2024-03-18 | 23.32 | 24.19 | 23.32 | 23.61 | 10.5M |
| 2024-03-15 | 23.60 | 23.80 | 23.07 | 23.58 | 11.3M |
| 2024-03-14 | 22.88 | 24.35 | 22.62 | 24.14 | 19.2M |
| 2024-03-13 | 21.94 | 23.68 | 21.68 | 23.08 | 21.0M |
| 2024-03-12 | 21.80 | 22.41 | 21.38 | 21.86 | 10.2M |
| 2024-03-11 | 21.60 | 21.92 | 21.30 | 21.92 | 8.1M |
| 2024-03-08 | 21.10 | 22.37 | 21.10 | 21.82 | 12.8M |
| 2024-03-07 | 21.23 | 21.63 | 20.68 | 20.88 | 7.6M |
| 2024-03-06 | 20.58 | 21.54 | 20.50 | 21.40 | 10.2M |
| 2024-03-05 | 20.95 | 21.25 | 20.58 | 20.66 | 7.5M |
| 2024-03-04 | 21.26 | 21.77 | 20.92 | 21.28 | 8.6M |
| 2024-03-01 | 21.21 | 21.88 | 21.05 | 21.57 | 12.1M |
| 2024-02-29 | 19.67 | 20.99 | 19.60 | 20.88 | 12.0M |
| 2024-02-28 | 22.53 | 22.57 | 20.20 | 20.20 | 17.7M |
| 2024-02-27 | 21.70 | 22.49 | 21.21 | 22.44 | 15.3M |
| 2024-02-26 | 21.08 | 22.12 | 21.00 | 21.85 | 13.7M |
| 2024-02-23 | 21.80 | 21.90 | 21.06 | 21.65 | 17.8M |
| 2024-02-22 | 21.51 | 23.02 | 20.78 | 22.04 | 24.7M |
| 2024-02-21 | 20.41 | 21.30 | 20.10 | 20.93 | 17.8M |
| 2024-02-20 | 21.69 | 21.80 | 20.81 | 21.15 | 21.5M |
| 2024-02-19 | 19.72 | 21.87 | 19.67 | 21.87 | 26.5M |
| 2024-02-08 | 19.29 | 22.29 | 18.86 | 19.88 | 24.3M |
| 2024-02-07 | 20.91 | 20.91 | 20.23 | 20.91 | 16.3M |
| 2024-02-06 | 15.80 | 19.01 | 15.80 | 19.01 | 16.3M |
| 2024-02-05 | 15.80 | 17.28 | 15.80 | 17.28 | 15.1M |
| 2024-02-02 | 16.65 | 16.89 | 15.19 | 15.71 | 6.7M |
| 2024-02-01 | 16.48 | 17.31 | 16.12 | 16.78 | 7.8M |
| 2024-01-31 | 17.50 | 18.79 | 17.10 | 17.35 | 10.8M |
| 2024-01-30 | 16.99 | 19.04 | 16.90 | 17.91 | 11.8M |
| 2024-01-29 | 17.51 | 18.19 | 17.30 | 17.31 | 6.2M |
| 2024-01-26 | 18.46 | 18.92 | 17.72 | 17.80 | 10.5M |
| 2024-01-25 | 15.90 | 17.36 | 15.77 | 17.36 | 2.8M |
| 2024-01-24 | 15.74 | 15.84 | 15.11 | 15.78 | 2.4M |
| 2024-01-23 | 15.42 | 15.61 | 15.08 | 15.50 | 2.5M |
| 2024-01-22 | 16.63 | 16.63 | 15.16 | 15.42 | 3.1M |
| 2024-01-19 | 16.85 | 16.93 | 16.56 | 16.62 | 1.6M |
| 2024-01-18 | 16.88 | 16.97 | 16.28 | 16.83 | 2.4M |
| 2024-01-17 | 17.45 | 17.48 | 16.95 | 16.99 | 1.3M |
| 2024-01-16 | 17.57 | 17.62 | 17.13 | 17.45 | 1.7M |
| 2024-01-15 | 17.85 | 17.85 | 17.41 | 17.59 | 1.2M |
| 2024-01-12 | 18.00 | 18.16 | 17.64 | 17.71 | 1.4M |
| 2024-01-11 | 17.61 | 18.10 | 17.61 | 18.10 | 1.4M |
| 2024-01-10 | 18.00 | 18.10 | 17.60 | 17.63 | 1.6M |
| 2024-01-09 | 18.07 | 18.37 | 17.96 | 18.19 | 1.6M |
| 2024-01-08 | 18.48 | 18.53 | 18.07 | 18.07 | 1.2M |
| 2024-01-05 | 19.01 | 19.21 | 18.40 | 18.48 | 2.1M |
| 2024-01-04 | 19.05 | 19.29 | 18.97 | 19.09 | 1.5M |
| 2024-01-03 | 19.20 | 19.32 | 18.90 | 19.10 | 1.8M |
| 2024-01-02 | 19.37 | 19.55 | 19.23 | 19.32 | 1.6M |