25.40
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 | 26.58 | 26.80 | 25.20 | 25.40 | 3.8M |
| 2025-09-28 | 26.58 | 26.76 | 26.50 | 26.58 | 0.2M |
| 2025-09-27 | 26.58 | 26.76 | 26.50 | 26.58 | 0.2M |
| 2025-09-26 | 26.30 | 27.00 | 26.22 | 26.62 | 1.7M |
| 2025-09-25 | 26.60 | 26.82 | 26.20 | 26.30 | 1.2M |
| 2025-09-24 | 26.44 | 26.92 | 26.18 | 26.66 | 2.1M |
| 2025-09-23 | 27.08 | 27.40 | 26.22 | 26.34 | 2.3M |
| 2025-09-22 | 27.36 | 27.42 | 26.64 | 27.04 | 2.8M |
| 2025-09-19 | 27.98 | 28.16 | 27.26 | 27.36 | 0.0M |
| 2025-09-18 | 28.40 | 28.40 | 27.92 | 28.00 | 1.5M |
| 2025-09-17 | 28.22 | 28.42 | 28.00 | 28.30 | 1.8M |
| 2025-09-16 | 28.30 | 28.50 | 27.88 | 28.08 | 1.6M |
| 2025-09-15 | 28.54 | 28.66 | 27.94 | 28.26 | 3.0M |
| 2025-09-14 | 28.54 | 28.66 | 28.32 | 28.50 | 0.6M |
| 2025-09-13 | 28.54 | 28.54 | 28.38 | 28.40 | 0.3M |
| 2025-09-12 | 29.42 | 29.58 | 28.32 | 28.44 | 3.7M |
| 2025-09-11 | 29.20 | 29.38 | 28.80 | 29.30 | 2.3M |
| 2025-09-10 | 29.58 | 29.64 | 29.00 | 29.18 | 2.5M |
| 2025-09-09 | 30.24 | 30.42 | 29.52 | 29.60 | 4.2M |
| 2025-09-08 | 28.76 | 30.72 | 28.76 | 30.18 | 14.8M |
| 2025-09-07 | 28.76 | 29.76 | 29.20 | 29.76 | 3.6M |
| 2025-09-06 | 28.76 | 29.28 | 28.76 | 29.20 | 1.2M |
| 2025-09-05 | 28.32 | 29.06 | 28.32 | 28.88 | 4.6M |
| 2025-09-04 | 28.34 | 28.64 | 28.16 | 28.38 | 1.5M |
| 2025-09-03 | 28.28 | 28.54 | 28.04 | 28.44 | 1.5M |
| 2025-09-02 | 28.48 | 28.66 | 28.04 | 28.28 | 2.5M |
| 2025-09-01 | 28.34 | 29.10 | 28.32 | 28.44 | 4.1M |
| 2025-08-31 | 28.34 | 28.54 | 28.36 | 28.48 | 0.3M |
| 2025-08-30 | 28.34 | 28.50 | 28.32 | 28.36 | 0.2M |
| 2025-08-29 | 28.28 | 28.48 | 28.12 | 28.38 | 1.8M |
| 2025-08-28 | 28.80 | 28.80 | 28.02 | 28.24 | 1.6M |
| 2025-08-27 | 28.70 | 28.92 | 28.52 | 28.74 | 2.1M |
| 2025-08-26 | 28.56 | 29.10 | 28.40 | 28.66 | 3.4M |
| 2025-08-25 | 28.18 | 28.88 | 27.52 | 28.56 | 4.1M |
| 2025-08-24 | 28.18 | 28.24 | 28.02 | 28.06 | 0.3M |
| 2025-08-23 | 28.18 | 28.24 | 28.12 | 28.18 | 0.1M |
| 2025-08-22 | 28.32 | 28.58 | 27.90 | 28.10 | 2.9M |
| 2025-08-21 | 28.98 | 29.06 | 28.02 | 28.28 | 4.6M |
| 2025-08-20 | 29.20 | 29.48 | 28.84 | 28.98 | 2.3M |
| 2025-08-19 | 29.42 | 29.68 | 28.88 | 29.12 | 3.9M |
| 2025-08-18 | 29.14 | 29.36 | 28.74 | 29.26 | 4.8M |
| 2025-08-17 | 29.14 | 29.00 | 28.82 | 28.84 | 1.4M |
| 2025-08-16 | 29.14 | 29.14 | 28.76 | 29.00 | 1.1M |
| 2025-08-15 | 30.10 | 30.10 | 29.50 | 29.56 | 3.6M |
| 2025-08-14 | 29.92 | 30.20 | 29.24 | 29.96 | 4.5M |
| 2025-08-13 | 29.94 | 30.10 | 29.54 | 29.80 | 3.6M |
| 2025-08-12 | 29.84 | 30.00 | 29.48 | 29.86 | 2.2M |
| 2025-08-11 | 29.72 | 30.60 | 29.42 | 29.84 | 13.5M |
| 2025-08-08 | 28.64 | 29.50 | 28.46 | 29.28 | 6.7M |
| 2025-08-07 | 28.32 | 29.08 | 28.08 | 28.46 | 6.6M |
| 2025-08-06 | 28.32 | 28.74 | 27.74 | 28.32 | 7.8M |
| 2025-08-05 | 27.44 | 28.40 | 27.44 | 28.26 | 7.4M |
| 2025-08-04 | 27.16 | 27.56 | 27.16 | 27.46 | 1.5M |
| 2025-08-01 | 27.44 | 27.50 | 27.04 | 27.22 | 1.5M |
| 2025-07-31 | 27.36 | 27.60 | 27.20 | 27.32 | 1.1M |
| 2025-07-30 | 27.44 | 27.44 | 27.12 | 27.30 | 1.4M |
| 2025-07-29 | 27.42 | 27.64 | 27.10 | 27.30 | 2.0M |
| 2025-07-28 | 27.96 | 28.10 | 27.00 | 27.32 | 4.4M |
| 2025-07-27 | 27.96 | 28.00 | 27.74 | 27.82 | 0.6M |
| 2025-07-26 | 27.96 | 28.08 | 27.74 | 27.96 | 0.5M |
| 2025-07-25 | 27.74 | 28.50 | 27.24 | 27.80 | 7.2M |
| 2025-07-24 | 27.70 | 28.06 | 27.32 | 27.62 | 2.9M |
| 2025-07-23 | 28.02 | 28.36 | 27.66 | 27.72 | 3.2M |
| 2025-07-22 | 28.00 | 28.24 | 27.84 | 28.00 | 2.2M |
| 2025-07-21 | 27.60 | 28.42 | 27.60 | 27.92 | 5.8M |
| 2025-07-20 | 27.60 | 28.16 | 27.90 | 28.10 | 1.8M |
| 2025-07-19 | 27.60 | 28.00 | 27.60 | 27.90 | 1.3M |
| 2025-07-18 | 27.76 | 28.46 | 26.40 | 27.60 | 17.9M |
| 2025-07-17 | 28.14 | 28.60 | 27.36 | 27.66 | 5.6M |
| 2025-07-16 | 28.28 | 28.58 | 28.00 | 28.14 | 4.7M |
| 2025-07-15 | 28.00 | 28.68 | 27.86 | 28.24 | 8.9M |
| 2025-07-14 | 26.64 | 28.12 | 25.76 | 28.10 | 8.9M |
| 2025-07-13 | 26.64 | 27.08 | 26.50 | 26.62 | 0.8M |
| 2025-07-12 | 26.64 | 26.98 | 26.64 | 26.92 | 0.1M |
| 2025-07-11 | 27.52 | 27.52 | 26.62 | 26.64 | 3.2M |
| 2025-07-10 | 27.32 | 27.94 | 27.20 | 27.40 | 2.7M |
| 2025-07-09 | 27.60 | 28.16 | 27.22 | 27.48 | 3.7M |
| 2025-07-08 | 28.34 | 28.42 | 27.30 | 27.56 | 5.1M |
| 2025-07-07 | 28.82 | 29.00 | 28.16 | 28.38 | 2.8M |
| 2025-07-06 | 28.82 | 28.92 | 28.60 | 28.78 | 0.4M |
| 2025-07-05 | 28.82 | 28.96 | 28.78 | 28.82 | 0.2M |
| 2025-07-04 | 29.30 | 29.30 | 28.68 | 28.70 | 2.9M |
| 2025-07-03 | 29.82 | 30.26 | 29.28 | 29.36 | 4.4M |
| 2025-07-02 | 29.86 | 29.96 | 29.50 | 29.68 | 3.3M |
| 2025-07-01 | 30.36 | 30.62 | 29.70 | 29.74 | 5.5M |
| 2025-06-30 | 30.76 | 31.12 | 30.04 | 30.36 | 7.9M |
| 2025-06-29 | 30.76 | 31.06 | 30.80 | 30.88 | 1.4M |
| 2025-06-28 | 30.76 | 31.12 | 30.74 | 30.98 | 0.7M |
| 2025-06-27 | 30.16 | 31.50 | 29.88 | 30.74 | 16.2M |
| 2025-06-26 | 29.64 | 30.20 | 29.40 | 30.16 | 6.5M |
| 2025-06-25 | 29.18 | 30.04 | 29.16 | 29.34 | 5.7M |
| 2025-06-24 | 28.88 | 29.34 | 28.70 | 29.16 | 3.6M |
| 2025-06-23 | 29.50 | 29.60 | 28.26 | 28.66 | 5.8M |
| 2025-06-20 | 29.00 | 30.50 | 28.96 | 29.38 | 10.9M |
| 2025-06-19 | 30.34 | 30.54 | 29.02 | 29.18 | 6.0M |
| 2025-06-18 | 28.46 | 30.68 | 28.24 | 30.26 | 21.4M |
| 2025-06-17 | 28.08 | 28.56 | 27.98 | 28.40 | 2.2M |
| 2025-06-16 | 28.24 | 28.30 | 27.82 | 28.02 | 2.3M |
| 2025-06-15 | 28.24 | 28.20 | 27.88 | 28.10 | 0.8M |
| 2025-06-14 | 28.24 | 28.30 | 27.98 | 28.18 | 0.4M |
| 2025-06-13 | 28.20 | 28.64 | 28.18 | 28.26 | 1.7M |
| 2025-06-11 | 28.22 | 28.44 | 28.02 | 28.20 | 1.8M |
| 2025-06-10 | 28.24 | 28.46 | 27.82 | 28.26 | 2.3M |
| 2025-06-09 | 28.52 | 28.58 | 27.88 | 28.24 | 2.9M |
| 2025-06-08 | 28.52 | 28.56 | 28.24 | 28.36 | 0.5M |
| 2025-06-07 | 28.52 | 28.52 | 28.38 | 28.46 | 0.2M |
| 2025-06-06 | 29.26 | 29.60 | 28.20 | 28.30 | 5.4M |
| 2025-06-05 | 28.94 | 29.70 | 28.74 | 29.32 | 3.7M |
| 2025-06-04 | 28.88 | 29.56 | 28.50 | 28.84 | 6.3M |
| 2025-06-03 | 28.38 | 29.14 | 28.20 | 28.82 | 5.6M |
| 2025-06-02 | 28.34 | 28.60 | 27.26 | 28.30 | 6.3M |
| 2025-06-01 | 28.34 | 28.48 | 27.52 | 27.58 | 2.1M |
| 2025-05-31 | 28.34 | 28.60 | 28.34 | 28.48 | 0.2M |
| 2025-05-30 | 28.50 | 28.82 | 27.76 | 28.34 | 4.4M |
| 2025-05-29 | 29.62 | 29.62 | 28.04 | 28.24 | 4.6M |
| 2025-05-28 | 28.30 | 29.30 | 28.14 | 29.26 | 6.7M |
| 2025-05-27 | 27.88 | 28.22 | 26.58 | 28.06 | 6.5M |
| 2025-05-26 | 29.40 | 29.70 | 27.48 | 27.86 | 8.1M |
| 2025-05-23 | 29.58 | 29.98 | 29.50 | 29.74 | 2.0M |
| 2025-05-22 | 30.28 | 30.28 | 29.34 | 29.60 | 4.4M |
| 2025-05-21 | 30.44 | 30.60 | 30.18 | 30.20 | 1.3M |
| 2025-05-20 | 30.94 | 31.08 | 30.32 | 30.44 | 1.1M |
| 2025-05-19 | 30.80 | 31.58 | 30.70 | 30.98 | 3.5M |
| 2025-05-18 | 30.80 | 31.52 | 31.00 | 31.52 | 1.4M |
| 2025-05-17 | 30.80 | 31.12 | 30.70 | 31.00 | 0.5M |
| 2025-05-16 | 30.94 | 31.04 | 29.94 | 30.64 | 3.2M |
| 2025-05-15 | 31.08 | 31.30 | 30.62 | 30.74 | 3.1M |
| 2025-05-14 | 31.92 | 32.14 | 31.06 | 31.06 | 2.4M |
| 2025-05-13 | 32.20 | 32.70 | 31.52 | 31.70 | 3.8M |
| 2025-05-12 | 31.42 | 32.90 | 31.32 | 32.14 | 6.8M |
| 2025-05-08 | 31.40 | 31.64 | 31.14 | 31.38 | 2.2M |
| 2025-05-07 | 31.16 | 31.84 | 30.74 | 31.26 | 6.5M |
| 2025-05-06 | 30.48 | 31.72 | 30.20 | 31.18 | 4.2M |
| 2025-05-05 | 30.70 | 31.26 | 30.00 | 30.48 | 5.6M |
| 2025-05-02 | 32.50 | 32.50 | 30.26 | 30.70 | 6.9M |
| 2025-04-30 | 33.70 | 33.80 | 30.56 | 32.34 | 14.1M |
| 2025-04-29 | 35.02 | 35.56 | 33.12 | 33.56 | 8.5M |
| 2025-04-28 | 34.20 | 35.76 | 34.00 | 35.10 | 18.2M |
| 2025-04-25 | 33.90 | 34.50 | 33.64 | 34.00 | 5.3M |
| 2025-04-24 | 34.00 | 34.46 | 33.36 | 33.54 | 8.2M |
| 2025-04-23 | 32.72 | 34.40 | 32.36 | 33.94 | 17.0M |
| 2025-04-22 | 31.30 | 32.84 | 31.06 | 32.50 | 11.0M |
| 2025-04-21 | 30.44 | 31.30 | 30.30 | 31.16 | 4.9M |
| 2025-04-18 | 31.02 | 31.04 | 29.96 | 30.18 | 4.2M |
| 2025-04-17 | 30.32 | 31.20 | 30.06 | 31.10 | 9.1M |
| 2025-04-16 | 30.14 | 30.86 | 29.54 | 30.14 | 5.8M |
| 2025-04-15 | 30.14 | 30.40 | 29.60 | 30.00 | 4.0M |
| 2025-04-14 | 30.68 | 32.22 | 29.82 | 30.18 | 7.7M |
| 2025-04-11 | 29.90 | 30.84 | 29.82 | 30.68 | 6.6M |
| 2025-04-10 | 30.40 | 31.14 | 29.20 | 29.78 | 13.6M |
| 2025-04-09 | 28.30 | 30.40 | 26.62 | 30.40 | 23.8M |
| 2025-04-08 | 30.44 | 31.14 | 28.08 | 28.32 | 10.3M |
| 2025-04-07 | 32.10 | 32.74 | 28.80 | 30.28 | 25.9M |
| 2025-04-04 | 34.66 | 35.04 | 31.52 | 31.84 | 11.9M |
| 2025-04-03 | 34.20 | 34.94 | 33.52 | 34.62 | 12.9M |
| 2025-04-02 | 33.46 | 34.54 | 33.22 | 34.00 | 11.6M |
| 2025-04-01 | 34.98 | 36.36 | 32.74 | 33.12 | 14.0M |
| 2025-03-31 | 34.30 | 35.20 | 33.18 | 34.92 | 10.1M |
| 2025-03-28 | 36.94 | 36.94 | 33.80 | 34.24 | 13.8M |
| 2025-03-27 | 38.60 | 38.60 | 36.78 | 36.94 | 6.7M |
| 2025-03-26 | 37.78 | 39.46 | 37.36 | 38.16 | 10.5M |
| 2025-03-25 | 37.80 | 38.30 | 36.34 | 37.78 | 8.2M |
| 2025-03-24 | 37.78 | 38.90 | 37.30 | 37.66 | 6.6M |
| 2025-03-21 | 38.62 | 38.78 | 37.40 | 37.74 | 5.5M |
| 2025-03-20 | 38.88 | 39.00 | 38.18 | 38.52 | 4.2M |
| 2025-03-19 | 38.90 | 39.38 | 37.82 | 38.66 | 7.7M |
| 2025-03-18 | 39.90 | 40.20 | 38.00 | 38.58 | 12.3M |
| 2025-03-17 | 39.48 | 40.90 | 39.00 | 39.70 | 20.0M |
| 2025-03-14 | 36.60 | 38.22 | 36.20 | 37.28 | 18.4M |
| 2025-03-13 | 36.00 | 37.74 | 34.66 | 36.60 | 27.1M |
| 2025-03-12 | 38.80 | 39.02 | 36.06 | 36.18 | 21.7M |
| 2025-03-11 | 39.28 | 39.80 | 38.66 | 38.84 | 8.1M |
| 2025-03-10 | 40.02 | 40.34 | 38.70 | 39.30 | 11.9M |
| 2025-03-07 | 41.38 | 41.84 | 38.42 | 39.74 | 20.9M |
| 2025-03-06 | 42.80 | 42.96 | 39.72 | 40.74 | 24.2M |
| 2025-03-05 | 42.44 | 44.20 | 41.22 | 41.88 | 48.1M |
| 2025-03-04 | 43.38 | 43.98 | 42.06 | 42.56 | 40.4M |
| 2025-03-03 | 40.00 | 44.28 | 39.08 | 42.40 | 95.3M |
| 2025-02-28 | 38.60 | 42.28 | 37.80 | 40.60 | 89.1M |
| 2025-02-27 | 37.98 | 40.74 | 37.04 | 38.32 | 61.1M |
| 2025-02-26 | 38.76 | 41.60 | 37.00 | 37.52 | 114.7M |
| 2025-02-25 | 33.00 | 39.60 | 32.70 | 38.38 | 95.1M |
| 2025-02-24 | 32.20 | 32.96 | 32.12 | 32.70 | 9.3M |
| 2025-02-21 | 32.10 | 32.58 | 31.76 | 32.18 | 7.6M |
| 2025-02-20 | 32.14 | 32.26 | 31.34 | 31.88 | 6.9M |
| 2025-02-19 | 31.22 | 32.28 | 30.60 | 31.88 | 10.5M |
| 2025-02-18 | 32.98 | 32.98 | 30.50 | 30.92 | 21.0M |
| 2025-02-17 | 32.20 | 33.48 | 32.10 | 33.44 | 23.3M |
| 2025-02-14 | 31.80 | 33.50 | 30.32 | 31.58 | 29.6M |
| 2025-02-13 | 32.00 | 32.36 | 30.46 | 31.40 | 16.0M |
| 2025-02-12 | 29.18 | 31.90 | 28.82 | 31.78 | 43.4M |
| 2025-02-11 | 27.72 | 28.88 | 27.62 | 28.74 | 13.4M |
| 2025-02-10 | 27.56 | 28.06 | 27.42 | 27.54 | 5.3M |
| 2025-02-07 | 27.70 | 27.70 | 27.32 | 27.42 | 3.1M |
| 2025-02-06 | 27.72 | 28.14 | 27.56 | 27.60 | 5.2M |
| 2025-02-05 | 27.34 | 27.72 | 27.14 | 27.68 | 4.1M |
| 2025-02-04 | 27.80 | 27.80 | 27.10 | 27.28 | 2.5M |
| 2025-02-03 | 27.48 | 28.00 | 27.16 | 27.60 | 6.2M |
| 2025-01-31 | 28.10 | 28.30 | 27.50 | 27.60 | 4.1M |
| 2025-01-30 | 27.75 | 28.75 | 27.70 | 27.95 | 9.2M |
| 2025-01-29 | 27.65 | 28.20 | 27.45 | 27.75 | 6.0M |
| 2025-01-28 | 27.40 | 27.85 | 26.85 | 27.65 | 7.4M |
| 2025-01-27 | 28.60 | 28.65 | 27.35 | 27.40 | 5.4M |
| 2025-01-24 | 28.65 | 28.90 | 28.20 | 28.55 | 7.8M |
| 2025-01-23 | 28.30 | 28.80 | 27.95 | 28.55 | 4.0M |
| 2025-01-22 | 28.85 | 28.95 | 28.10 | 28.35 | 6.4M |
| 2025-01-21 | 28.70 | 28.80 | 28.05 | 28.75 | 6.9M |
| 2025-01-20 | 30.00 | 30.20 | 28.05 | 28.45 | 15.9M |
| 2025-01-17 | 28.60 | 29.40 | 28.25 | 29.20 | 13.4M |
| 2025-01-16 | 27.80 | 29.15 | 27.35 | 28.40 | 23.7M |
| 2025-01-15 | 27.10 | 27.95 | 26.90 | 27.75 | 8.0M |
| 2025-01-14 | 27.15 | 27.40 | 26.75 | 27.05 | 3.9M |
| 2025-01-13 | 27.70 | 28.20 | 26.90 | 27.10 | 11.6M |
| 2025-01-10 | 27.30 | 27.80 | 26.70 | 27.35 | 8.9M |
| 2025-01-09 | 28.45 | 28.55 | 27.05 | 27.10 | 8.4M |
| 2025-01-08 | 27.50 | 28.65 | 27.00 | 28.40 | 14.8M |
| 2025-01-06 | 27.00 | 27.60 | 26.50 | 27.45 | 6.5M |
| 2025-01-03 | 28.20 | 28.40 | 27.10 | 27.50 | 8.6M |