40.21
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 41.45 | 41.99 | 40.11 | 40.21 | 25.1M |
| 2025-09-25 | 42.06 | 42.85 | 41.05 | 42.05 | 33.5M |
| 2025-09-24 | 41.66 | 42.50 | 41.03 | 41.75 | 24.0M |
| 2025-09-23 | 42.46 | 43.82 | 41.00 | 41.90 | 34.4M |
| 2025-09-22 | 40.16 | 42.88 | 40.16 | 42.08 | 45.1M |
| 2025-09-19 | 43.17 | 43.43 | 39.90 | 40.60 | 54.8M |
| 2025-09-18 | 44.00 | 46.98 | 42.39 | 44.00 | 98.0M |
| 2025-09-17 | 42.30 | 43.90 | 42.30 | 43.90 | 31.6M |
| 2025-09-16 | 38.70 | 39.91 | 38.01 | 39.91 | 30.6M |
| 2025-09-15 | 36.10 | 36.85 | 35.75 | 36.28 | 23.4M |
| 2025-09-12 | 37.54 | 38.16 | 36.21 | 36.46 | 27.1M |
| 2025-09-11 | 36.06 | 37.50 | 36.03 | 37.29 | 27.4M |
| 2025-09-10 | 35.50 | 36.68 | 35.13 | 35.95 | 23.4M |
| 2025-09-09 | 35.65 | 36.59 | 35.21 | 36.00 | 26.1M |
| 2025-09-08 | 35.20 | 36.88 | 34.81 | 35.65 | 29.0M |
| 2025-09-05 | 33.60 | 35.60 | 33.20 | 35.30 | 33.7M |
| 2025-09-04 | 36.00 | 36.36 | 32.77 | 33.39 | 43.6M |
| 2025-09-03 | 37.41 | 37.99 | 35.60 | 36.00 | 30.2M |
| 2025-09-02 | 36.70 | 38.04 | 35.56 | 37.23 | 53.1M |
| 2025-09-01 | 38.93 | 38.99 | 36.27 | 37.10 | 43.2M |
| 2025-08-29 | 39.00 | 40.38 | 38.03 | 39.21 | 39.6M |
| 2025-08-28 | 37.11 | 39.10 | 37.11 | 38.94 | 39.3M |
| 2025-08-27 | 37.50 | 39.94 | 37.35 | 37.37 | 49.9M |
| 2025-08-26 | 38.77 | 39.00 | 37.69 | 37.80 | 38.1M |
| 2025-08-25 | 37.71 | 39.74 | 37.18 | 39.56 | 42.4M |
| 2025-08-22 | 37.00 | 38.02 | 36.71 | 37.44 | 29.1M |
| 2025-08-21 | 37.76 | 38.33 | 36.54 | 37.18 | 41.4M |
| 2025-08-20 | 37.20 | 38.11 | 36.37 | 37.75 | 51.1M |
| 2025-08-19 | 37.91 | 41.20 | 35.88 | 38.20 | 88.7M |
| 2025-08-18 | 37.42 | 37.53 | 36.51 | 37.53 | 66.4M |
| 2025-08-15 | 31.83 | 34.47 | 31.75 | 34.12 | 49.9M |
| 2025-08-14 | 32.80 | 33.24 | 31.41 | 31.91 | 36.6M |
| 2025-08-13 | 30.65 | 32.70 | 30.65 | 32.32 | 48.7M |
| 2025-08-12 | 29.71 | 30.88 | 29.66 | 30.63 | 36.8M |
| 2025-08-11 | 29.80 | 30.37 | 29.67 | 29.87 | 27.5M |
| 2025-08-08 | 29.87 | 30.07 | 29.11 | 29.86 | 34.5M |
| 2025-08-07 | 30.94 | 30.96 | 29.88 | 30.52 | 39.3M |
| 2025-08-06 | 28.60 | 30.88 | 28.36 | 30.85 | 63.0M |
| 2025-08-05 | 29.22 | 29.30 | 28.26 | 28.72 | 34.2M |
| 2025-08-04 | 28.50 | 29.10 | 28.19 | 28.57 | 37.3M |
| 2025-08-01 | 29.12 | 29.99 | 28.58 | 28.77 | 30.8M |
| 2025-07-31 | 28.80 | 29.87 | 28.51 | 28.97 | 43.7M |
| 2025-07-30 | 29.89 | 29.95 | 28.48 | 28.84 | 41.0M |
| 2025-07-29 | 29.60 | 30.54 | 29.40 | 30.13 | 37.9M |
| 2025-07-28 | 30.00 | 31.00 | 29.15 | 29.67 | 47.0M |
| 2025-07-25 | 29.67 | 29.99 | 28.88 | 29.86 | 44.8M |
| 2025-07-24 | 29.16 | 30.68 | 29.16 | 29.94 | 68.0M |
| 2025-07-23 | 28.00 | 29.41 | 27.43 | 28.97 | 59.5M |
| 2025-07-22 | 27.81 | 28.59 | 27.78 | 28.20 | 44.3M |
| 2025-07-21 | 28.00 | 29.32 | 27.59 | 28.20 | 66.4M |
| 2025-07-18 | 27.53 | 28.50 | 27.40 | 27.63 | 84.3M |
| 2025-07-17 | 24.84 | 27.72 | 24.83 | 27.30 | 91.6M |
| 2025-07-16 | 23.85 | 26.00 | 23.85 | 25.43 | 86.0M |
| 2025-07-15 | 23.05 | 23.72 | 22.98 | 23.69 | 35.0M |
| 2025-07-14 | 23.01 | 23.35 | 22.86 | 23.15 | 24.2M |
| 2025-07-11 | 22.88 | 23.19 | 22.67 | 22.93 | 21.0M |
| 2025-07-10 | 22.90 | 23.00 | 22.59 | 22.84 | 18.1M |
| 2025-07-09 | 23.25 | 23.75 | 22.91 | 22.98 | 20.4M |
| 2025-07-08 | 22.55 | 23.10 | 22.55 | 23.03 | 17.2M |
| 2025-07-07 | 22.93 | 22.94 | 22.50 | 22.62 | 17.7M |
| 2025-07-04 | 23.15 | 23.35 | 22.93 | 23.00 | 16.5M |
| 2025-07-03 | 22.98 | 23.45 | 22.98 | 23.33 | 17.3M |
| 2025-07-02 | 23.60 | 23.81 | 22.85 | 23.05 | 30.4M |
| 2025-07-01 | 24.33 | 24.33 | 23.63 | 23.86 | 20.5M |
| 2025-06-30 | 23.79 | 24.32 | 23.77 | 24.28 | 20.4M |
| 2025-06-27 | 24.30 | 24.35 | 23.71 | 23.84 | 23.1M |
| 2025-06-26 | 24.40 | 24.49 | 23.80 | 23.83 | 24.4M |
| 2025-06-25 | 24.01 | 24.65 | 23.92 | 24.40 | 23.3M |
| 2025-06-24 | 23.33 | 24.15 | 23.33 | 24.01 | 24.9M |
| 2025-06-23 | 23.14 | 23.30 | 23.00 | 23.12 | 18.2M |
| 2025-06-20 | 24.00 | 24.00 | 23.19 | 23.38 | 19.2M |
| 2025-06-19 | 24.11 | 25.20 | 24.05 | 24.15 | 30.8M |
| 2025-06-18 | 24.26 | 24.40 | 24.04 | 24.12 | 13.2M |
| 2025-06-17 | 25.02 | 25.08 | 24.05 | 24.33 | 19.6M |
| 2025-06-16 | 24.82 | 25.02 | 24.60 | 24.96 | 17.1M |
| 2025-06-13 | 25.50 | 25.64 | 24.90 | 24.97 | 18.8M |
| 2025-06-12 | 25.18 | 26.20 | 25.07 | 25.79 | 31.7M |
| 2025-06-11 | 24.91 | 25.36 | 24.91 | 25.07 | 13.7M |
| 2025-06-10 | 25.40 | 25.59 | 24.40 | 24.74 | 21.0M |
| 2025-06-09 | 25.58 | 25.94 | 25.27 | 25.52 | 19.1M |
| 2025-06-06 | 26.19 | 26.39 | 25.15 | 25.33 | 18.6M |
| 2025-06-05 | 25.26 | 25.90 | 25.07 | 25.79 | 20.0M |
| 2025-06-04 | 24.77 | 25.90 | 24.77 | 25.43 | 23.0M |
| 2025-06-03 | 24.51 | 24.97 | 24.50 | 24.72 | 12.0M |
| 2025-05-30 | 25.31 | 25.54 | 24.70 | 24.90 | 22.4M |
| 2025-05-29 | 25.09 | 25.97 | 25.09 | 25.61 | 22.5M |
| 2025-05-28 | 25.32 | 25.65 | 25.02 | 25.10 | 14.6M |
| 2025-05-27 | 25.83 | 25.89 | 25.00 | 25.24 | 24.3M |
| 2025-05-26 | 26.01 | 26.35 | 25.58 | 25.89 | 18.1M |
| 2025-05-23 | 26.60 | 27.23 | 26.20 | 26.23 | 28.1M |
| 2025-05-22 | 27.36 | 27.51 | 26.66 | 26.80 | 32.9M |
| 2025-05-21 | 26.48 | 28.52 | 26.06 | 27.67 | 50.4M |
| 2025-05-20 | 26.73 | 26.95 | 26.30 | 26.64 | 27.8M |
| 2025-05-19 | 27.30 | 27.42 | 25.93 | 26.71 | 50.3M |
| 2025-05-16 | 25.34 | 28.01 | 25.30 | 27.30 | 86.0M |
| 2025-05-15 | 26.35 | 26.35 | 25.36 | 25.46 | 24.2M |
| 2025-05-14 | 26.86 | 27.00 | 26.20 | 26.43 | 27.9M |
| 2025-05-13 | 27.38 | 27.45 | 26.60 | 26.85 | 35.5M |
| 2025-05-12 | 25.98 | 26.98 | 25.85 | 26.79 | 39.9M |
| 2025-05-09 | 26.50 | 26.51 | 25.17 | 25.51 | 36.1M |
| 2025-05-08 | 26.05 | 27.37 | 26.00 | 26.76 | 38.7M |
| 2025-05-07 | 27.98 | 27.98 | 25.80 | 26.15 | 47.5M |
| 2025-05-06 | 26.00 | 26.96 | 25.70 | 26.72 | 50.1M |
| 2025-04-30 | 25.03 | 25.88 | 24.53 | 25.42 | 41.6M |
| 2025-04-29 | 24.36 | 25.10 | 23.90 | 24.99 | 23.8M |
| 2025-04-28 | 24.66 | 25.00 | 24.19 | 24.35 | 18.0M |
| 2025-04-25 | 24.48 | 25.18 | 24.30 | 24.74 | 25.5M |
| 2025-04-24 | 25.67 | 25.77 | 24.25 | 24.30 | 39.0M |
| 2025-04-23 | 24.70 | 25.98 | 24.70 | 25.70 | 51.9M |
| 2025-04-22 | 25.14 | 25.20 | 24.28 | 24.31 | 23.6M |
| 2025-04-21 | 23.12 | 25.25 | 22.79 | 24.95 | 40.9M |
| 2025-04-18 | 22.78 | 23.49 | 22.47 | 23.12 | 20.2M |
| 2025-04-17 | 23.00 | 23.30 | 22.78 | 22.78 | 15.8M |
| 2025-04-16 | 23.99 | 24.12 | 22.68 | 22.95 | 35.0M |
| 2025-04-15 | 25.00 | 25.57 | 24.07 | 24.23 | 24.7M |
| 2025-04-14 | 24.89 | 24.96 | 24.05 | 24.28 | 23.5M |
| 2025-04-11 | 23.40 | 24.79 | 23.35 | 24.33 | 31.8M |
| 2025-04-10 | 24.00 | 24.38 | 23.46 | 23.70 | 43.2M |
| 2025-04-09 | 21.56 | 22.80 | 20.49 | 22.46 | 57.4M |
| 2025-04-08 | 23.23 | 23.80 | 21.76 | 22.10 | 62.0M |
| 2025-04-07 | 24.18 | 24.72 | 24.18 | 24.18 | 12.3M |
| 2025-04-03 | 27.30 | 27.86 | 26.72 | 26.87 | 24.3M |
| 2025-04-02 | 27.26 | 28.05 | 27.16 | 27.86 | 21.5M |
| 2025-04-01 | 28.80 | 28.80 | 27.21 | 27.25 | 24.4M |
| 2025-03-31 | 27.90 | 28.28 | 26.97 | 27.63 | 26.3M |
| 2025-03-28 | 28.20 | 28.70 | 28.01 | 28.18 | 18.9M |
| 2025-03-27 | 28.06 | 29.68 | 27.71 | 28.20 | 39.6M |
| 2025-03-26 | 27.43 | 28.62 | 27.27 | 28.04 | 27.6M |
| 2025-03-25 | 28.65 | 28.86 | 27.14 | 27.26 | 30.1M |
| 2025-03-24 | 28.81 | 28.96 | 27.94 | 28.44 | 26.5M |
| 2025-03-21 | 29.89 | 29.89 | 28.26 | 28.52 | 39.9M |
| 2025-03-20 | 30.08 | 30.33 | 28.95 | 29.92 | 49.9M |
| 2025-03-19 | 29.50 | 30.98 | 29.35 | 30.43 | 56.9M |
| 2025-03-18 | 30.23 | 30.30 | 29.40 | 29.73 | 31.7M |
| 2025-03-17 | 29.99 | 30.76 | 29.15 | 29.83 | 51.0M |
| 2025-03-14 | 28.63 | 30.14 | 28.18 | 29.94 | 66.2M |
| 2025-03-13 | 31.28 | 31.29 | 28.51 | 28.68 | 82.7M |
| 2025-03-12 | 32.50 | 33.18 | 31.07 | 31.28 | 65.2M |
| 2025-03-11 | 31.30 | 33.17 | 30.82 | 32.53 | 73.4M |
| 2025-03-10 | 34.64 | 35.37 | 31.48 | 32.50 | 64.3M |
| 2025-03-07 | 35.00 | 36.33 | 33.90 | 34.98 | 64.2M |
| 2025-03-06 | 33.80 | 36.53 | 33.20 | 35.90 | 114.8M |
| 2025-03-05 | 34.18 | 34.92 | 32.90 | 34.06 | 94.5M |
| 2025-03-04 | 29.50 | 33.73 | 29.50 | 33.73 | 111.8M |
| 2025-03-03 | 30.63 | 33.03 | 30.03 | 30.66 | 79.4M |
| 2025-02-28 | 32.60 | 32.60 | 29.70 | 30.70 | 76.4M |
| 2025-02-27 | 33.70 | 35.47 | 30.90 | 33.00 | 113.3M |
| 2025-02-26 | 32.52 | 34.10 | 32.20 | 33.10 | 91.0M |
| 2025-02-25 | 31.50 | 33.06 | 30.60 | 31.00 | 79.8M |
| 2025-02-24 | 32.71 | 33.28 | 31.29 | 33.00 | 93.9M |
| 2025-02-21 | 30.25 | 30.25 | 30.25 | 30.25 | 18.1M |
| 2025-02-20 | 26.63 | 29.35 | 25.67 | 27.50 | 68.4M |
| 2025-02-19 | 24.05 | 26.68 | 23.83 | 26.68 | 47.8M |
| 2025-02-18 | 23.73 | 24.73 | 23.68 | 24.25 | 34.7M |
| 2025-02-17 | 23.90 | 23.91 | 23.20 | 23.73 | 31.8M |
| 2025-02-14 | 22.38 | 24.44 | 22.38 | 23.95 | 56.2M |
| 2025-02-13 | 23.06 | 23.49 | 22.45 | 22.59 | 34.9M |
| 2025-02-12 | 22.22 | 23.58 | 21.94 | 23.00 | 40.9M |
| 2025-02-11 | 22.28 | 22.62 | 21.85 | 22.28 | 29.5M |
| 2025-02-10 | 22.49 | 22.55 | 21.80 | 22.33 | 47.7M |
| 2025-02-07 | 22.70 | 23.33 | 21.85 | 22.67 | 70.2M |
| 2025-02-06 | 19.62 | 21.74 | 19.51 | 21.74 | 50.4M |
| 2025-02-05 | 20.17 | 20.30 | 18.99 | 19.76 | 26.3M |
| 2025-01-27 | 20.58 | 20.72 | 20.14 | 20.16 | 13.8M |
| 2025-01-24 | 19.95 | 20.83 | 19.92 | 20.59 | 25.8M |
| 2025-01-23 | 20.33 | 20.62 | 19.90 | 20.12 | 31.9M |
| 2025-01-22 | 20.12 | 20.39 | 19.90 | 20.22 | 20.8M |
| 2025-01-21 | 20.25 | 20.35 | 19.92 | 20.25 | 23.8M |
| 2025-01-20 | 20.46 | 20.47 | 20.10 | 20.25 | 24.0M |
| 2025-01-17 | 20.20 | 20.37 | 19.67 | 20.37 | 27.2M |
| 2025-01-16 | 19.84 | 20.58 | 19.71 | 20.47 | 48.4M |
| 2025-01-15 | 19.77 | 20.00 | 19.45 | 19.70 | 25.4M |
| 2025-01-14 | 19.24 | 20.03 | 18.97 | 19.94 | 37.6M |
| 2025-01-13 | 19.19 | 19.77 | 18.96 | 19.09 | 27.6M |
| 2025-01-10 | 19.63 | 19.78 | 19.02 | 19.02 | 41.0M |
| 2025-01-09 | 18.18 | 20.11 | 18.10 | 19.70 | 72.8M |
| 2025-01-08 | 18.50 | 18.51 | 17.64 | 18.28 | 20.9M |
| 2025-01-07 | 17.88 | 18.75 | 17.46 | 18.49 | 28.4M |
| 2025-01-06 | 17.75 | 18.26 | 17.50 | 17.87 | 20.1M |
| 2025-01-03 | 18.34 | 18.64 | 17.70 | 17.76 | 17.8M |
| 2025-01-02 | 18.80 | 18.97 | 18.10 | 18.30 | 19.1M |