24.70
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 | 25.46 | 25.58 | 24.70 | 24.70 | 15.9M |
| 2025-09-25 | 25.13 | 25.49 | 24.95 | 25.15 | 15.3M |
| 2025-09-24 | 24.25 | 24.95 | 24.22 | 24.94 | 14.1M |
| 2025-09-23 | 25.11 | 25.11 | 23.91 | 24.47 | 20.7M |
| 2025-09-22 | 25.03 | 25.25 | 24.90 | 25.18 | 12.7M |
| 2025-09-19 | 25.48 | 25.69 | 25.01 | 25.02 | 16.6M |
| 2025-09-18 | 26.18 | 26.35 | 25.37 | 25.55 | 26.9M |
| 2025-09-17 | 25.90 | 26.43 | 25.66 | 26.28 | 21.6M |
| 2025-09-16 | 25.69 | 25.92 | 25.48 | 25.91 | 15.1M |
| 2025-09-15 | 26.00 | 26.07 | 25.66 | 25.69 | 14.2M |
| 2025-09-12 | 25.98 | 26.45 | 25.77 | 25.85 | 22.9M |
| 2025-09-11 | 25.38 | 25.98 | 25.00 | 25.96 | 22.9M |
| 2025-09-10 | 25.30 | 25.57 | 25.21 | 25.25 | 11.6M |
| 2025-09-09 | 25.80 | 25.83 | 25.10 | 25.22 | 16.2M |
| 2025-09-08 | 25.73 | 25.84 | 25.45 | 25.81 | 16.3M |
| 2025-09-05 | 25.11 | 25.64 | 24.83 | 25.64 | 16.5M |
| 2025-09-04 | 25.49 | 25.71 | 24.63 | 25.00 | 23.1M |
| 2025-09-03 | 26.40 | 26.42 | 25.38 | 25.50 | 22.3M |
| 2025-09-02 | 27.84 | 27.85 | 26.11 | 26.18 | 43.1M |
| 2025-09-01 | 27.78 | 28.65 | 27.59 | 27.94 | 43.0M |
| 2025-08-29 | 27.43 | 27.68 | 27.01 | 27.30 | 31.0M |
| 2025-08-28 | 26.97 | 27.50 | 26.13 | 27.48 | 45.2M |
| 2025-08-27 | 28.39 | 28.55 | 27.17 | 27.17 | 51.1M |
| 2025-08-26 | 28.50 | 29.26 | 28.08 | 28.38 | 61.0M |
| 2025-08-25 | 27.82 | 28.38 | 27.71 | 28.17 | 51.4M |
| 2025-08-22 | 27.45 | 27.98 | 27.38 | 27.81 | 41.5M |
| 2025-08-21 | 28.27 | 28.81 | 27.53 | 27.79 | 55.4M |
| 2025-08-20 | 27.62 | 27.87 | 27.11 | 27.69 | 37.1M |
| 2025-08-19 | 27.46 | 28.28 | 27.23 | 28.06 | 59.0M |
| 2025-08-18 | 27.33 | 27.67 | 27.01 | 27.43 | 53.2M |
| 2025-08-15 | 26.54 | 27.48 | 26.33 | 27.38 | 55.3M |
| 2025-08-14 | 25.98 | 27.68 | 25.93 | 26.92 | 67.7M |
| 2025-08-13 | 26.26 | 26.30 | 25.91 | 25.98 | 29.8M |
| 2025-08-12 | 26.16 | 26.28 | 25.91 | 26.21 | 22.5M |
| 2025-08-11 | 25.54 | 26.22 | 25.48 | 26.13 | 26.2M |
| 2025-08-08 | 25.88 | 26.05 | 25.51 | 25.51 | 25.1M |
| 2025-08-07 | 25.99 | 26.10 | 25.60 | 25.71 | 24.0M |
| 2025-08-06 | 26.00 | 26.10 | 25.82 | 26.00 | 19.7M |
| 2025-08-05 | 25.99 | 26.15 | 25.65 | 26.11 | 23.6M |
| 2025-08-04 | 25.56 | 25.99 | 25.38 | 25.98 | 24.1M |
| 2025-08-01 | 26.70 | 27.08 | 25.97 | 26.31 | 25.6M |
| 2025-07-31 | 27.08 | 27.29 | 26.68 | 26.75 | 24.1M |
| 2025-07-30 | 27.73 | 27.93 | 26.81 | 27.08 | 39.5M |
| 2025-07-29 | 27.56 | 28.15 | 26.82 | 28.09 | 42.6M |
| 2025-07-28 | 26.98 | 27.79 | 26.95 | 27.68 | 36.7M |
| 2025-07-25 | 27.50 | 27.60 | 26.96 | 27.04 | 35.1M |
| 2025-07-24 | 27.42 | 27.66 | 27.39 | 27.59 | 29.2M |
| 2025-07-23 | 27.38 | 27.80 | 26.90 | 27.41 | 33.0M |
| 2025-07-22 | 27.40 | 27.79 | 27.30 | 27.54 | 36.4M |
| 2025-07-21 | 28.74 | 28.87 | 27.50 | 27.62 | 71.4M |
| 2025-07-18 | 29.80 | 29.88 | 28.83 | 29.03 | 48.8M |
| 2025-07-17 | 29.77 | 30.27 | 29.33 | 29.51 | 54.9M |
| 2025-07-16 | 29.74 | 29.77 | 28.88 | 29.29 | 49.5M |
| 2025-07-15 | 29.85 | 30.58 | 29.33 | 30.19 | 69.0M |
| 2025-07-14 | 31.00 | 31.50 | 29.71 | 30.24 | 76.8M |
| 2025-07-11 | 28.71 | 31.13 | 28.56 | 30.75 | 117.0M |
| 2025-07-10 | 29.00 | 29.66 | 28.38 | 28.69 | 63.8M |
| 2025-07-09 | 29.70 | 29.96 | 28.81 | 29.32 | 56.5M |
| 2025-07-08 | 29.31 | 30.18 | 28.82 | 29.92 | 70.4M |
| 2025-07-07 | 28.66 | 30.00 | 28.56 | 29.60 | 85.8M |
| 2025-07-04 | 27.70 | 29.50 | 27.00 | 28.58 | 86.1M |
| 2025-07-03 | 27.35 | 27.78 | 27.15 | 27.53 | 40.9M |
| 2025-07-02 | 27.92 | 28.36 | 27.33 | 27.46 | 54.0M |
| 2025-07-01 | 29.41 | 30.29 | 28.03 | 28.11 | 103.5M |
| 2025-06-30 | 29.78 | 31.80 | 29.68 | 30.29 | 132.0M |
| 2025-06-27 | 28.50 | 29.62 | 27.76 | 27.79 | 84.3M |
| 2025-06-26 | 27.62 | 29.46 | 27.29 | 28.84 | 104.2M |
| 2025-06-25 | 26.47 | 28.50 | 26.30 | 28.07 | 101.4M |
| 2025-06-24 | 26.65 | 26.98 | 25.97 | 26.90 | 81.7M |
| 2025-06-23 | 25.19 | 26.95 | 25.19 | 26.64 | 81.2M |
| 2025-06-20 | 26.02 | 26.02 | 24.38 | 25.13 | 84.4M |
| 2025-06-19 | 28.23 | 29.85 | 26.72 | 26.84 | 107.2M |
| 2025-06-18 | 26.18 | 27.36 | 26.18 | 26.75 | 81.7M |
| 2025-06-17 | 26.01 | 27.38 | 25.81 | 26.29 | 85.8M |
| 2025-06-16 | 25.00 | 26.97 | 25.00 | 26.51 | 90.7M |
| 2025-06-13 | 25.14 | 25.89 | 25.01 | 25.01 | 65.5M |
| 2025-06-12 | 24.69 | 25.23 | 24.67 | 24.87 | 34.0M |
| 2025-06-11 | 24.88 | 25.50 | 24.41 | 25.04 | 50.4M |
| 2025-06-10 | 25.08 | 25.96 | 24.69 | 25.12 | 73.1M |
| 2025-06-09 | 25.41 | 25.68 | 25.00 | 25.20 | 53.2M |
| 2025-06-06 | 25.57 | 26.16 | 24.96 | 24.97 | 81.3M |
| 2025-06-05 | 24.45 | 27.63 | 24.09 | 26.72 | 132.6M |
| 2025-06-04 | 23.24 | 23.44 | 22.80 | 23.29 | 34.9M |
| 2025-06-03 | 23.90 | 24.63 | 23.28 | 23.30 | 57.0M |
| 2025-05-30 | 23.00 | 23.99 | 23.00 | 23.21 | 57.2M |
| 2025-05-29 | 21.33 | 23.00 | 21.33 | 22.92 | 44.5M |
| 2025-05-28 | 21.50 | 21.59 | 21.14 | 21.40 | 14.5M |
| 2025-05-27 | 21.77 | 21.78 | 21.46 | 21.50 | 10.8M |
| 2025-05-26 | 21.73 | 21.88 | 21.52 | 21.79 | 15.4M |
| 2025-05-23 | 22.50 | 22.98 | 21.88 | 21.88 | 26.4M |
| 2025-05-22 | 22.04 | 22.32 | 21.85 | 21.89 | 11.3M |
| 2025-05-21 | 22.48 | 22.54 | 22.08 | 22.17 | 11.9M |
| 2025-05-20 | 22.30 | 22.54 | 22.07 | 22.32 | 10.3M |
| 2025-05-19 | 22.29 | 22.37 | 21.93 | 22.23 | 11.7M |
| 2025-05-16 | 22.43 | 22.68 | 22.30 | 22.30 | 15.1M |
| 2025-05-15 | 23.60 | 23.60 | 22.53 | 22.56 | 24.9M |
| 2025-05-14 | 23.25 | 24.13 | 23.08 | 23.79 | 25.5M |
| 2025-05-13 | 24.12 | 24.16 | 23.21 | 23.33 | 21.2M |
| 2025-05-12 | 23.80 | 24.05 | 23.64 | 24.02 | 20.3M |
| 2025-05-09 | 24.08 | 24.19 | 23.40 | 23.50 | 22.6M |
| 2025-05-08 | 24.12 | 24.45 | 23.88 | 24.21 | 31.5M |
| 2025-05-07 | 25.10 | 25.79 | 24.05 | 24.39 | 50.5M |
| 2025-05-06 | 24.46 | 24.76 | 24.08 | 24.55 | 37.0M |
| 2025-04-30 | 23.85 | 24.16 | 23.48 | 24.02 | 33.6M |
| 2025-04-29 | 23.01 | 24.20 | 22.68 | 23.83 | 34.8M |
| 2025-04-28 | 22.99 | 23.44 | 22.47 | 22.83 | 22.2M |
| 2025-04-25 | 23.20 | 23.65 | 22.88 | 22.89 | 24.4M |
| 2025-04-24 | 24.10 | 24.15 | 23.08 | 23.20 | 42.0M |
| 2025-04-23 | 24.03 | 25.17 | 23.87 | 24.48 | 67.9M |
| 2025-04-22 | 23.60 | 24.85 | 23.54 | 24.27 | 75.8M |
| 2025-04-21 | 22.11 | 23.13 | 21.94 | 23.06 | 31.0M |
| 2025-04-18 | 22.10 | 23.34 | 21.79 | 22.21 | 31.6M |
| 2025-04-17 | 22.31 | 22.59 | 22.01 | 22.06 | 22.6M |
| 2025-04-16 | 22.36 | 22.75 | 21.64 | 22.53 | 30.0M |
| 2025-04-15 | 23.25 | 23.40 | 22.35 | 22.51 | 24.1M |
| 2025-04-14 | 22.64 | 24.23 | 22.64 | 23.06 | 46.3M |
| 2025-04-11 | 21.70 | 22.45 | 21.70 | 22.18 | 29.2M |
| 2025-04-10 | 21.68 | 22.68 | 21.53 | 21.93 | 38.1M |
| 2025-04-09 | 19.99 | 21.17 | 18.92 | 20.90 | 36.1M |
| 2025-04-08 | 19.14 | 20.55 | 19.14 | 20.20 | 39.3M |
| 2025-04-07 | 20.87 | 22.19 | 18.98 | 18.98 | 36.2M |
| 2025-04-03 | 23.75 | 24.34 | 23.68 | 23.72 | 13.1M |
| 2025-04-02 | 24.00 | 24.38 | 23.85 | 24.11 | 11.6M |
| 2025-04-01 | 24.40 | 24.57 | 23.95 | 24.00 | 18.0M |
| 2025-03-31 | 23.97 | 24.56 | 23.02 | 24.40 | 30.4M |
| 2025-03-28 | 24.38 | 24.65 | 24.15 | 24.21 | 11.1M |
| 2025-03-27 | 24.40 | 24.88 | 24.28 | 24.46 | 13.6M |
| 2025-03-26 | 24.40 | 24.91 | 24.33 | 24.57 | 14.1M |
| 2025-03-25 | 24.88 | 25.08 | 24.30 | 24.57 | 15.6M |
| 2025-03-24 | 25.23 | 25.47 | 24.07 | 24.79 | 24.0M |
| 2025-03-21 | 25.90 | 26.13 | 25.08 | 25.12 | 23.9M |
| 2025-03-20 | 26.25 | 26.67 | 26.05 | 26.17 | 17.6M |
| 2025-03-19 | 26.90 | 26.98 | 26.24 | 26.42 | 26.5M |
| 2025-03-18 | 27.33 | 27.60 | 26.96 | 27.09 | 24.8M |
| 2025-03-17 | 27.09 | 27.29 | 26.66 | 26.99 | 26.3M |
| 2025-03-14 | 26.23 | 27.62 | 26.11 | 27.43 | 40.1M |
| 2025-03-13 | 27.00 | 27.20 | 25.89 | 26.39 | 38.0M |
| 2025-03-12 | 27.54 | 27.86 | 27.07 | 27.17 | 33.0M |
| 2025-03-11 | 26.50 | 27.63 | 26.38 | 27.25 | 30.0M |
| 2025-03-10 | 28.50 | 28.53 | 26.80 | 27.06 | 54.6M |
| 2025-03-07 | 29.00 | 30.18 | 28.25 | 28.84 | 83.6M |
| 2025-03-06 | 27.60 | 29.39 | 27.40 | 29.38 | 100.0M |
| 2025-03-05 | 26.90 | 27.71 | 26.48 | 26.99 | 39.8M |
| 2025-03-04 | 26.26 | 28.08 | 26.26 | 26.99 | 58.5M |
| 2025-03-03 | 25.79 | 28.10 | 25.20 | 26.81 | 71.3M |
| 2025-02-28 | 26.75 | 27.02 | 25.45 | 25.61 | 51.0M |
| 2025-02-27 | 27.85 | 28.36 | 26.35 | 26.75 | 62.2M |
| 2025-02-26 | 28.11 | 28.26 | 27.03 | 28.13 | 57.2M |
| 2025-02-25 | 27.55 | 29.11 | 27.55 | 28.01 | 61.0M |
| 2025-02-24 | 29.58 | 30.44 | 28.50 | 28.83 | 86.9M |
| 2025-02-21 | 30.33 | 30.84 | 28.80 | 30.50 | 114.0M |
| 2025-02-20 | 31.99 | 33.99 | 29.69 | 29.86 | 133.5M |
| 2025-02-19 | 28.68 | 30.87 | 28.60 | 30.80 | 119.7M |
| 2025-02-18 | 29.68 | 29.72 | 28.10 | 29.16 | 129.4M |
| 2025-02-17 | 27.27 | 31.98 | 26.99 | 30.40 | 186.9M |
| 2025-02-14 | 27.00 | 28.56 | 25.80 | 26.65 | 130.5M |
| 2025-02-13 | 24.49 | 28.92 | 24.08 | 27.64 | 158.2M |
| 2025-02-12 | 23.66 | 24.14 | 23.51 | 24.10 | 51.7M |
| 2025-02-11 | 23.96 | 24.09 | 22.89 | 24.08 | 69.4M |
| 2025-02-10 | 22.06 | 24.83 | 21.63 | 24.37 | 89.8M |
| 2025-02-07 | 20.68 | 21.95 | 20.51 | 21.70 | 52.4M |
| 2025-02-06 | 20.27 | 20.68 | 19.98 | 20.68 | 32.5M |
| 2025-02-05 | 19.96 | 20.88 | 19.91 | 20.30 | 34.9M |
| 2025-01-27 | 20.78 | 20.80 | 19.45 | 19.47 | 28.6M |
| 2025-01-24 | 19.22 | 20.50 | 19.21 | 20.50 | 35.8M |
| 2025-01-23 | 19.73 | 20.30 | 19.40 | 19.40 | 36.8M |
| 2025-01-22 | 19.05 | 19.18 | 18.89 | 19.06 | 9.5M |
| 2025-01-21 | 19.40 | 19.44 | 18.93 | 19.19 | 12.1M |
| 2025-01-20 | 19.43 | 19.56 | 19.10 | 19.18 | 14.5M |
| 2025-01-17 | 18.90 | 19.35 | 18.81 | 19.16 | 13.0M |
| 2025-01-16 | 19.11 | 19.64 | 18.91 | 19.00 | 18.5M |
| 2025-01-15 | 18.97 | 19.18 | 18.79 | 18.92 | 14.5M |
| 2025-01-14 | 17.74 | 18.99 | 17.71 | 18.99 | 22.1M |
| 2025-01-13 | 17.46 | 17.84 | 17.20 | 17.68 | 11.2M |
| 2025-01-10 | 17.97 | 18.31 | 17.50 | 17.52 | 11.5M |
| 2025-01-09 | 18.01 | 18.30 | 17.91 | 18.08 | 11.9M |
| 2025-01-08 | 18.02 | 18.33 | 17.45 | 18.10 | 15.4M |
| 2025-01-07 | 17.91 | 18.20 | 17.86 | 18.18 | 12.5M |
| 2025-01-06 | 17.85 | 18.10 | 17.62 | 17.85 | 14.7M |
| 2025-01-03 | 18.80 | 18.95 | 17.76 | 17.81 | 19.6M |
| 2025-01-02 | 19.50 | 19.70 | 18.58 | 18.83 | 17.3M |