30.19
Last Update: 2025-10-01
| 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 | 28.40 | 29.50 | 27.73 | 28.38 | 0.4M |
| 2024-12-30 | 28.93 | 29.10 | 27.64 | 28.25 | 0.5M |
| 2024-12-27 | 32.00 | 32.10 | 28.52 | 29.20 | 0.9M |
| 2024-12-26 | 29.80 | 32.76 | 29.11 | 32.30 | 1.0M |
| 2024-12-24 | 30.25 | 30.87 | 29.36 | 29.73 | 0.5M |
| 2024-12-23 | 27.85 | 30.45 | 27.05 | 30.45 | 1.0M |
| 2024-12-20 | 27.36 | 27.95 | 26.85 | 27.55 | 1.8M |
| 2024-12-19 | 27.35 | 28.34 | 26.99 | 27.31 | 0.4M |
| 2024-12-18 | 28.54 | 28.72 | 27.10 | 27.10 | 0.5M |
| 2024-12-17 | 26.95 | 29.30 | 26.40 | 28.87 | 0.7M |
| 2024-12-16 | 27.10 | 27.28 | 26.27 | 27.00 | 0.5M |
| 2024-12-13 | 27.75 | 27.91 | 26.90 | 27.67 | 0.4M |
| 2024-12-12 | 28.34 | 28.66 | 27.47 | 28.19 | 1.0M |
| 2024-12-11 | 27.98 | 28.44 | 26.80 | 28.30 | 0.7M |
| 2024-12-10 | 27.99 | 28.50 | 27.11 | 28.21 | 0.7M |
| 2024-12-09 | 27.65 | 30.28 | 26.62 | 29.47 | 1.9M |
| 2024-12-06 | 25.93 | 26.25 | 24.39 | 25.99 | 0.6M |
| 2024-12-05 | 25.73 | 26.35 | 24.89 | 25.17 | 0.4M |
| 2024-12-04 | 24.46 | 26.33 | 24.08 | 26.12 | 0.9M |
| 2024-12-03 | 23.80 | 24.46 | 23.70 | 24.26 | 0.6M |
| 2024-12-02 | 24.10 | 24.35 | 23.42 | 23.96 | 0.8M |
| 2024-11-29 | 22.95 | 23.72 | 22.55 | 23.43 | 0.5M |
| 2024-11-27 | 23.28 | 24.38 | 21.95 | 22.44 | 1.0M |
| 2024-11-26 | 22.66 | 22.86 | 22.00 | 22.36 | 0.5M |
| 2024-11-25 | 22.78 | 23.50 | 22.50 | 23.36 | 0.7M |
| 2024-11-22 | 21.59 | 22.56 | 21.12 | 22.40 | 1.0M |
| 2024-11-21 | 22.25 | 22.39 | 21.32 | 22.10 | 0.7M |
| 2024-11-20 | 20.89 | 22.76 | 20.88 | 22.72 | 0.9M |
| 2024-11-19 | 21.61 | 21.86 | 20.56 | 20.94 | 0.8M |
| 2024-11-18 | 21.34 | 22.26 | 20.50 | 21.22 | 1.4M |
| 2024-11-15 | 22.91 | 22.91 | 20.25 | 20.34 | 2.6M |
| 2024-11-14 | 26.32 | 26.50 | 21.33 | 22.24 | 5.1M |
| 2024-11-13 | 28.47 | 31.20 | 27.60 | 29.14 | 3.0M |
| 2024-11-12 | 26.88 | 29.37 | 25.80 | 26.00 | 2.1M |
| 2024-11-11 | 25.21 | 28.60 | 25.21 | 28.36 | 1.3M |
| 2024-11-08 | 25.00 | 25.07 | 23.94 | 24.83 | 1.0M |
| 2024-11-07 | 26.87 | 26.89 | 24.67 | 25.47 | 1.5M |
| 2024-11-06 | 25.99 | 25.99 | 23.55 | 25.04 | 1.1M |
| 2024-11-05 | 25.59 | 27.26 | 25.59 | 26.63 | 1.0M |
| 2024-11-04 | 25.94 | 27.58 | 25.18 | 25.35 | 1.2M |
| 2024-11-01 | 25.58 | 25.99 | 24.99 | 25.41 | 0.5M |
| 2024-10-31 | 25.90 | 25.90 | 24.05 | 25.11 | 0.8M |
| 2024-10-30 | 26.12 | 26.73 | 24.95 | 26.37 | 0.7M |
| 2024-10-29 | 29.00 | 29.03 | 26.33 | 26.52 | 0.9M |
| 2024-10-28 | 28.68 | 29.60 | 27.44 | 29.08 | 1.8M |
| 2024-10-25 | 23.46 | 29.11 | 23.46 | 28.85 | 2.7M |
| 2024-10-24 | 22.18 | 23.38 | 22.17 | 23.11 | 0.6M |
| 2024-10-23 | 23.64 | 23.80 | 21.75 | 22.15 | 1.1M |
| 2024-10-22 | 22.17 | 23.82 | 22.17 | 23.23 | 0.9M |
| 2024-10-21 | 21.91 | 22.34 | 21.52 | 22.00 | 0.6M |
| 2024-10-18 | 22.26 | 22.84 | 21.64 | 22.31 | 0.9M |
| 2024-10-17 | 22.25 | 22.40 | 20.71 | 21.17 | 1.1M |
| 2024-10-16 | 22.10 | 22.54 | 21.62 | 22.54 | 0.8M |
| 2024-10-15 | 22.18 | 22.70 | 21.61 | 21.90 | 1.0M |
| 2024-10-14 | 23.30 | 23.35 | 22.23 | 22.98 | 1.0M |
| 2024-10-11 | 23.64 | 24.40 | 22.84 | 23.85 | 1.0M |
| 2024-10-10 | 25.45 | 25.83 | 24.22 | 24.56 | 0.8M |
| 2024-10-09 | 25.35 | 25.90 | 24.21 | 25.15 | 1.1M |
| 2024-10-08 | 24.48 | 26.23 | 24.00 | 26.01 | 1.5M |
| 2024-10-07 | 27.22 | 31.50 | 26.21 | 26.95 | 4.1M |
| 2024-10-04 | 26.69 | 27.48 | 25.03 | 25.91 | 1.3M |
| 2024-10-03 | 24.75 | 26.33 | 24.05 | 25.81 | 1.2M |
| 2024-10-02 | 27.23 | 27.65 | 25.40 | 25.95 | 3.1M |
| 2024-10-01 | 23.15 | 24.61 | 22.37 | 24.61 | 1.8M |
| 2024-09-30 | 24.76 | 25.30 | 22.16 | 22.29 | 3.2M |
| 2024-09-27 | 18.78 | 21.86 | 18.77 | 21.09 | 2.6M |
| 2024-09-26 | 18.80 | 19.16 | 17.67 | 18.33 | 1.4M |
| 2024-09-25 | 17.54 | 17.82 | 16.95 | 17.47 | 0.6M |
| 2024-09-24 | 17.50 | 18.60 | 17.11 | 18.09 | 1.2M |
| 2024-09-23 | 15.92 | 16.68 | 15.47 | 16.48 | 0.5M |
| 2024-09-20 | 16.81 | 16.85 | 15.50 | 16.21 | 0.7M |
| 2024-09-19 | 15.61 | 16.84 | 15.35 | 16.45 | 1.1M |
| 2024-09-18 | 16.25 | 16.31 | 15.12 | 15.16 | 0.4M |
| 2024-09-17 | 15.95 | 16.62 | 15.79 | 16.12 | 0.4M |
| 2024-09-16 | 15.86 | 15.88 | 15.45 | 15.75 | 0.2M |
| 2024-09-13 | 16.30 | 16.54 | 15.90 | 15.98 | 0.2M |
| 2024-09-12 | 16.87 | 16.87 | 16.19 | 16.35 | 0.3M |
| 2024-09-11 | 16.74 | 16.98 | 16.05 | 16.92 | 0.2M |
| 2024-09-10 | 15.73 | 16.86 | 15.73 | 16.29 | 0.4M |
| 2024-09-09 | 15.66 | 16.04 | 15.46 | 15.88 | 0.2M |
| 2024-09-06 | 16.94 | 17.00 | 15.28 | 15.32 | 0.6M |
| 2024-09-05 | 15.76 | 17.45 | 15.60 | 16.98 | 0.7M |
| 2024-09-04 | 15.89 | 16.48 | 15.51 | 15.62 | 0.3M |
| 2024-09-03 | 16.00 | 17.04 | 15.80 | 15.95 | 0.4M |
| 2024-08-30 | 16.60 | 18.00 | 16.02 | 16.18 | 0.9M |
| 2024-08-29 | 15.39 | 16.40 | 15.20 | 16.20 | 0.5M |
| 2024-08-28 | 16.80 | 17.00 | 15.00 | 15.10 | 0.4M |
| 2024-08-27 | 16.15 | 17.27 | 16.09 | 16.75 | 0.3M |
| 2024-08-26 | 16.88 | 16.90 | 15.79 | 16.02 | 0.4M |
| 2024-08-23 | 18.21 | 18.71 | 16.82 | 17.00 | 0.5M |
| 2024-08-22 | 16.88 | 18.37 | 16.30 | 18.04 | 1.0M |
| 2024-08-21 | 15.59 | 16.98 | 14.75 | 16.85 | 0.9M |
| 2024-08-20 | 16.51 | 16.61 | 14.93 | 15.22 | 0.5M |
| 2024-08-19 | 16.00 | 17.14 | 15.98 | 16.59 | 0.8M |
| 2024-08-16 | 15.70 | 15.85 | 15.12 | 15.68 | 0.2M |
| 2024-08-15 | 15.18 | 15.65 | 15.13 | 15.50 | 0.2M |
| 2024-08-14 | 15.66 | 15.95 | 14.92 | 14.97 | 0.4M |
| 2024-08-13 | 14.57 | 15.66 | 14.45 | 15.35 | 0.5M |
| 2024-08-12 | 13.63 | 14.98 | 13.00 | 14.36 | 0.7M |
| 2024-08-09 | 15.30 | 15.33 | 13.41 | 13.52 | 0.6M |
| 2024-08-08 | 15.25 | 15.64 | 14.79 | 15.23 | 0.2M |
| 2024-08-07 | 16.10 | 16.10 | 15.03 | 15.10 | 0.1M |
| 2024-08-06 | 14.74 | 16.18 | 14.50 | 15.99 | 0.3M |
| 2024-08-05 | 14.31 | 15.40 | 14.20 | 14.76 | 0.3M |
| 2024-08-02 | 14.96 | 15.39 | 14.50 | 15.30 | 0.3M |
| 2024-08-01 | 17.02 | 17.11 | 15.35 | 15.38 | 0.4M |
| 2024-07-31 | 17.44 | 17.61 | 16.73 | 16.98 | 0.2M |
| 2024-07-30 | 17.62 | 17.89 | 16.97 | 17.00 | 0.3M |
| 2024-07-29 | 17.41 | 17.99 | 17.30 | 17.82 | 0.2M |
| 2024-07-26 | 17.48 | 17.80 | 17.11 | 17.25 | 0.4M |
| 2024-07-25 | 17.51 | 17.80 | 16.80 | 17.27 | 0.3M |
| 2024-07-24 | 18.18 | 18.18 | 17.05 | 17.19 | 0.4M |
| 2024-07-23 | 18.25 | 19.70 | 17.94 | 18.63 | 0.7M |
| 2024-07-22 | 17.83 | 18.94 | 17.71 | 18.78 | 0.3M |
| 2024-07-19 | 18.09 | 18.24 | 17.63 | 17.70 | 0.2M |
| 2024-07-18 | 18.70 | 19.08 | 17.95 | 18.32 | 0.1M |
| 2024-07-17 | 19.41 | 19.41 | 18.33 | 18.71 | 0.2M |
| 2024-07-16 | 19.00 | 19.88 | 18.79 | 19.63 | 0.3M |
| 2024-07-15 | 19.12 | 19.86 | 18.22 | 19.00 | 0.4M |
| 2024-07-12 | 19.41 | 19.70 | 18.98 | 19.54 | 0.2M |
| 2024-07-11 | 18.50 | 19.50 | 18.45 | 19.15 | 0.5M |
| 2024-07-10 | 17.97 | 18.43 | 17.12 | 18.30 | 0.5M |
| 2024-07-09 | 17.61 | 18.16 | 17.01 | 17.89 | 0.3M |
| 2024-07-08 | 17.95 | 18.28 | 17.68 | 17.68 | 0.4M |
| 2024-07-05 | 19.34 | 19.47 | 17.60 | 17.95 | 0.7M |
| 2024-07-03 | 18.30 | 19.91 | 18.15 | 19.67 | 0.8M |
| 2024-07-02 | 18.15 | 18.49 | 17.62 | 18.00 | 0.3M |
| 2024-07-01 | 19.19 | 19.32 | 16.89 | 18.24 | 1.9M |
| 2024-06-28 | 20.21 | 20.39 | 18.33 | 18.84 | 0.9M |
| 2024-06-27 | 21.54 | 21.54 | 20.05 | 20.18 | 0.3M |
| 2024-06-26 | 21.01 | 22.09 | 21.00 | 21.65 | 0.2M |
| 2024-06-25 | 21.08 | 21.40 | 21.00 | 21.28 | 0.2M |
| 2024-06-24 | 21.07 | 21.62 | 21.01 | 21.26 | 0.3M |
| 2024-06-21 | 21.83 | 22.11 | 21.15 | 21.16 | 0.2M |
| 2024-06-20 | 21.83 | 22.55 | 20.74 | 22.53 | 0.4M |
| 2024-06-18 | 20.38 | 21.66 | 20.37 | 21.38 | 0.2M |
| 2024-06-17 | 20.96 | 21.21 | 20.04 | 20.47 | 0.3M |
| 2024-06-14 | 21.21 | 21.39 | 20.38 | 21.06 | 0.5M |
| 2024-06-13 | 22.12 | 22.39 | 21.39 | 21.39 | 0.3M |
| 2024-06-12 | 22.05 | 23.00 | 20.26 | 22.02 | 1.2M |
| 2024-06-11 | 24.56 | 24.68 | 21.42 | 22.12 | 1.3M |
| 2024-06-10 | 23.70 | 24.90 | 23.13 | 23.66 | 0.3M |
| 2024-06-07 | 23.99 | 24.40 | 23.60 | 23.74 | 0.3M |
| 2024-06-06 | 23.94 | 24.69 | 23.54 | 24.04 | 0.4M |
| 2024-06-05 | 25.67 | 26.40 | 23.57 | 23.84 | 0.7M |
| 2024-06-04 | 25.81 | 26.30 | 25.28 | 25.67 | 0.5M |
| 2024-06-03 | 25.59 | 25.95 | 24.82 | 25.62 | 0.3M |
| 2024-05-31 | 24.56 | 25.49 | 24.10 | 25.20 | 0.2M |
| 2024-05-30 | 23.52 | 25.66 | 23.25 | 24.64 | 0.8M |
| 2024-05-29 | 24.23 | 24.73 | 23.46 | 23.52 | 0.4M |
| 2024-05-28 | 23.82 | 24.83 | 22.26 | 24.63 | 1.4M |
| 2024-05-24 | 26.13 | 26.36 | 23.17 | 23.38 | 1.1M |
| 2024-05-23 | 26.10 | 26.99 | 25.82 | 25.92 | 0.4M |
| 2024-05-22 | 27.21 | 27.35 | 25.77 | 26.61 | 0.7M |
| 2024-05-21 | 26.73 | 28.95 | 26.53 | 27.04 | 0.9M |
| 2024-05-20 | 26.30 | 27.56 | 25.74 | 27.11 | 0.8M |
| 2024-05-17 | 26.31 | 26.68 | 25.73 | 26.00 | 0.9M |
| 2024-05-16 | 26.23 | 27.45 | 25.55 | 26.61 | 1.3M |
| 2024-05-15 | 27.40 | 27.77 | 25.30 | 26.74 | 2.0M |
| 2024-05-14 | 29.20 | 29.70 | 26.40 | 27.63 | 2.8M |
| 2024-05-13 | 30.10 | 32.24 | 29.00 | 29.04 | 5.3M |
| 2024-05-10 | 26.00 | 29.36 | 25.51 | 28.26 | 9.7M |