27.95
Last Update: 2025-09-30
| 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 | 27.54 | 27.86 | 26.41 | 26.73 | 3.0M |
| 2024-12-30 | 26.85 | 27.96 | 26.00 | 27.39 | 5.2M |
| 2024-12-27 | 26.25 | 28.39 | 26.11 | 26.85 | 7.6M |
| 2024-12-26 | 24.06 | 26.50 | 24.01 | 25.94 | 3.9M |
| 2024-12-25 | 24.42 | 24.71 | 23.71 | 24.16 | 1.5M |
| 2024-12-24 | 24.40 | 24.98 | 24.04 | 24.67 | 1.2M |
| 2024-12-23 | 25.48 | 25.78 | 24.27 | 24.37 | 1.7M |
| 2024-12-20 | 25.14 | 25.96 | 24.81 | 25.57 | 1.7M |
| 2024-12-19 | 24.90 | 25.39 | 24.65 | 25.20 | 1.6M |
| 2024-12-18 | 25.36 | 25.75 | 24.72 | 25.08 | 1.6M |
| 2024-12-17 | 26.36 | 26.61 | 25.27 | 25.36 | 2.5M |
| 2024-12-16 | 27.10 | 27.30 | 26.10 | 26.22 | 2.5M |
| 2024-12-13 | 27.95 | 28.44 | 26.95 | 27.30 | 5.1M |
| 2024-12-12 | 26.56 | 28.80 | 26.43 | 28.65 | 7.2M |
| 2024-12-11 | 26.56 | 27.35 | 26.22 | 26.74 | 3.7M |
| 2024-12-10 | 26.44 | 27.26 | 25.65 | 26.56 | 4.7M |
| 2024-12-09 | 25.84 | 26.28 | 25.39 | 25.73 | 1.9M |
| 2024-12-06 | 26.37 | 26.47 | 25.69 | 25.91 | 2.7M |
| 2024-12-05 | 26.46 | 26.74 | 25.90 | 26.44 | 3.1M |
| 2024-12-04 | 26.27 | 27.10 | 25.60 | 26.45 | 4.6M |
| 2024-12-03 | 25.01 | 26.30 | 24.97 | 26.30 | 4.9M |
| 2024-12-02 | 25.05 | 25.56 | 25.02 | 25.18 | 2.3M |
| 2024-11-29 | 24.47 | 25.28 | 24.39 | 25.02 | 2.9M |
| 2024-11-28 | 25.00 | 25.30 | 24.55 | 24.60 | 2.5M |
| 2024-11-27 | 25.17 | 25.17 | 23.61 | 25.11 | 4.1M |
| 2024-11-26 | 24.12 | 25.20 | 23.88 | 25.18 | 4.0M |
| 2024-11-25 | 23.34 | 23.96 | 23.32 | 23.96 | 2.3M |
| 2024-11-22 | 24.49 | 24.56 | 23.26 | 23.29 | 2.4M |
| 2024-11-21 | 24.89 | 24.91 | 24.24 | 24.49 | 2.4M |
| 2024-11-20 | 23.65 | 25.21 | 23.65 | 24.90 | 3.0M |
| 2024-11-19 | 23.34 | 23.90 | 23.23 | 23.88 | 2.2M |
| 2024-11-18 | 24.27 | 24.54 | 23.28 | 23.36 | 2.4M |
| 2024-11-15 | 24.89 | 24.94 | 23.96 | 24.02 | 2.6M |
| 2024-11-14 | 25.64 | 25.78 | 24.55 | 24.55 | 2.6M |
| 2024-11-13 | 25.36 | 25.83 | 24.71 | 25.53 | 2.7M |
| 2024-11-12 | 26.20 | 26.25 | 25.01 | 25.42 | 4.2M |
| 2024-11-11 | 25.90 | 26.15 | 25.41 | 26.07 | 4.2M |
| 2024-11-08 | 26.23 | 26.49 | 25.60 | 25.95 | 4.7M |
| 2024-11-07 | 25.70 | 26.41 | 25.51 | 26.08 | 4.6M |
| 2024-11-06 | 26.90 | 26.90 | 25.88 | 26.02 | 7.6M |
| 2024-11-05 | 25.86 | 27.50 | 25.33 | 27.11 | 10.3M |
| 2024-11-04 | 25.46 | 27.36 | 24.71 | 26.45 | 10.8M |
| 2024-11-01 | 29.96 | 31.58 | 26.01 | 26.01 | 17.4M |
| 2024-10-31 | 24.90 | 29.52 | 24.90 | 29.52 | 15.5M |
| 2024-10-30 | 25.83 | 27.13 | 24.05 | 24.60 | 13.2M |
| 2024-10-29 | 23.34 | 26.08 | 23.34 | 26.08 | 9.8M |
| 2024-10-28 | 21.89 | 22.31 | 21.46 | 21.73 | 3.1M |
| 2024-10-25 | 21.00 | 22.45 | 20.93 | 21.95 | 2.6M |
| 2024-10-24 | 21.59 | 21.61 | 20.86 | 20.93 | 1.8M |
| 2024-10-23 | 20.94 | 22.20 | 20.80 | 21.61 | 3.0M |
| 2024-10-22 | 20.40 | 20.99 | 20.30 | 20.93 | 2.2M |
| 2024-10-21 | 20.20 | 20.66 | 20.11 | 20.43 | 1.9M |
| 2024-10-18 | 19.45 | 20.38 | 19.45 | 20.15 | 2.0M |
| 2024-10-17 | 19.90 | 20.32 | 19.65 | 19.65 | 1.5M |
| 2024-10-16 | 20.04 | 20.44 | 19.83 | 20.20 | 1.8M |
| 2024-10-15 | 19.75 | 21.45 | 19.51 | 20.50 | 3.3M |
| 2024-10-14 | 19.51 | 19.87 | 19.11 | 19.75 | 1.5M |
| 2024-10-11 | 20.37 | 20.63 | 19.10 | 19.39 | 2.3M |
| 2024-10-10 | 20.70 | 21.34 | 20.04 | 20.49 | 2.5M |
| 2024-10-09 | 21.48 | 22.49 | 20.41 | 20.51 | 3.9M |
| 2024-10-08 | 23.50 | 23.85 | 20.65 | 22.59 | 5.6M |
| 2024-09-30 | 18.20 | 20.64 | 18.12 | 20.38 | 4.5M |
| 2024-09-27 | 17.31 | 18.08 | 17.10 | 17.84 | 2.0M |
| 2024-09-26 | 16.53 | 17.10 | 16.43 | 17.06 | 1.1M |
| 2024-09-25 | 16.53 | 16.83 | 16.45 | 16.53 | 1.0M |
| 2024-09-24 | 15.79 | 16.28 | 15.62 | 16.28 | 1.0M |
| 2024-09-23 | 15.73 | 15.94 | 15.58 | 15.71 | 0.5M |
| 2024-09-20 | 15.94 | 15.99 | 15.66 | 15.80 | 0.6M |
| 2024-09-19 | 15.72 | 16.19 | 15.63 | 16.00 | 0.7M |
| 2024-09-18 | 15.92 | 15.95 | 15.33 | 15.63 | 0.8M |
| 2024-09-13 | 16.55 | 16.55 | 15.91 | 15.91 | 0.8M |
| 2024-09-12 | 16.80 | 17.03 | 16.42 | 16.42 | 0.8M |
| 2024-09-11 | 17.03 | 17.03 | 16.79 | 16.82 | 0.4M |
| 2024-09-10 | 16.79 | 16.99 | 16.60 | 16.95 | 0.6M |
| 2024-09-09 | 16.69 | 16.94 | 16.57 | 16.79 | 0.5M |
| 2024-09-06 | 17.12 | 17.18 | 16.79 | 16.79 | 0.8M |
| 2024-09-05 | 17.00 | 17.22 | 16.93 | 17.18 | 0.6M |
| 2024-09-04 | 17.18 | 17.18 | 16.93 | 17.02 | 0.6M |
| 2024-09-03 | 17.14 | 17.32 | 16.94 | 17.17 | 0.8M |
| 2024-09-02 | 17.24 | 17.43 | 17.09 | 17.14 | 1.0M |
| 2024-08-30 | 17.25 | 17.42 | 17.05 | 17.32 | 1.5M |
| 2024-08-29 | 17.06 | 17.22 | 16.81 | 17.17 | 1.1M |
| 2024-08-28 | 16.55 | 17.12 | 16.33 | 16.95 | 1.3M |
| 2024-08-27 | 16.65 | 16.88 | 16.38 | 16.40 | 1.1M |
| 2024-08-26 | 15.93 | 16.58 | 15.93 | 16.55 | 1.0M |
| 2024-08-23 | 15.96 | 16.25 | 15.72 | 15.97 | 1.0M |
| 2024-08-22 | 16.66 | 16.71 | 16.07 | 16.09 | 0.8M |
| 2024-08-21 | 16.52 | 16.61 | 16.35 | 16.37 | 0.5M |
| 2024-08-20 | 16.85 | 16.98 | 16.43 | 16.52 | 0.7M |
| 2024-08-19 | 16.89 | 17.05 | 16.77 | 16.85 | 0.6M |
| 2024-08-16 | 17.01 | 17.12 | 16.86 | 16.97 | 0.8M |
| 2024-08-15 | 17.08 | 17.13 | 16.75 | 16.99 | 0.8M |
| 2024-08-14 | 16.96 | 17.24 | 16.90 | 17.04 | 0.8M |
| 2024-08-13 | 16.90 | 17.02 | 16.57 | 17.02 | 1.0M |
| 2024-08-12 | 16.60 | 17.06 | 16.50 | 16.83 | 1.1M |
| 2024-08-09 | 16.89 | 17.01 | 16.58 | 16.60 | 0.8M |
| 2024-08-08 | 16.77 | 16.86 | 16.44 | 16.75 | 0.8M |
| 2024-08-07 | 16.73 | 16.89 | 16.64 | 16.77 | 0.7M |
| 2024-08-06 | 16.50 | 16.76 | 16.48 | 16.72 | 0.9M |
| 2024-08-05 | 16.76 | 17.27 | 16.33 | 16.33 | 1.2M |
| 2024-08-02 | 17.06 | 17.29 | 16.86 | 16.92 | 1.0M |
| 2024-08-01 | 17.19 | 17.35 | 17.07 | 17.17 | 1.0M |
| 2024-07-31 | 16.63 | 17.18 | 16.51 | 17.16 | 1.2M |
| 2024-07-30 | 16.66 | 16.88 | 16.45 | 16.68 | 0.7M |
| 2024-07-29 | 16.89 | 16.95 | 16.53 | 16.66 | 0.8M |
| 2024-07-26 | 16.58 | 16.99 | 16.56 | 16.87 | 1.1M |
| 2024-07-25 | 16.25 | 16.78 | 16.23 | 16.56 | 1.1M |
| 2024-07-24 | 16.60 | 16.89 | 16.33 | 16.40 | 1.7M |
| 2024-07-23 | 17.60 | 18.00 | 16.77 | 16.80 | 2.9M |
| 2024-07-22 | 16.81 | 16.84 | 16.50 | 16.75 | 0.8M |
| 2024-07-19 | 16.40 | 17.03 | 16.37 | 16.80 | 0.8M |
| 2024-07-18 | 16.86 | 16.86 | 16.07 | 16.50 | 1.1M |
| 2024-07-17 | 17.11 | 17.22 | 16.70 | 16.73 | 0.8M |
| 2024-07-16 | 17.38 | 17.38 | 17.06 | 17.18 | 0.7M |
| 2024-07-15 | 17.85 | 17.86 | 17.20 | 17.24 | 0.9M |
| 2024-07-12 | 18.09 | 18.19 | 17.71 | 17.93 | 1.1M |
| 2024-07-11 | 17.48 | 18.09 | 17.48 | 18.09 | 1.3M |
| 2024-07-10 | 17.35 | 17.51 | 17.14 | 17.23 | 0.8M |
| 2024-07-09 | 17.00 | 17.35 | 16.54 | 17.34 | 1.1M |
| 2024-07-08 | 17.28 | 17.51 | 16.85 | 16.88 | 0.7M |
| 2024-07-05 | 17.22 | 17.47 | 16.60 | 17.28 | 1.0M |
| 2024-07-04 | 17.72 | 17.86 | 16.84 | 16.97 | 1.2M |
| 2024-07-03 | 18.04 | 18.09 | 17.52 | 17.70 | 1.0M |
| 2024-07-02 | 18.11 | 18.37 | 17.97 | 18.23 | 1.2M |
| 2024-07-01 | 17.93 | 18.08 | 17.64 | 18.02 | 1.0M |
| 2024-06-28 | 17.85 | 18.29 | 17.78 | 17.86 | 1.2M |
| 2024-06-27 | 18.18 | 18.53 | 17.75 | 17.75 | 1.2M |
| 2024-06-26 | 17.56 | 18.14 | 17.36 | 18.10 | 1.1M |
| 2024-06-25 | 17.37 | 17.84 | 17.26 | 17.57 | 1.1M |
| 2024-06-24 | 18.10 | 18.19 | 17.20 | 17.23 | 1.3M |
| 2024-06-21 | 18.23 | 18.39 | 17.82 | 18.19 | 0.9M |
| 2024-06-20 | 18.89 | 19.15 | 18.20 | 18.23 | 1.8M |
| 2024-06-19 | 18.83 | 19.31 | 18.47 | 18.94 | 2.2M |
| 2024-06-18 | 18.03 | 18.79 | 18.03 | 18.74 | 1.7M |
| 2024-06-17 | 18.30 | 18.49 | 18.06 | 18.14 | 1.1M |
| 2024-06-14 | 18.57 | 18.59 | 18.15 | 18.43 | 1.1M |
| 2024-06-13 | 18.51 | 18.75 | 18.34 | 18.41 | 1.5M |
| 2024-06-12 | 18.17 | 18.59 | 18.10 | 18.55 | 1.5M |
| 2024-06-11 | 17.98 | 18.19 | 17.44 | 18.17 | 1.8M |
| 2024-06-07 | 17.48 | 17.87 | 17.35 | 17.82 | 2.0M |
| 2024-06-06 | 18.68 | 18.95 | 17.01 | 17.27 | 3.5M |
| 2024-06-05 | 19.33 | 19.33 | 18.62 | 18.64 | 1.5M |
| 2024-06-04 | 19.50 | 19.52 | 18.71 | 19.32 | 1.9M |
| 2024-06-03 | 19.56 | 19.96 | 19.25 | 19.52 | 2.3M |
| 2024-05-31 | 20.05 | 20.28 | 19.43 | 19.69 | 2.9M |
| 2024-05-30 | 20.15 | 20.60 | 19.55 | 20.18 | 3.4M |
| 2024-05-29 | 19.71 | 20.54 | 19.71 | 20.15 | 2.8M |
| 2024-05-28 | 20.28 | 20.59 | 19.72 | 19.85 | 3.9M |
| 2024-05-27 | 20.57 | 21.30 | 20.00 | 20.93 | 4.4M |
| 2024-05-24 | 21.51 | 21.86 | 20.51 | 20.75 | 4.8M |
| 2024-05-23 | 22.15 | 23.08 | 20.53 | 21.18 | 7.6M |
| 2024-05-22 | 21.53 | 22.05 | 21.42 | 21.94 | 5.5M |
| 2024-05-21 | 22.10 | 22.80 | 21.50 | 22.04 | 7.8M |
| 2024-05-20 | 19.91 | 23.97 | 19.91 | 22.92 | 11.6M |
| 2024-05-17 | 18.43 | 21.65 | 18.35 | 20.44 | 8.1M |
| 2024-05-16 | 19.32 | 19.40 | 18.38 | 18.49 | 3.6M |
| 2024-05-15 | 19.53 | 19.90 | 19.27 | 19.69 | 2.5M |
| 2024-05-14 | 19.75 | 20.38 | 19.40 | 19.51 | 3.3M |
| 2024-05-13 | 19.54 | 20.17 | 19.23 | 20.00 | 3.9M |
| 2024-05-10 | 20.58 | 20.58 | 19.50 | 19.54 | 4.7M |
| 2024-05-09 | 20.80 | 20.98 | 20.25 | 20.53 | 4.6M |
| 2024-05-08 | 21.53 | 21.99 | 21.00 | 21.05 | 5.8M |
| 2024-05-07 | 20.60 | 21.93 | 20.40 | 21.50 | 7.5M |
| 2024-05-06 | 20.17 | 21.39 | 19.52 | 21.09 | 7.7M |
| 2024-04-30 | 20.40 | 20.40 | 19.86 | 20.01 | 4.8M |
| 2024-04-29 | 19.90 | 21.09 | 19.52 | 20.62 | 8.3M |
| 2024-04-26 | 19.32 | 20.62 | 18.51 | 19.85 | 9.4M |
| 2024-04-25 | 18.91 | 21.55 | 18.71 | 19.63 | 10.1M |
| 2024-04-24 | 18.20 | 18.92 | 18.02 | 18.92 | 6.7M |
| 2024-04-23 | 18.05 | 18.88 | 17.70 | 18.69 | 8.0M |
| 2024-04-22 | 19.26 | 19.50 | 17.92 | 18.35 | 11.8M |
| 2024-04-19 | 16.82 | 20.35 | 16.82 | 20.35 | 15.2M |
| 2024-04-18 | 17.15 | 17.58 | 16.15 | 16.96 | 6.3M |
| 2024-04-17 | 16.90 | 17.95 | 16.88 | 17.66 | 8.4M |
| 2024-04-16 | 18.30 | 18.30 | 16.32 | 16.32 | 10.0M |
| 2024-04-15 | 16.65 | 19.25 | 16.30 | 19.25 | 9.4M |
| 2024-04-12 | 15.92 | 16.28 | 15.85 | 16.04 | 0.8M |
| 2024-04-11 | 15.75 | 16.29 | 15.63 | 15.94 | 0.8M |
| 2024-04-10 | 16.35 | 16.45 | 15.76 | 15.96 | 0.8M |
| 2024-04-09 | 16.05 | 16.37 | 15.99 | 16.34 | 0.9M |
| 2024-04-08 | 16.66 | 16.69 | 15.95 | 15.98 | 0.8M |
| 2024-04-03 | 16.68 | 16.88 | 16.45 | 16.66 | 0.7M |
| 2024-04-02 | 16.45 | 16.87 | 16.45 | 16.75 | 1.4M |
| 2024-04-01 | 16.02 | 16.45 | 15.95 | 16.44 | 0.9M |
| 2024-03-29 | 15.78 | 16.19 | 15.76 | 16.03 | 1.0M |
| 2024-03-28 | 15.36 | 15.92 | 15.29 | 15.76 | 0.7M |
| 2024-03-27 | 15.74 | 15.93 | 15.24 | 15.28 | 0.7M |
| 2024-03-26 | 15.76 | 16.20 | 15.56 | 15.88 | 0.6M |
| 2024-03-25 | 16.31 | 16.49 | 15.68 | 15.73 | 0.7M |
| 2024-03-22 | 16.47 | 16.78 | 16.13 | 16.28 | 0.8M |
| 2024-03-21 | 16.68 | 16.88 | 16.34 | 16.74 | 0.8M |
| 2024-03-20 | 16.48 | 16.80 | 16.32 | 16.80 | 0.7M |
| 2024-03-19 | 16.46 | 16.56 | 16.34 | 16.45 | 1.0M |
| 2024-03-18 | 16.10 | 16.39 | 15.98 | 16.35 | 0.9M |
| 2024-03-15 | 15.78 | 15.97 | 15.57 | 15.95 | 1.0M |
| 2024-03-14 | 15.77 | 15.78 | 15.33 | 15.67 | 0.8M |
| 2024-03-13 | 15.73 | 15.85 | 15.36 | 15.67 | 1.1M |
| 2024-03-12 | 15.38 | 15.73 | 15.20 | 15.72 | 1.3M |
| 2024-03-11 | 14.98 | 15.29 | 14.95 | 15.27 | 0.9M |
| 2024-03-08 | 15.38 | 15.48 | 14.81 | 15.08 | 1.0M |
| 2024-03-07 | 14.99 | 15.40 | 14.73 | 15.40 | 1.2M |
| 2024-03-06 | 14.37 | 15.00 | 14.37 | 14.85 | 1.2M |
| 2024-03-05 | 14.84 | 14.84 | 14.37 | 14.47 | 1.0M |
| 2024-03-04 | 14.82 | 15.13 | 14.42 | 14.84 | 1.1M |
| 2024-03-01 | 14.72 | 14.94 | 14.50 | 14.80 | 1.1M |
| 2024-02-29 | 14.36 | 15.00 | 14.15 | 14.70 | 1.9M |
| 2024-02-28 | 16.23 | 16.58 | 14.32 | 14.39 | 2.0M |
| 2024-02-27 | 15.47 | 16.31 | 15.41 | 16.27 | 1.1M |
| 2024-02-26 | 15.22 | 15.97 | 15.22 | 15.57 | 1.3M |
| 2024-02-23 | 14.58 | 15.38 | 14.50 | 15.29 | 1.1M |
| 2024-02-22 | 14.30 | 14.57 | 14.11 | 14.48 | 0.9M |
| 2024-02-21 | 13.65 | 14.56 | 13.61 | 14.23 | 1.0M |
| 2024-02-20 | 13.65 | 13.88 | 13.48 | 13.83 | 0.8M |
| 2024-02-19 | 13.43 | 14.06 | 13.22 | 13.74 | 1.9M |
| 2024-02-08 | 11.70 | 13.28 | 11.48 | 13.25 | 2.3M |
| 2024-02-07 | 12.28 | 12.34 | 11.51 | 11.69 | 1.9M |
| 2024-02-06 | 12.10 | 12.78 | 11.09 | 12.09 | 2.1M |
| 2024-02-05 | 14.11 | 14.59 | 12.03 | 12.32 | 2.3M |
| 2024-02-02 | 15.69 | 16.16 | 14.09 | 14.75 | 1.3M |
| 2024-02-01 | 16.47 | 16.47 | 15.19 | 15.69 | 1.0M |
| 2024-01-31 | 16.91 | 16.99 | 15.90 | 15.94 | 1.2M |
| 2024-01-30 | 17.66 | 17.92 | 16.80 | 16.94 | 1.4M |
| 2024-01-29 | 18.47 | 18.68 | 17.88 | 17.90 | 1.6M |
| 2024-01-26 | 18.48 | 18.78 | 18.23 | 18.37 | 0.6M |
| 2024-01-25 | 17.75 | 18.44 | 17.53 | 18.44 | 0.8M |
| 2024-01-24 | 17.87 | 17.87 | 16.91 | 17.62 | 1.1M |
| 2024-01-23 | 17.61 | 17.86 | 16.93 | 17.28 | 1.2M |
| 2024-01-22 | 19.24 | 19.25 | 17.66 | 17.87 | 1.1M |
| 2024-01-19 | 19.72 | 19.86 | 19.24 | 19.27 | 0.7M |
| 2024-01-18 | 19.78 | 19.93 | 19.02 | 19.60 | 0.9M |
| 2024-01-17 | 20.11 | 20.32 | 19.88 | 19.88 | 0.6M |
| 2024-01-16 | 20.21 | 20.29 | 19.82 | 20.11 | 0.7M |
| 2024-01-15 | 20.28 | 20.31 | 20.01 | 20.21 | 0.5M |
| 2024-01-12 | 20.35 | 20.54 | 20.20 | 20.20 | 0.6M |
| 2024-01-11 | 20.14 | 20.31 | 19.88 | 20.23 | 0.7M |
| 2024-01-10 | 20.32 | 20.55 | 20.00 | 20.10 | 0.8M |
| 2024-01-09 | 20.11 | 20.53 | 19.90 | 20.42 | 0.7M |
| 2024-01-08 | 20.50 | 20.50 | 20.06 | 20.06 | 0.5M |
| 2024-01-05 | 20.68 | 20.84 | 20.23 | 20.32 | 0.6M |
| 2024-01-04 | 20.51 | 20.87 | 20.31 | 20.68 | 0.7M |
| 2024-01-03 | 20.84 | 20.85 | 20.42 | 20.51 | 0.4M |
| 2024-01-02 | 20.51 | 20.95 | 20.41 | 20.87 | 0.9M |