27.50
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 | 27.90 | 27.96 | 27.25 | 27.50 | 24.1M |
| 2025-09-26 | 28.16 | 28.49 | 27.42 | 27.90 | 29.9M |
| 2025-09-25 | 29.52 | 29.56 | 28.28 | 28.30 | 25.7M |
| 2025-09-24 | 29.59 | 30.12 | 29.31 | 29.51 | 15.1M |
| 2025-09-23 | 29.76 | 29.87 | 28.95 | 29.78 | 12.9M |
| 2025-09-22 | 29.08 | 30.00 | 28.82 | 29.69 | 17.5M |
| 2025-09-19 | 28.52 | 29.20 | 28.39 | 29.00 | 12.9M |
| 2025-09-18 | 28.00 | 28.80 | 27.83 | 28.55 | 24.1M |
| 2025-09-17 | 28.23 | 28.50 | 27.91 | 27.94 | 17.6M |
| 2025-09-16 | 28.61 | 28.88 | 28.18 | 28.28 | 11.6M |
| 2025-09-15 | 28.91 | 29.37 | 28.50 | 28.57 | 9.5M |
| 2025-09-12 | 28.80 | 29.60 | 28.76 | 28.90 | 14.4M |
| 2025-09-11 | 28.76 | 29.21 | 28.62 | 28.80 | 13.0M |
| 2025-09-10 | 29.25 | 29.67 | 29.19 | 29.25 | 10.1M |
| 2025-09-09 | 29.43 | 30.00 | 29.11 | 29.31 | 16.2M |
| 2025-09-08 | 29.95 | 30.29 | 29.15 | 29.58 | 23.2M |
| 2025-09-05 | 29.18 | 30.79 | 29.14 | 29.77 | 26.3M |
| 2025-09-04 | 29.30 | 29.40 | 28.65 | 29.14 | 21.3M |
| 2025-09-03 | 29.37 | 30.13 | 29.02 | 29.35 | 20.8M |
| 2025-09-02 | 28.34 | 29.47 | 28.15 | 29.35 | 31.5M |
| 2025-09-01 | 27.78 | 28.86 | 27.53 | 28.30 | 22.8M |
| 2025-08-29 | 27.48 | 28.01 | 27.25 | 27.62 | 17.9M |
| 2025-08-28 | 27.21 | 27.62 | 26.93 | 27.35 | 11.8M |
| 2025-08-27 | 27.83 | 28.34 | 27.29 | 27.29 | 18.5M |
| 2025-08-26 | 27.71 | 28.23 | 26.96 | 27.92 | 21.9M |
| 2025-08-25 | 27.26 | 27.77 | 27.09 | 27.77 | 14.6M |
| 2025-08-22 | 27.20 | 27.56 | 27.04 | 27.26 | 10.9M |
| 2025-08-21 | 27.15 | 27.69 | 27.05 | 27.25 | 11.3M |
| 2025-08-20 | 26.06 | 27.36 | 25.88 | 27.32 | 24.7M |
| 2025-08-19 | 26.20 | 26.25 | 25.91 | 26.14 | 9.9M |
| 2025-08-18 | 26.51 | 26.74 | 26.07 | 26.19 | 20.7M |
| 2025-08-15 | 26.52 | 26.80 | 26.30 | 26.63 | 8.6M |
| 2025-08-14 | 26.90 | 27.09 | 26.56 | 26.56 | 10.2M |
| 2025-08-13 | 27.66 | 27.68 | 26.86 | 26.93 | 12.8M |
| 2025-08-12 | 26.40 | 27.77 | 26.28 | 27.70 | 21.3M |
| 2025-08-11 | 26.66 | 26.82 | 26.28 | 26.39 | 13.1M |
| 2025-08-08 | 26.00 | 26.55 | 25.90 | 26.48 | 14.2M |
| 2025-08-07 | 25.70 | 26.08 | 25.64 | 26.00 | 10.2M |
| 2025-08-06 | 26.07 | 26.14 | 25.61 | 25.65 | 11.7M |
| 2025-08-05 | 25.69 | 26.40 | 25.55 | 26.08 | 21.5M |
| 2025-08-04 | 25.44 | 25.76 | 25.39 | 25.67 | 16.2M |
| 2025-08-01 | 25.04 | 25.65 | 25.01 | 25.54 | 16.5M |
| 2025-07-31 | 25.49 | 25.52 | 24.92 | 24.92 | 12.7M |
| 2025-07-30 | 25.20 | 25.62 | 25.10 | 25.56 | 11.2M |
| 2025-07-29 | 25.47 | 25.52 | 25.13 | 25.14 | 12.0M |
| 2025-07-28 | 25.46 | 25.60 | 25.30 | 25.54 | 11.4M |
| 2025-07-25 | 25.30 | 25.55 | 25.26 | 25.49 | 12.8M |
| 2025-07-24 | 25.68 | 25.68 | 25.26 | 25.30 | 16.2M |
| 2025-07-23 | 25.60 | 25.78 | 25.51 | 25.58 | 12.6M |
| 2025-07-22 | 25.75 | 25.75 | 25.47 | 25.53 | 13.0M |
| 2025-07-21 | 25.73 | 25.85 | 25.55 | 25.73 | 8.3M |
| 2025-07-18 | 25.81 | 25.99 | 25.70 | 25.72 | 9.4M |
| 2025-07-17 | 25.98 | 26.06 | 25.78 | 25.80 | 8.2M |
| 2025-07-16 | 26.39 | 26.46 | 25.97 | 25.97 | 6.8M |
| 2025-07-15 | 25.98 | 26.67 | 25.95 | 26.20 | 12.4M |
| 2025-07-14 | 25.80 | 26.25 | 25.70 | 26.06 | 10.0M |
| 2025-07-11 | 25.74 | 26.11 | 25.65 | 25.80 | 11.4M |
| 2025-07-10 | 25.95 | 26.10 | 25.72 | 25.84 | 11.7M |
| 2025-07-09 | 26.26 | 26.49 | 25.93 | 26.01 | 15.8M |
| 2025-07-08 | 26.68 | 27.15 | 26.25 | 26.28 | 15.6M |
| 2025-07-07 | 27.10 | 27.10 | 26.44 | 26.73 | 12.2M |
| 2025-07-04 | 26.84 | 27.10 | 26.60 | 26.89 | 12.3M |
| 2025-07-03 | 26.00 | 27.28 | 25.80 | 26.79 | 30.6M |
| 2025-07-02 | 25.05 | 25.89 | 25.02 | 25.81 | 23.6M |
| 2025-07-01 | 24.86 | 25.18 | 24.70 | 25.12 | 12.0M |
| 2025-06-30 | 25.10 | 25.31 | 24.81 | 24.86 | 9.2M |
| 2025-06-27 | 24.88 | 25.35 | 24.72 | 25.15 | 10.9M |
| 2025-06-26 | 25.03 | 25.38 | 24.71 | 24.79 | 10.5M |
| 2025-06-25 | 24.74 | 25.20 | 24.63 | 25.08 | 16.4M |
| 2025-06-24 | 24.92 | 25.00 | 24.63 | 24.67 | 13.0M |
| 2025-06-23 | 24.49 | 24.93 | 24.28 | 24.90 | 15.9M |
| 2025-06-20 | 24.05 | 24.67 | 23.94 | 24.64 | 15.1M |
| 2025-06-19 | 24.38 | 24.58 | 24.07 | 24.10 | 8.5M |
| 2025-06-18 | 24.18 | 24.48 | 24.13 | 24.40 | 9.0M |
| 2025-06-17 | 24.48 | 24.63 | 24.16 | 24.18 | 14.4M |
| 2025-06-16 | 24.69 | 24.74 | 24.38 | 24.48 | 12.1M |
| 2025-06-13 | 24.45 | 24.95 | 24.34 | 24.75 | 23.8M |
| 2025-06-12 | 24.30 | 24.82 | 24.14 | 24.54 | 19.8M |
| 2025-06-11 | 24.00 | 24.25 | 23.94 | 24.15 | 12.6M |
| 2025-06-10 | 24.10 | 24.20 | 23.75 | 24.03 | 19.1M |
| 2025-06-09 | 24.26 | 24.30 | 24.07 | 24.25 | 9.7M |
| 2025-06-06 | 24.07 | 24.45 | 23.97 | 24.27 | 12.8M |
| 2025-06-05 | 24.00 | 24.48 | 23.90 | 24.06 | 19.9M |
| 2025-06-04 | 25.00 | 25.01 | 24.08 | 24.15 | 25.5M |
| 2025-06-03 | 24.71 | 25.05 | 24.46 | 24.89 | 14.2M |
| 2025-05-30 | 24.80 | 24.92 | 24.47 | 24.72 | 11.6M |
| 2025-05-29 | 24.57 | 25.12 | 24.53 | 24.86 | 13.1M |
| 2025-05-28 | 24.41 | 24.89 | 24.40 | 24.57 | 12.5M |
| 2025-05-27 | 24.58 | 24.93 | 24.38 | 24.43 | 12.7M |
| 2025-05-26 | 25.16 | 25.18 | 24.50 | 24.52 | 15.1M |
| 2025-05-23 | 25.01 | 25.72 | 25.01 | 25.10 | 19.4M |
| 2025-05-22 | 24.40 | 25.30 | 24.31 | 25.21 | 26.4M |
| 2025-05-21 | 24.43 | 24.64 | 24.30 | 24.45 | 12.1M |
| 2025-05-20 | 24.31 | 24.58 | 24.15 | 24.45 | 18.0M |
| 2025-05-19 | 24.77 | 24.84 | 24.26 | 24.37 | 14.8M |
| 2025-05-16 | 24.78 | 24.91 | 24.62 | 24.68 | 9.4M |
| 2025-05-15 | 25.50 | 25.65 | 24.75 | 24.75 | 19.3M |
| 2025-05-14 | 25.73 | 25.84 | 25.30 | 25.55 | 14.2M |
| 2025-05-13 | 26.65 | 26.78 | 26.36 | 26.68 | 17.2M |
| 2025-05-12 | 26.47 | 26.73 | 26.20 | 26.44 | 20.4M |
| 2025-05-09 | 26.20 | 26.49 | 26.16 | 26.47 | 15.1M |
| 2025-05-08 | 26.50 | 26.75 | 25.90 | 26.28 | 34.3M |
| 2025-05-07 | 26.95 | 27.50 | 26.80 | 27.43 | 15.8M |
| 2025-05-06 | 26.48 | 27.02 | 26.30 | 26.72 | 23.2M |
| 2025-04-30 | 26.46 | 26.92 | 26.21 | 26.80 | 15.6M |
| 2025-04-29 | 26.94 | 27.45 | 26.30 | 26.50 | 20.7M |
| 2025-04-28 | 26.82 | 27.34 | 25.81 | 27.21 | 29.8M |
| 2025-04-25 | 27.75 | 27.78 | 27.23 | 27.56 | 9.0M |
| 2025-04-24 | 27.83 | 27.98 | 27.55 | 27.75 | 9.5M |
| 2025-04-23 | 27.43 | 27.95 | 27.35 | 27.88 | 13.5M |
| 2025-04-22 | 26.90 | 27.80 | 26.82 | 27.45 | 18.5M |
| 2025-04-21 | 26.19 | 27.03 | 26.17 | 26.92 | 12.0M |
| 2025-04-18 | 25.76 | 26.32 | 25.65 | 26.26 | 11.1M |
| 2025-04-17 | 26.50 | 26.50 | 25.50 | 25.75 | 18.1M |
| 2025-04-16 | 26.42 | 26.76 | 25.94 | 26.62 | 14.0M |
| 2025-04-15 | 26.77 | 26.77 | 26.40 | 26.45 | 10.7M |
| 2025-04-14 | 25.90 | 26.87 | 25.70 | 26.78 | 24.5M |
| 2025-04-11 | 25.10 | 25.90 | 25.00 | 25.85 | 17.4M |
| 2025-04-10 | 24.90 | 25.50 | 24.60 | 25.22 | 23.6M |
| 2025-04-09 | 24.01 | 24.66 | 23.61 | 24.50 | 24.1M |
| 2025-04-08 | 24.53 | 25.08 | 24.02 | 24.29 | 37.2M |
| 2025-04-07 | 25.85 | 26.15 | 23.86 | 24.73 | 33.2M |
| 2025-04-03 | 26.78 | 27.03 | 26.05 | 26.40 | 22.4M |
| 2025-04-02 | 26.23 | 27.08 | 26.08 | 27.01 | 22.6M |
| 2025-04-01 | 26.38 | 28.19 | 26.05 | 26.19 | 59.3M |
| 2025-03-31 | 26.66 | 27.10 | 26.45 | 26.51 | 15.6M |
| 2025-03-28 | 26.50 | 26.82 | 26.26 | 26.66 | 8.9M |
| 2025-03-27 | 26.09 | 26.64 | 25.95 | 26.47 | 11.9M |
| 2025-03-26 | 26.60 | 26.68 | 25.60 | 26.09 | 20.2M |
| 2025-03-25 | 26.83 | 27.13 | 26.54 | 26.60 | 11.1M |
| 2025-03-24 | 26.05 | 26.99 | 25.98 | 26.83 | 20.0M |
| 2025-03-21 | 26.96 | 26.99 | 25.34 | 26.17 | 33.8M |
| 2025-03-20 | 27.00 | 27.13 | 26.57 | 26.95 | 14.4M |
| 2025-03-19 | 26.44 | 26.97 | 26.44 | 26.72 | 14.3M |
| 2025-03-18 | 25.60 | 26.59 | 25.42 | 26.43 | 27.0M |
| 2025-03-17 | 25.52 | 25.73 | 25.20 | 25.51 | 14.8M |
| 2025-03-14 | 25.76 | 25.95 | 25.41 | 25.51 | 19.3M |
| 2025-03-13 | 25.91 | 26.21 | 25.55 | 25.67 | 9.9M |
| 2025-03-12 | 25.91 | 26.38 | 25.76 | 26.07 | 18.3M |
| 2025-03-11 | 25.40 | 25.91 | 25.35 | 25.91 | 14.7M |
| 2025-03-10 | 25.65 | 25.66 | 25.21 | 25.56 | 14.8M |
| 2025-03-07 | 25.38 | 25.77 | 24.92 | 25.73 | 20.5M |
| 2025-03-06 | 26.60 | 27.10 | 25.53 | 25.60 | 49.5M |
| 2025-03-05 | 26.52 | 27.07 | 26.40 | 26.95 | 16.3M |
| 2025-03-04 | 26.05 | 26.69 | 26.05 | 26.56 | 17.8M |
| 2025-03-03 | 26.33 | 26.69 | 26.05 | 26.24 | 20.6M |
| 2025-02-28 | 26.86 | 26.93 | 26.22 | 26.35 | 22.2M |
| 2025-02-27 | 25.87 | 26.95 | 25.70 | 26.78 | 35.1M |
| 2025-02-26 | 25.57 | 26.20 | 25.29 | 25.78 | 26.0M |
| 2025-02-25 | 25.30 | 25.86 | 25.05 | 25.43 | 24.0M |
| 2025-02-24 | 24.59 | 25.54 | 24.58 | 25.50 | 33.5M |
| 2025-02-21 | 25.72 | 25.92 | 25.10 | 25.21 | 29.4M |
| 2025-02-20 | 25.75 | 25.90 | 25.48 | 25.72 | 19.2M |
| 2025-02-19 | 26.28 | 26.48 | 25.67 | 25.94 | 22.5M |
| 2025-02-18 | 26.10 | 26.71 | 25.92 | 26.20 | 21.5M |
| 2025-02-17 | 27.99 | 28.00 | 26.21 | 26.28 | 26.3M |
| 2025-02-14 | 26.57 | 26.99 | 26.44 | 26.57 | 17.2M |
| 2025-02-13 | 26.94 | 27.19 | 26.53 | 26.57 | 14.7M |
| 2025-02-12 | 26.84 | 26.94 | 26.31 | 26.85 | 16.5M |
| 2025-02-11 | 26.92 | 27.30 | 26.83 | 26.93 | 17.3M |
| 2025-02-10 | 26.86 | 27.15 | 26.40 | 26.99 | 23.8M |
| 2025-02-07 | 27.02 | 27.35 | 26.00 | 26.91 | 45.7M |
| 2025-02-06 | 27.93 | 27.93 | 27.16 | 27.45 | 27.9M |
| 2025-02-05 | 28.50 | 28.55 | 27.70 | 27.96 | 22.2M |
| 2025-01-27 | 29.02 | 29.07 | 28.45 | 28.49 | 16.6M |
| 2025-01-24 | 28.32 | 29.35 | 28.21 | 29.03 | 24.9M |
| 2025-01-23 | 28.74 | 29.00 | 28.14 | 28.32 | 17.5M |
| 2025-01-22 | 28.60 | 29.09 | 28.25 | 28.74 | 25.6M |
| 2025-01-21 | 28.21 | 28.70 | 27.60 | 28.28 | 37.8M |
| 2025-01-20 | 27.77 | 28.42 | 27.59 | 27.74 | 15.3M |
| 2025-01-17 | 27.58 | 27.81 | 27.07 | 27.57 | 16.4M |
| 2025-01-16 | 27.70 | 27.89 | 27.43 | 27.70 | 12.0M |
| 2025-01-15 | 27.59 | 28.29 | 27.35 | 27.51 | 16.3M |
| 2025-01-14 | 26.68 | 27.79 | 26.50 | 27.68 | 24.5M |
| 2025-01-13 | 27.56 | 28.00 | 26.59 | 26.76 | 30.8M |
| 2025-01-10 | 27.90 | 27.99 | 27.25 | 27.60 | 20.3M |
| 2025-01-09 | 28.40 | 28.60 | 27.88 | 27.91 | 18.0M |
| 2025-01-08 | 27.21 | 28.90 | 27.21 | 28.40 | 35.8M |
| 2025-01-07 | 27.40 | 28.18 | 27.02 | 27.62 | 27.6M |
| 2025-01-06 | 26.91 | 28.08 | 26.86 | 27.51 | 50.1M |
| 2025-01-03 | 25.97 | 26.40 | 25.69 | 26.13 | 27.2M |
| 2025-01-02 | 26.30 | 26.64 | 25.68 | 25.81 | 25.4M |