28.07
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 | 27.27 | 28.68 | 26.96 | 28.07 | 6.8M |
| 2025-09-25 | 26.99 | 27.60 | 26.68 | 27.27 | 3.4M |
| 2025-09-24 | 27.03 | 27.21 | 26.15 | 27.12 | 4.9M |
| 2025-09-23 | 27.10 | 27.62 | 26.41 | 27.15 | 4.8M |
| 2025-09-22 | 27.18 | 27.81 | 27.00 | 27.29 | 3.9M |
| 2025-09-19 | 26.60 | 27.65 | 26.60 | 27.27 | 5.3M |
| 2025-09-18 | 26.85 | 27.82 | 26.00 | 26.60 | 4.3M |
| 2025-09-17 | 26.93 | 27.18 | 26.61 | 26.87 | 2.8M |
| 2025-09-16 | 26.82 | 27.13 | 26.37 | 26.98 | 3.4M |
| 2025-09-15 | 26.89 | 27.22 | 26.51 | 26.80 | 4.4M |
| 2025-09-12 | 27.74 | 27.90 | 26.81 | 26.94 | 5.2M |
| 2025-09-11 | 27.50 | 27.83 | 26.86 | 27.69 | 4.8M |
| 2025-09-10 | 27.20 | 27.79 | 26.98 | 27.35 | 4.8M |
| 2025-09-09 | 27.25 | 28.28 | 26.86 | 27.27 | 7.9M |
| 2025-09-08 | 26.40 | 27.70 | 25.96 | 27.25 | 8.2M |
| 2025-09-05 | 24.35 | 26.46 | 24.24 | 26.02 | 7.2M |
| 2025-09-04 | 25.53 | 25.93 | 23.91 | 24.30 | 6.8M |
| 2025-09-03 | 26.24 | 26.58 | 25.50 | 25.72 | 5.6M |
| 2025-09-02 | 26.78 | 27.07 | 25.87 | 26.09 | 8.0M |
| 2025-09-01 | 25.60 | 27.30 | 25.16 | 27.01 | 13.6M |
| 2025-08-29 | 25.13 | 26.60 | 24.56 | 26.00 | 11.1M |
| 2025-08-28 | 23.38 | 25.60 | 23.38 | 24.76 | 13.1M |
| 2025-08-27 | 23.59 | 23.75 | 22.81 | 22.91 | 4.1M |
| 2025-08-26 | 23.50 | 23.83 | 23.26 | 23.59 | 3.6M |
| 2025-08-25 | 23.32 | 23.83 | 23.13 | 23.46 | 4.7M |
| 2025-08-22 | 22.86 | 23.36 | 22.75 | 23.24 | 3.8M |
| 2025-08-21 | 23.08 | 23.28 | 22.74 | 22.85 | 3.3M |
| 2025-08-20 | 22.67 | 23.16 | 22.35 | 23.09 | 3.6M |
| 2025-08-19 | 23.10 | 23.16 | 22.50 | 22.67 | 4.3M |
| 2025-08-18 | 22.83 | 23.45 | 22.80 | 23.20 | 4.7M |
| 2025-08-15 | 21.89 | 22.76 | 21.85 | 22.74 | 3.5M |
| 2025-08-14 | 22.50 | 22.68 | 21.86 | 21.88 | 3.1M |
| 2025-08-13 | 22.38 | 22.54 | 22.25 | 22.45 | 2.6M |
| 2025-08-12 | 22.72 | 22.83 | 22.27 | 22.34 | 2.5M |
| 2025-08-11 | 22.44 | 22.99 | 22.22 | 22.83 | 3.0M |
| 2025-08-08 | 22.65 | 22.65 | 22.33 | 22.45 | 2.0M |
| 2025-08-07 | 22.87 | 22.90 | 22.42 | 22.66 | 2.7M |
| 2025-08-06 | 22.57 | 22.89 | 22.36 | 22.72 | 3.0M |
| 2025-08-05 | 21.92 | 22.59 | 21.90 | 22.57 | 3.9M |
| 2025-08-04 | 21.52 | 21.93 | 21.36 | 21.91 | 2.9M |
| 2025-08-01 | 21.77 | 21.95 | 21.52 | 21.58 | 3.1M |
| 2025-07-31 | 22.13 | 22.38 | 21.60 | 21.70 | 3.3M |
| 2025-07-30 | 22.48 | 22.62 | 22.03 | 22.21 | 3.2M |
| 2025-07-29 | 22.29 | 22.65 | 22.18 | 22.58 | 3.0M |
| 2025-07-28 | 22.13 | 22.89 | 22.03 | 22.47 | 3.9M |
| 2025-07-25 | 22.00 | 22.97 | 22.00 | 22.33 | 5.9M |
| 2025-07-24 | 21.33 | 22.05 | 21.26 | 21.97 | 4.1M |
| 2025-07-23 | 21.39 | 21.62 | 21.18 | 21.23 | 3.4M |
| 2025-07-22 | 21.27 | 21.70 | 20.96 | 21.39 | 3.6M |
| 2025-07-21 | 21.35 | 21.35 | 21.08 | 21.20 | 2.6M |
| 2025-07-18 | 20.80 | 21.38 | 20.76 | 21.18 | 3.6M |
| 2025-07-17 | 19.88 | 20.86 | 19.88 | 20.84 | 3.1M |
| 2025-07-16 | 19.99 | 20.37 | 19.93 | 20.20 | 2.8M |
| 2025-07-15 | 20.77 | 20.92 | 20.30 | 20.36 | 2.9M |
| 2025-07-14 | 20.47 | 21.09 | 20.41 | 20.80 | 4.2M |
| 2025-07-11 | 20.09 | 20.62 | 19.95 | 20.40 | 2.8M |
| 2025-07-10 | 19.93 | 20.08 | 19.87 | 20.00 | 1.5M |
| 2025-07-09 | 20.10 | 20.28 | 19.94 | 20.02 | 1.8M |
| 2025-07-08 | 19.72 | 20.18 | 19.65 | 20.12 | 2.1M |
| 2025-07-07 | 19.66 | 19.77 | 19.60 | 19.72 | 1.4M |
| 2025-07-04 | 19.97 | 20.03 | 19.55 | 19.66 | 3.0M |
| 2025-07-03 | 20.22 | 20.22 | 19.93 | 20.03 | 2.1M |
| 2025-07-02 | 20.33 | 20.51 | 20.10 | 20.15 | 2.1M |
| 2025-07-01 | 20.70 | 20.83 | 20.33 | 20.42 | 2.4M |
| 2025-06-30 | 20.40 | 20.88 | 20.23 | 20.80 | 3.1M |
| 2025-06-27 | 20.23 | 21.04 | 20.23 | 20.40 | 3.0M |
| 2025-06-26 | 20.10 | 20.85 | 19.95 | 20.25 | 4.4M |
| 2025-06-25 | 19.70 | 20.19 | 19.70 | 20.04 | 2.9M |
| 2025-06-24 | 19.28 | 19.86 | 19.19 | 19.85 | 2.9M |
| 2025-06-23 | 18.80 | 19.47 | 18.66 | 19.28 | 3.0M |
| 2025-06-20 | 19.13 | 19.32 | 18.87 | 18.90 | 2.0M |
| 2025-06-19 | 19.12 | 19.30 | 19.02 | 19.13 | 2.3M |
| 2025-06-18 | 19.07 | 19.20 | 19.02 | 19.12 | 1.9M |
| 2025-06-17 | 19.31 | 19.41 | 19.06 | 19.15 | 2.4M |
| 2025-06-16 | 19.54 | 19.66 | 19.22 | 19.30 | 3.4M |
| 2025-06-13 | 20.30 | 20.30 | 19.38 | 19.57 | 7.7M |
| 2025-06-12 | 20.77 | 20.78 | 20.26 | 20.35 | 4.5M |
| 2025-06-11 | 20.42 | 20.99 | 20.32 | 20.78 | 3.9M |
| 2025-06-10 | 20.88 | 20.88 | 20.15 | 20.28 | 2.9M |
| 2025-06-09 | 20.61 | 21.09 | 20.54 | 20.88 | 2.8M |
| 2025-06-06 | 20.63 | 20.78 | 20.41 | 20.51 | 1.7M |
| 2025-06-05 | 20.92 | 20.92 | 20.58 | 20.62 | 2.6M |
| 2025-06-04 | 20.74 | 21.08 | 20.55 | 20.92 | 2.9M |
| 2025-06-03 | 20.22 | 20.95 | 20.18 | 20.71 | 3.7M |
| 2025-05-30 | 20.10 | 20.62 | 19.84 | 20.25 | 2.9M |
| 2025-05-29 | 19.80 | 20.24 | 19.79 | 20.06 | 1.7M |
| 2025-05-28 | 20.51 | 20.51 | 19.75 | 19.79 | 2.4M |
| 2025-05-27 | 20.22 | 20.51 | 19.90 | 20.40 | 2.4M |
| 2025-05-26 | 20.35 | 20.35 | 19.99 | 20.17 | 1.4M |
| 2025-05-23 | 20.01 | 20.42 | 19.97 | 19.99 | 2.4M |
| 2025-05-22 | 20.51 | 20.59 | 20.03 | 20.05 | 2.5M |
| 2025-05-21 | 21.03 | 21.03 | 20.42 | 20.51 | 3.4M |
| 2025-05-20 | 21.34 | 21.59 | 20.80 | 21.02 | 6.5M |
| 2025-05-19 | 21.10 | 21.95 | 20.67 | 21.68 | 6.6M |
| 2025-05-16 | 21.98 | 22.13 | 21.20 | 21.20 | 6.6M |
| 2025-05-15 | 21.95 | 23.49 | 21.65 | 22.13 | 10.8M |
| 2025-05-14 | 20.41 | 22.45 | 20.30 | 21.56 | 7.2M |
| 2025-05-13 | 21.00 | 21.14 | 20.40 | 20.54 | 2.1M |
| 2025-05-12 | 20.90 | 21.32 | 20.70 | 20.78 | 2.6M |
| 2025-05-09 | 21.10 | 21.10 | 20.67 | 20.69 | 1.6M |
| 2025-05-08 | 21.15 | 21.34 | 20.97 | 21.05 | 2.0M |
| 2025-05-07 | 21.16 | 21.46 | 20.87 | 21.24 | 2.5M |
| 2025-05-06 | 20.39 | 21.13 | 20.24 | 21.07 | 2.7M |
| 2025-04-30 | 20.26 | 20.48 | 20.13 | 20.14 | 1.3M |
| 2025-04-29 | 20.08 | 20.70 | 20.08 | 20.45 | 1.3M |
| 2025-04-28 | 20.66 | 20.66 | 20.06 | 20.30 | 1.4M |
| 2025-04-25 | 20.51 | 20.74 | 19.84 | 20.19 | 2.1M |
| 2025-04-24 | 20.69 | 21.09 | 20.55 | 20.73 | 1.8M |
| 2025-04-23 | 20.25 | 20.87 | 20.25 | 20.69 | 2.0M |
| 2025-04-22 | 20.15 | 20.59 | 19.92 | 20.25 | 1.3M |
| 2025-04-21 | 20.00 | 20.31 | 19.80 | 20.15 | 1.2M |
| 2025-04-18 | 19.90 | 20.15 | 19.78 | 20.00 | 1.1M |
| 2025-04-17 | 19.86 | 20.63 | 19.78 | 20.11 | 1.8M |
| 2025-04-16 | 19.87 | 20.06 | 19.51 | 20.04 | 1.4M |
| 2025-04-15 | 19.45 | 20.08 | 19.42 | 19.93 | 1.8M |
| 2025-04-14 | 19.69 | 19.80 | 19.45 | 19.71 | 1.6M |
| 2025-04-11 | 19.02 | 19.69 | 19.00 | 19.50 | 1.7M |
| 2025-04-10 | 19.90 | 19.90 | 19.15 | 19.17 | 2.6M |
| 2025-04-09 | 18.41 | 19.35 | 17.73 | 19.20 | 3.7M |
| 2025-04-08 | 17.89 | 18.76 | 17.89 | 18.59 | 3.4M |
| 2025-04-07 | 19.95 | 20.10 | 16.80 | 17.59 | 5.2M |
| 2025-04-03 | 20.49 | 20.95 | 20.44 | 20.72 | 1.8M |
| 2025-04-02 | 20.70 | 20.91 | 20.40 | 20.61 | 1.2M |
| 2025-04-01 | 20.94 | 21.19 | 20.71 | 20.72 | 1.5M |
| 2025-03-31 | 21.11 | 21.11 | 20.50 | 20.88 | 1.8M |
| 2025-03-28 | 21.36 | 21.73 | 20.92 | 20.99 | 1.8M |
| 2025-03-27 | 21.36 | 21.88 | 21.00 | 21.36 | 2.2M |
| 2025-03-26 | 21.00 | 21.71 | 21.00 | 21.38 | 1.8M |
| 2025-03-25 | 21.10 | 21.55 | 21.06 | 21.20 | 1.8M |
| 2025-03-24 | 21.30 | 21.36 | 20.69 | 21.10 | 2.5M |
| 2025-03-21 | 21.50 | 21.88 | 21.20 | 21.32 | 2.3M |
| 2025-03-20 | 22.08 | 22.11 | 21.57 | 21.66 | 2.6M |
| 2025-03-19 | 22.02 | 22.70 | 22.02 | 22.11 | 2.9M |
| 2025-03-18 | 22.00 | 22.39 | 21.79 | 22.18 | 3.4M |
| 2025-03-17 | 22.18 | 22.29 | 21.67 | 21.94 | 2.5M |
| 2025-03-14 | 21.76 | 22.45 | 21.40 | 22.18 | 3.3M |
| 2025-03-13 | 22.14 | 22.14 | 21.38 | 21.77 | 2.9M |
| 2025-03-12 | 22.80 | 22.82 | 21.89 | 21.93 | 4.5M |
| 2025-03-11 | 22.62 | 22.83 | 22.21 | 22.65 | 5.1M |
| 2025-03-10 | 22.16 | 22.90 | 21.97 | 22.84 | 5.6M |
| 2025-03-07 | 21.96 | 22.28 | 21.52 | 22.15 | 3.8M |
| 2025-03-06 | 21.72 | 22.43 | 21.40 | 22.08 | 5.3M |
| 2025-03-05 | 21.56 | 22.05 | 21.33 | 21.68 | 4.0M |
| 2025-03-04 | 21.35 | 22.18 | 21.08 | 21.55 | 4.3M |
| 2025-03-03 | 21.67 | 21.70 | 21.02 | 21.35 | 4.9M |
| 2025-02-28 | 23.42 | 23.55 | 20.89 | 21.13 | 7.7M |
| 2025-02-27 | 22.20 | 22.60 | 21.38 | 21.87 | 6.0M |
| 2025-02-26 | 21.75 | 22.80 | 21.42 | 22.38 | 7.5M |
| 2025-02-25 | 21.57 | 22.20 | 21.25 | 21.64 | 6.8M |
| 2025-02-24 | 20.30 | 22.50 | 20.26 | 21.98 | 9.9M |
| 2025-02-21 | 19.79 | 21.08 | 19.52 | 20.44 | 6.9M |
| 2025-02-20 | 19.60 | 19.87 | 19.23 | 19.80 | 3.7M |
| 2025-02-19 | 18.71 | 19.33 | 18.61 | 19.15 | 2.6M |
| 2025-02-18 | 19.10 | 19.44 | 18.62 | 18.80 | 2.6M |
| 2025-02-17 | 18.76 | 19.14 | 18.73 | 19.13 | 2.8M |
| 2025-02-14 | 18.64 | 18.87 | 18.51 | 18.70 | 1.9M |
| 2025-02-13 | 18.69 | 19.15 | 18.60 | 18.61 | 2.7M |
| 2025-02-12 | 18.25 | 18.66 | 18.08 | 18.66 | 2.3M |
| 2025-02-11 | 18.65 | 18.70 | 18.19 | 18.25 | 2.3M |
| 2025-02-10 | 18.55 | 18.81 | 18.33 | 18.71 | 2.3M |
| 2025-02-07 | 18.46 | 18.75 | 18.36 | 18.50 | 2.4M |
| 2025-02-06 | 17.77 | 18.63 | 17.65 | 18.44 | 3.0M |
| 2025-02-05 | 17.51 | 17.96 | 17.34 | 17.78 | 2.3M |
| 2025-01-27 | 17.67 | 17.91 | 17.38 | 17.38 | 1.4M |
| 2025-01-24 | 17.36 | 17.64 | 17.30 | 17.61 | 1.5M |
| 2025-01-23 | 17.45 | 17.88 | 17.36 | 17.43 | 2.1M |
| 2025-01-22 | 17.32 | 17.33 | 17.05 | 17.28 | 1.6M |
| 2025-01-21 | 17.56 | 17.62 | 17.15 | 17.31 | 1.6M |
| 2025-01-20 | 17.69 | 18.05 | 17.37 | 17.46 | 2.7M |
| 2025-01-17 | 17.75 | 17.95 | 17.50 | 17.82 | 1.4M |
| 2025-01-16 | 17.88 | 18.15 | 17.59 | 17.74 | 1.9M |
| 2025-01-15 | 17.99 | 18.01 | 17.69 | 17.74 | 1.6M |
| 2025-01-14 | 17.50 | 18.06 | 17.38 | 18.01 | 2.1M |
| 2025-01-13 | 17.13 | 17.53 | 17.00 | 17.45 | 1.7M |
| 2025-01-10 | 17.57 | 17.87 | 17.15 | 17.18 | 1.6M |
| 2025-01-09 | 17.57 | 17.74 | 17.51 | 17.58 | 1.4M |
| 2025-01-08 | 17.90 | 17.90 | 17.21 | 17.66 | 2.2M |
| 2025-01-07 | 17.90 | 18.08 | 17.58 | 17.89 | 2.3M |
| 2025-01-06 | 18.20 | 18.40 | 17.69 | 17.90 | 2.9M |
| 2025-01-03 | 19.21 | 19.29 | 18.28 | 18.40 | 2.5M |
| 2025-01-02 | 19.87 | 19.90 | 18.88 | 19.13 | 3.2M |