30.38
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 | 30.66 | 31.94 | 30.32 | 30.38 | 68.2M |
| 2025-09-25 | 30.80 | 31.62 | 30.48 | 31.16 | 109.6M |
| 2025-09-24 | 29.72 | 30.02 | 29.46 | 29.64 | 34.8M |
| 2025-09-23 | 29.82 | 30.36 | 29.20 | 29.70 | 71.2M |
| 2025-09-22 | 29.70 | 29.76 | 28.78 | 29.54 | 77.1M |
| 2025-09-19 | 28.06 | 29.40 | 28.06 | 29.08 | 278.7M |
| 2025-09-18 | 28.40 | 29.04 | 27.84 | 28.30 | 107.4M |
| 2025-09-17 | 29.06 | 29.08 | 28.32 | 28.78 | 101.0M |
| 2025-09-16 | 30.00 | 30.28 | 28.28 | 29.38 | 81.4M |
| 2025-09-15 | 29.72 | 29.94 | 29.18 | 29.54 | 68.3M |
| 2025-09-12 | 29.76 | 29.98 | 29.28 | 29.78 | 70.1M |
| 2025-09-11 | 28.84 | 29.94 | 28.78 | 29.36 | 62.4M |
| 2025-09-10 | 28.46 | 29.04 | 27.80 | 29.00 | 68.8M |
| 2025-09-09 | 28.24 | 29.06 | 27.88 | 28.86 | 71.0M |
| 2025-09-08 | 28.62 | 28.84 | 27.36 | 27.74 | 65.2M |
| 2025-09-05 | 26.66 | 28.50 | 26.66 | 28.24 | 74.5M |
| 2025-09-04 | 27.92 | 28.24 | 26.38 | 26.68 | 96.4M |
| 2025-09-03 | 27.80 | 28.56 | 27.34 | 27.60 | 57.9M |
| 2025-09-02 | 27.60 | 27.98 | 26.82 | 27.10 | 80.3M |
| 2025-09-01 | 26.28 | 27.76 | 26.22 | 27.56 | 120.6M |
| 2025-08-29 | 24.90 | 26.00 | 24.66 | 25.58 | 76.2M |
| 2025-08-28 | 24.74 | 25.14 | 24.38 | 24.68 | 34.9M |
| 2025-08-27 | 25.20 | 25.30 | 24.56 | 24.74 | 44.5M |
| 2025-08-26 | 24.34 | 25.16 | 24.34 | 24.80 | 58.2M |
| 2025-08-25 | 23.50 | 24.58 | 23.50 | 24.34 | 80.0M |
| 2025-08-22 | 23.08 | 23.14 | 22.66 | 22.88 | 23.5M |
| 2025-08-21 | 23.36 | 23.36 | 22.74 | 22.90 | 35.1M |
| 2025-08-20 | 22.92 | 23.34 | 22.66 | 23.26 | 41.6M |
| 2025-08-19 | 23.80 | 23.80 | 22.86 | 23.12 | 30.9M |
| 2025-08-18 | 24.10 | 24.16 | 23.48 | 23.48 | 33.1M |
| 2025-08-15 | 23.80 | 24.16 | 23.40 | 24.10 | 41.2M |
| 2025-08-14 | 23.80 | 24.14 | 23.68 | 23.94 | 37.9M |
| 2025-08-13 | 23.00 | 23.70 | 22.90 | 23.70 | 40.1M |
| 2025-08-12 | 22.78 | 23.06 | 22.42 | 22.88 | 21.7M |
| 2025-08-11 | 23.00 | 23.06 | 22.44 | 22.86 | 38.2M |
| 2025-08-08 | 22.56 | 23.20 | 22.50 | 23.06 | 41.7M |
| 2025-08-07 | 22.32 | 22.50 | 21.82 | 22.50 | 33.0M |
| 2025-08-06 | 22.00 | 22.38 | 21.84 | 22.20 | 22.1M |
| 2025-08-05 | 21.78 | 22.14 | 21.60 | 22.02 | 34.1M |
| 2025-08-04 | 21.68 | 21.84 | 21.50 | 21.66 | 42.0M |
| 2025-08-01 | 20.85 | 21.55 | 20.85 | 21.15 | 41.6M |
| 2025-07-31 | 21.80 | 21.80 | 20.90 | 20.95 | 91.6M |
| 2025-07-30 | 22.35 | 22.70 | 22.10 | 22.30 | 39.4M |
| 2025-07-29 | 22.05 | 22.55 | 21.80 | 22.40 | 36.3M |
| 2025-07-28 | 22.50 | 22.70 | 22.10 | 22.50 | 36.7M |
| 2025-07-25 | 22.40 | 22.70 | 22.30 | 22.45 | 31.8M |
| 2025-07-24 | 22.35 | 22.75 | 22.20 | 22.55 | 46.6M |
| 2025-07-23 | 22.80 | 23.00 | 22.40 | 22.70 | 80.2M |
| 2025-07-22 | 21.80 | 22.70 | 21.70 | 22.45 | 86.5M |
| 2025-07-21 | 21.15 | 21.75 | 20.80 | 21.65 | 67.8M |
| 2025-07-18 | 20.50 | 21.15 | 20.35 | 20.95 | 62.6M |
| 2025-07-17 | 20.60 | 20.75 | 20.10 | 20.25 | 39.1M |
| 2025-07-16 | 20.40 | 20.75 | 20.25 | 20.55 | 26.6M |
| 2025-07-15 | 20.45 | 20.50 | 19.94 | 20.40 | 44.1M |
| 2025-07-14 | 20.20 | 20.70 | 20.20 | 20.45 | 42.5M |
| 2025-07-11 | 19.72 | 20.55 | 19.72 | 20.00 | 49.7M |
| 2025-07-10 | 20.00 | 20.05 | 19.70 | 19.80 | 47.5M |
| 2025-07-09 | 20.70 | 20.75 | 19.70 | 20.00 | 90.0M |
| 2025-07-08 | 20.55 | 20.95 | 20.35 | 20.70 | 38.1M |
| 2025-07-07 | 20.85 | 20.85 | 20.30 | 20.35 | 37.5M |
| 2025-07-04 | 21.00 | 21.25 | 20.60 | 21.05 | 45.5M |
| 2025-07-03 | 21.15 | 21.50 | 20.80 | 21.25 | 77.1M |
| 2025-07-02 | 20.80 | 21.10 | 20.55 | 20.60 | 75.2M |
| 2025-06-30 | 20.60 | 20.85 | 19.98 | 20.05 | 36.9M |
| 2025-06-27 | 19.96 | 21.05 | 19.94 | 20.50 | 90.3M |
| 2025-06-26 | 19.44 | 19.94 | 19.34 | 19.68 | 35.7M |
| 2025-06-25 | 19.40 | 19.70 | 19.20 | 19.46 | 39.9M |
| 2025-06-24 | 19.28 | 19.72 | 19.02 | 19.26 | 37.7M |
| 2025-06-23 | 19.08 | 19.34 | 18.96 | 19.26 | 38.0M |
| 2025-06-20 | 19.00 | 19.36 | 18.92 | 19.18 | 58.2M |
| 2025-06-19 | 19.70 | 19.72 | 19.00 | 19.00 | 53.8M |
| 2025-06-18 | 19.64 | 19.76 | 19.16 | 19.76 | 38.9M |
| 2025-06-17 | 19.62 | 19.74 | 19.34 | 19.70 | 40.6M |
| 2025-06-16 | 20.10 | 20.25 | 19.50 | 19.54 | 60.1M |
| 2025-06-13 | 20.60 | 20.70 | 19.92 | 20.10 | 97.4M |
| 2025-06-12 | 19.10 | 20.35 | 19.10 | 20.00 | 108.5M |
| 2025-06-11 | 18.50 | 19.16 | 18.44 | 19.06 | 72.7M |
| 2025-06-10 | 18.10 | 18.46 | 18.00 | 18.40 | 42.5M |
| 2025-06-09 | 18.32 | 18.32 | 17.50 | 18.04 | 99.0M |
| 2025-06-06 | 18.12 | 18.54 | 18.02 | 18.34 | 58.3M |
| 2025-06-05 | 18.26 | 18.48 | 17.86 | 17.94 | 38.1M |
| 2025-06-04 | 18.16 | 18.48 | 18.08 | 18.18 | 25.5M |
| 2025-06-03 | 18.16 | 18.48 | 18.10 | 18.16 | 51.2M |
| 2025-06-02 | 17.42 | 17.76 | 17.20 | 17.76 | 25.8M |
| 2025-05-30 | 17.86 | 17.88 | 17.46 | 17.50 | 51.3M |
| 2025-05-29 | 17.66 | 17.94 | 17.60 | 17.86 | 25.9M |
| 2025-05-28 | 17.80 | 18.10 | 17.78 | 17.90 | 24.5M |
| 2025-05-27 | 18.52 | 18.60 | 17.60 | 17.86 | 62.3M |
| 2025-05-26 | 18.46 | 19.02 | 18.40 | 18.44 | 35.3M |
| 2025-05-23 | 18.58 | 18.76 | 18.44 | 18.72 | 49.9M |
| 2025-05-22 | 18.56 | 18.98 | 18.46 | 18.58 | 54.5M |
| 2025-05-21 | 17.50 | 18.68 | 17.46 | 18.56 | 113.8M |
| 2025-05-20 | 17.38 | 17.70 | 17.38 | 17.50 | 26.7M |
| 2025-05-19 | 17.12 | 17.46 | 17.12 | 17.34 | 20.8M |
| 2025-05-16 | 17.32 | 17.58 | 17.28 | 17.34 | 40.0M |
| 2025-05-15 | 17.56 | 17.66 | 17.10 | 17.32 | 43.9M |
| 2025-05-14 | 17.70 | 17.92 | 17.46 | 17.68 | 45.1M |
| 2025-05-13 | 17.48 | 17.70 | 17.20 | 17.50 | 26.8M |
| 2025-05-12 | 17.32 | 17.68 | 16.98 | 17.50 | 43.7M |
| 2025-05-09 | 17.44 | 17.46 | 17.18 | 17.34 | 37.1M |
| 2025-05-08 | 17.68 | 17.90 | 17.52 | 17.60 | 33.1M |
| 2025-05-07 | 17.78 | 18.08 | 17.64 | 17.82 | 44.9M |
| 2025-05-06 | 17.70 | 17.76 | 17.42 | 17.68 | 62.3M |
| 2025-05-02 | 17.42 | 17.68 | 17.34 | 17.46 | 43.7M |
| 2025-04-30 | 17.06 | 17.14 | 16.82 | 16.98 | 43.2M |
| 2025-04-29 | 17.14 | 17.24 | 17.00 | 17.20 | 32.7M |
| 2025-04-28 | 17.08 | 17.16 | 16.70 | 17.14 | 41.0M |
| 2025-04-25 | 17.40 | 17.44 | 17.00 | 17.10 | 41.1M |
| 2025-04-24 | 17.16 | 17.52 | 16.88 | 17.24 | 58.0M |
| 2025-04-23 | 17.76 | 17.76 | 16.98 | 17.16 | 108.9M |
| 2025-04-22 | 18.10 | 18.34 | 17.82 | 18.02 | 156.4M |
| 2025-04-17 | 17.68 | 18.00 | 17.16 | 17.22 | 80.6M |
| 2025-04-16 | 17.44 | 17.56 | 16.90 | 17.18 | 60.5M |
| 2025-04-15 | 17.22 | 17.32 | 16.74 | 17.22 | 51.6M |
| 2025-04-14 | 16.88 | 17.66 | 16.76 | 17.22 | 108.5M |
| 2025-04-11 | 16.10 | 16.66 | 16.02 | 16.54 | 124.9M |
| 2025-04-10 | 15.34 | 15.98 | 15.20 | 15.64 | 120.6M |
| 2025-04-09 | 14.10 | 14.94 | 14.02 | 14.84 | 117.6M |
| 2025-04-08 | 14.66 | 15.06 | 14.60 | 14.80 | 104.1M |
| 2025-04-07 | 14.42 | 15.46 | 14.16 | 14.34 | 210.2M |
| 2025-04-03 | 16.90 | 17.08 | 16.62 | 16.94 | 72.9M |
| 2025-04-02 | 17.68 | 17.68 | 17.12 | 17.32 | 57.0M |
| 2025-04-01 | 17.76 | 18.06 | 17.50 | 17.68 | 38.4M |
| 2025-03-31 | 17.80 | 18.16 | 17.52 | 17.68 | 65.8M |
| 2025-03-28 | 18.10 | 18.20 | 17.68 | 18.04 | 70.9M |
| 2025-03-27 | 18.38 | 18.40 | 17.54 | 17.82 | 83.2M |
| 2025-03-26 | 18.70 | 19.26 | 18.14 | 18.38 | 112.1M |
| 2025-03-25 | 17.88 | 18.68 | 17.84 | 18.54 | 118.3M |
| 2025-03-24 | 17.54 | 18.30 | 17.42 | 18.14 | 103.8M |
| 2025-03-21 | 18.18 | 18.20 | 17.12 | 17.28 | 105.8M |
| 2025-03-20 | 18.32 | 18.54 | 18.08 | 18.18 | 89.4M |
| 2025-03-19 | 17.90 | 18.16 | 17.64 | 18.06 | 60.4M |
| 2025-03-18 | 17.40 | 18.06 | 17.20 | 17.76 | 82.4M |
| 2025-03-17 | 17.16 | 17.46 | 16.98 | 17.04 | 61.7M |
| 2025-03-14 | 16.70 | 17.38 | 16.70 | 17.08 | 117.6M |
| 2025-03-13 | 16.22 | 16.54 | 16.22 | 16.28 | 67.9M |
| 2025-03-12 | 15.80 | 16.08 | 15.58 | 16.08 | 51.2M |
| 2025-03-11 | 15.70 | 15.70 | 15.38 | 15.54 | 63.7M |
| 2025-03-10 | 15.98 | 16.20 | 15.80 | 16.14 | 47.0M |
| 2025-03-07 | 16.00 | 16.28 | 15.66 | 15.98 | 56.8M |
| 2025-03-06 | 15.66 | 16.10 | 15.66 | 15.92 | 71.3M |
| 2025-03-05 | 15.22 | 15.44 | 15.08 | 15.36 | 29.2M |
| 2025-03-04 | 14.74 | 15.28 | 14.70 | 15.10 | 33.8M |
| 2025-03-03 | 14.68 | 15.12 | 14.68 | 14.88 | 44.8M |
| 2025-02-28 | 15.02 | 15.02 | 14.54 | 14.54 | 66.8M |
| 2025-02-27 | 15.32 | 15.46 | 15.02 | 15.16 | 53.0M |
| 2025-02-26 | 15.34 | 15.60 | 15.24 | 15.50 | 46.3M |
| 2025-02-25 | 15.60 | 15.60 | 15.18 | 15.28 | 35.9M |
| 2025-02-24 | 15.42 | 15.72 | 15.22 | 15.60 | 45.7M |
| 2025-02-21 | 15.84 | 15.96 | 15.52 | 15.66 | 37.7M |
| 2025-02-20 | 15.80 | 15.88 | 15.52 | 15.78 | 33.5M |
| 2025-02-19 | 15.86 | 16.00 | 15.70 | 15.82 | 24.9M |
| 2025-02-18 | 15.96 | 16.02 | 15.70 | 15.84 | 41.7M |
| 2025-02-17 | 16.06 | 16.28 | 15.80 | 15.92 | 76.9M |
| 2025-02-14 | 16.50 | 16.72 | 16.34 | 16.64 | 34.5M |
| 2025-02-13 | 16.46 | 16.64 | 16.20 | 16.30 | 59.1M |
| 2025-02-12 | 16.36 | 16.36 | 16.06 | 16.24 | 51.6M |
| 2025-02-11 | 16.34 | 16.82 | 16.18 | 16.38 | 84.6M |
| 2025-02-10 | 15.92 | 16.26 | 15.86 | 16.14 | 72.3M |
| 2025-02-07 | 15.80 | 15.94 | 15.46 | 15.72 | 44.9M |
| 2025-02-06 | 15.52 | 15.78 | 15.38 | 15.62 | 61.6M |
| 2025-02-05 | 15.44 | 15.48 | 15.12 | 15.46 | 37.4M |
| 2025-02-04 | 15.00 | 15.44 | 14.86 | 15.30 | 44.9M |
| 2025-02-03 | 14.50 | 14.74 | 14.30 | 14.72 | 29.0M |
| 2025-01-28 | 14.92 | 14.96 | 14.50 | 14.56 | 12.2M |
| 2025-01-27 | 14.66 | 14.98 | 14.54 | 14.92 | 56.9M |
| 2025-01-24 | 14.60 | 15.04 | 14.50 | 14.90 | 45.4M |
| 2025-01-23 | 14.88 | 14.88 | 14.48 | 14.60 | 45.4M |
| 2025-01-22 | 15.14 | 15.20 | 14.72 | 14.84 | 44.1M |
| 2025-01-21 | 15.10 | 15.14 | 14.86 | 15.00 | 36.2M |
| 2025-01-20 | 15.00 | 15.08 | 14.80 | 14.86 | 50.8M |
| 2025-01-17 | 14.86 | 15.14 | 14.76 | 15.04 | 53.2M |
| 2025-01-16 | 14.88 | 15.16 | 14.76 | 14.84 | 87.6M |
| 2025-01-15 | 15.12 | 15.12 | 14.10 | 14.48 | 210.2M |
| 2025-01-14 | 15.20 | 15.46 | 14.96 | 15.38 | 40.7M |
| 2025-01-13 | 14.96 | 15.46 | 14.96 | 15.32 | 46.7M |
| 2025-01-10 | 15.00 | 15.24 | 14.82 | 15.14 | 52.8M |
| 2025-01-09 | 14.76 | 15.00 | 14.54 | 14.68 | 33.2M |
| 2025-01-08 | 14.76 | 14.84 | 14.50 | 14.62 | 36.7M |
| 2025-01-07 | 14.16 | 14.74 | 14.16 | 14.74 | 51.1M |
| 2025-01-06 | 14.44 | 14.58 | 14.18 | 14.28 | 28.1M |
| 2025-01-03 | 14.20 | 14.76 | 14.20 | 14.46 | 41.4M |
| 2025-01-02 | 14.02 | 14.44 | 13.86 | 14.18 | 36.4M |