18.59
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 |
---|---|---|---|---|---|
2021-12-31 | 21.62 | 22.91 | 21.33 | 22.67 | 1.7M |
2021-12-30 | 21.47 | 21.81 | 21.30 | 21.53 | 1.2M |
2021-12-29 | 20.97 | 21.78 | 20.80 | 21.47 | 1.3M |
2021-12-28 | 21.18 | 21.59 | 20.99 | 21.01 | 0.7M |
2021-12-27 | 21.15 | 21.25 | 20.80 | 21.18 | 0.9M |
2021-12-23 | 20.98 | 21.20 | 20.71 | 21.05 | 1.0M |
2021-12-22 | 20.44 | 20.81 | 20.03 | 20.80 | 0.7M |
2021-12-21 | 20.37 | 20.94 | 20.29 | 20.31 | 1.1M |
2021-12-20 | 19.59 | 20.31 | 19.43 | 20.24 | 1.8M |
2021-12-17 | 19.21 | 19.96 | 18.83 | 19.86 | 1.5M |
2021-12-16 | 19.81 | 19.95 | 19.22 | 19.31 | 1.4M |
2021-12-15 | 18.50 | 19.42 | 18.41 | 19.37 | 1.9M |
2021-12-14 | 18.97 | 19.41 | 18.60 | 18.67 | 2.2M |
2021-12-13 | 20.86 | 20.99 | 19.30 | 19.58 | 2.3M |
2021-12-10 | 21.52 | 21.70 | 20.76 | 21.09 | 1.3M |
2021-12-09 | 21.90 | 21.96 | 21.15 | 21.40 | 2.1M |
2021-12-08 | 23.77 | 24.03 | 23.03 | 23.46 | 3.0M |
2021-12-07 | 23.20 | 23.89 | 23.10 | 23.57 | 2.4M |
2021-12-06 | 21.80 | 23.07 | 21.19 | 22.69 | 3.1M |
2021-12-03 | 21.31 | 21.69 | 20.74 | 21.66 | 2.1M |
2021-12-02 | 19.84 | 21.34 | 19.84 | 21.23 | 1.6M |
2021-12-01 | 21.34 | 21.39 | 19.79 | 19.79 | 2.1M |
2021-11-30 | 21.65 | 21.90 | 20.50 | 21.01 | 2.6M |
2021-11-29 | 21.89 | 21.95 | 20.92 | 21.83 | 2.8M |
2021-11-26 | 20.36 | 21.04 | 19.81 | 20.95 | 2.2M |
2021-11-24 | 19.11 | 21.40 | 18.93 | 20.99 | 6.8M |
2021-11-23 | 19.14 | 19.39 | 18.64 | 19.04 | 2.5M |
2021-11-22 | 19.02 | 19.79 | 19.01 | 19.08 | 2.6M |
2021-11-19 | 19.47 | 19.53 | 18.87 | 18.88 | 2.9M |
2021-11-18 | 18.87 | 19.77 | 18.81 | 19.21 | 3.8M |
2021-11-17 | 18.98 | 19.27 | 18.23 | 18.68 | 3.9M |
2021-11-16 | 18.72 | 18.84 | 17.80 | 18.19 | 4.0M |
2021-11-15 | 19.37 | 19.38 | 18.50 | 19.07 | 2.4M |
2021-11-12 | 18.81 | 19.21 | 18.68 | 19.17 | 1.4M |
2021-11-11 | 19.02 | 19.52 | 18.83 | 19.20 | 1.5M |
2021-11-10 | 19.30 | 19.30 | 18.41 | 18.54 | 1.5M |
2021-11-09 | 19.78 | 19.78 | 18.95 | 19.40 | 1.2M |
2021-11-08 | 19.55 | 19.98 | 19.44 | 19.53 | 1.4M |
2021-11-05 | 19.51 | 19.59 | 18.72 | 19.28 | 2.0M |
2021-11-04 | 19.75 | 19.86 | 19.02 | 19.28 | 1.3M |
2021-11-03 | 19.02 | 19.67 | 18.45 | 19.50 | 1.9M |
2021-11-02 | 19.72 | 19.80 | 18.24 | 19.25 | 3.6M |
2021-11-01 | 20.70 | 20.85 | 20.29 | 20.65 | 1.5M |
2021-10-29 | 20.57 | 20.74 | 20.23 | 20.69 | 0.9M |
2021-10-27 | 20.31 | 20.78 | 19.87 | 20.02 | 2.1M |
2021-10-26 | 21.84 | 21.85 | 20.37 | 20.94 | 4.0M |
2021-10-25 | 21.56 | 22.46 | 21.56 | 22.39 | 1.5M |
2021-10-22 | 21.84 | 21.90 | 21.06 | 21.58 | 1.9M |
2021-10-21 | 22.73 | 22.73 | 21.69 | 22.05 | 2.1M |
2021-10-20 | 22.75 | 23.35 | 21.97 | 23.22 | 1.9M |
2021-10-19 | 23.10 | 24.05 | 22.84 | 22.95 | 1.5M |
2021-10-18 | 22.20 | 23.18 | 21.91 | 22.88 | 1.4M |
2021-10-15 | 21.97 | 22.47 | 21.54 | 22.07 | 1.6M |
2021-10-14 | 22.37 | 22.40 | 21.31 | 21.68 | 2.5M |
2021-10-13 | 22.67 | 22.77 | 21.57 | 22.17 | 1.6M |
2021-10-12 | 23.18 | 23.38 | 22.51 | 22.55 | 1.7M |
2021-10-11 | 23.00 | 23.78 | 22.97 | 23.24 | 1.2M |
2021-10-08 | 23.60 | 23.60 | 22.42 | 22.95 | 2.1M |
2021-10-07 | 24.85 | 25.30 | 23.62 | 23.70 | 2.4M |
2021-10-06 | 24.36 | 25.11 | 23.96 | 24.67 | 2.1M |
2021-10-05 | 24.07 | 25.46 | 23.93 | 24.73 | 2.4M |
2021-10-04 | 25.00 | 25.28 | 23.15 | 23.40 | 2.8M |
2021-10-01 | 24.25 | 25.44 | 24.02 | 25.27 | 2.6M |
2021-09-30 | 23.09 | 24.30 | 22.71 | 24.04 | 1.7M |
2021-09-29 | 24.05 | 24.23 | 22.85 | 23.08 | 1.9M |
2021-09-28 | 23.83 | 24.04 | 22.78 | 23.70 | 2.1M |
2021-09-27 | 22.73 | 23.86 | 22.54 | 23.38 | 2.0M |
2021-09-24 | 21.21 | 22.87 | 21.15 | 22.74 | 2.1M |
2021-09-23 | 21.58 | 21.77 | 21.10 | 21.62 | 1.8M |
2021-09-22 | 20.83 | 21.45 | 20.82 | 21.14 | 1.9M |
2021-09-21 | 20.86 | 20.96 | 20.05 | 20.25 | 2.2M |
2021-09-20 | 21.40 | 22.11 | 20.00 | 20.18 | 5.6M |
2021-09-17 | 24.55 | 24.63 | 22.92 | 22.94 | 3.4M |
2021-09-16 | 24.77 | 26.00 | 24.35 | 24.45 | 3.3M |
2021-09-15 | 23.76 | 24.62 | 23.60 | 24.61 | 1.7M |
2021-09-14 | 24.28 | 24.50 | 23.44 | 23.62 | 1.6M |
2021-09-13 | 24.40 | 24.87 | 23.97 | 24.16 | 2.4M |
2021-09-10 | 24.32 | 24.65 | 23.58 | 23.60 | 1.6M |
2021-09-09 | 22.99 | 23.98 | 22.82 | 23.83 | 1.5M |
2021-09-08 | 23.70 | 23.71 | 22.26 | 22.76 | 2.2M |
2021-09-07 | 23.49 | 24.90 | 23.49 | 23.98 | 2.4M |
2021-09-03 | 23.74 | 24.02 | 23.27 | 23.88 | 1.0M |
2021-09-02 | 23.32 | 24.23 | 23.32 | 23.96 | 1.5M |
2021-09-01 | 22.82 | 23.21 | 22.24 | 23.17 | 2.2M |
2021-08-31 | 23.32 | 23.37 | 22.22 | 23.07 | 3.8M |
2021-08-30 | 24.12 | 24.41 | 23.28 | 23.87 | 2.0M |
2021-08-27 | 22.40 | 23.79 | 22.20 | 23.74 | 2.2M |
2021-08-26 | 22.10 | 22.60 | 21.93 | 22.37 | 1.5M |
2021-08-25 | 21.88 | 22.35 | 21.59 | 22.08 | 1.6M |
2021-08-24 | 21.94 | 22.58 | 21.65 | 21.81 | 2.2M |
2021-08-23 | 21.00 | 21.97 | 20.95 | 21.83 | 2.4M |
2021-08-20 | 20.14 | 20.51 | 19.57 | 20.31 | 1.9M |
2021-08-19 | 21.00 | 21.14 | 19.92 | 20.46 | 2.3M |
2021-08-18 | 21.45 | 22.17 | 20.96 | 21.42 | 2.6M |
2021-08-17 | 20.86 | 21.65 | 20.61 | 20.88 | 2.3M |
2021-08-16 | 20.36 | 21.06 | 19.91 | 20.95 | 2.1M |
2021-08-13 | 20.39 | 20.88 | 20.18 | 20.48 | 1.8M |
2021-08-12 | 20.14 | 20.45 | 19.66 | 20.29 | 1.2M |
2021-08-11 | 19.48 | 20.07 | 19.28 | 20.04 | 1.7M |
2021-08-10 | 18.22 | 19.41 | 17.92 | 19.28 | 1.7M |
2021-08-09 | 19.28 | 19.30 | 18.17 | 18.22 | 3.3M |
2021-08-06 | 20.25 | 20.32 | 18.61 | 19.37 | 3.7M |
2021-08-05 | 19.10 | 19.77 | 19.04 | 19.60 | 2.2M |
2021-08-04 | 19.27 | 19.46 | 18.80 | 18.96 | 0.8M |
2021-08-03 | 19.19 | 19.20 | 18.42 | 19.20 | 1.0M |
2021-08-02 | 19.30 | 19.75 | 18.96 | 19.19 | 1.2M |
2021-07-30 | 19.36 | 19.40 | 18.69 | 19.03 | 1.2M |
2021-07-29 | 18.89 | 19.57 | 18.73 | 19.36 | 1.1M |
2021-07-28 | 18.50 | 19.02 | 18.22 | 18.71 | 0.8M |
2021-07-27 | 18.86 | 18.86 | 17.65 | 18.33 | 1.6M |
2021-07-26 | 18.57 | 19.13 | 18.50 | 18.88 | 1.4M |
2021-07-23 | 19.00 | 19.04 | 18.26 | 18.53 | 1.1M |
2021-07-22 | 18.57 | 18.72 | 18.11 | 18.71 | 1.0M |
2021-07-21 | 17.64 | 18.62 | 17.49 | 18.51 | 1.3M |
2021-07-20 | 17.75 | 17.78 | 17.16 | 17.39 | 1.5M |
2021-07-19 | 17.01 | 17.59 | 16.56 | 17.53 | 2.8M |
2021-07-16 | 18.83 | 18.97 | 17.26 | 17.34 | 3.2M |
2021-07-15 | 18.55 | 19.27 | 18.42 | 18.74 | 1.3M |
2021-07-14 | 19.08 | 19.68 | 18.56 | 18.65 | 1.9M |
2021-07-13 | 19.97 | 20.10 | 18.97 | 19.06 | 1.8M |
2021-07-12 | 20.50 | 20.50 | 19.85 | 20.35 | 0.8M |
2021-07-09 | 20.27 | 20.75 | 19.92 | 20.55 | 1.2M |
2021-07-08 | 19.70 | 20.23 | 19.36 | 20.01 | 1.4M |
2021-07-07 | 20.82 | 21.13 | 20.14 | 20.75 | 1.3M |
2021-07-06 | 20.58 | 20.81 | 19.70 | 20.60 | 1.6M |
2021-07-02 | 20.66 | 21.18 | 20.24 | 20.58 | 3.1M |
2021-07-01 | 22.97 | 23.10 | 20.99 | 21.35 | 2.5M |
2021-06-30 | 22.70 | 23.33 | 22.54 | 22.95 | 1.0M |
2021-06-29 | 23.25 | 23.48 | 22.51 | 22.73 | 1.0M |
2021-06-28 | 24.08 | 24.13 | 22.40 | 22.90 | 2.0M |
2021-06-25 | 24.69 | 25.24 | 23.52 | 23.56 | 2.7M |
2021-06-24 | 22.68 | 24.02 | 22.68 | 23.97 | 1.6M |
2021-06-23 | 23.30 | 24.08 | 22.65 | 22.68 | 1.5M |
2021-06-22 | 22.11 | 23.51 | 21.00 | 23.49 | 2.5M |
2021-06-21 | 21.84 | 22.80 | 21.77 | 22.50 | 1.7M |
2021-06-18 | 21.77 | 22.57 | 21.41 | 22.13 | 1.6M |
2021-06-17 | 23.76 | 24.10 | 22.04 | 22.61 | 2.7M |
2021-06-16 | 22.42 | 24.50 | 22.22 | 24.37 | 3.9M |
2021-06-15 | 21.66 | 22.36 | 20.80 | 22.21 | 1.9M |
2021-06-14 | 22.78 | 23.26 | 21.31 | 21.55 | 2.4M |
2021-06-11 | 21.85 | 22.57 | 21.61 | 22.55 | 2.0M |
2021-06-10 | 21.40 | 22.26 | 21.24 | 21.53 | 1.7M |
2021-06-09 | 20.76 | 21.13 | 20.65 | 20.94 | 1.9M |
2021-06-08 | 20.74 | 20.80 | 19.84 | 20.56 | 1.5M |
2021-06-07 | 19.21 | 20.59 | 19.08 | 20.45 | 2.6M |
2021-06-04 | 18.76 | 19.00 | 18.40 | 18.88 | 1.2M |
2021-06-03 | 19.03 | 19.14 | 18.44 | 18.66 | 2.0M |
2021-06-02 | 19.94 | 20.09 | 18.77 | 19.32 | 1.7M |
2021-06-01 | 19.94 | 20.03 | 19.18 | 19.99 | 1.9M |
2021-05-28 | 19.17 | 19.93 | 19.17 | 19.51 | 1.3M |
2021-05-27 | 19.21 | 19.55 | 18.80 | 19.39 | 2.5M |
2021-05-26 | 20.33 | 20.55 | 19.25 | 19.63 | 3.2M |
2021-05-25 | 21.90 | 21.95 | 20.27 | 20.33 | 3.8M |
2021-05-24 | 21.46 | 22.87 | 21.22 | 22.72 | 1.8M |
2021-05-21 | 21.22 | 22.25 | 21.10 | 21.59 | 2.0M |
2021-05-20 | 21.61 | 22.00 | 20.10 | 21.00 | 4.4M |
2021-05-19 | 22.29 | 22.88 | 21.46 | 22.54 | 2.3M |
2021-05-18 | 21.12 | 22.64 | 21.08 | 22.10 | 2.1M |
2021-05-17 | 21.21 | 21.53 | 20.71 | 20.73 | 1.4M |
2021-05-14 | 21.25 | 21.67 | 20.77 | 21.29 | 1.5M |
2021-05-13 | 21.30 | 21.76 | 20.95 | 21.46 | 1.4M |
2021-05-12 | 22.52 | 22.65 | 21.26 | 21.45 | 2.2M |
2021-05-11 | 20.94 | 23.29 | 20.80 | 23.22 | 2.3M |
2021-05-10 | 23.00 | 23.27 | 22.11 | 22.11 | 2.2M |
2021-05-07 | 20.59 | 22.90 | 20.56 | 22.50 | 3.1M |
2021-05-06 | 19.39 | 20.80 | 19.06 | 20.50 | 2.1M |
2021-05-05 | 21.00 | 21.45 | 20.00 | 20.39 | 2.0M |
2021-05-04 | 21.29 | 21.78 | 19.61 | 20.43 | 2.3M |
2021-05-03 | 18.95 | 21.65 | 18.95 | 21.01 | 3.6M |
2021-04-30 | 18.14 | 18.98 | 18.06 | 18.63 | 1.2M |
2021-04-29 | 18.50 | 18.57 | 17.91 | 18.07 | 1.6M |
2021-04-28 | 18.20 | 18.82 | 18.11 | 18.37 | 2.1M |
2021-04-27 | 18.51 | 18.91 | 17.98 | 18.17 | 1.2M |
2021-04-26 | 18.05 | 18.42 | 17.90 | 18.14 | 1.4M |
2021-04-23 | 17.80 | 17.91 | 17.12 | 17.69 | 1.0M |
2021-04-22 | 17.59 | 18.26 | 17.31 | 17.36 | 1.6M |
2021-04-21 | 17.04 | 17.77 | 16.85 | 17.73 | 1.4M |
2021-04-20 | 16.85 | 17.03 | 16.10 | 16.50 | 1.2M |
2021-04-19 | 16.48 | 17.29 | 16.40 | 17.01 | 1.9M |
2021-04-16 | 15.50 | 16.35 | 15.41 | 15.99 | 1.5M |
2021-04-15 | 15.78 | 15.88 | 15.10 | 15.24 | 0.7M |
2021-04-14 | 14.45 | 16.01 | 14.37 | 15.28 | 1.8M |
2021-04-13 | 14.55 | 14.67 | 14.21 | 14.44 | 0.6M |
2021-04-12 | 14.95 | 14.98 | 14.16 | 14.76 | 0.8M |
2021-04-09 | 14.81 | 14.83 | 14.47 | 14.77 | 0.5M |
2021-04-08 | 14.77 | 14.85 | 14.43 | 14.74 | 0.5M |
2021-04-07 | 14.39 | 14.89 | 14.28 | 14.69 | 0.6M |
2021-04-06 | 13.98 | 14.60 | 13.92 | 14.36 | 0.6M |
2021-04-05 | 14.66 | 14.68 | 13.88 | 14.22 | 0.9M |
2021-04-01 | 14.69 | 14.84 | 14.29 | 14.49 | 0.7M |
2021-03-31 | 14.97 | 15.00 | 14.36 | 14.68 | 0.9M |
2021-03-30 | 14.59 | 14.97 | 14.12 | 14.92 | 0.9M |
2021-03-29 | 14.97 | 15.14 | 14.36 | 14.55 | 0.9M |
2021-03-26 | 15.61 | 15.85 | 14.66 | 15.13 | 1.3M |
2021-03-25 | 13.65 | 15.45 | 13.26 | 15.25 | 2.0M |
2021-03-24 | 14.47 | 14.64 | 13.94 | 13.94 | 1.3M |
2021-03-23 | 16.10 | 16.10 | 13.76 | 13.88 | 3.1M |
2021-03-22 | 17.70 | 17.88 | 16.62 | 16.74 | 1.5M |
2021-03-19 | 16.51 | 17.06 | 16.08 | 16.87 | 1.1M |
2021-03-18 | 15.87 | 17.43 | 15.87 | 16.30 | 2.3M |
2021-03-17 | 15.39 | 15.90 | 15.11 | 15.79 | 1.1M |
2021-03-16 | 15.98 | 15.98 | 14.84 | 15.00 | 1.1M |
2021-03-15 | 15.98 | 16.14 | 15.36 | 16.03 | 0.8M |
2021-03-12 | 15.68 | 16.40 | 15.17 | 15.92 | 2.0M |
2021-03-11 | 15.00 | 15.81 | 14.61 | 15.69 | 2.4M |
2021-03-10 | 13.71 | 14.90 | 13.56 | 14.60 | 2.3M |
2021-03-09 | 13.67 | 14.07 | 13.45 | 13.74 | 0.9M |
2021-03-08 | 13.87 | 13.97 | 13.38 | 13.53 | 0.8M |
2021-03-05 | 13.96 | 14.00 | 12.74 | 13.60 | 1.4M |
2021-03-04 | 14.15 | 15.18 | 13.15 | 13.50 | 1.7M |
2021-03-03 | 13.83 | 14.32 | 13.66 | 14.17 | 1.4M |
2021-03-02 | 14.01 | 14.17 | 13.67 | 13.68 | 1.1M |
2021-03-01 | 14.29 | 14.47 | 13.64 | 13.76 | 0.7M |
2021-02-26 | 13.98 | 14.50 | 13.72 | 14.08 | 0.9M |
2021-02-25 | 14.33 | 14.97 | 14.26 | 14.39 | 1.6M |
2021-02-24 | 13.16 | 14.25 | 13.15 | 14.19 | 1.3M |
2021-02-23 | 13.80 | 13.87 | 12.66 | 13.34 | 0.9M |
2021-02-22 | 13.64 | 14.53 | 13.41 | 13.99 | 1.7M |
2021-02-19 | 13.39 | 13.94 | 13.12 | 13.48 | 1.0M |
2021-02-18 | 13.65 | 14.07 | 12.90 | 13.20 | 1.3M |
2021-02-17 | 14.08 | 14.23 | 13.31 | 14.23 | 1.6M |
2021-02-16 | 14.47 | 14.99 | 14.03 | 14.30 | 1.6M |
2021-02-12 | 12.20 | 14.58 | 12.20 | 14.12 | 3.5M |
2021-02-11 | 11.80 | 12.69 | 11.69 | 12.39 | 1.4M |
2021-02-10 | 12.00 | 12.16 | 11.68 | 11.82 | 0.8M |
2021-02-09 | 11.55 | 11.90 | 11.28 | 11.83 | 1.1M |
2021-02-08 | 11.54 | 12.10 | 11.46 | 11.66 | 1.1M |
2021-02-05 | 11.18 | 11.75 | 11.10 | 11.73 | 1.1M |
2021-02-04 | 11.24 | 11.36 | 10.87 | 11.03 | 0.7M |
2021-02-03 | 10.43 | 11.22 | 10.43 | 11.15 | 1.1M |
2021-02-02 | 10.28 | 10.62 | 9.95 | 10.55 | 1.5M |
2021-02-01 | 10.12 | 10.64 | 9.55 | 10.58 | 2.5M |
2021-01-29 | 10.41 | 11.09 | 10.39 | 10.61 | 1.3M |
2021-01-28 | 10.25 | 10.41 | 10.04 | 10.20 | 0.9M |
2021-01-27 | 10.34 | 10.70 | 10.25 | 10.33 | 1.1M |
2021-01-26 | 10.59 | 10.87 | 10.36 | 10.59 | 1.3M |
2021-01-25 | 11.00 | 11.39 | 10.68 | 10.85 | 1.1M |
2021-01-22 | 10.90 | 11.45 | 10.61 | 11.40 | 1.0M |
2021-01-21 | 11.40 | 11.46 | 10.56 | 11.17 | 1.3M |
2021-01-20 | 11.80 | 11.86 | 11.16 | 11.49 | 0.7M |
2021-01-19 | 11.82 | 12.01 | 11.49 | 11.76 | 0.9M |
2021-01-15 | 12.20 | 12.22 | 11.31 | 11.49 | 1.1M |
2021-01-14 | 11.16 | 12.20 | 11.10 | 12.03 | 1.7M |
2021-01-13 | 11.36 | 11.38 | 10.76 | 11.09 | 1.1M |
2021-01-12 | 10.97 | 11.49 | 10.92 | 11.47 | 1.0M |
2021-01-11 | 11.00 | 11.15 | 10.68 | 11.03 | 1.1M |
2021-01-08 | 10.15 | 11.17 | 10.13 | 11.08 | 1.8M |
2021-01-07 | 9.50 | 10.14 | 9.44 | 9.81 | 1.3M |
2021-01-06 | 9.28 | 9.54 | 9.01 | 9.30 | 1.0M |
2021-01-05 | 8.88 | 9.42 | 8.88 | 9.37 | 1.0M |
2021-01-04 | 9.00 | 9.17 | 8.66 | 8.86 | 0.7M |