18.23
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 14.50 | 14.90 | 14.36 | 14.82 | 39.6M |
| 2024-12-30 | 15.00 | 15.00 | 14.36 | 14.64 | 58.2M |
| 2024-12-27 | 15.34 | 15.48 | 14.84 | 14.96 | 62.1M |
| 2024-12-24 | 15.12 | 15.36 | 15.00 | 15.34 | 20.8M |
| 2024-12-23 | 15.32 | 15.46 | 14.92 | 15.10 | 38.5M |
| 2024-12-20 | 15.40 | 15.66 | 15.30 | 15.32 | 47.4M |
| 2024-12-19 | 15.40 | 15.54 | 15.06 | 15.48 | 48.8M |
| 2024-12-18 | 15.20 | 15.76 | 15.12 | 15.68 | 56.2M |
| 2024-12-17 | 15.00 | 15.32 | 14.82 | 15.06 | 45.4M |
| 2024-12-16 | 15.10 | 15.42 | 15.04 | 15.18 | 64.0M |
| 2024-12-13 | 16.02 | 16.02 | 15.18 | 15.28 | 90.1M |
| 2024-12-12 | 15.80 | 16.40 | 15.72 | 16.10 | 65.5M |
| 2024-12-11 | 15.80 | 16.04 | 15.60 | 15.84 | 50.4M |
| 2024-12-10 | 16.20 | 16.44 | 15.58 | 15.68 | 131.0M |
| 2024-12-09 | 14.74 | 15.50 | 14.62 | 15.42 | 116.5M |
| 2024-12-06 | 14.52 | 14.78 | 14.36 | 14.74 | 94.0M |
| 2024-12-05 | 14.20 | 14.56 | 14.14 | 14.52 | 43.6M |
| 2024-12-04 | 14.72 | 14.84 | 14.36 | 14.46 | 50.6M |
| 2024-12-03 | 14.38 | 14.54 | 14.18 | 14.46 | 41.9M |
| 2024-12-02 | 14.00 | 14.72 | 14.00 | 14.42 | 94.1M |
| 2024-11-29 | 13.80 | 14.02 | 13.62 | 13.86 | 70.9M |
| 2024-11-28 | 13.60 | 14.40 | 13.50 | 13.78 | 135.8M |
| 2024-11-27 | 13.00 | 13.16 | 12.44 | 13.14 | 79.1M |
| 2024-11-26 | 12.80 | 13.18 | 12.72 | 13.00 | 55.3M |
| 2024-11-25 | 13.08 | 13.32 | 12.94 | 13.00 | 67.1M |
| 2024-11-22 | 13.36 | 13.44 | 12.70 | 12.84 | 66.1M |
| 2024-11-21 | 13.14 | 13.76 | 13.04 | 13.44 | 56.0M |
| 2024-11-20 | 13.40 | 13.60 | 13.02 | 13.32 | 66.1M |
| 2024-11-19 | 13.82 | 13.92 | 13.20 | 13.60 | 59.6M |
| 2024-11-18 | 13.22 | 14.06 | 13.14 | 13.76 | 98.3M |
| 2024-11-15 | 13.80 | 13.86 | 12.50 | 13.18 | 173.1M |
| 2024-11-14 | 13.88 | 14.60 | 13.76 | 13.90 | 93.2M |
| 2024-11-13 | 13.98 | 14.12 | 13.28 | 14.04 | 100.6M |
| 2024-11-12 | 14.70 | 15.36 | 14.22 | 14.30 | 120.3M |
| 2024-11-11 | 14.40 | 14.72 | 14.26 | 14.60 | 54.7M |
| 2024-11-08 | 14.60 | 15.50 | 14.60 | 14.74 | 110.6M |
| 2024-11-07 | 14.14 | 14.80 | 13.76 | 14.34 | 111.4M |
| 2024-11-06 | 14.94 | 15.04 | 14.28 | 14.54 | 81.5M |
| 2024-11-05 | 14.18 | 15.12 | 14.14 | 14.98 | 92.8M |
| 2024-11-04 | 13.98 | 14.80 | 13.86 | 14.48 | 97.7M |
| 2024-11-01 | 13.60 | 14.14 | 13.28 | 13.84 | 106.4M |
| 2024-10-31 | 14.30 | 14.48 | 13.60 | 13.66 | 161.3M |
| 2024-10-30 | 14.30 | 14.64 | 14.06 | 14.42 | 103.2M |
| 2024-10-29 | 14.98 | 15.40 | 14.80 | 14.86 | 77.9M |
| 2024-10-28 | 15.28 | 15.54 | 14.60 | 14.90 | 103.6M |
| 2024-10-25 | 13.94 | 15.16 | 13.90 | 15.04 | 176.7M |
| 2024-10-24 | 14.32 | 14.58 | 13.82 | 13.90 | 85.8M |
| 2024-10-23 | 13.84 | 14.90 | 13.64 | 14.54 | 198.4M |
| 2024-10-22 | 12.68 | 13.90 | 12.64 | 13.64 | 159.3M |
| 2024-10-21 | 12.68 | 12.98 | 12.50 | 12.74 | 66.2M |
| 2024-10-18 | 11.92 | 12.76 | 11.82 | 12.60 | 76.8M |
| 2024-10-17 | 12.18 | 12.56 | 11.90 | 11.98 | 57.9M |
| 2024-10-16 | 11.80 | 12.40 | 11.58 | 12.10 | 74.2M |
| 2024-10-15 | 12.64 | 13.00 | 11.84 | 12.00 | 96.6M |
| 2024-10-14 | 12.88 | 13.06 | 12.24 | 12.76 | 127.1M |
| 2024-10-10 | 12.20 | 13.20 | 12.20 | 12.88 | 185.8M |
| 2024-10-09 | 12.24 | 12.42 | 11.18 | 11.78 | 163.6M |
| 2024-10-08 | 14.00 | 14.24 | 11.94 | 12.18 | 188.0M |
| 2024-10-07 | 13.24 | 13.90 | 13.24 | 13.90 | 90.0M |
| 2024-10-04 | 12.70 | 13.02 | 12.30 | 13.00 | 55.2M |
| 2024-10-03 | 13.12 | 13.12 | 12.08 | 12.52 | 82.8M |
| 2024-10-02 | 12.40 | 13.20 | 12.10 | 13.06 | 119.5M |
| 2024-09-30 | 12.06 | 12.56 | 12.04 | 12.18 | 158.4M |
| 2024-09-27 | 11.20 | 11.92 | 11.18 | 11.88 | 161.4M |
| 2024-09-26 | 10.60 | 11.16 | 10.52 | 11.14 | 133.6M |
| 2024-09-25 | 10.98 | 10.98 | 10.46 | 10.52 | 96.9M |
| 2024-09-24 | 10.40 | 10.64 | 10.22 | 10.60 | 123.2M |
| 2024-09-23 | 9.96 | 10.42 | 9.92 | 10.18 | 110.6M |
| 2024-09-20 | 9.44 | 10.06 | 9.38 | 9.97 | 136.2M |
| 2024-09-19 | 9.15 | 9.36 | 9.10 | 9.32 | 61.3M |
| 2024-09-17 | 9.01 | 9.12 | 8.97 | 9.07 | 12.4M |
| 2024-09-16 | 9.08 | 9.09 | 8.87 | 9.02 | 10.2M |
| 2024-09-13 | 9.04 | 9.13 | 8.99 | 9.09 | 25.5M |
| 2024-09-12 | 8.97 | 9.15 | 8.85 | 9.02 | 36.2M |
| 2024-09-11 | 8.62 | 9.00 | 8.62 | 8.93 | 36.2M |
| 2024-09-10 | 8.88 | 8.96 | 8.73 | 8.79 | 23.3M |
| 2024-09-09 | 8.78 | 9.02 | 8.73 | 8.88 | 39.6M |
| 2024-09-05 | 8.94 | 9.13 | 8.81 | 8.92 | 29.1M |
| 2024-09-04 | 8.88 | 8.98 | 8.77 | 8.98 | 35.5M |
| 2024-09-03 | 8.82 | 9.07 | 8.72 | 8.93 | 34.3M |
| 2024-09-02 | 8.72 | 8.86 | 8.70 | 8.82 | 30.0M |
| 2024-08-30 | 8.69 | 8.97 | 8.69 | 8.82 | 75.2M |
| 2024-08-29 | 8.50 | 8.66 | 8.35 | 8.63 | 36.1M |
| 2024-08-28 | 8.59 | 8.64 | 8.49 | 8.58 | 35.3M |
| 2024-08-27 | 8.19 | 8.73 | 8.17 | 8.60 | 108.8M |
| 2024-08-26 | 8.06 | 8.21 | 8.05 | 8.21 | 41.9M |
| 2024-08-23 | 7.86 | 8.06 | 7.86 | 8.05 | 32.4M |
| 2024-08-22 | 8.14 | 8.14 | 7.86 | 7.99 | 51.9M |
| 2024-08-21 | 7.84 | 8.04 | 7.57 | 7.88 | 60.9M |
| 2024-08-20 | 7.94 | 7.98 | 7.79 | 7.87 | 18.8M |
| 2024-08-19 | 7.83 | 7.98 | 7.81 | 7.89 | 28.7M |
| 2024-08-16 | 7.72 | 7.82 | 7.72 | 7.76 | 17.4M |
| 2024-08-15 | 7.62 | 7.81 | 7.57 | 7.70 | 21.1M |
| 2024-08-14 | 7.73 | 7.82 | 7.62 | 7.67 | 13.0M |
| 2024-08-13 | 7.63 | 7.66 | 7.53 | 7.66 | 17.4M |
| 2024-08-12 | 7.61 | 7.70 | 7.53 | 7.63 | 13.5M |
| 2024-08-09 | 7.60 | 7.71 | 7.58 | 7.61 | 24.4M |
| 2024-08-08 | 7.38 | 7.59 | 7.31 | 7.53 | 27.5M |
| 2024-08-07 | 7.43 | 7.56 | 7.43 | 7.47 | 26.3M |
| 2024-08-06 | 7.61 | 7.69 | 7.44 | 7.49 | 29.2M |
| 2024-08-05 | 7.52 | 7.78 | 7.47 | 7.56 | 35.8M |
| 2024-08-02 | 7.90 | 7.90 | 7.63 | 7.72 | 46.3M |
| 2024-08-01 | 7.97 | 8.05 | 7.90 | 8.00 | 24.1M |
| 2024-07-31 | 7.92 | 8.01 | 7.82 | 7.96 | 34.6M |
| 2024-07-30 | 7.85 | 7.91 | 7.77 | 7.81 | 23.8M |
| 2024-07-29 | 8.00 | 8.03 | 7.88 | 7.89 | 21.4M |
| 2024-07-26 | 7.91 | 8.04 | 7.83 | 7.84 | 23.3M |
| 2024-07-25 | 7.87 | 7.90 | 7.78 | 7.79 | 28.4M |
| 2024-07-24 | 7.97 | 8.06 | 7.86 | 7.89 | 30.1M |
| 2024-07-23 | 8.05 | 8.10 | 7.94 | 7.97 | 38.0M |
| 2024-07-22 | 8.06 | 8.10 | 7.93 | 8.01 | 43.5M |
| 2024-07-19 | 8.04 | 8.12 | 8.02 | 8.07 | 45.7M |
| 2024-07-18 | 8.20 | 8.22 | 8.08 | 8.17 | 31.7M |
| 2024-07-17 | 8.22 | 8.36 | 8.19 | 8.23 | 41.1M |
| 2024-07-16 | 8.14 | 8.34 | 8.12 | 8.21 | 43.7M |
| 2024-07-15 | 8.46 | 8.46 | 8.18 | 8.23 | 34.7M |
| 2024-07-12 | 8.34 | 8.45 | 8.25 | 8.42 | 52.9M |
| 2024-07-11 | 8.26 | 8.35 | 8.24 | 8.30 | 43.6M |
| 2024-07-10 | 8.20 | 8.40 | 8.13 | 8.17 | 45.2M |
| 2024-07-09 | 8.20 | 8.25 | 8.03 | 8.15 | 73.3M |
| 2024-07-08 | 8.33 | 8.43 | 8.17 | 8.26 | 50.3M |
| 2024-07-05 | 8.70 | 8.70 | 8.34 | 8.43 | 44.6M |
| 2024-07-04 | 8.78 | 8.89 | 8.68 | 8.70 | 28.9M |
| 2024-07-03 | 8.61 | 8.69 | 8.51 | 8.62 | 41.5M |
| 2024-07-02 | 9.21 | 9.21 | 8.35 | 8.48 | 92.0M |
| 2024-06-28 | 8.82 | 8.94 | 8.78 | 8.79 | 36.5M |
| 2024-06-27 | 9.05 | 9.13 | 8.85 | 8.90 | 37.9M |
| 2024-06-26 | 8.96 | 9.18 | 8.92 | 9.15 | 35.4M |
| 2024-06-25 | 8.80 | 9.01 | 8.76 | 8.96 | 36.9M |
| 2024-06-24 | 8.87 | 8.87 | 8.66 | 8.81 | 32.3M |
| 2024-06-21 | 9.15 | 9.15 | 8.86 | 8.91 | 33.4M |
| 2024-06-20 | 9.19 | 9.21 | 9.09 | 9.14 | 19.1M |
| 2024-06-19 | 8.93 | 9.36 | 8.93 | 9.22 | 37.6M |
| 2024-06-18 | 8.86 | 9.02 | 8.81 | 8.87 | 26.0M |
| 2024-06-17 | 8.85 | 8.98 | 8.72 | 8.86 | 18.8M |
| 2024-06-14 | 8.97 | 9.00 | 8.83 | 8.88 | 26.8M |
| 2024-06-13 | 8.95 | 9.30 | 8.95 | 9.04 | 61.5M |
| 2024-06-12 | 9.24 | 9.25 | 8.85 | 8.89 | 68.5M |
| 2024-06-11 | 9.43 | 9.43 | 9.10 | 9.34 | 38.0M |
| 2024-06-07 | 9.86 | 9.86 | 9.64 | 9.74 | 32.7M |
| 2024-06-06 | 9.89 | 9.94 | 9.71 | 9.80 | 19.5M |
| 2024-06-05 | 9.80 | 10.03 | 9.72 | 9.82 | 26.4M |
| 2024-06-04 | 9.77 | 9.90 | 9.67 | 9.69 | 22.5M |
| 2024-06-03 | 9.58 | 9.97 | 9.58 | 9.79 | 30.9M |
| 2024-05-31 | 9.69 | 9.84 | 9.44 | 9.46 | 74.9M |
| 2024-05-30 | 9.80 | 9.93 | 9.60 | 9.64 | 36.8M |
| 2024-05-29 | 9.91 | 9.96 | 9.80 | 9.88 | 26.0M |
| 2024-05-28 | 9.96 | 10.09 | 9.96 | 10.01 | 19.9M |
| 2024-05-27 | 9.91 | 9.99 | 9.81 | 9.96 | 18.3M |
| 2024-05-24 | 9.98 | 10.03 | 9.82 | 9.88 | 29.6M |
| 2024-05-23 | 10.29 | 10.29 | 9.99 | 10.03 | 55.5M |
| 2024-05-22 | 10.27 | 10.43 | 10.25 | 10.37 | 41.0M |
| 2024-05-21 | 10.51 | 10.55 | 10.17 | 10.23 | 52.9M |
| 2024-05-20 | 10.25 | 10.75 | 10.21 | 10.63 | 65.9M |
| 2024-05-17 | 10.21 | 10.29 | 10.03 | 10.21 | 40.3M |
| 2024-05-16 | 10.25 | 10.35 | 10.01 | 10.21 | 55.7M |
| 2024-05-14 | 10.07 | 10.27 | 9.98 | 10.21 | 73.9M |
| 2024-05-13 | 9.85 | 9.96 | 9.62 | 9.93 | 43.9M |
| 2024-05-10 | 9.96 | 9.99 | 9.69 | 9.88 | 42.0M |
| 2024-05-09 | 9.81 | 9.91 | 9.66 | 9.86 | 27.1M |
| 2024-05-08 | 9.96 | 9.96 | 9.70 | 9.73 | 27.0M |
| 2024-05-07 | 9.85 | 9.93 | 9.70 | 9.87 | 37.1M |
| 2024-05-06 | 9.89 | 9.99 | 9.75 | 9.90 | 57.3M |
| 2024-05-03 | 10.11 | 10.19 | 9.78 | 9.97 | 43.0M |
| 2024-05-02 | 9.62 | 9.96 | 9.49 | 9.85 | 44.9M |
| 2024-04-30 | 9.61 | 9.82 | 9.52 | 9.52 | 43.4M |
| 2024-04-29 | 9.69 | 9.84 | 9.51 | 9.54 | 61.6M |
| 2024-04-26 | 9.16 | 9.47 | 9.11 | 9.38 | 44.0M |
| 2024-04-25 | 9.00 | 9.34 | 9.00 | 9.19 | 38.9M |
| 2024-04-24 | 9.02 | 9.14 | 8.95 | 9.09 | 39.6M |
| 2024-04-23 | 8.87 | 8.93 | 8.79 | 8.90 | 16.9M |
| 2024-04-22 | 8.90 | 8.98 | 8.81 | 8.83 | 21.6M |
| 2024-04-19 | 8.96 | 8.96 | 8.67 | 8.80 | 38.6M |
| 2024-04-18 | 8.89 | 9.14 | 8.86 | 9.04 | 24.4M |
| 2024-04-17 | 8.85 | 8.98 | 8.81 | 8.90 | 30.5M |
| 2024-04-16 | 9.12 | 9.15 | 8.81 | 8.92 | 47.3M |
| 2024-04-15 | 9.29 | 9.41 | 9.11 | 9.25 | 37.1M |
| 2024-04-12 | 9.74 | 9.85 | 9.36 | 9.45 | 57.4M |
| 2024-04-11 | 9.60 | 9.87 | 9.59 | 9.78 | 32.8M |
| 2024-04-10 | 9.60 | 9.88 | 9.58 | 9.81 | 57.1M |
| 2024-04-09 | 9.44 | 9.76 | 9.44 | 9.57 | 44.7M |
| 2024-04-08 | 9.42 | 9.58 | 9.34 | 9.40 | 42.8M |
| 2024-04-05 | 9.26 | 9.47 | 9.14 | 9.39 | 29.7M |
| 2024-04-03 | 9.46 | 9.46 | 9.15 | 9.26 | 32.1M |
| 2024-04-02 | 9.41 | 9.62 | 9.30 | 9.44 | 65.9M |
| 2024-03-28 | 9.10 | 9.31 | 8.88 | 9.23 | 58.1M |
| 2024-03-27 | 9.09 | 9.26 | 9.00 | 9.11 | 47.6M |
| 2024-03-26 | 8.99 | 9.23 | 8.91 | 9.18 | 63.1M |
| 2024-03-25 | 9.23 | 9.29 | 8.77 | 8.87 | 47.5M |
| 2024-03-22 | 9.29 | 9.32 | 8.96 | 9.19 | 57.2M |
| 2024-03-21 | 8.99 | 9.29 | 8.91 | 9.28 | 87.8M |
| 2024-03-20 | 8.86 | 9.01 | 8.73 | 8.82 | 36.7M |
| 2024-03-19 | 8.83 | 9.04 | 8.71 | 8.86 | 34.6M |
| 2024-03-18 | 8.72 | 8.92 | 8.67 | 8.84 | 44.8M |
| 2024-03-15 | 8.65 | 8.70 | 8.50 | 8.70 | 47.1M |
| 2024-03-14 | 8.81 | 9.05 | 8.65 | 8.79 | 30.4M |
| 2024-03-13 | 8.78 | 9.23 | 8.75 | 8.81 | 60.9M |
| 2024-03-12 | 8.61 | 8.89 | 8.49 | 8.83 | 55.0M |
| 2024-03-11 | 8.43 | 8.62 | 8.43 | 8.59 | 29.4M |
| 2024-03-08 | 8.45 | 8.56 | 8.41 | 8.43 | 21.4M |
| 2024-03-07 | 8.51 | 8.60 | 8.32 | 8.36 | 21.4M |
| 2024-03-06 | 8.30 | 8.57 | 8.26 | 8.47 | 30.7M |
| 2024-03-05 | 8.43 | 8.49 | 8.21 | 8.29 | 36.5M |
| 2024-03-04 | 8.71 | 8.71 | 8.47 | 8.56 | 21.8M |
| 2024-03-01 | 8.55 | 8.71 | 8.39 | 8.63 | 43.8M |
| 2024-02-29 | 8.39 | 8.68 | 8.35 | 8.55 | 58.5M |
| 2024-02-28 | 8.77 | 8.79 | 8.40 | 8.43 | 37.5M |
| 2024-02-27 | 8.49 | 8.66 | 8.34 | 8.62 | 50.8M |
| 2024-02-26 | 8.39 | 8.74 | 8.39 | 8.41 | 54.9M |
| 2024-02-23 | 8.32 | 8.38 | 8.17 | 8.27 | 18.8M |
| 2024-02-22 | 8.22 | 8.34 | 8.12 | 8.34 | 22.1M |
| 2024-02-21 | 8.09 | 8.37 | 8.01 | 8.21 | 36.4M |
| 2024-02-20 | 8.09 | 8.09 | 7.89 | 8.08 | 18.3M |
| 2024-02-19 | 8.19 | 8.26 | 8.00 | 8.09 | 19.0M |
| 2024-02-16 | 8.10 | 8.38 | 8.10 | 8.28 | 21.6M |
| 2024-02-15 | 7.90 | 8.11 | 7.88 | 8.07 | 9.8M |
| 2024-02-14 | 7.78 | 8.02 | 7.57 | 7.99 | 17.0M |
| 2024-02-09 | 7.99 | 7.99 | 7.74 | 7.86 | 12.9M |
| 2024-02-08 | 8.04 | 8.17 | 7.99 | 8.03 | 29.1M |
| 2024-02-07 | 8.33 | 8.34 | 7.97 | 8.03 | 46.5M |
| 2024-02-06 | 7.62 | 8.26 | 7.62 | 8.18 | 80.1M |
| 2024-02-05 | 7.61 | 7.73 | 7.46 | 7.61 | 27.1M |
| 2024-02-02 | 7.49 | 8.04 | 7.46 | 7.65 | 75.2M |
| 2024-02-01 | 7.38 | 7.47 | 7.23 | 7.33 | 40.6M |
| 2024-01-31 | 7.48 | 7.57 | 7.33 | 7.37 | 25.8M |
| 2024-01-30 | 7.61 | 7.63 | 7.40 | 7.47 | 38.3M |
| 2024-01-29 | 7.81 | 7.85 | 7.66 | 7.71 | 22.9M |
| 2024-01-26 | 7.84 | 7.93 | 7.72 | 7.76 | 23.8M |
| 2024-01-25 | 7.96 | 7.96 | 7.69 | 7.93 | 27.1M |
| 2024-01-24 | 7.86 | 7.96 | 7.64 | 7.91 | 42.1M |
| 2024-01-23 | 7.51 | 7.86 | 7.49 | 7.78 | 40.8M |
| 2024-01-22 | 7.82 | 7.84 | 7.30 | 7.49 | 62.2M |
| 2024-01-19 | 7.84 | 7.94 | 7.76 | 7.84 | 28.9M |
| 2024-01-18 | 7.70 | 7.86 | 7.60 | 7.81 | 45.7M |
| 2024-01-17 | 7.98 | 7.98 | 7.63 | 7.69 | 72.3M |
| 2024-01-16 | 7.99 | 8.11 | 7.93 | 7.98 | 25.9M |
| 2024-01-15 | 8.09 | 8.09 | 7.84 | 8.02 | 38.5M |
| 2024-01-12 | 8.08 | 8.17 | 8.04 | 8.07 | 19.7M |
| 2024-01-11 | 8.13 | 8.25 | 8.01 | 8.14 | 25.3M |
| 2024-01-10 | 8.14 | 8.23 | 8.03 | 8.07 | 16.7M |
| 2024-01-09 | 8.13 | 8.27 | 8.11 | 8.14 | 19.7M |
| 2024-01-08 | 8.44 | 8.49 | 8.03 | 8.12 | 47.4M |
| 2024-01-05 | 8.32 | 8.61 | 8.24 | 8.41 | 32.3M |
| 2024-01-04 | 8.30 | 8.35 | 8.24 | 8.32 | 17.9M |
| 2024-01-03 | 8.21 | 8.31 | 8.17 | 8.29 | 18.9M |
| 2024-01-02 | 8.64 | 8.64 | 8.27 | 8.34 | 28.5M |