14.61
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 20.51 | 21.26 | 20.51 | 21.26 | 0.1M |
| 2024-12-30 | 20.98 | 20.98 | 20.51 | 20.63 | 0.2M |
| 2024-12-27 | 21.01 | 21.07 | 20.74 | 21.04 | 0.4M |
| 2024-12-24 | 21.10 | 21.10 | 20.75 | 20.83 | 0.1M |
| 2024-12-23 | 20.98 | 20.98 | 20.41 | 20.67 | 0.3M |
| 2024-12-20 | 21.21 | 21.24 | 20.71 | 21.00 | 10.6M |
| 2024-12-19 | 21.44 | 21.44 | 21.24 | 21.34 | 0.7M |
| 2024-12-18 | 21.78 | 22.13 | 21.73 | 21.84 | 0.5M |
| 2024-12-17 | 21.71 | 22.12 | 21.64 | 21.80 | 0.5M |
| 2024-12-16 | 21.74 | 22.24 | 21.74 | 22.00 | 0.6M |
| 2024-12-13 | 22.25 | 22.37 | 21.82 | 21.82 | 0.5M |
| 2024-12-12 | 21.60 | 22.37 | 21.60 | 22.27 | 1.0M |
| 2024-12-11 | 21.54 | 21.69 | 21.12 | 21.12 | 1.3M |
| 2024-12-10 | 22.26 | 22.42 | 22.14 | 22.15 | 0.4M |
| 2024-12-09 | 22.76 | 22.85 | 22.24 | 22.42 | 0.4M |
| 2024-12-06 | 22.77 | 22.95 | 22.65 | 22.67 | 0.2M |
| 2024-12-05 | 23.10 | 23.22 | 22.95 | 23.12 | 0.3M |
| 2024-12-04 | 22.78 | 23.33 | 22.75 | 23.10 | 0.4M |
| 2024-12-03 | 22.25 | 22.72 | 22.23 | 22.64 | 0.7M |
| 2024-12-02 | 23.04 | 23.48 | 22.87 | 23.43 | 0.4M |
| 2024-11-29 | 22.99 | 23.17 | 22.82 | 23.17 | 0.5M |
| 2024-11-28 | 22.65 | 23.09 | 22.64 | 22.95 | 0.5M |
| 2024-11-27 | 22.66 | 22.71 | 22.40 | 22.50 | 0.5M |
| 2024-11-26 | 22.40 | 22.67 | 22.25 | 22.67 | 0.5M |
| 2024-11-25 | 22.00 | 22.40 | 21.58 | 22.40 | 16.8M |
| 2024-11-22 | 21.43 | 21.55 | 21.11 | 21.55 | 0.6M |
| 2024-11-21 | 21.77 | 21.77 | 21.16 | 21.31 | 0.3M |
| 2024-11-20 | 21.25 | 21.53 | 21.17 | 21.46 | 0.3M |
| 2024-11-19 | 21.47 | 21.64 | 20.93 | 21.04 | 0.4M |
| 2024-11-18 | 20.87 | 21.65 | 20.87 | 21.43 | 0.6M |
| 2024-11-15 | 21.17 | 21.31 | 20.97 | 20.97 | 0.3M |
| 2024-11-14 | 20.85 | 21.21 | 20.02 | 21.02 | 0.5M |
| 2024-11-13 | 21.53 | 21.94 | 20.88 | 21.14 | 0.4M |
| 2024-11-12 | 22.37 | 22.44 | 21.70 | 21.70 | 0.3M |
| 2024-11-11 | 22.38 | 22.47 | 22.10 | 22.40 | 0.3M |
| 2024-11-08 | 21.82 | 22.49 | 21.61 | 22.17 | 0.5M |
| 2024-11-07 | 22.61 | 23.68 | 22.21 | 22.24 | 1.2M |
| 2024-11-06 | 20.21 | 21.19 | 20.12 | 21.19 | 0.5M |
| 2024-11-05 | 19.77 | 20.24 | 19.71 | 20.00 | 0.1M |
| 2024-11-04 | 19.64 | 19.74 | 19.50 | 19.74 | 0.1M |
| 2024-11-01 | 19.31 | 19.65 | 19.22 | 19.65 | 0.1M |
| 2024-10-31 | 19.40 | 19.49 | 19.22 | 19.29 | 0.2M |
| 2024-10-30 | 19.80 | 19.82 | 19.41 | 19.60 | 0.1M |
| 2024-10-29 | 19.86 | 19.94 | 19.64 | 19.75 | 0.2M |
| 2024-10-28 | 19.80 | 19.94 | 19.63 | 19.84 | 0.1M |
| 2024-10-25 | 19.60 | 19.71 | 19.54 | 19.65 | 0.1M |
| 2024-10-24 | 19.63 | 19.88 | 19.58 | 19.64 | 0.1M |
| 2024-10-23 | 19.87 | 19.89 | 19.54 | 19.60 | 0.2M |
| 2024-10-22 | 20.36 | 20.40 | 19.85 | 19.85 | 0.2M |
| 2024-10-21 | 20.63 | 20.64 | 20.29 | 20.35 | 0.1M |
| 2024-10-18 | 20.54 | 20.63 | 20.23 | 20.63 | 0.2M |
| 2024-10-17 | 20.60 | 20.66 | 20.42 | 20.54 | 0.1M |
| 2024-10-16 | 20.18 | 20.61 | 20.16 | 20.61 | 0.1M |
| 2024-10-15 | 20.00 | 20.49 | 20.00 | 20.23 | 0.1M |
| 2024-10-14 | 20.13 | 20.15 | 19.86 | 20.00 | 0.1M |
| 2024-10-11 | 19.51 | 20.14 | 19.46 | 20.14 | 0.2M |
| 2024-10-10 | 19.56 | 19.88 | 19.47 | 19.50 | 0.3M |
| 2024-10-09 | 19.59 | 19.67 | 19.45 | 19.66 | 0.0M |
| 2024-10-08 | 19.67 | 19.74 | 19.43 | 19.50 | 0.1M |
| 2024-10-07 | 20.05 | 20.05 | 19.55 | 19.70 | 0.1M |
| 2024-10-04 | 19.78 | 20.01 | 19.64 | 19.97 | 0.2M |
| 2024-10-03 | 19.80 | 19.86 | 19.55 | 19.78 | 0.1M |
| 2024-10-02 | 19.78 | 19.91 | 19.70 | 19.82 | 0.1M |
| 2024-10-01 | 20.07 | 20.15 | 19.73 | 19.80 | 0.1M |
| 2024-09-30 | 19.69 | 20.31 | 19.60 | 20.07 | 0.1M |
| 2024-09-27 | 20.56 | 20.56 | 20.11 | 20.28 | 0.2M |
| 2024-09-26 | 20.37 | 20.55 | 20.24 | 20.46 | 0.1M |
| 2024-09-25 | 20.42 | 20.43 | 20.09 | 20.29 | 0.1M |
| 2024-09-24 | 20.30 | 20.50 | 20.06 | 20.24 | 0.2M |
| 2024-09-23 | 20.00 | 20.35 | 19.80 | 20.25 | 0.1M |
| 2024-09-20 | 19.94 | 19.98 | 19.50 | 19.78 | 1.8M |
| 2024-09-19 | 20.03 | 20.20 | 19.76 | 19.87 | 0.1M |
| 2024-09-18 | 19.94 | 20.04 | 19.70 | 19.82 | 0.1M |
| 2024-09-17 | 19.60 | 19.98 | 19.60 | 19.95 | 0.1M |
| 2024-09-16 | 19.48 | 19.94 | 19.48 | 19.55 | 0.0M |
| 2024-09-13 | 19.20 | 19.66 | 19.03 | 19.59 | 0.1M |
| 2024-09-12 | 19.15 | 19.20 | 19.02 | 19.17 | 0.1M |
| 2024-09-11 | 18.80 | 19.00 | 18.80 | 19.00 | 0.0M |
| 2024-09-10 | 18.90 | 19.06 | 18.84 | 18.84 | 0.1M |
| 2024-09-09 | 19.02 | 19.19 | 18.87 | 18.90 | 0.1M |
| 2024-09-06 | 18.88 | 19.37 | 18.85 | 19.04 | 0.2M |
| 2024-09-05 | 19.12 | 19.65 | 18.72 | 18.86 | 0.2M |
| 2024-09-04 | 18.10 | 18.78 | 17.55 | 18.75 | 0.2M |
| 2024-09-03 | 18.77 | 18.83 | 18.55 | 18.57 | 0.1M |
| 2024-09-02 | 19.10 | 19.10 | 18.66 | 18.76 | 0.1M |
| 2024-08-30 | 19.16 | 19.28 | 18.89 | 19.14 | 0.2M |
| 2024-08-29 | 19.00 | 19.23 | 19.00 | 19.22 | 0.1M |
| 2024-08-28 | 19.00 | 19.33 | 18.77 | 19.11 | 0.1M |
| 2024-08-27 | 18.91 | 19.05 | 18.75 | 18.92 | 0.1M |
| 2024-08-26 | 18.76 | 18.88 | 18.72 | 18.72 | 0.0M |
| 2024-08-23 | 18.87 | 18.87 | 18.62 | 18.76 | 0.1M |
| 2024-08-22 | 18.70 | 18.96 | 18.58 | 18.82 | 0.1M |
| 2024-08-21 | 18.75 | 18.75 | 18.28 | 18.70 | 0.1M |
| 2024-08-20 | 18.60 | 18.69 | 18.31 | 18.56 | 0.1M |
| 2024-08-19 | 18.54 | 18.64 | 18.34 | 18.61 | 0.1M |
| 2024-08-16 | 18.61 | 18.73 | 18.42 | 18.57 | 0.1M |
| 2024-08-15 | 18.02 | 18.64 | 17.97 | 18.61 | 0.1M |
| 2024-08-14 | 17.30 | 18.32 | 17.30 | 18.01 | 0.3M |
| 2024-08-13 | 16.99 | 17.27 | 16.95 | 17.22 | 0.1M |
| 2024-08-12 | 16.72 | 16.99 | 16.69 | 16.99 | 0.0M |
| 2024-08-09 | 16.60 | 16.77 | 16.53 | 16.72 | 0.1M |
| 2024-08-08 | 16.73 | 16.73 | 16.38 | 16.60 | 0.1M |
| 2024-08-07 | 16.20 | 16.73 | 16.20 | 16.73 | 0.2M |
| 2024-08-06 | 16.22 | 16.26 | 16.00 | 16.20 | 0.1M |
| 2024-08-05 | 16.10 | 16.11 | 15.59 | 16.00 | 0.7M |
| 2024-08-02 | 17.10 | 17.12 | 16.34 | 16.34 | 0.4M |
| 2024-08-01 | 17.36 | 17.49 | 17.22 | 17.23 | 0.1M |
| 2024-07-31 | 17.50 | 17.50 | 17.26 | 17.36 | 0.1M |
| 2024-07-30 | 17.20 | 17.36 | 17.13 | 17.25 | 0.2M |
| 2024-07-29 | 17.08 | 17.30 | 17.00 | 17.16 | 0.1M |
| 2024-07-26 | 17.47 | 17.49 | 17.05 | 17.05 | 0.2M |
| 2024-07-25 | 17.50 | 17.55 | 16.92 | 17.42 | 0.4M |
| 2024-07-24 | 17.55 | 17.65 | 17.26 | 17.50 | 0.4M |
| 2024-07-23 | 17.61 | 17.61 | 17.21 | 17.55 | 0.2M |
| 2024-07-22 | 17.30 | 17.51 | 17.20 | 17.51 | 0.1M |
| 2024-07-19 | 17.30 | 17.44 | 17.15 | 17.29 | 0.1M |
| 2024-07-18 | 17.60 | 17.67 | 17.23 | 17.33 | 0.1M |
| 2024-07-17 | 17.50 | 17.64 | 17.35 | 17.60 | 0.2M |
| 2024-07-16 | 17.60 | 17.62 | 17.44 | 17.50 | 0.1M |
| 2024-07-15 | 17.41 | 17.60 | 17.27 | 17.60 | 0.2M |
| 2024-07-12 | 17.50 | 17.70 | 17.33 | 17.41 | 0.1M |
| 2024-07-11 | 17.20 | 17.66 | 17.20 | 17.50 | 0.2M |
| 2024-07-10 | 17.17 | 17.48 | 17.10 | 17.30 | 0.1M |
| 2024-07-09 | 17.37 | 17.42 | 17.13 | 17.21 | 0.2M |
| 2024-07-08 | 17.71 | 17.71 | 17.35 | 17.55 | 0.1M |
| 2024-07-05 | 17.70 | 17.71 | 17.39 | 17.71 | 0.1M |
| 2024-07-04 | 17.60 | 17.60 | 17.36 | 17.60 | 0.2M |
| 2024-07-03 | 17.00 | 17.64 | 17.00 | 17.64 | 0.2M |
| 2024-07-02 | 17.24 | 17.60 | 17.10 | 17.47 | 0.2M |
| 2024-07-01 | 17.14 | 17.24 | 16.87 | 17.18 | 0.2M |
| 2024-06-28 | 16.90 | 17.14 | 16.76 | 17.14 | 0.3M |
| 2024-06-27 | 17.17 | 17.27 | 16.91 | 16.91 | 0.1M |
| 2024-06-26 | 17.27 | 17.50 | 17.20 | 17.31 | 0.2M |
| 2024-06-25 | 17.24 | 17.53 | 16.98 | 17.36 | 0.3M |
| 2024-06-24 | 17.15 | 17.37 | 17.10 | 17.16 | 0.1M |
| 2024-06-21 | 17.69 | 17.69 | 17.15 | 17.15 | 1.0M |
| 2024-06-20 | 16.98 | 17.37 | 16.98 | 17.20 | 0.1M |
| 2024-06-19 | 17.15 | 17.15 | 16.91 | 16.98 | 0.1M |
| 2024-06-18 | 16.80 | 17.11 | 16.75 | 16.90 | 0.2M |
| 2024-06-17 | 16.55 | 16.88 | 16.32 | 16.77 | 0.1M |
| 2024-06-14 | 16.81 | 17.04 | 16.53 | 16.75 | 0.2M |
| 2024-06-13 | 17.19 | 17.19 | 16.65 | 16.83 | 0.2M |
| 2024-06-12 | 17.25 | 17.30 | 16.87 | 17.16 | 0.2M |
| 2024-06-11 | 17.10 | 17.20 | 16.90 | 17.02 | 0.2M |
| 2024-06-10 | 17.00 | 17.06 | 16.86 | 17.00 | 0.3M |
| 2024-06-07 | 17.39 | 17.40 | 16.81 | 16.82 | 0.3M |
| 2024-06-06 | 18.22 | 18.33 | 17.13 | 17.20 | 0.6M |
| 2024-06-05 | 18.00 | 18.10 | 17.80 | 17.80 | 0.1M |
| 2024-06-04 | 18.05 | 18.28 | 18.00 | 18.00 | 0.1M |
| 2024-06-03 | 18.09 | 18.21 | 18.00 | 18.10 | 0.3M |
| 2024-05-31 | 18.15 | 18.22 | 17.82 | 17.82 | 0.3M |
| 2024-05-30 | 18.04 | 18.45 | 17.98 | 18.13 | 0.2M |
| 2024-05-29 | 18.41 | 18.53 | 17.90 | 18.12 | 0.2M |
| 2024-05-28 | 18.78 | 18.90 | 18.41 | 18.41 | 0.1M |
| 2024-05-27 | 18.35 | 18.92 | 18.31 | 18.76 | 0.2M |
| 2024-05-24 | 18.48 | 18.53 | 18.13 | 18.40 | 0.3M |
| 2024-05-23 | 18.22 | 18.54 | 18.22 | 18.45 | 0.2M |
| 2024-05-22 | 18.15 | 18.47 | 18.06 | 18.19 | 0.4M |
| 2024-05-21 | 18.49 | 18.56 | 18.19 | 18.33 | 0.2M |
| 2024-05-20 | 18.25 | 18.70 | 18.25 | 18.37 | 0.2M |
| 2024-05-17 | 18.67 | 18.67 | 18.05 | 18.10 | 0.2M |
| 2024-05-16 | 17.80 | 18.59 | 17.80 | 18.30 | 0.4M |
| 2024-05-15 | 17.55 | 17.81 | 17.20 | 17.81 | 0.3M |
| 2024-05-14 | 17.04 | 17.50 | 16.98 | 17.44 | 0.2M |
| 2024-05-13 | 17.10 | 17.20 | 16.95 | 17.02 | 0.2M |
| 2024-05-10 | 17.05 | 17.05 | 17.00 | 17.00 | 0.2M |
| 2024-05-09 | 17.11 | 17.11 | 16.95 | 17.08 | 0.1M |
| 2024-05-08 | 17.21 | 17.26 | 16.98 | 17.02 | 0.2M |
| 2024-05-07 | 17.49 | 17.53 | 17.11 | 17.20 | 0.5M |
| 2024-05-06 | 17.61 | 17.70 | 17.00 | 17.33 | 0.3M |
| 2024-05-03 | 17.03 | 17.59 | 16.81 | 17.48 | 0.4M |
| 2024-05-02 | 17.10 | 17.19 | 16.80 | 17.07 | 0.7M |
| 2024-04-30 | 16.60 | 17.05 | 16.50 | 17.00 | 1.6M |
| 2024-04-29 | 16.50 | 16.75 | 16.15 | 16.46 | 1.6M |
| 2024-04-26 | 17.34 | 18.00 | 16.35 | 16.35 | 18.0M |