23.60
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 24.13 | 25.18 | 23.62 | 24.85 | 5.4M |
| 2024-12-30 | 24.28 | 24.62 | 23.90 | 24.08 | 3.0M |
| 2024-12-27 | 25.19 | 25.41 | 24.30 | 24.44 | 4.1M |
| 2024-12-26 | 24.41 | 25.70 | 24.01 | 25.42 | 5.2M |
| 2024-12-25 | 24.36 | 24.65 | 23.01 | 24.49 | 5.0M |
| 2024-12-24 | 24.00 | 24.60 | 22.86 | 24.60 | 6.9M |
| 2024-12-23 | 25.33 | 25.59 | 23.63 | 24.05 | 5.2M |
| 2024-12-20 | 25.64 | 26.18 | 25.12 | 25.27 | 4.9M |
| 2024-12-19 | 25.24 | 25.67 | 24.66 | 25.44 | 4.8M |
| 2024-12-18 | 26.36 | 26.58 | 25.11 | 25.62 | 7.3M |
| 2024-12-17 | 28.14 | 28.14 | 25.90 | 26.46 | 8.7M |
| 2024-12-16 | 26.86 | 30.99 | 26.68 | 29.13 | 16.8M |
| 2024-12-13 | 25.70 | 27.24 | 25.68 | 26.87 | 10.7M |
| 2024-12-12 | 24.00 | 26.43 | 23.68 | 25.70 | 9.2M |
| 2024-12-11 | 23.91 | 24.24 | 23.62 | 23.86 | 2.8M |
| 2024-12-10 | 25.05 | 25.55 | 23.81 | 24.01 | 4.7M |
| 2024-12-09 | 24.72 | 25.60 | 24.21 | 24.38 | 4.1M |
| 2024-12-06 | 24.64 | 25.03 | 24.51 | 24.71 | 2.9M |
| 2024-12-05 | 23.96 | 24.88 | 23.69 | 24.64 | 4.0M |
| 2024-12-04 | 24.68 | 25.23 | 23.91 | 24.10 | 4.7M |
| 2024-12-03 | 25.75 | 26.10 | 24.46 | 24.69 | 6.8M |
| 2024-12-02 | 24.92 | 27.99 | 24.24 | 26.20 | 10.3M |
| 2024-11-29 | 26.84 | 28.04 | 24.99 | 25.29 | 14.9M |
| 2024-11-28 | 23.50 | 26.45 | 22.81 | 26.45 | 9.4M |
| 2024-11-27 | 21.36 | 22.19 | 20.71 | 22.18 | 2.0M |
| 2024-11-26 | 20.84 | 21.68 | 20.84 | 21.47 | 1.9M |
| 2024-11-25 | 20.81 | 21.19 | 20.30 | 20.98 | 1.3M |
| 2024-11-22 | 21.65 | 21.87 | 20.88 | 20.88 | 1.5M |
| 2024-11-21 | 21.77 | 21.95 | 21.50 | 21.64 | 0.9M |
| 2024-11-20 | 21.80 | 22.04 | 21.53 | 21.77 | 1.0M |
| 2024-11-19 | 21.22 | 21.86 | 21.14 | 21.86 | 1.6M |
| 2024-11-18 | 21.67 | 22.07 | 21.00 | 21.14 | 1.8M |
| 2024-11-15 | 21.84 | 22.25 | 21.59 | 21.67 | 1.1M |
| 2024-11-14 | 22.60 | 22.78 | 21.90 | 21.90 | 1.3M |
| 2024-11-13 | 22.66 | 22.91 | 21.95 | 22.70 | 1.7M |
| 2024-11-12 | 23.12 | 23.40 | 22.41 | 22.68 | 3.3M |
| 2024-11-11 | 23.47 | 23.56 | 22.56 | 23.18 | 3.5M |
| 2024-11-08 | 22.13 | 23.48 | 22.08 | 23.43 | 5.6M |
| 2024-11-07 | 21.70 | 22.08 | 21.38 | 22.08 | 2.4M |
| 2024-11-06 | 22.04 | 22.18 | 21.57 | 21.75 | 3.0M |
| 2024-11-05 | 21.90 | 22.12 | 21.57 | 22.05 | 2.6M |
| 2024-11-04 | 21.55 | 22.20 | 21.44 | 21.89 | 1.9M |
| 2024-11-01 | 21.96 | 21.96 | 21.21 | 21.47 | 2.5M |
| 2024-10-31 | 22.47 | 22.56 | 21.55 | 22.10 | 3.3M |
| 2024-10-30 | 23.70 | 23.70 | 21.81 | 22.47 | 6.1M |
| 2024-10-29 | 24.55 | 24.55 | 23.61 | 23.70 | 2.0M |
| 2024-10-28 | 24.65 | 24.84 | 24.00 | 24.32 | 2.1M |
| 2024-10-25 | 24.68 | 25.07 | 24.26 | 24.78 | 2.4M |
| 2024-10-24 | 24.39 | 25.16 | 23.24 | 24.54 | 2.7M |
| 2024-10-23 | 23.77 | 24.60 | 23.39 | 24.45 | 3.0M |
| 2024-10-22 | 24.18 | 24.18 | 23.30 | 23.55 | 1.5M |
| 2024-10-21 | 23.09 | 24.28 | 22.89 | 23.95 | 2.4M |
| 2024-10-18 | 22.72 | 23.53 | 22.64 | 23.08 | 1.7M |
| 2024-10-17 | 23.55 | 23.78 | 22.72 | 22.85 | 1.7M |
| 2024-10-16 | 23.41 | 23.85 | 23.03 | 23.39 | 1.6M |
| 2024-10-15 | 24.00 | 24.30 | 23.32 | 23.61 | 2.2M |
| 2024-10-14 | 23.35 | 24.40 | 23.14 | 24.33 | 3.1M |
| 2024-10-11 | 22.88 | 23.68 | 22.42 | 23.10 | 2.8M |
| 2024-10-10 | 22.56 | 24.37 | 22.56 | 23.10 | 3.5M |
| 2024-10-09 | 25.00 | 25.60 | 22.40 | 22.45 | 4.7M |
| 2024-10-08 | 28.90 | 28.95 | 25.00 | 26.25 | 5.5M |
| 2024-09-30 | 22.08 | 25.76 | 21.32 | 24.72 | 5.3M |
| 2024-09-27 | 20.54 | 22.35 | 20.44 | 21.62 | 2.7M |
| 2024-09-26 | 20.02 | 20.38 | 19.89 | 20.38 | 1.6M |
| 2024-09-25 | 20.01 | 20.77 | 19.61 | 20.23 | 2.6M |
| 2024-09-24 | 19.96 | 20.18 | 19.66 | 20.01 | 1.2M |
| 2024-09-23 | 20.34 | 20.68 | 19.87 | 19.96 | 1.3M |
| 2024-09-20 | 20.23 | 20.48 | 20.02 | 20.30 | 1.0M |
| 2024-09-19 | 20.32 | 20.43 | 20.03 | 20.23 | 1.2M |
| 2024-09-18 | 20.11 | 20.61 | 19.77 | 20.36 | 1.7M |
| 2024-09-13 | 19.82 | 20.24 | 19.78 | 20.00 | 0.9M |
| 2024-09-12 | 19.88 | 20.22 | 19.63 | 19.95 | 1.2M |
| 2024-09-11 | 19.79 | 19.89 | 19.55 | 19.77 | 1.2M |
| 2024-09-10 | 19.87 | 20.10 | 19.50 | 19.78 | 1.1M |
| 2024-09-09 | 19.94 | 20.13 | 19.65 | 19.88 | 1.3M |
| 2024-09-06 | 20.30 | 20.32 | 19.85 | 19.96 | 0.9M |
| 2024-09-05 | 20.09 | 20.40 | 19.80 | 20.20 | 1.1M |
| 2024-09-04 | 20.05 | 20.63 | 19.88 | 20.12 | 1.1M |
| 2024-09-03 | 20.30 | 20.38 | 19.89 | 20.00 | 1.9M |
| 2024-09-02 | 19.51 | 20.47 | 19.51 | 20.25 | 2.2M |
| 2024-08-30 | 19.25 | 19.82 | 19.04 | 19.46 | 2.5M |
| 2024-08-29 | 18.78 | 19.55 | 18.41 | 19.27 | 3.1M |
| 2024-08-28 | 18.82 | 19.00 | 18.18 | 18.84 | 4.4M |
| 2024-08-27 | 17.90 | 18.30 | 17.31 | 18.09 | 1.3M |
| 2024-08-26 | 17.81 | 18.81 | 17.54 | 18.30 | 1.4M |
| 2024-08-23 | 17.60 | 17.95 | 17.55 | 17.81 | 0.6M |
| 2024-08-22 | 17.76 | 17.97 | 17.48 | 17.76 | 0.9M |
| 2024-08-21 | 17.93 | 17.94 | 17.40 | 17.76 | 0.5M |
| 2024-08-20 | 17.90 | 18.11 | 17.76 | 17.82 | 0.4M |
| 2024-08-19 | 18.18 | 18.35 | 18.01 | 18.05 | 0.5M |
| 2024-08-16 | 17.95 | 18.44 | 17.93 | 18.10 | 0.8M |
| 2024-08-15 | 18.29 | 18.41 | 17.83 | 18.04 | 0.7M |
| 2024-08-14 | 18.00 | 18.16 | 17.65 | 18.04 | 0.8M |
| 2024-08-13 | 18.07 | 18.24 | 17.50 | 18.00 | 0.9M |
| 2024-08-12 | 17.54 | 18.32 | 17.47 | 18.06 | 1.0M |
| 2024-08-09 | 17.93 | 18.14 | 17.68 | 17.72 | 0.5M |
| 2024-08-08 | 17.57 | 18.17 | 17.32 | 17.93 | 1.0M |
| 2024-08-07 | 17.60 | 17.74 | 17.01 | 17.56 | 0.8M |
| 2024-08-06 | 17.30 | 17.74 | 17.25 | 17.67 | 0.8M |
| 2024-08-05 | 17.77 | 18.26 | 17.30 | 17.31 | 1.1M |
| 2024-08-02 | 17.70 | 18.40 | 17.63 | 17.82 | 1.0M |
| 2024-08-01 | 18.26 | 18.41 | 17.63 | 17.84 | 1.1M |
| 2024-07-31 | 17.58 | 18.55 | 17.25 | 18.27 | 2.3M |
| 2024-07-30 | 18.35 | 18.41 | 17.60 | 17.70 | 1.0M |
| 2024-07-29 | 18.29 | 18.39 | 17.91 | 18.35 | 0.8M |
| 2024-07-26 | 17.56 | 18.38 | 17.52 | 18.10 | 1.3M |
| 2024-07-25 | 17.71 | 17.88 | 17.09 | 17.56 | 1.4M |
| 2024-07-24 | 18.38 | 18.47 | 17.59 | 17.68 | 1.3M |
| 2024-07-23 | 18.88 | 19.09 | 18.34 | 18.38 | 0.7M |
| 2024-07-22 | 18.80 | 19.14 | 18.70 | 19.01 | 0.5M |
| 2024-07-19 | 19.09 | 19.28 | 18.74 | 18.98 | 0.6M |
| 2024-07-18 | 18.96 | 19.50 | 18.81 | 19.10 | 1.0M |
| 2024-07-17 | 19.31 | 19.58 | 18.49 | 19.24 | 2.0M |
| 2024-07-16 | 20.75 | 20.79 | 19.00 | 19.30 | 1.9M |
| 2024-07-15 | 20.90 | 21.10 | 20.50 | 20.76 | 1.2M |
| 2024-07-12 | 21.88 | 21.98 | 20.88 | 20.90 | 1.6M |
| 2024-07-11 | 21.59 | 21.93 | 21.32 | 21.88 | 2.1M |
| 2024-07-10 | 20.05 | 21.98 | 19.75 | 21.57 | 3.0M |
| 2024-07-09 | 20.03 | 20.47 | 19.40 | 20.06 | 1.8M |
| 2024-07-08 | 20.10 | 20.17 | 19.74 | 19.79 | 0.8M |
| 2024-07-05 | 19.76 | 20.02 | 19.30 | 19.97 | 0.8M |
| 2024-07-04 | 19.80 | 20.45 | 19.74 | 19.74 | 1.0M |
| 2024-07-03 | 20.00 | 20.47 | 19.45 | 19.98 | 1.4M |
| 2024-07-02 | 21.27 | 21.68 | 19.32 | 20.05 | 3.3M |
| 2024-07-01 | 20.65 | 21.34 | 20.56 | 21.26 | 1.0M |
| 2024-06-28 | 20.39 | 21.04 | 20.36 | 20.83 | 0.8M |
| 2024-06-27 | 20.80 | 21.30 | 20.70 | 20.79 | 1.0M |
| 2024-06-26 | 21.10 | 21.50 | 20.92 | 21.14 | 1.0M |
| 2024-06-25 | 20.90 | 22.11 | 20.90 | 21.32 | 1.3M |
| 2024-06-24 | 21.45 | 21.50 | 20.60 | 21.04 | 1.3M |
| 2024-06-21 | 20.77 | 21.69 | 20.69 | 21.50 | 1.2M |
| 2024-06-20 | 20.81 | 20.98 | 20.61 | 20.85 | 0.9M |
| 2024-06-19 | 20.88 | 21.16 | 20.80 | 20.97 | 0.5M |
| 2024-06-18 | 20.98 | 21.20 | 20.59 | 20.99 | 0.7M |
| 2024-06-17 | 21.20 | 21.48 | 20.87 | 20.98 | 0.8M |
| 2024-06-14 | 21.02 | 21.44 | 20.78 | 21.24 | 0.8M |
| 2024-06-13 | 21.41 | 21.41 | 20.96 | 21.25 | 0.7M |
| 2024-06-12 | 21.35 | 21.76 | 21.09 | 21.23 | 0.8M |
| 2024-06-11 | 21.59 | 21.71 | 21.16 | 21.42 | 0.9M |
| 2024-06-07 | 21.29 | 22.10 | 21.09 | 21.55 | 1.8M |
| 2024-06-06 | 21.01 | 21.28 | 20.65 | 21.00 | 1.8M |
| 2024-06-05 | 21.47 | 21.83 | 20.45 | 21.00 | 2.2M |
| 2024-06-04 | 21.51 | 21.76 | 21.19 | 21.56 | 1.6M |
| 2024-06-03 | 21.99 | 22.16 | 21.21 | 21.47 | 1.9M |
| 2024-05-31 | 22.60 | 22.87 | 21.90 | 21.93 | 2.1M |
| 2024-05-30 | 21.52 | 23.12 | 21.44 | 22.64 | 2.5M |
| 2024-05-29 | 21.45 | 22.03 | 21.40 | 21.60 | 1.1M |
| 2024-05-28 | 22.04 | 22.13 | 21.38 | 21.52 | 1.0M |
| 2024-05-27 | 21.80 | 22.08 | 21.07 | 22.04 | 2.2M |
| 2024-05-24 | 21.95 | 22.46 | 21.70 | 21.74 | 0.8M |
| 2024-05-23 | 21.95 | 22.13 | 21.76 | 22.13 | 0.9M |
| 2024-05-22 | 22.35 | 22.52 | 21.87 | 22.08 | 1.0M |
| 2024-05-21 | 22.69 | 22.80 | 22.26 | 22.50 | 1.1M |
| 2024-05-20 | 21.95 | 22.73 | 21.64 | 22.49 | 2.3M |
| 2024-05-17 | 21.97 | 22.53 | 21.80 | 22.08 | 2.1M |
| 2024-05-16 | 22.77 | 23.40 | 22.09 | 22.21 | 2.8M |
| 2024-05-15 | 23.88 | 23.88 | 22.67 | 22.88 | 3.3M |
| 2024-05-14 | 22.52 | 24.65 | 22.44 | 23.96 | 3.7M |
| 2024-05-13 | 22.42 | 23.28 | 22.35 | 22.62 | 2.3M |
| 2024-05-10 | 22.57 | 22.58 | 21.89 | 22.39 | 1.3M |
| 2024-05-09 | 22.52 | 22.88 | 22.32 | 22.48 | 1.4M |
| 2024-05-08 | 22.98 | 23.68 | 22.40 | 22.60 | 2.8M |
| 2024-05-07 | 22.50 | 24.08 | 22.02 | 23.58 | 4.1M |
| 2024-05-06 | 20.55 | 22.98 | 20.49 | 22.61 | 4.5M |
| 2024-04-30 | 19.94 | 21.48 | 19.61 | 20.62 | 3.0M |
| 2024-04-29 | 20.00 | 21.14 | 18.96 | 19.90 | 3.3M |
| 2024-04-26 | 19.57 | 20.18 | 19.40 | 19.89 | 1.7M |
| 2024-04-25 | 19.56 | 20.20 | 19.49 | 19.75 | 1.3M |
| 2024-04-24 | 19.61 | 19.84 | 19.45 | 19.64 | 1.6M |
| 2024-04-23 | 19.90 | 20.30 | 19.55 | 19.70 | 2.2M |
| 2024-04-22 | 20.30 | 20.43 | 19.73 | 20.10 | 1.8M |
| 2024-04-19 | 20.56 | 20.69 | 19.50 | 20.24 | 4.1M |
| 2024-04-18 | 18.76 | 20.76 | 18.47 | 20.70 | 5.5M |
| 2024-04-17 | 18.09 | 18.88 | 17.70 | 18.85 | 5.1M |
| 2024-04-16 | 16.90 | 18.87 | 16.20 | 17.95 | 6.0M |
| 2024-04-15 | 17.73 | 17.76 | 16.43 | 17.09 | 3.8M |
| 2024-04-12 | 17.46 | 18.17 | 17.46 | 17.75 | 3.6M |
| 2024-04-11 | 18.10 | 18.53 | 17.50 | 17.64 | 2.7M |
| 2024-04-10 | 18.40 | 18.58 | 17.96 | 18.26 | 1.4M |
| 2024-04-09 | 18.08 | 18.68 | 17.78 | 18.45 | 1.8M |
| 2024-04-08 | 18.27 | 18.56 | 18.04 | 18.12 | 1.9M |
| 2024-04-03 | 17.95 | 18.82 | 17.85 | 18.26 | 3.0M |
| 2024-04-02 | 18.80 | 18.97 | 17.78 | 18.25 | 5.4M |
| 2024-04-01 | 18.13 | 19.08 | 17.48 | 19.00 | 5.7M |
| 2024-03-29 | 17.50 | 18.13 | 17.09 | 18.13 | 4.7M |
| 2024-03-28 | 16.60 | 17.80 | 16.56 | 17.70 | 6.8M |
| 2024-03-27 | 15.89 | 17.49 | 15.68 | 16.84 | 8.5M |
| 2024-03-26 | 14.50 | 17.10 | 14.20 | 16.47 | 10.9M |
| 2024-03-25 | 13.36 | 14.66 | 13.32 | 14.50 | 4.3M |
| 2024-03-22 | 13.62 | 13.78 | 13.33 | 13.43 | 1.1M |
| 2024-03-21 | 13.60 | 13.80 | 13.50 | 13.73 | 1.0M |
| 2024-03-20 | 13.69 | 13.76 | 13.56 | 13.62 | 0.8M |
| 2024-03-19 | 13.77 | 13.80 | 13.55 | 13.69 | 1.2M |
| 2024-03-18 | 13.40 | 13.71 | 13.38 | 13.69 | 1.4M |
| 2024-03-15 | 13.05 | 13.38 | 12.97 | 13.37 | 1.9M |
| 2024-03-14 | 12.99 | 13.14 | 12.85 | 13.00 | 1.2M |
| 2024-03-13 | 13.10 | 13.27 | 12.84 | 13.03 | 1.7M |
| 2024-03-12 | 12.73 | 13.25 | 12.59 | 13.11 | 2.0M |
| 2024-03-11 | 12.40 | 12.76 | 12.32 | 12.75 | 1.0M |
| 2024-03-08 | 12.17 | 12.49 | 12.12 | 12.39 | 1.1M |
| 2024-03-07 | 12.15 | 12.55 | 12.15 | 12.18 | 1.1M |
| 2024-03-06 | 12.08 | 12.32 | 11.93 | 12.17 | 1.0M |
| 2024-03-05 | 12.34 | 12.48 | 12.00 | 12.07 | 1.5M |
| 2024-03-04 | 12.50 | 12.70 | 12.26 | 12.38 | 1.8M |
| 2024-03-01 | 12.80 | 12.88 | 12.31 | 12.58 | 1.9M |
| 2024-02-29 | 12.11 | 12.62 | 12.04 | 12.57 | 1.9M |
| 2024-02-28 | 13.42 | 13.42 | 12.18 | 12.18 | 2.7M |
| 2024-02-27 | 12.70 | 13.75 | 12.70 | 13.23 | 2.2M |
| 2024-02-26 | 12.89 | 13.19 | 12.75 | 12.87 | 1.9M |
| 2024-02-23 | 13.20 | 13.40 | 12.70 | 12.95 | 2.5M |
| 2024-02-22 | 12.33 | 13.48 | 12.20 | 13.23 | 3.3M |
| 2024-02-21 | 11.87 | 12.69 | 11.81 | 12.20 | 2.3M |
| 2024-02-20 | 12.36 | 12.39 | 11.95 | 12.05 | 1.7M |
| 2024-02-19 | 11.32 | 12.98 | 11.29 | 12.50 | 5.2M |
| 2024-02-08 | 9.69 | 11.40 | 9.68 | 11.37 | 4.5M |
| 2024-02-07 | 10.49 | 10.49 | 9.71 | 9.88 | 3.7M |
| 2024-02-06 | 9.31 | 10.68 | 9.18 | 10.27 | 4.5M |
| 2024-02-05 | 10.99 | 10.99 | 9.48 | 9.79 | 5.2M |
| 2024-02-02 | 11.58 | 11.76 | 10.50 | 11.03 | 4.3M |
| 2024-02-01 | 11.70 | 11.71 | 11.21 | 11.60 | 3.0M |
| 2024-01-31 | 11.96 | 12.43 | 11.69 | 11.70 | 4.0M |
| 2024-01-30 | 12.76 | 12.86 | 12.31 | 12.38 | 2.0M |
| 2024-01-29 | 13.39 | 13.52 | 12.81 | 12.86 | 1.9M |
| 2024-01-26 | 13.50 | 13.77 | 13.31 | 13.40 | 1.4M |
| 2024-01-25 | 13.20 | 13.80 | 13.01 | 13.57 | 2.2M |
| 2024-01-24 | 13.18 | 13.56 | 12.58 | 13.20 | 2.7M |
| 2024-01-23 | 12.89 | 13.26 | 12.56 | 13.05 | 3.3M |
| 2024-01-22 | 14.11 | 14.14 | 13.11 | 13.19 | 2.5M |
| 2024-01-19 | 14.09 | 14.54 | 13.88 | 14.10 | 2.3M |
| 2024-01-18 | 14.34 | 14.34 | 13.48 | 14.10 | 4.0M |
| 2024-01-17 | 14.63 | 14.81 | 14.40 | 14.40 | 1.9M |
| 2024-01-16 | 14.72 | 14.86 | 14.38 | 14.66 | 1.3M |
| 2024-01-15 | 14.60 | 14.86 | 14.52 | 14.74 | 1.4M |
| 2024-01-12 | 14.70 | 15.02 | 14.60 | 14.62 | 1.7M |
| 2024-01-11 | 14.48 | 14.68 | 14.32 | 14.59 | 1.1M |
| 2024-01-10 | 14.50 | 14.65 | 14.23 | 14.46 | 1.2M |
| 2024-01-09 | 14.25 | 14.59 | 14.18 | 14.50 | 1.4M |
| 2024-01-08 | 14.64 | 14.65 | 14.17 | 14.18 | 1.7M |
| 2024-01-05 | 14.71 | 14.88 | 14.57 | 14.62 | 1.4M |
| 2024-01-04 | 14.70 | 14.74 | 14.51 | 14.71 | 1.3M |
| 2024-01-03 | 14.91 | 14.95 | 14.49 | 14.69 | 1.4M |
| 2024-01-02 | 14.72 | 15.03 | 14.69 | 14.94 | 1.5M |