17.12
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 | 13.25 | 13.45 | 12.93 | 12.96 | 6.2M |
| 2024-12-30 | 13.62 | 13.70 | 13.00 | 13.26 | 6.0M |
| 2024-12-27 | 13.52 | 13.96 | 13.44 | 13.62 | 5.1M |
| 2024-12-26 | 13.47 | 13.86 | 13.39 | 13.61 | 5.9M |
| 2024-12-25 | 13.88 | 13.92 | 12.90 | 13.43 | 10.8M |
| 2024-12-24 | 14.05 | 14.18 | 13.56 | 13.95 | 9.1M |
| 2024-12-23 | 15.36 | 15.36 | 14.02 | 14.09 | 12.8M |
| 2024-12-20 | 15.11 | 15.56 | 15.00 | 15.36 | 8.1M |
| 2024-12-19 | 15.03 | 15.30 | 14.65 | 15.12 | 11.7M |
| 2024-12-18 | 14.98 | 15.90 | 14.66 | 15.42 | 12.9M |
| 2024-12-17 | 16.65 | 16.65 | 15.10 | 15.14 | 19.8M |
| 2024-12-16 | 16.16 | 17.68 | 16.05 | 16.65 | 31.8M |
| 2024-12-13 | 15.56 | 16.80 | 15.45 | 16.37 | 32.7M |
| 2024-12-12 | 15.26 | 15.70 | 15.04 | 15.56 | 18.1M |
| 2024-12-11 | 14.59 | 15.29 | 14.40 | 15.19 | 20.0M |
| 2024-12-10 | 14.50 | 14.84 | 14.32 | 14.55 | 14.3M |
| 2024-12-09 | 14.51 | 14.65 | 14.04 | 14.19 | 10.5M |
| 2024-12-06 | 14.50 | 14.61 | 14.25 | 14.52 | 9.2M |
| 2024-12-05 | 14.28 | 14.67 | 14.28 | 14.49 | 8.3M |
| 2024-12-04 | 15.00 | 15.06 | 14.45 | 14.48 | 12.2M |
| 2024-12-03 | 15.08 | 15.21 | 14.75 | 15.12 | 17.0M |
| 2024-12-02 | 14.47 | 16.00 | 14.45 | 15.22 | 24.1M |
| 2024-11-29 | 14.32 | 14.96 | 14.30 | 14.59 | 17.3M |
| 2024-11-28 | 14.00 | 15.00 | 13.94 | 14.51 | 20.4M |
| 2024-11-27 | 14.27 | 14.29 | 13.51 | 14.11 | 15.8M |
| 2024-11-26 | 13.59 | 14.90 | 13.52 | 14.52 | 22.8M |
| 2024-11-25 | 13.61 | 13.93 | 13.29 | 13.64 | 13.1M |
| 2024-11-22 | 13.76 | 14.45 | 13.63 | 13.80 | 19.7M |
| 2024-11-21 | 13.79 | 13.97 | 13.63 | 13.76 | 13.0M |
| 2024-11-20 | 13.42 | 13.88 | 13.29 | 13.83 | 18.6M |
| 2024-11-19 | 13.19 | 13.59 | 12.88 | 13.55 | 24.9M |
| 2024-11-18 | 15.00 | 15.09 | 13.55 | 13.55 | 16.5M |
| 2024-11-15 | 15.90 | 16.04 | 15.05 | 15.05 | 12.3M |
| 2024-11-14 | 16.52 | 16.77 | 15.90 | 15.90 | 9.9M |
| 2024-11-13 | 16.96 | 17.02 | 16.25 | 16.69 | 10.1M |
| 2024-11-12 | 17.00 | 17.35 | 16.70 | 16.79 | 12.8M |
| 2024-11-11 | 17.11 | 17.35 | 16.80 | 17.19 | 14.7M |
| 2024-11-08 | 17.62 | 17.90 | 17.16 | 17.56 | 16.6M |
| 2024-11-07 | 16.57 | 17.88 | 16.36 | 17.75 | 21.4M |
| 2024-11-06 | 17.37 | 17.43 | 16.55 | 16.78 | 17.9M |
| 2024-11-05 | 17.46 | 17.81 | 17.03 | 17.34 | 17.7M |
| 2024-11-04 | 17.74 | 17.85 | 16.68 | 17.70 | 17.1M |
| 2024-11-01 | 18.11 | 19.10 | 17.75 | 17.98 | 16.7M |
| 2024-10-31 | 17.43 | 18.83 | 17.05 | 18.48 | 21.5M |
| 2024-10-30 | 18.70 | 18.80 | 17.30 | 17.70 | 23.9M |
| 2024-10-29 | 21.00 | 21.20 | 19.19 | 19.19 | 22.5M |
| 2024-10-28 | 21.18 | 22.22 | 19.95 | 21.07 | 27.4M |
| 2024-10-25 | 20.60 | 22.24 | 19.70 | 22.00 | 26.9M |
| 2024-10-24 | 19.10 | 20.50 | 19.08 | 20.22 | 19.1M |
| 2024-10-23 | 18.01 | 20.04 | 17.60 | 19.87 | 25.7M |
| 2024-10-22 | 18.24 | 19.20 | 18.00 | 18.24 | 17.9M |
| 2024-10-21 | 17.97 | 19.05 | 17.93 | 18.79 | 24.0M |
| 2024-10-18 | 17.71 | 18.74 | 17.71 | 18.19 | 28.3M |
| 2024-10-17 | 18.06 | 19.39 | 18.06 | 19.00 | 27.1M |
| 2024-10-16 | 18.54 | 18.70 | 16.88 | 17.63 | 19.7M |
| 2024-10-15 | 16.79 | 18.70 | 16.64 | 18.70 | 16.6M |
| 2024-10-14 | 16.58 | 17.12 | 15.51 | 17.00 | 18.5M |
| 2024-10-11 | 16.50 | 17.20 | 15.92 | 16.82 | 17.6M |
| 2024-10-10 | 19.20 | 20.36 | 17.51 | 17.51 | 35.0M |
| 2024-10-09 | 18.13 | 19.45 | 17.40 | 19.45 | 25.7M |
| 2024-10-08 | 17.66 | 17.68 | 17.00 | 17.68 | 30.9M |
| 2024-09-30 | 15.20 | 16.38 | 14.00 | 16.07 | 32.8M |
| 2024-09-27 | 14.60 | 15.23 | 14.44 | 15.01 | 22.1M |
| 2024-09-26 | 13.18 | 14.50 | 13.00 | 14.50 | 14.9M |
| 2024-09-25 | 13.49 | 13.96 | 12.86 | 13.18 | 19.0M |
| 2024-09-24 | 13.01 | 13.69 | 12.89 | 13.47 | 14.2M |
| 2024-09-23 | 12.21 | 13.27 | 12.08 | 13.06 | 15.1M |
| 2024-09-20 | 12.13 | 12.24 | 11.93 | 12.06 | 5.7M |
| 2024-09-19 | 11.90 | 12.15 | 11.66 | 12.03 | 9.0M |
| 2024-09-18 | 11.55 | 11.86 | 11.35 | 11.75 | 6.1M |
| 2024-09-13 | 11.67 | 12.08 | 11.58 | 11.70 | 6.8M |
| 2024-09-12 | 11.48 | 12.02 | 11.48 | 11.77 | 8.2M |
| 2024-09-11 | 11.57 | 11.71 | 11.32 | 11.47 | 4.7M |
| 2024-09-10 | 11.46 | 11.71 | 11.17 | 11.57 | 6.2M |
| 2024-09-09 | 11.70 | 11.82 | 11.41 | 11.45 | 6.7M |
| 2024-09-06 | 11.75 | 11.97 | 11.57 | 11.84 | 11.5M |
| 2024-09-05 | 11.14 | 12.19 | 11.08 | 11.90 | 21.4M |
| 2024-09-04 | 11.19 | 11.22 | 10.97 | 11.08 | 2.9M |
| 2024-09-03 | 11.20 | 11.35 | 11.06 | 11.21 | 4.7M |
| 2024-09-02 | 11.20 | 11.42 | 11.12 | 11.12 | 4.8M |
| 2024-08-30 | 11.09 | 11.30 | 11.02 | 11.24 | 4.9M |
| 2024-08-29 | 10.85 | 11.11 | 10.83 | 11.01 | 3.3M |
| 2024-08-28 | 10.80 | 11.00 | 10.61 | 10.92 | 4.3M |
| 2024-08-27 | 10.92 | 11.05 | 10.75 | 10.80 | 4.7M |
| 2024-08-26 | 10.87 | 10.99 | 10.60 | 10.87 | 4.3M |
| 2024-08-23 | 11.02 | 11.21 | 10.51 | 10.76 | 8.2M |
| 2024-08-22 | 11.11 | 11.49 | 11.11 | 11.15 | 6.4M |
| 2024-08-21 | 11.44 | 11.45 | 11.10 | 11.20 | 8.1M |
| 2024-08-20 | 11.36 | 12.00 | 11.17 | 11.53 | 15.7M |
| 2024-08-19 | 11.25 | 11.37 | 11.01 | 11.25 | 4.3M |
| 2024-08-16 | 11.38 | 11.49 | 11.13 | 11.17 | 5.8M |
| 2024-08-15 | 11.34 | 11.57 | 11.21 | 11.42 | 7.2M |
| 2024-08-14 | 11.18 | 11.66 | 11.01 | 11.22 | 7.4M |
| 2024-08-13 | 11.00 | 11.36 | 10.90 | 11.12 | 3.6M |
| 2024-08-12 | 10.95 | 11.17 | 10.75 | 11.05 | 4.2M |
| 2024-08-09 | 11.28 | 11.51 | 11.04 | 11.04 | 5.9M |
| 2024-08-08 | 11.14 | 11.36 | 11.02 | 11.29 | 4.1M |
| 2024-08-07 | 11.43 | 11.48 | 11.14 | 11.19 | 5.7M |
| 2024-08-06 | 10.95 | 11.48 | 10.95 | 11.43 | 8.5M |
| 2024-08-05 | 11.02 | 11.47 | 10.87 | 10.95 | 8.8M |
| 2024-08-02 | 11.15 | 11.17 | 10.95 | 11.02 | 4.9M |
| 2024-08-01 | 11.15 | 11.39 | 11.12 | 11.17 | 5.7M |
| 2024-07-31 | 10.59 | 11.22 | 10.55 | 11.20 | 8.1M |
| 2024-07-30 | 10.57 | 10.73 | 10.45 | 10.61 | 4.2M |
| 2024-07-29 | 10.65 | 10.79 | 10.43 | 10.60 | 5.1M |
| 2024-07-26 | 10.77 | 11.17 | 10.56 | 10.64 | 10.4M |
| 2024-07-25 | 10.58 | 10.88 | 10.45 | 10.64 | 4.3M |
| 2024-07-24 | 10.89 | 11.08 | 10.54 | 10.58 | 6.0M |
| 2024-07-23 | 11.39 | 11.48 | 10.82 | 10.89 | 9.1M |
| 2024-07-22 | 11.47 | 11.95 | 11.33 | 11.39 | 10.5M |
| 2024-07-19 | 11.28 | 11.74 | 11.07 | 11.60 | 9.8M |
| 2024-07-18 | 11.12 | 11.34 | 10.93 | 11.22 | 8.7M |
| 2024-07-17 | 11.05 | 11.45 | 11.03 | 11.22 | 13.3M |
| 2024-07-16 | 10.40 | 11.26 | 10.40 | 11.10 | 13.8M |
| 2024-07-15 | 10.06 | 11.00 | 10.01 | 10.64 | 12.0M |
| 2024-07-12 | 10.30 | 10.36 | 10.02 | 10.09 | 4.9M |
| 2024-07-11 | 9.89 | 10.33 | 9.78 | 10.22 | 7.7M |
| 2024-07-10 | 9.75 | 9.89 | 9.46 | 9.72 | 6.0M |
| 2024-07-09 | 9.82 | 10.05 | 9.56 | 10.00 | 6.1M |
| 2024-07-08 | 10.19 | 10.23 | 9.83 | 9.87 | 5.0M |
| 2024-07-05 | 10.11 | 10.26 | 9.81 | 10.18 | 6.0M |
| 2024-07-04 | 10.65 | 10.65 | 10.10 | 10.11 | 10.3M |
| 2024-07-03 | 10.91 | 11.09 | 10.65 | 10.74 | 7.6M |
| 2024-07-02 | 10.76 | 11.55 | 10.76 | 11.04 | 11.7M |
| 2024-07-01 | 10.92 | 10.99 | 10.65 | 10.88 | 7.8M |
| 2024-06-28 | 10.89 | 11.29 | 10.58 | 11.03 | 11.7M |
| 2024-06-27 | 11.51 | 11.79 | 10.85 | 10.90 | 15.9M |
| 2024-06-26 | 11.13 | 11.66 | 11.01 | 11.65 | 16.8M |
| 2024-06-25 | 11.45 | 11.66 | 11.04 | 11.27 | 18.2M |
| 2024-06-24 | 10.45 | 11.54 | 10.31 | 11.45 | 22.7M |
| 2024-06-21 | 10.47 | 11.32 | 10.31 | 10.82 | 14.8M |
| 2024-06-20 | 10.76 | 10.86 | 10.40 | 10.42 | 7.1M |
| 2024-06-19 | 11.08 | 11.18 | 10.71 | 10.77 | 8.8M |
| 2024-06-18 | 10.90 | 11.19 | 10.69 | 11.08 | 12.9M |
| 2024-06-17 | 10.65 | 11.36 | 10.53 | 10.95 | 18.2M |
| 2024-06-14 | 10.97 | 10.97 | 10.50 | 10.74 | 19.8M |
| 2024-06-13 | 10.01 | 11.01 | 10.00 | 11.01 | 18.5M |
| 2024-06-12 | 9.50 | 10.25 | 9.45 | 10.01 | 10.4M |
| 2024-06-11 | 9.66 | 9.68 | 9.25 | 9.52 | 4.7M |
| 2024-06-07 | 9.25 | 9.60 | 9.25 | 9.52 | 7.8M |
| 2024-06-06 | 9.69 | 9.79 | 9.06 | 9.17 | 8.0M |
| 2024-06-05 | 9.95 | 9.97 | 9.59 | 9.63 | 6.0M |
| 2024-06-04 | 10.16 | 10.17 | 9.80 | 10.04 | 6.2M |
| 2024-06-03 | 10.50 | 10.60 | 10.01 | 10.17 | 9.0M |
| 2024-05-31 | 10.20 | 10.65 | 10.20 | 10.50 | 5.7M |
| 2024-05-30 | 10.39 | 10.45 | 10.23 | 10.35 | 5.4M |
| 2024-05-29 | 10.65 | 10.86 | 10.36 | 10.44 | 9.0M |
| 2024-05-28 | 10.44 | 11.10 | 10.32 | 10.80 | 13.0M |
| 2024-05-27 | 10.50 | 10.56 | 10.26 | 10.48 | 5.2M |
| 2024-05-24 | 10.59 | 10.72 | 10.44 | 10.50 | 4.8M |
| 2024-05-23 | 10.84 | 10.84 | 10.56 | 10.61 | 6.1M |
| 2024-05-22 | 10.92 | 10.99 | 10.80 | 10.86 | 6.5M |
| 2024-05-21 | 11.02 | 11.07 | 10.74 | 10.82 | 10.2M |
| 2024-05-20 | 11.25 | 11.34 | 11.05 | 11.13 | 11.4M |
| 2024-05-17 | 11.44 | 11.52 | 11.28 | 11.43 | 6.9M |
| 2024-05-16 | 11.43 | 11.52 | 11.31 | 11.40 | 6.7M |
| 2024-05-15 | 11.44 | 11.55 | 11.30 | 11.32 | 8.7M |
| 2024-05-14 | 11.29 | 11.69 | 11.20 | 11.55 | 11.4M |
| 2024-05-13 | 11.79 | 11.79 | 11.20 | 11.29 | 13.5M |
| 2024-05-10 | 12.00 | 12.10 | 11.70 | 11.80 | 15.9M |
| 2024-05-09 | 11.50 | 12.47 | 11.42 | 12.13 | 26.7M |
| 2024-05-08 | 12.00 | 12.05 | 11.51 | 11.52 | 22.3M |
| 2024-05-07 | 11.86 | 12.43 | 11.38 | 12.26 | 37.3M |
| 2024-05-06 | 10.53 | 11.46 | 10.51 | 11.46 | 19.3M |
| 2024-04-30 | 11.03 | 11.12 | 10.28 | 10.42 | 16.8M |
| 2024-04-29 | 10.27 | 10.78 | 10.25 | 10.63 | 13.1M |
| 2024-04-26 | 10.25 | 10.49 | 10.10 | 10.31 | 10.8M |
| 2024-04-25 | 10.31 | 10.40 | 10.17 | 10.29 | 8.1M |
| 2024-04-24 | 9.99 | 10.37 | 9.90 | 10.31 | 12.2M |
| 2024-04-23 | 10.14 | 10.30 | 9.91 | 9.97 | 12.9M |
| 2024-04-22 | 10.50 | 10.60 | 9.89 | 9.93 | 13.3M |
| 2024-04-19 | 10.68 | 10.91 | 10.41 | 10.46 | 15.6M |
| 2024-04-18 | 10.49 | 10.93 | 9.97 | 10.58 | 22.3M |
| 2024-04-17 | 9.06 | 10.26 | 9.00 | 10.26 | 21.9M |
| 2024-04-16 | 10.07 | 10.10 | 9.33 | 9.33 | 12.1M |
| 2024-04-15 | 11.40 | 11.53 | 10.37 | 10.37 | 19.7M |
| 2024-04-12 | 11.16 | 11.76 | 11.16 | 11.52 | 20.4M |
| 2024-04-11 | 11.02 | 11.50 | 10.72 | 11.16 | 24.3M |
| 2024-04-10 | 11.01 | 12.08 | 11.01 | 11.51 | 36.6M |
| 2024-04-09 | 11.42 | 11.42 | 11.42 | 11.42 | 1.7M |
| 2024-04-08 | 12.69 | 12.69 | 12.69 | 12.69 | 2.6M |
| 2024-04-03 | 13.28 | 14.46 | 13.28 | 14.10 | 29.5M |
| 2024-04-02 | 13.88 | 13.90 | 13.21 | 13.28 | 20.3M |
| 2024-04-01 | 13.60 | 14.06 | 13.33 | 14.06 | 23.5M |
| 2024-03-29 | 13.96 | 14.18 | 13.68 | 13.83 | 16.4M |
| 2024-03-28 | 13.64 | 14.30 | 13.64 | 13.96 | 25.0M |
| 2024-03-27 | 14.02 | 14.45 | 13.65 | 13.70 | 23.6M |
| 2024-03-26 | 15.00 | 15.17 | 14.00 | 14.11 | 29.3M |
| 2024-03-25 | 16.14 | 16.51 | 15.00 | 15.02 | 35.6M |
| 2024-03-22 | 16.61 | 17.49 | 16.61 | 16.61 | 45.1M |
| 2024-03-21 | 21.44 | 22.55 | 18.45 | 18.45 | 64.7M |
| 2024-03-20 | 20.13 | 20.53 | 19.30 | 20.50 | 26.1M |
| 2024-03-19 | 18.58 | 20.14 | 18.50 | 20.12 | 30.1M |
| 2024-03-18 | 18.00 | 19.23 | 17.70 | 18.80 | 30.6M |
| 2024-03-15 | 17.80 | 18.18 | 17.30 | 17.86 | 19.7M |
| 2024-03-14 | 17.51 | 18.18 | 17.26 | 18.01 | 24.7M |
| 2024-03-13 | 17.77 | 18.33 | 17.47 | 17.81 | 27.3M |
| 2024-03-12 | 17.73 | 17.98 | 17.00 | 17.75 | 30.4M |
| 2024-03-11 | 16.93 | 18.34 | 16.93 | 17.96 | 43.4M |
| 2024-03-08 | 17.77 | 18.41 | 17.22 | 17.22 | 54.1M |
| 2024-03-07 | 21.80 | 21.80 | 19.13 | 19.13 | 60.2M |
| 2024-03-06 | 21.26 | 21.26 | 21.26 | 21.26 | 2.1M |
| 2024-03-05 | 19.33 | 19.33 | 19.01 | 19.33 | 28.6M |
| 2024-03-04 | 17.57 | 17.57 | 17.57 | 17.57 | 1.7M |
| 2024-03-01 | 15.97 | 15.97 | 15.97 | 15.97 | 1.3M |
| 2024-02-29 | 14.52 | 14.52 | 14.52 | 14.52 | 2.6M |
| 2024-02-28 | 13.20 | 13.20 | 13.20 | 13.20 | 3.4M |
| 2024-02-27 | 10.80 | 12.00 | 10.72 | 12.00 | 7.9M |
| 2024-02-26 | 10.88 | 11.19 | 10.57 | 10.91 | 9.2M |
| 2024-02-23 | 10.52 | 11.18 | 10.21 | 10.88 | 11.9M |
| 2024-02-22 | 10.06 | 10.77 | 10.06 | 10.51 | 6.4M |
| 2024-02-21 | 9.50 | 10.46 | 9.50 | 10.05 | 6.6M |
| 2024-02-20 | 9.22 | 9.87 | 9.07 | 9.64 | 7.4M |
| 2024-02-19 | 8.96 | 9.32 | 8.83 | 9.23 | 7.8M |
| 2024-02-08 | 7.62 | 8.69 | 7.11 | 8.68 | 9.6M |
| 2024-02-07 | 8.80 | 8.96 | 7.90 | 7.90 | 8.8M |
| 2024-02-06 | 8.67 | 9.27 | 8.67 | 8.78 | 8.6M |
| 2024-02-05 | 10.50 | 10.50 | 9.63 | 9.63 | 4.8M |
| 2024-02-02 | 11.28 | 11.50 | 10.15 | 10.70 | 7.0M |
| 2024-02-01 | 11.27 | 11.63 | 10.89 | 11.28 | 5.5M |
| 2024-01-31 | 11.26 | 11.45 | 10.83 | 11.30 | 6.3M |
| 2024-01-30 | 11.97 | 11.98 | 11.32 | 11.35 | 5.2M |
| 2024-01-29 | 12.62 | 12.73 | 11.95 | 11.98 | 4.8M |
| 2024-01-26 | 12.81 | 13.15 | 12.57 | 12.64 | 4.8M |
| 2024-01-25 | 12.25 | 13.08 | 11.90 | 12.81 | 8.2M |
| 2024-01-24 | 11.92 | 12.44 | 11.81 | 12.25 | 6.7M |
| 2024-01-23 | 12.04 | 12.04 | 11.61 | 11.84 | 5.9M |
| 2024-01-22 | 13.58 | 13.59 | 12.05 | 12.08 | 9.2M |
| 2024-01-19 | 14.00 | 14.16 | 13.37 | 13.39 | 6.1M |
| 2024-01-18 | 13.82 | 14.35 | 13.32 | 14.03 | 9.2M |
| 2024-01-17 | 14.36 | 15.29 | 13.76 | 13.91 | 8.9M |
| 2024-01-16 | 14.64 | 14.80 | 13.84 | 14.12 | 7.9M |
| 2024-01-15 | 14.13 | 14.86 | 14.05 | 14.53 | 10.3M |
| 2024-01-12 | 14.29 | 14.80 | 14.07 | 14.18 | 11.9M |
| 2024-01-11 | 13.60 | 14.57 | 13.52 | 14.32 | 11.6M |
| 2024-01-10 | 13.97 | 14.60 | 13.70 | 13.71 | 6.5M |
| 2024-01-09 | 13.99 | 14.20 | 13.61 | 14.06 | 4.4M |
| 2024-01-08 | 14.05 | 14.20 | 13.83 | 13.98 | 3.9M |
| 2024-01-05 | 14.40 | 14.48 | 13.93 | 14.05 | 5.6M |
| 2024-01-04 | 14.70 | 14.72 | 14.16 | 14.34 | 8.4M |
| 2024-01-03 | 14.74 | 14.90 | 14.28 | 14.74 | 9.6M |
| 2024-01-02 | 15.21 | 15.75 | 14.68 | 14.75 | 11.7M |