14.53
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 | 9.36 | 9.36 | 8.78 | 8.83 | 5.8M |
| 2024-12-30 | 9.42 | 9.50 | 9.02 | 9.23 | 5.8M |
| 2024-12-27 | 9.49 | 9.69 | 9.40 | 9.45 | 4.8M |
| 2024-12-26 | 9.45 | 9.64 | 9.31 | 9.52 | 3.3M |
| 2024-12-25 | 9.80 | 9.85 | 9.27 | 9.38 | 6.8M |
| 2024-12-24 | 9.88 | 10.01 | 9.56 | 9.79 | 6.0M |
| 2024-12-23 | 10.39 | 10.49 | 9.80 | 9.89 | 8.7M |
| 2024-12-20 | 10.14 | 10.57 | 10.13 | 10.46 | 9.2M |
| 2024-12-19 | 9.91 | 10.52 | 9.84 | 10.24 | 8.7M |
| 2024-12-18 | 10.00 | 10.18 | 9.66 | 10.04 | 8.1M |
| 2024-12-17 | 10.45 | 10.46 | 9.85 | 9.88 | 9.2M |
| 2024-12-16 | 10.68 | 10.83 | 10.37 | 10.43 | 8.0M |
| 2024-12-13 | 10.92 | 11.04 | 10.62 | 10.68 | 10.6M |
| 2024-12-12 | 11.79 | 11.79 | 10.98 | 11.15 | 17.4M |
| 2024-12-11 | 11.10 | 11.85 | 10.91 | 11.40 | 21.0M |
| 2024-12-10 | 11.00 | 11.10 | 10.74 | 10.78 | 11.6M |
| 2024-12-09 | 10.95 | 10.98 | 10.41 | 10.59 | 9.2M |
| 2024-12-06 | 10.74 | 11.13 | 10.60 | 10.91 | 13.9M |
| 2024-12-05 | 10.41 | 10.85 | 10.35 | 10.64 | 9.5M |
| 2024-12-04 | 10.73 | 10.85 | 10.33 | 10.41 | 8.4M |
| 2024-12-03 | 10.51 | 10.76 | 10.36 | 10.74 | 10.0M |
| 2024-12-02 | 10.42 | 10.56 | 10.19 | 10.54 | 10.2M |
| 2024-11-29 | 10.16 | 10.55 | 10.01 | 10.41 | 10.3M |
| 2024-11-28 | 10.12 | 10.45 | 10.06 | 10.07 | 8.9M |
| 2024-11-27 | 9.81 | 10.15 | 9.41 | 10.14 | 9.2M |
| 2024-11-26 | 9.90 | 10.62 | 9.80 | 9.96 | 12.5M |
| 2024-11-25 | 9.79 | 9.96 | 9.47 | 9.90 | 8.1M |
| 2024-11-22 | 10.25 | 10.59 | 9.74 | 9.75 | 10.6M |
| 2024-11-21 | 10.28 | 10.45 | 10.13 | 10.31 | 7.9M |
| 2024-11-20 | 10.14 | 10.45 | 10.03 | 10.28 | 7.9M |
| 2024-11-19 | 9.96 | 10.15 | 9.64 | 10.15 | 8.5M |
| 2024-11-18 | 10.56 | 10.61 | 9.58 | 9.79 | 11.3M |
| 2024-11-15 | 10.87 | 11.13 | 10.30 | 10.34 | 13.7M |
| 2024-11-14 | 11.20 | 11.53 | 10.85 | 10.92 | 11.0M |
| 2024-11-13 | 11.09 | 11.34 | 10.79 | 11.19 | 11.9M |
| 2024-11-12 | 12.04 | 12.27 | 11.00 | 11.23 | 19.6M |
| 2024-11-11 | 10.80 | 11.49 | 10.79 | 11.47 | 15.5M |
| 2024-11-08 | 10.98 | 11.35 | 10.72 | 10.86 | 16.2M |
| 2024-11-07 | 10.53 | 10.89 | 10.38 | 10.75 | 13.3M |
| 2024-11-06 | 10.49 | 10.76 | 10.26 | 10.42 | 16.4M |
| 2024-11-05 | 9.63 | 10.33 | 9.58 | 10.25 | 11.8M |
| 2024-11-04 | 9.26 | 9.63 | 9.13 | 9.63 | 8.7M |
| 2024-11-01 | 10.18 | 10.20 | 9.29 | 9.32 | 16.6M |
| 2024-10-31 | 9.89 | 10.48 | 9.85 | 10.28 | 14.0M |
| 2024-10-30 | 10.18 | 10.18 | 9.73 | 9.95 | 16.3M |
| 2024-10-29 | 10.70 | 10.89 | 10.38 | 10.40 | 13.3M |
| 2024-10-28 | 10.41 | 10.72 | 10.36 | 10.63 | 10.3M |
| 2024-10-25 | 10.36 | 10.66 | 10.33 | 10.42 | 12.3M |
| 2024-10-24 | 10.70 | 10.72 | 10.30 | 10.41 | 14.3M |
| 2024-10-23 | 10.90 | 11.35 | 10.76 | 10.76 | 18.2M |
| 2024-10-22 | 12.31 | 12.31 | 10.80 | 10.98 | 33.6M |
| 2024-10-21 | 11.20 | 12.50 | 11.18 | 12.39 | 37.7M |
| 2024-10-18 | 10.68 | 11.35 | 10.20 | 10.96 | 27.5M |
| 2024-10-17 | 11.53 | 11.80 | 10.50 | 10.58 | 26.0M |
| 2024-10-16 | 10.41 | 11.23 | 10.20 | 10.81 | 20.9M |
| 2024-10-15 | 10.44 | 11.34 | 10.10 | 10.48 | 27.0M |
| 2024-10-14 | 10.08 | 10.44 | 9.39 | 10.38 | 21.8M |
| 2024-10-11 | 9.77 | 10.48 | 9.50 | 10.05 | 22.7M |
| 2024-10-10 | 11.20 | 11.39 | 10.00 | 10.02 | 25.3M |
| 2024-10-09 | 10.95 | 12.77 | 10.06 | 10.93 | 42.3M |
| 2024-10-08 | 10.90 | 10.90 | 9.71 | 10.90 | 27.3M |
| 2024-09-30 | 8.09 | 9.24 | 8.09 | 9.08 | 23.3M |
| 2024-09-27 | 7.27 | 7.77 | 7.22 | 7.70 | 6.6M |
| 2024-09-26 | 7.00 | 7.19 | 6.89 | 7.18 | 8.5M |
| 2024-09-25 | 7.06 | 7.18 | 6.90 | 7.00 | 9.7M |
| 2024-09-24 | 6.81 | 6.97 | 6.58 | 6.96 | 9.0M |
| 2024-09-23 | 6.60 | 6.89 | 6.46 | 6.77 | 9.8M |
| 2024-09-20 | 6.49 | 6.75 | 6.43 | 6.60 | 8.4M |
| 2024-09-19 | 6.15 | 6.54 | 6.12 | 6.46 | 7.1M |
| 2024-09-18 | 6.41 | 6.41 | 6.01 | 6.08 | 6.6M |
| 2024-09-13 | 6.63 | 6.63 | 6.32 | 6.36 | 4.4M |
| 2024-09-12 | 6.54 | 6.75 | 6.50 | 6.60 | 4.5M |
| 2024-09-11 | 6.58 | 6.58 | 6.43 | 6.52 | 2.8M |
| 2024-09-10 | 6.38 | 6.59 | 6.27 | 6.55 | 3.6M |
| 2024-09-09 | 6.53 | 6.53 | 6.23 | 6.36 | 3.5M |
| 2024-09-06 | 6.81 | 6.81 | 6.47 | 6.47 | 6.0M |
| 2024-09-05 | 6.58 | 6.89 | 6.58 | 6.77 | 6.2M |
| 2024-09-04 | 6.69 | 6.73 | 6.56 | 6.58 | 3.9M |
| 2024-09-03 | 6.68 | 6.80 | 6.64 | 6.72 | 3.8M |
| 2024-09-02 | 6.94 | 6.94 | 6.68 | 6.70 | 5.4M |
| 2024-08-30 | 6.70 | 7.02 | 6.68 | 6.89 | 5.8M |
| 2024-08-29 | 6.56 | 6.77 | 6.49 | 6.71 | 3.4M |
| 2024-08-28 | 6.55 | 6.71 | 6.42 | 6.56 | 3.0M |
| 2024-08-27 | 6.67 | 6.80 | 6.54 | 6.56 | 3.8M |
| 2024-08-26 | 6.69 | 6.81 | 6.62 | 6.74 | 3.6M |
| 2024-08-23 | 6.60 | 6.80 | 6.53 | 6.70 | 4.3M |
| 2024-08-22 | 6.77 | 6.93 | 6.58 | 6.60 | 4.2M |
| 2024-08-21 | 6.80 | 6.96 | 6.77 | 6.77 | 4.4M |
| 2024-08-20 | 7.23 | 7.30 | 6.84 | 6.88 | 8.3M |
| 2024-08-19 | 6.94 | 7.45 | 6.86 | 7.15 | 11.3M |
| 2024-08-16 | 6.88 | 6.98 | 6.83 | 6.85 | 3.0M |
| 2024-08-15 | 6.73 | 6.95 | 6.64 | 6.85 | 3.4M |
| 2024-08-14 | 6.76 | 6.86 | 6.73 | 6.74 | 2.5M |
| 2024-08-13 | 6.70 | 6.82 | 6.64 | 6.82 | 3.4M |
| 2024-08-12 | 6.99 | 6.99 | 6.58 | 6.70 | 3.9M |
| 2024-08-09 | 7.05 | 7.08 | 6.84 | 6.85 | 4.4M |
| 2024-08-08 | 7.09 | 7.12 | 6.90 | 6.99 | 4.2M |
| 2024-08-07 | 7.19 | 7.29 | 7.07 | 7.16 | 4.2M |
| 2024-08-06 | 7.12 | 7.20 | 7.01 | 7.13 | 4.9M |
| 2024-08-05 | 7.34 | 7.42 | 6.99 | 7.00 | 6.9M |
| 2024-08-02 | 7.57 | 7.64 | 7.31 | 7.37 | 6.7M |
| 2024-08-01 | 7.61 | 7.71 | 7.53 | 7.63 | 6.3M |
| 2024-07-31 | 7.25 | 7.66 | 7.22 | 7.63 | 7.6M |
| 2024-07-30 | 7.36 | 7.43 | 7.21 | 7.28 | 7.4M |
| 2024-07-29 | 7.18 | 7.62 | 7.00 | 7.44 | 9.5M |
| 2024-07-26 | 7.04 | 7.20 | 7.00 | 7.12 | 3.8M |
| 2024-07-25 | 6.88 | 7.17 | 6.86 | 7.04 | 5.5M |
| 2024-07-24 | 7.15 | 7.28 | 6.91 | 6.94 | 6.6M |
| 2024-07-23 | 7.51 | 7.61 | 7.23 | 7.27 | 8.0M |
| 2024-07-22 | 7.44 | 7.65 | 7.31 | 7.58 | 11.2M |
| 2024-07-19 | 6.90 | 7.23 | 6.83 | 7.16 | 5.7M |
| 2024-07-18 | 7.07 | 7.17 | 6.78 | 6.90 | 4.7M |
| 2024-07-17 | 7.22 | 7.28 | 7.08 | 7.09 | 3.4M |
| 2024-07-16 | 7.25 | 7.32 | 7.02 | 7.23 | 3.7M |
| 2024-07-15 | 7.18 | 7.41 | 7.10 | 7.14 | 5.6M |
| 2024-07-12 | 7.49 | 7.54 | 7.26 | 7.29 | 4.4M |
| 2024-07-11 | 7.47 | 7.56 | 7.36 | 7.49 | 5.8M |
| 2024-07-10 | 7.27 | 7.44 | 7.08 | 7.25 | 5.3M |
| 2024-07-09 | 7.08 | 7.25 | 6.88 | 7.20 | 7.0M |
| 2024-07-08 | 11.25 | 11.29 | 10.42 | 10.49 | 5.0M |
| 2024-07-05 | 10.90 | 11.26 | 10.69 | 11.11 | 4.0M |
| 2024-07-04 | 11.49 | 11.52 | 10.88 | 10.90 | 3.9M |
| 2024-07-03 | 11.81 | 11.81 | 11.35 | 11.41 | 4.7M |
| 2024-07-02 | 11.68 | 12.15 | 11.61 | 11.82 | 5.3M |
| 2024-07-01 | 11.80 | 11.96 | 11.30 | 11.65 | 5.2M |
| 2024-06-28 | 11.85 | 12.25 | 11.75 | 11.81 | 4.9M |
| 2024-06-27 | 12.33 | 12.42 | 11.82 | 11.90 | 4.9M |
| 2024-06-26 | 11.78 | 12.37 | 11.51 | 12.31 | 7.4M |
| 2024-06-25 | 12.61 | 12.61 | 11.58 | 11.76 | 10.6M |
| 2024-06-24 | 13.17 | 13.24 | 12.40 | 12.50 | 9.4M |
| 2024-06-21 | 13.90 | 13.97 | 13.30 | 13.35 | 8.1M |
| 2024-06-20 | 13.74 | 15.00 | 13.55 | 14.04 | 10.9M |
| 2024-06-19 | 13.67 | 13.98 | 13.53 | 13.78 | 5.6M |
| 2024-06-18 | 13.12 | 13.79 | 13.06 | 13.70 | 5.1M |
| 2024-06-17 | 13.22 | 13.28 | 12.96 | 13.12 | 3.1M |
| 2024-06-14 | 13.31 | 13.60 | 12.99 | 13.35 | 4.9M |
| 2024-06-13 | 12.93 | 13.67 | 12.73 | 13.32 | 4.5M |
| 2024-06-12 | 12.70 | 13.17 | 12.66 | 12.90 | 3.0M |
| 2024-06-11 | 12.26 | 12.84 | 11.97 | 12.73 | 3.1M |
| 2024-06-07 | 12.02 | 12.39 | 12.02 | 12.31 | 3.0M |
| 2024-06-06 | 12.99 | 13.08 | 11.88 | 12.04 | 6.4M |
| 2024-06-05 | 12.97 | 13.19 | 12.79 | 12.92 | 2.7M |
| 2024-06-04 | 13.55 | 13.55 | 12.72 | 12.98 | 5.5M |
| 2024-06-03 | 14.24 | 14.28 | 13.51 | 13.55 | 3.6M |
| 2024-05-31 | 13.98 | 14.36 | 13.90 | 14.08 | 3.6M |
| 2024-05-30 | 13.53 | 14.09 | 13.33 | 13.82 | 3.5M |
| 2024-05-29 | 13.61 | 13.91 | 13.49 | 13.56 | 2.1M |
| 2024-05-28 | 13.94 | 14.05 | 13.55 | 13.59 | 2.3M |
| 2024-05-27 | 13.74 | 14.07 | 13.18 | 13.95 | 5.2M |
| 2024-05-24 | 14.27 | 14.46 | 13.71 | 13.74 | 5.3M |
| 2024-05-23 | 15.00 | 15.02 | 14.28 | 14.30 | 5.7M |
| 2024-05-22 | 15.20 | 15.30 | 14.79 | 14.85 | 5.1M |
| 2024-05-21 | 15.33 | 15.44 | 14.86 | 15.18 | 5.6M |
| 2024-05-20 | 15.65 | 15.76 | 15.02 | 15.44 | 7.3M |
| 2024-05-17 | 15.03 | 15.49 | 14.56 | 15.25 | 7.8M |
| 2024-05-16 | 14.83 | 15.17 | 14.65 | 14.72 | 5.9M |
| 2024-05-15 | 14.57 | 14.96 | 14.33 | 14.65 | 5.7M |
| 2024-05-14 | 14.99 | 15.17 | 14.26 | 14.65 | 7.3M |
| 2024-05-13 | 16.65 | 16.69 | 14.70 | 14.80 | 14.5M |
| 2024-05-10 | 17.77 | 18.75 | 17.11 | 17.11 | 9.6M |
| 2024-05-09 | 17.88 | 18.27 | 17.35 | 17.70 | 7.5M |
| 2024-05-08 | 17.63 | 18.13 | 17.24 | 17.78 | 7.3M |
| 2024-05-07 | 17.91 | 18.12 | 17.40 | 17.98 | 14.4M |
| 2024-05-06 | 18.19 | 18.31 | 17.20 | 18.29 | 14.0M |
| 2024-04-30 | 18.03 | 19.65 | 17.42 | 18.73 | 15.4M |
| 2024-04-29 | 18.00 | 18.10 | 16.95 | 18.00 | 14.5M |
| 2024-04-26 | 14.98 | 18.12 | 14.72 | 17.90 | 22.2M |
| 2024-04-25 | 15.15 | 15.38 | 14.68 | 15.10 | 7.3M |
| 2024-04-24 | 13.23 | 15.69 | 13.10 | 15.38 | 14.4M |
| 2024-04-23 | 12.48 | 13.50 | 12.47 | 13.15 | 6.3M |
| 2024-04-22 | 12.35 | 12.95 | 11.76 | 12.60 | 5.2M |
| 2024-04-19 | 12.47 | 12.85 | 11.94 | 12.35 | 6.4M |
| 2024-04-18 | 12.98 | 13.00 | 12.44 | 12.57 | 6.2M |
| 2024-04-17 | 12.15 | 13.03 | 12.15 | 12.98 | 6.2M |
| 2024-04-16 | 13.60 | 13.63 | 11.71 | 11.90 | 11.1M |
| 2024-04-15 | 14.91 | 15.38 | 13.47 | 13.78 | 8.7M |
| 2024-04-12 | 15.50 | 15.78 | 14.73 | 14.79 | 8.0M |
| 2024-04-11 | 15.15 | 16.43 | 15.15 | 15.44 | 11.2M |
| 2024-04-10 | 15.21 | 15.86 | 14.80 | 15.44 | 10.1M |
| 2024-04-09 | 14.51 | 15.35 | 14.27 | 15.26 | 9.3M |
| 2024-04-08 | 15.18 | 15.50 | 14.17 | 14.23 | 7.5M |
| 2024-04-03 | 15.21 | 15.75 | 14.73 | 15.29 | 9.9M |
| 2024-04-02 | 15.90 | 15.99 | 15.18 | 15.48 | 12.8M |
| 2024-04-01 | 15.04 | 16.33 | 14.78 | 16.25 | 15.0M |
| 2024-03-29 | 13.65 | 15.43 | 13.32 | 14.71 | 11.2M |
| 2024-03-28 | 13.08 | 14.10 | 12.96 | 13.78 | 8.1M |
| 2024-03-27 | 14.01 | 14.02 | 13.03 | 13.03 | 6.6M |
| 2024-03-26 | 14.20 | 14.43 | 13.52 | 13.86 | 6.8M |
| 2024-03-25 | 14.83 | 15.58 | 14.11 | 14.17 | 9.5M |
| 2024-03-22 | 15.56 | 15.56 | 14.61 | 14.98 | 9.8M |
| 2024-03-21 | 15.29 | 15.84 | 14.60 | 15.41 | 13.9M |
| 2024-03-20 | 14.39 | 15.00 | 14.33 | 14.92 | 8.6M |
| 2024-03-19 | 14.25 | 14.68 | 14.07 | 14.39 | 8.8M |
| 2024-03-18 | 13.48 | 14.29 | 13.26 | 14.11 | 7.4M |
| 2024-03-15 | 13.47 | 13.47 | 13.20 | 13.41 | 4.7M |
| 2024-03-14 | 13.83 | 13.83 | 13.13 | 13.47 | 5.9M |
| 2024-03-13 | 13.51 | 14.00 | 13.37 | 13.80 | 8.3M |
| 2024-03-12 | 13.28 | 13.70 | 13.20 | 13.50 | 5.4M |
| 2024-03-11 | 12.83 | 13.28 | 12.74 | 13.22 | 4.1M |
| 2024-03-08 | 12.90 | 13.00 | 12.58 | 12.89 | 3.5M |
| 2024-03-07 | 13.15 | 13.50 | 12.70 | 12.83 | 4.2M |
| 2024-03-06 | 13.28 | 13.48 | 12.81 | 13.15 | 4.4M |
| 2024-03-05 | 13.75 | 13.77 | 13.06 | 13.27 | 5.1M |
| 2024-03-04 | 13.86 | 14.14 | 13.41 | 13.67 | 6.5M |
| 2024-03-01 | 13.40 | 13.96 | 13.38 | 13.78 | 7.1M |
| 2024-02-29 | 12.51 | 13.45 | 12.50 | 13.37 | 6.5M |
| 2024-02-28 | 15.01 | 15.05 | 12.75 | 12.81 | 11.3M |
| 2024-02-27 | 13.90 | 14.71 | 13.68 | 14.66 | 7.2M |
| 2024-02-26 | 13.69 | 13.97 | 13.30 | 13.76 | 6.2M |
| 2024-02-23 | 13.20 | 13.90 | 13.08 | 13.90 | 7.6M |
| 2024-02-22 | 12.40 | 12.81 | 12.37 | 12.77 | 4.8M |
| 2024-02-21 | 12.00 | 13.15 | 11.71 | 12.48 | 6.0M |
| 2024-02-20 | 11.92 | 12.15 | 11.60 | 12.11 | 5.0M |
| 2024-02-19 | 11.92 | 12.98 | 11.31 | 12.03 | 10.7M |
| 2024-02-08 | 9.51 | 11.56 | 8.88 | 11.56 | 9.9M |
| 2024-02-07 | 10.50 | 10.51 | 9.50 | 9.63 | 8.3M |
| 2024-02-06 | 10.25 | 10.66 | 9.30 | 10.32 | 7.7M |
| 2024-02-05 | 12.20 | 12.20 | 9.89 | 10.40 | 6.9M |
| 2024-02-02 | 13.78 | 13.78 | 11.76 | 12.36 | 4.4M |
| 2024-02-01 | 13.32 | 13.52 | 12.92 | 13.26 | 3.0M |
| 2024-01-31 | 13.99 | 14.34 | 13.32 | 13.49 | 3.4M |
| 2024-01-30 | 15.01 | 15.10 | 14.59 | 14.65 | 2.4M |
| 2024-01-29 | 16.04 | 16.07 | 14.72 | 15.02 | 2.2M |
| 2024-01-26 | 16.02 | 16.31 | 15.67 | 15.77 | 2.4M |
| 2024-01-25 | 15.50 | 15.98 | 15.25 | 15.89 | 3.0M |
| 2024-01-24 | 15.45 | 15.66 | 14.83 | 15.49 | 2.4M |
| 2024-01-23 | 15.06 | 15.49 | 15.05 | 15.40 | 3.2M |
| 2024-01-22 | 16.45 | 16.53 | 15.11 | 15.20 | 2.5M |
| 2024-01-19 | 16.74 | 16.81 | 16.31 | 16.35 | 1.9M |
| 2024-01-18 | 16.75 | 16.84 | 16.15 | 16.65 | 2.1M |
| 2024-01-17 | 17.50 | 17.50 | 16.75 | 16.75 | 1.5M |
| 2024-01-16 | 17.50 | 17.50 | 17.01 | 17.37 | 1.8M |
| 2024-01-15 | 17.80 | 18.00 | 17.35 | 17.47 | 1.9M |
| 2024-01-12 | 18.23 | 18.45 | 17.73 | 17.77 | 1.7M |
| 2024-01-11 | 17.85 | 18.39 | 17.62 | 18.30 | 2.2M |
| 2024-01-10 | 17.82 | 18.07 | 17.57 | 17.67 | 1.4M |
| 2024-01-09 | 18.50 | 18.50 | 17.75 | 17.95 | 1.7M |
| 2024-01-08 | 18.55 | 18.72 | 17.94 | 18.00 | 1.9M |
| 2024-01-05 | 18.74 | 19.01 | 18.43 | 18.49 | 1.4M |
| 2024-01-04 | 19.22 | 19.36 | 18.83 | 18.84 | 1.6M |
| 2024-01-03 | 19.32 | 19.45 | 18.88 | 19.08 | 1.4M |
| 2024-01-02 | 19.79 | 19.88 | 19.25 | 19.32 | 1.7M |