21.39
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 | 20.98 | 21.69 | 20.61 | 20.94 | 80.4M |
| 2024-12-30 | 20.30 | 20.95 | 19.88 | 20.67 | 42.8M |
| 2024-12-27 | 20.82 | 20.97 | 20.22 | 20.46 | 49.6M |
| 2024-12-26 | 19.10 | 21.40 | 19.10 | 20.78 | 74.1M |
| 2024-12-25 | 19.82 | 19.82 | 18.92 | 19.08 | 32.0M |
| 2024-12-24 | 19.92 | 20.14 | 19.23 | 19.71 | 35.8M |
| 2024-12-23 | 21.11 | 21.17 | 19.69 | 19.78 | 53.0M |
| 2024-12-20 | 20.79 | 21.38 | 20.53 | 21.31 | 50.9M |
| 2024-12-19 | 20.05 | 20.93 | 19.90 | 20.78 | 52.9M |
| 2024-12-18 | 20.30 | 20.86 | 19.80 | 20.45 | 49.6M |
| 2024-12-17 | 21.11 | 21.28 | 20.00 | 20.23 | 56.1M |
| 2024-12-16 | 21.51 | 21.98 | 20.93 | 21.31 | 52.3M |
| 2024-12-13 | 22.47 | 22.79 | 21.61 | 21.63 | 78.7M |
| 2024-12-12 | 23.10 | 23.37 | 21.89 | 22.75 | 92.0M |
| 2024-12-11 | 23.33 | 23.79 | 22.60 | 23.23 | 91.7M |
| 2024-12-10 | 23.63 | 25.49 | 22.89 | 23.97 | 154.9M |
| 2024-12-09 | 22.63 | 23.72 | 21.97 | 22.49 | 83.6M |
| 2024-12-06 | 23.21 | 24.62 | 22.51 | 22.82 | 125.9M |
| 2024-12-05 | 21.91 | 23.89 | 21.91 | 23.19 | 130.8M |
| 2024-12-04 | 21.79 | 22.76 | 21.60 | 21.72 | 109.7M |
| 2024-12-03 | 22.89 | 22.91 | 21.72 | 22.09 | 135.2M |
| 2024-12-02 | 22.88 | 25.00 | 22.56 | 23.01 | 227.5M |
| 2024-11-29 | 18.96 | 23.06 | 18.90 | 23.06 | 180.3M |
| 2024-11-28 | 20.00 | 20.70 | 19.16 | 19.22 | 92.1M |
| 2024-11-27 | 18.71 | 20.43 | 18.56 | 20.34 | 102.0M |
| 2024-11-26 | 20.50 | 20.87 | 19.34 | 19.38 | 123.9M |
| 2024-11-25 | 21.88 | 22.22 | 19.50 | 21.53 | 219.4M |
| 2024-11-22 | 17.44 | 21.12 | 17.31 | 21.12 | 206.6M |
| 2024-11-21 | 17.50 | 17.97 | 17.26 | 17.60 | 40.8M |
| 2024-11-20 | 16.51 | 17.83 | 16.33 | 17.57 | 45.9M |
| 2024-11-19 | 16.10 | 16.74 | 15.95 | 16.73 | 31.5M |
| 2024-11-18 | 18.38 | 18.47 | 16.00 | 16.09 | 60.2M |
| 2024-11-15 | 17.78 | 19.26 | 17.78 | 18.07 | 73.3M |
| 2024-11-14 | 19.89 | 19.89 | 17.70 | 17.83 | 79.0M |
| 2024-11-13 | 18.01 | 19.21 | 18.01 | 19.21 | 88.7M |
| 2024-11-12 | 18.33 | 18.88 | 17.93 | 18.25 | 61.4M |
| 2024-11-11 | 17.44 | 18.55 | 17.31 | 18.39 | 58.4M |
| 2024-11-08 | 17.85 | 18.16 | 17.42 | 17.44 | 47.4M |
| 2024-11-07 | 17.03 | 17.52 | 16.91 | 17.50 | 36.3M |
| 2024-11-06 | 17.24 | 17.82 | 17.11 | 17.34 | 44.6M |
| 2024-11-05 | 16.30 | 17.30 | 16.19 | 17.20 | 37.9M |
| 2024-11-04 | 15.76 | 16.42 | 15.76 | 16.31 | 19.1M |
| 2024-11-01 | 17.00 | 17.15 | 15.75 | 15.76 | 38.1M |
| 2024-10-31 | 16.64 | 17.30 | 16.51 | 17.03 | 35.2M |
| 2024-10-30 | 17.11 | 17.26 | 16.46 | 16.75 | 36.5M |
| 2024-10-29 | 17.55 | 17.61 | 16.87 | 16.88 | 41.6M |
| 2024-10-28 | 17.35 | 17.70 | 17.32 | 17.46 | 29.4M |
| 2024-10-25 | 17.35 | 17.75 | 17.21 | 17.46 | 31.0M |
| 2024-10-24 | 17.67 | 17.88 | 17.19 | 17.40 | 32.9M |
| 2024-10-23 | 18.86 | 18.86 | 17.85 | 17.95 | 62.6M |
| 2024-10-22 | 17.60 | 19.22 | 17.40 | 18.86 | 88.8M |
| 2024-10-21 | 17.78 | 18.29 | 17.50 | 17.75 | 60.5M |
| 2024-10-18 | 16.65 | 18.01 | 16.47 | 17.47 | 64.8M |
| 2024-10-17 | 16.61 | 17.45 | 16.55 | 16.80 | 59.7M |
| 2024-10-16 | 15.80 | 16.61 | 15.68 | 16.31 | 29.8M |
| 2024-10-15 | 16.51 | 17.19 | 16.16 | 16.16 | 45.2M |
| 2024-10-14 | 15.77 | 16.70 | 15.25 | 16.58 | 44.0M |
| 2024-10-11 | 16.40 | 16.98 | 15.29 | 15.73 | 43.1M |
| 2024-10-10 | 18.50 | 18.55 | 16.85 | 16.90 | 52.1M |
| 2024-10-09 | 18.65 | 19.39 | 16.82 | 17.48 | 89.1M |
| 2024-10-08 | 19.96 | 19.97 | 17.60 | 19.97 | 102.8M |
| 2024-09-30 | 15.06 | 16.66 | 14.77 | 16.64 | 79.3M |
| 2024-09-27 | 12.83 | 14.11 | 12.83 | 13.92 | 49.0M |
| 2024-09-26 | 12.30 | 12.64 | 12.23 | 12.64 | 24.3M |
| 2024-09-25 | 12.39 | 12.74 | 12.29 | 12.30 | 33.1M |
| 2024-09-24 | 12.06 | 12.32 | 11.75 | 12.29 | 31.1M |
| 2024-09-23 | 11.87 | 12.22 | 11.87 | 12.06 | 26.7M |
| 2024-09-20 | 11.63 | 12.23 | 11.56 | 11.98 | 38.0M |
| 2024-09-19 | 11.31 | 11.67 | 11.15 | 11.57 | 14.3M |
| 2024-09-18 | 11.30 | 11.40 | 11.00 | 11.16 | 9.3M |
| 2024-09-13 | 11.59 | 11.69 | 11.29 | 11.30 | 10.4M |
| 2024-09-12 | 11.56 | 11.79 | 11.53 | 11.54 | 13.6M |
| 2024-09-11 | 11.41 | 11.54 | 11.30 | 11.52 | 12.0M |
| 2024-09-10 | 11.20 | 11.58 | 10.96 | 11.46 | 13.0M |
| 2024-09-09 | 11.12 | 11.30 | 10.98 | 11.10 | 7.0M |
| 2024-09-06 | 11.48 | 11.51 | 11.19 | 11.21 | 7.9M |
| 2024-09-05 | 11.29 | 11.57 | 11.22 | 11.46 | 10.3M |
| 2024-09-04 | 11.21 | 11.47 | 11.15 | 11.29 | 7.9M |
| 2024-09-03 | 11.19 | 11.39 | 11.12 | 11.36 | 9.6M |
| 2024-09-02 | 11.47 | 11.62 | 11.13 | 11.14 | 10.4M |
| 2024-08-30 | 11.34 | 11.72 | 11.28 | 11.52 | 15.0M |
| 2024-08-29 | 10.96 | 11.30 | 10.91 | 11.24 | 8.3M |
| 2024-08-28 | 10.75 | 11.10 | 10.65 | 11.03 | 10.3M |
| 2024-08-27 | 11.16 | 11.25 | 10.79 | 10.82 | 10.2M |
| 2024-08-26 | 11.31 | 11.34 | 11.08 | 11.17 | 7.0M |
| 2024-08-23 | 11.03 | 11.34 | 11.00 | 11.25 | 10.8M |
| 2024-08-22 | 11.44 | 11.59 | 11.00 | 11.03 | 11.9M |
| 2024-08-21 | 11.58 | 11.74 | 11.38 | 11.41 | 7.7M |
| 2024-08-20 | 11.87 | 11.94 | 11.58 | 11.62 | 8.3M |
| 2024-08-19 | 11.85 | 12.06 | 11.83 | 11.91 | 8.9M |
| 2024-08-16 | 11.89 | 11.96 | 11.81 | 11.84 | 7.8M |
| 2024-08-15 | 11.63 | 12.04 | 11.56 | 11.85 | 11.9M |
| 2024-08-14 | 11.72 | 11.82 | 11.55 | 11.68 | 8.9M |
| 2024-08-13 | 11.66 | 11.78 | 11.49 | 11.69 | 7.3M |
| 2024-08-12 | 11.75 | 11.89 | 11.60 | 11.66 | 7.4M |
| 2024-08-09 | 12.05 | 12.20 | 11.81 | 11.82 | 6.9M |
| 2024-08-08 | 12.03 | 12.15 | 11.69 | 11.97 | 10.9M |
| 2024-08-07 | 12.17 | 12.30 | 12.12 | 12.14 | 7.8M |
| 2024-08-06 | 12.26 | 12.36 | 12.01 | 12.22 | 9.9M |
| 2024-08-05 | 12.45 | 12.78 | 11.98 | 12.02 | 16.0M |
| 2024-08-02 | 12.85 | 13.05 | 12.55 | 12.59 | 13.1M |
| 2024-08-01 | 13.03 | 13.20 | 12.90 | 12.98 | 12.0M |
| 2024-07-31 | 12.53 | 13.08 | 12.51 | 13.06 | 16.8M |
| 2024-07-30 | 12.46 | 12.66 | 12.33 | 12.53 | 8.9M |
| 2024-07-29 | 12.46 | 12.59 | 12.28 | 12.51 | 9.5M |
| 2024-07-26 | 12.47 | 12.65 | 12.37 | 12.45 | 8.4M |
| 2024-07-25 | 12.30 | 12.61 | 12.30 | 12.36 | 6.8M |
| 2024-07-24 | 12.52 | 12.77 | 12.38 | 12.39 | 8.4M |
| 2024-07-23 | 12.94 | 13.04 | 12.65 | 12.68 | 9.2M |
| 2024-07-22 | 13.09 | 13.14 | 12.87 | 12.99 | 11.6M |
| 2024-07-19 | 12.66 | 13.01 | 12.56 | 12.78 | 10.3M |
| 2024-07-18 | 12.72 | 12.77 | 12.28 | 12.66 | 13.5M |
| 2024-07-17 | 13.01 | 13.32 | 12.85 | 12.86 | 12.4M |
| 2024-07-16 | 12.78 | 13.11 | 12.71 | 13.06 | 10.0M |
| 2024-07-15 | 13.02 | 13.02 | 12.77 | 12.82 | 8.0M |
| 2024-07-12 | 13.21 | 13.30 | 13.02 | 13.03 | 9.8M |
| 2024-07-11 | 13.39 | 13.48 | 13.26 | 13.33 | 13.3M |
| 2024-07-10 | 13.10 | 13.35 | 13.01 | 13.07 | 11.3M |
| 2024-07-09 | 12.75 | 13.23 | 12.55 | 13.16 | 14.4M |
| 2024-07-08 | 13.14 | 13.14 | 12.63 | 12.70 | 10.6M |
| 2024-07-05 | 12.95 | 13.30 | 12.79 | 13.17 | 11.9M |
| 2024-07-04 | 13.38 | 13.54 | 12.98 | 13.02 | 9.7M |
| 2024-07-03 | 13.69 | 13.69 | 13.32 | 13.32 | 12.0M |
| 2024-07-02 | 13.55 | 14.00 | 13.55 | 13.69 | 18.2M |
| 2024-07-01 | 13.43 | 13.61 | 13.15 | 13.52 | 12.3M |
| 2024-06-28 | 13.83 | 13.95 | 13.35 | 13.43 | 20.1M |
| 2024-06-27 | 13.97 | 14.15 | 13.68 | 13.72 | 25.9M |
| 2024-06-26 | 12.55 | 14.20 | 12.55 | 14.16 | 39.1M |
| 2024-06-25 | 12.99 | 13.16 | 12.40 | 12.60 | 14.8M |
| 2024-06-24 | 13.62 | 13.62 | 12.91 | 12.94 | 13.3M |
| 2024-06-21 | 13.58 | 13.76 | 13.38 | 13.63 | 8.6M |
| 2024-06-20 | 14.03 | 14.15 | 13.58 | 13.62 | 14.3M |
| 2024-06-19 | 14.31 | 14.43 | 14.10 | 14.12 | 13.0M |
| 2024-06-18 | 13.98 | 14.29 | 13.95 | 14.22 | 10.9M |
| 2024-06-17 | 13.93 | 14.16 | 13.87 | 14.02 | 10.4M |
| 2024-06-14 | 13.76 | 14.09 | 13.68 | 14.03 | 14.3M |
| 2024-06-13 | 13.87 | 14.08 | 13.76 | 13.82 | 13.1M |
| 2024-06-12 | 13.60 | 13.97 | 13.55 | 13.88 | 13.3M |
| 2024-06-11 | 13.41 | 13.72 | 13.23 | 13.68 | 14.1M |
| 2024-06-07 | 13.36 | 13.58 | 13.13 | 13.40 | 12.4M |
| 2024-06-06 | 13.94 | 14.07 | 13.18 | 13.25 | 21.6M |
| 2024-06-05 | 14.00 | 14.23 | 13.88 | 13.88 | 10.3M |
| 2024-06-04 | 14.11 | 14.18 | 13.83 | 14.06 | 13.1M |
| 2024-06-03 | 14.57 | 14.59 | 13.97 | 14.10 | 17.7M |
| 2024-05-31 | 14.40 | 14.68 | 14.37 | 14.52 | 15.9M |
| 2024-05-30 | 14.43 | 14.51 | 14.10 | 14.38 | 12.2M |
| 2024-05-29 | 14.43 | 14.60 | 14.15 | 14.33 | 14.2M |
| 2024-05-28 | 14.69 | 14.83 | 14.29 | 14.30 | 14.5M |
| 2024-05-27 | 14.70 | 14.74 | 14.15 | 14.73 | 17.3M |
| 2024-05-24 | 14.84 | 15.01 | 14.41 | 14.53 | 19.0M |
| 2024-05-23 | 15.40 | 15.49 | 14.78 | 14.87 | 24.2M |
| 2024-05-22 | 15.50 | 15.57 | 15.04 | 15.32 | 22.0M |
| 2024-05-21 | 15.77 | 15.97 | 15.37 | 15.42 | 25.2M |
| 2024-05-20 | 16.02 | 16.23 | 15.42 | 15.86 | 33.0M |
| 2024-05-17 | 16.80 | 16.82 | 16.12 | 16.28 | 39.5M |
| 2024-05-16 | 16.11 | 16.65 | 16.11 | 16.63 | 37.7M |
| 2024-05-15 | 16.32 | 16.54 | 16.02 | 16.11 | 30.0M |
| 2024-05-14 | 15.84 | 16.32 | 15.75 | 16.32 | 40.3M |
| 2024-05-13 | 15.70 | 15.86 | 15.33 | 15.55 | 19.4M |
| 2024-05-10 | 15.82 | 16.24 | 15.62 | 15.91 | 30.5M |
| 2024-05-09 | 15.25 | 15.95 | 15.25 | 15.82 | 21.7M |
| 2024-05-08 | 15.80 | 15.81 | 15.21 | 15.25 | 25.2M |
| 2024-05-07 | 15.67 | 16.48 | 15.66 | 15.98 | 34.1M |
| 2024-05-06 | 16.15 | 16.25 | 15.65 | 15.68 | 24.5M |
| 2024-04-30 | 15.68 | 15.97 | 15.51 | 15.70 | 25.5M |
| 2024-04-29 | 15.18 | 15.84 | 15.16 | 15.59 | 33.6M |
| 2024-04-26 | 14.40 | 15.22 | 14.33 | 15.15 | 37.2M |
| 2024-04-25 | 14.28 | 14.32 | 14.07 | 14.10 | 17.5M |
| 2024-04-24 | 13.89 | 14.39 | 13.77 | 14.35 | 22.4M |
| 2024-04-23 | 13.65 | 13.91 | 13.63 | 13.74 | 15.1M |
| 2024-04-22 | 13.37 | 13.69 | 12.94 | 13.53 | 16.5M |
| 2024-04-19 | 14.01 | 14.23 | 13.70 | 13.72 | 18.4M |
| 2024-04-18 | 14.16 | 14.50 | 13.80 | 14.10 | 22.1M |
| 2024-04-17 | 13.63 | 14.43 | 13.63 | 14.25 | 26.4M |
| 2024-04-16 | 14.20 | 14.34 | 13.24 | 13.25 | 27.1M |
| 2024-04-15 | 14.69 | 15.10 | 14.10 | 14.39 | 26.4M |
| 2024-04-12 | 15.20 | 15.35 | 14.73 | 14.76 | 29.6M |
| 2024-04-11 | 13.78 | 16.05 | 13.75 | 15.24 | 58.4M |
| 2024-04-10 | 14.48 | 14.49 | 13.75 | 13.88 | 21.3M |
| 2024-04-09 | 14.40 | 14.60 | 14.21 | 14.48 | 17.2M |
| 2024-04-08 | 14.79 | 14.81 | 14.27 | 14.32 | 20.2M |
| 2024-04-03 | 15.44 | 15.57 | 14.75 | 14.79 | 27.6M |
| 2024-04-02 | 16.29 | 16.30 | 15.40 | 15.56 | 32.1M |
| 2024-04-01 | 16.08 | 16.41 | 16.05 | 16.29 | 24.5M |
| 2024-03-29 | 16.23 | 16.44 | 15.70 | 15.91 | 27.3M |
| 2024-03-28 | 15.32 | 16.58 | 15.32 | 16.31 | 44.3M |
| 2024-03-27 | 16.75 | 16.87 | 15.35 | 15.43 | 48.4M |
| 2024-03-26 | 17.34 | 17.83 | 16.66 | 16.80 | 50.3M |
| 2024-03-25 | 18.27 | 18.72 | 17.59 | 17.64 | 59.7M |
| 2024-03-22 | 18.28 | 18.38 | 17.21 | 17.88 | 62.2M |
| 2024-03-21 | 18.82 | 19.10 | 18.05 | 18.13 | 72.4M |
| 2024-03-20 | 17.21 | 19.50 | 17.21 | 19.00 | 108.1M |
| 2024-03-19 | 17.16 | 17.59 | 17.00 | 17.29 | 53.2M |
| 2024-03-18 | 16.50 | 17.43 | 16.27 | 17.30 | 70.7M |
| 2024-03-15 | 16.02 | 16.21 | 15.60 | 16.19 | 32.0M |
| 2024-03-14 | 15.90 | 16.45 | 15.71 | 16.20 | 47.1M |
| 2024-03-13 | 15.97 | 16.44 | 15.92 | 16.09 | 54.0M |
| 2024-03-12 | 16.02 | 16.18 | 15.67 | 15.81 | 32.3M |
| 2024-03-11 | 15.45 | 16.00 | 15.28 | 15.91 | 36.7M |
| 2024-03-08 | 15.37 | 15.93 | 15.23 | 15.83 | 32.7M |
| 2024-03-07 | 15.89 | 16.39 | 15.35 | 15.37 | 43.8M |
| 2024-03-06 | 15.95 | 16.19 | 15.60 | 15.83 | 39.3M |
| 2024-03-05 | 16.40 | 16.69 | 15.91 | 16.10 | 60.6M |
| 2024-03-04 | 16.16 | 16.81 | 15.88 | 16.80 | 77.9M |
| 2024-03-01 | 15.10 | 16.22 | 14.99 | 16.04 | 72.5M |
| 2024-02-29 | 14.16 | 15.14 | 14.16 | 15.11 | 48.9M |
| 2024-02-28 | 15.97 | 16.16 | 14.22 | 14.29 | 81.8M |
| 2024-02-27 | 14.73 | 16.00 | 14.65 | 15.97 | 72.3M |
| 2024-02-26 | 14.73 | 15.15 | 14.57 | 14.78 | 50.7M |
| 2024-02-23 | 14.60 | 15.05 | 14.53 | 15.00 | 58.1M |
| 2024-02-22 | 14.30 | 15.00 | 14.19 | 14.73 | 65.9M |
| 2024-02-21 | 13.46 | 14.39 | 13.35 | 13.80 | 56.0M |
| 2024-02-20 | 13.51 | 14.18 | 13.31 | 13.83 | 63.8M |
| 2024-02-19 | 13.31 | 13.89 | 12.85 | 13.83 | 66.4M |
| 2024-02-08 | 11.23 | 11.89 | 11.23 | 11.88 | 30.4M |
| 2024-02-07 | 10.80 | 11.57 | 10.75 | 11.15 | 35.5M |
| 2024-02-06 | 10.05 | 11.04 | 9.56 | 10.81 | 36.2M |
| 2024-02-05 | 11.55 | 11.70 | 9.89 | 10.06 | 36.6M |
| 2024-02-02 | 12.18 | 12.54 | 10.99 | 11.55 | 26.1M |
| 2024-02-01 | 12.05 | 12.63 | 11.83 | 12.20 | 24.7M |
| 2024-01-31 | 12.98 | 13.09 | 11.88 | 11.95 | 28.6M |
| 2024-01-30 | 13.30 | 13.66 | 13.04 | 13.06 | 16.2M |
| 2024-01-29 | 14.07 | 14.16 | 13.39 | 13.42 | 26.8M |
| 2024-01-26 | 14.52 | 14.81 | 14.30 | 14.32 | 24.1M |
| 2024-01-25 | 14.00 | 14.55 | 13.82 | 14.51 | 27.6M |
| 2024-01-24 | 13.85 | 14.10 | 13.44 | 14.02 | 22.0M |
| 2024-01-23 | 13.18 | 14.05 | 13.11 | 13.74 | 22.9M |
| 2024-01-22 | 14.20 | 14.24 | 13.00 | 13.21 | 21.6M |
| 2024-01-19 | 14.40 | 14.65 | 14.10 | 14.10 | 16.4M |
| 2024-01-18 | 14.10 | 14.55 | 13.78 | 14.53 | 26.5M |
| 2024-01-17 | 14.39 | 14.66 | 14.19 | 14.19 | 13.3M |
| 2024-01-16 | 14.57 | 14.57 | 14.20 | 14.48 | 13.5M |
| 2024-01-15 | 14.63 | 14.86 | 14.48 | 14.57 | 11.2M |
| 2024-01-12 | 14.99 | 15.13 | 14.69 | 14.69 | 15.7M |
| 2024-01-11 | 14.29 | 15.13 | 14.28 | 15.06 | 24.8M |
| 2024-01-10 | 14.63 | 14.73 | 14.29 | 14.29 | 15.7M |
| 2024-01-09 | 14.91 | 15.07 | 14.61 | 14.78 | 15.8M |
| 2024-01-08 | 15.17 | 15.26 | 14.80 | 14.80 | 14.8M |
| 2024-01-05 | 15.88 | 15.90 | 15.08 | 15.22 | 23.7M |
| 2024-01-04 | 16.00 | 16.00 | 15.59 | 15.77 | 14.7M |
| 2024-01-03 | 16.29 | 16.34 | 15.83 | 16.01 | 20.5M |
| 2024-01-02 | 16.78 | 16.90 | 16.33 | 16.33 | 22.6M |