19.53
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 | 22.21 | 22.37 | 20.38 | 20.54 | 14.7M |
| 2024-12-30 | 22.10 | 22.30 | 21.40 | 22.17 | 6.2M |
| 2024-12-27 | 21.93 | 22.64 | 21.86 | 22.06 | 7.7M |
| 2024-12-26 | 22.05 | 22.30 | 21.88 | 21.91 | 6.6M |
| 2024-12-25 | 22.50 | 22.60 | 21.24 | 21.90 | 10.6M |
| 2024-12-24 | 22.51 | 23.00 | 22.06 | 22.53 | 8.9M |
| 2024-12-23 | 24.00 | 24.06 | 22.35 | 22.42 | 13.1M |
| 2024-12-20 | 23.53 | 24.50 | 23.39 | 24.08 | 10.5M |
| 2024-12-19 | 23.69 | 24.49 | 23.40 | 23.69 | 12.5M |
| 2024-12-18 | 25.48 | 25.48 | 23.10 | 24.37 | 18.7M |
| 2024-12-17 | 26.94 | 27.75 | 25.61 | 25.66 | 23.1M |
| 2024-12-16 | 25.90 | 27.34 | 25.01 | 27.10 | 24.2M |
| 2024-12-13 | 25.60 | 27.40 | 25.48 | 26.33 | 31.2M |
| 2024-12-12 | 24.90 | 26.50 | 24.90 | 26.48 | 26.0M |
| 2024-12-11 | 25.00 | 25.39 | 24.74 | 24.96 | 12.5M |
| 2024-12-10 | 25.40 | 25.85 | 24.52 | 24.89 | 20.0M |
| 2024-12-09 | 24.15 | 24.49 | 23.66 | 23.96 | 9.0M |
| 2024-12-06 | 24.77 | 25.00 | 24.21 | 24.35 | 10.6M |
| 2024-12-05 | 24.66 | 25.36 | 24.58 | 24.78 | 9.6M |
| 2024-12-04 | 25.44 | 25.71 | 24.58 | 24.78 | 15.6M |
| 2024-12-03 | 25.30 | 26.62 | 25.02 | 26.00 | 19.7M |
| 2024-12-02 | 24.98 | 25.49 | 24.50 | 25.30 | 14.2M |
| 2024-11-29 | 24.19 | 25.69 | 23.90 | 25.13 | 19.6M |
| 2024-11-28 | 24.08 | 25.10 | 24.08 | 24.19 | 13.6M |
| 2024-11-27 | 23.36 | 24.09 | 22.70 | 24.08 | 10.8M |
| 2024-11-26 | 24.40 | 24.48 | 23.45 | 23.48 | 7.8M |
| 2024-11-25 | 24.35 | 24.64 | 23.26 | 24.18 | 11.1M |
| 2024-11-22 | 25.16 | 25.76 | 24.18 | 24.29 | 13.8M |
| 2024-11-21 | 25.40 | 25.76 | 25.11 | 25.49 | 12.7M |
| 2024-11-20 | 24.99 | 25.66 | 24.65 | 25.44 | 14.9M |
| 2024-11-19 | 24.00 | 25.36 | 23.90 | 25.08 | 20.3M |
| 2024-11-18 | 25.33 | 25.65 | 22.77 | 23.56 | 20.7M |
| 2024-11-15 | 26.95 | 27.56 | 25.21 | 25.25 | 18.6M |
| 2024-11-14 | 27.90 | 28.68 | 27.02 | 27.16 | 14.6M |
| 2024-11-13 | 28.54 | 28.99 | 27.81 | 28.52 | 15.9M |
| 2024-11-12 | 29.99 | 30.60 | 28.40 | 29.15 | 26.2M |
| 2024-11-11 | 28.22 | 30.30 | 28.01 | 29.86 | 30.8M |
| 2024-11-08 | 30.26 | 30.36 | 28.50 | 28.79 | 31.5M |
| 2024-11-07 | 28.28 | 30.48 | 28.13 | 29.29 | 32.5M |
| 2024-11-06 | 28.88 | 30.86 | 28.22 | 28.97 | 46.5M |
| 2024-11-05 | 25.99 | 27.60 | 25.85 | 27.34 | 26.9M |
| 2024-11-04 | 25.25 | 26.23 | 25.21 | 25.89 | 19.9M |
| 2024-11-01 | 29.18 | 29.18 | 25.06 | 25.76 | 39.4M |
| 2024-10-31 | 27.80 | 31.63 | 27.28 | 30.06 | 56.8M |
| 2024-10-30 | 27.33 | 28.20 | 26.31 | 27.84 | 31.1M |
| 2024-10-29 | 28.16 | 29.10 | 27.60 | 27.60 | 41.3M |
| 2024-10-28 | 28.37 | 29.41 | 27.43 | 29.11 | 45.0M |
| 2024-10-25 | 28.10 | 29.52 | 27.69 | 28.13 | 44.0M |
| 2024-10-24 | 29.00 | 29.80 | 27.60 | 28.46 | 51.5M |
| 2024-10-23 | 29.99 | 33.00 | 29.99 | 31.07 | 67.1M |
| 2024-10-22 | 37.00 | 37.00 | 30.10 | 31.03 | 110.2M |
| 2024-10-21 | 29.44 | 31.39 | 28.80 | 31.39 | 39.2M |
| 2024-10-18 | 22.41 | 26.16 | 22.27 | 26.16 | 64.9M |
| 2024-10-17 | 21.60 | 23.88 | 20.45 | 21.80 | 63.1M |
| 2024-10-16 | 19.34 | 21.41 | 19.34 | 21.08 | 47.0M |
| 2024-10-15 | 19.33 | 23.49 | 19.13 | 20.48 | 67.9M |
| 2024-10-14 | 19.70 | 21.18 | 18.40 | 20.61 | 56.5M |
| 2024-10-11 | 17.42 | 20.18 | 17.40 | 18.49 | 45.6M |
| 2024-10-10 | 20.20 | 20.88 | 17.00 | 18.05 | 49.9M |
| 2024-10-09 | 18.51 | 23.76 | 17.89 | 21.25 | 72.7M |
| 2024-10-08 | 19.79 | 19.80 | 17.20 | 19.80 | 47.4M |
| 2024-09-30 | 14.96 | 16.55 | 14.51 | 16.50 | 43.0M |
| 2024-09-27 | 13.53 | 14.24 | 13.31 | 13.82 | 31.3M |
| 2024-09-26 | 12.56 | 12.99 | 12.43 | 12.97 | 23.4M |
| 2024-09-25 | 12.49 | 13.04 | 12.24 | 12.84 | 24.6M |
| 2024-09-24 | 11.74 | 12.36 | 11.63 | 12.27 | 16.8M |
| 2024-09-23 | 11.66 | 11.96 | 11.65 | 11.73 | 9.1M |
| 2024-09-20 | 11.51 | 11.76 | 11.50 | 11.71 | 8.7M |
| 2024-09-19 | 11.38 | 11.65 | 11.21 | 11.56 | 7.1M |
| 2024-09-18 | 11.10 | 11.40 | 11.02 | 11.23 | 5.1M |
| 2024-09-13 | 11.64 | 11.66 | 11.13 | 11.13 | 7.7M |
| 2024-09-12 | 11.52 | 11.75 | 11.50 | 11.57 | 7.5M |
| 2024-09-11 | 11.57 | 11.60 | 11.40 | 11.45 | 4.9M |
| 2024-09-10 | 11.30 | 11.68 | 11.20 | 11.62 | 8.6M |
| 2024-09-09 | 11.58 | 11.70 | 11.25 | 11.28 | 6.8M |
| 2024-09-06 | 11.56 | 11.86 | 11.34 | 11.49 | 11.9M |
| 2024-09-05 | 11.40 | 11.76 | 11.40 | 11.59 | 11.5M |
| 2024-09-04 | 11.28 | 11.47 | 11.22 | 11.28 | 5.8M |
| 2024-09-03 | 11.22 | 11.43 | 11.13 | 11.42 | 7.2M |
| 2024-09-02 | 11.45 | 11.58 | 11.18 | 11.19 | 7.6M |
| 2024-08-30 | 11.00 | 11.64 | 11.00 | 11.40 | 9.7M |
| 2024-08-29 | 10.78 | 11.15 | 10.70 | 11.07 | 6.5M |
| 2024-08-28 | 10.82 | 10.98 | 10.71 | 10.85 | 5.2M |
| 2024-08-27 | 11.06 | 11.26 | 10.85 | 10.89 | 11.6M |
| 2024-08-26 | 11.40 | 11.69 | 11.19 | 11.45 | 11.1M |
| 2024-08-23 | 11.50 | 11.90 | 11.35 | 11.59 | 12.2M |
| 2024-08-22 | 11.70 | 11.87 | 11.38 | 11.43 | 10.9M |
| 2024-08-21 | 12.18 | 12.39 | 11.67 | 11.68 | 16.3M |
| 2024-08-20 | 12.62 | 12.65 | 12.14 | 12.31 | 22.8M |
| 2024-08-19 | 12.00 | 13.26 | 12.00 | 13.25 | 36.8M |
| 2024-08-16 | 12.08 | 12.15 | 11.74 | 11.80 | 7.4M |
| 2024-08-15 | 11.79 | 12.08 | 11.64 | 11.99 | 7.8M |
| 2024-08-14 | 12.06 | 12.13 | 11.86 | 11.89 | 5.7M |
| 2024-08-13 | 11.92 | 12.11 | 11.78 | 12.08 | 6.4M |
| 2024-08-12 | 12.29 | 12.35 | 11.86 | 11.92 | 9.6M |
| 2024-08-09 | 12.63 | 12.82 | 12.34 | 12.36 | 9.1M |
| 2024-08-08 | 13.09 | 13.10 | 12.43 | 12.53 | 17.2M |
| 2024-08-07 | 12.84 | 13.33 | 12.77 | 13.10 | 18.8M |
| 2024-08-06 | 13.02 | 13.13 | 12.59 | 12.84 | 16.0M |
| 2024-08-05 | 13.33 | 13.65 | 12.77 | 12.80 | 27.6M |
| 2024-08-02 | 13.94 | 14.52 | 13.55 | 13.70 | 41.8M |
| 2024-08-01 | 14.38 | 14.78 | 13.70 | 14.01 | 49.2M |
| 2024-07-31 | 12.08 | 14.50 | 11.97 | 14.19 | 47.1M |
| 2024-07-30 | 11.65 | 12.25 | 11.61 | 12.08 | 15.0M |
| 2024-07-29 | 11.76 | 12.10 | 11.40 | 11.97 | 16.0M |
| 2024-07-26 | 11.06 | 11.65 | 11.06 | 11.55 | 11.5M |
| 2024-07-25 | 11.00 | 11.50 | 10.99 | 11.20 | 10.9M |
| 2024-07-24 | 11.23 | 11.32 | 10.95 | 10.98 | 6.2M |
| 2024-07-23 | 11.38 | 11.53 | 11.24 | 11.24 | 5.7M |
| 2024-07-22 | 11.60 | 11.68 | 11.24 | 11.44 | 6.7M |
| 2024-07-19 | 11.27 | 11.45 | 11.17 | 11.27 | 4.8M |
| 2024-07-18 | 11.50 | 11.50 | 10.93 | 11.27 | 7.7M |
| 2024-07-17 | 11.90 | 11.92 | 11.41 | 11.42 | 8.6M |
| 2024-07-16 | 11.90 | 12.12 | 11.84 | 11.91 | 5.9M |
| 2024-07-15 | 12.01 | 12.15 | 11.88 | 12.00 | 5.7M |
| 2024-07-12 | 12.20 | 12.40 | 12.01 | 12.01 | 7.8M |
| 2024-07-11 | 12.06 | 12.17 | 11.91 | 12.13 | 7.8M |
| 2024-07-10 | 11.77 | 12.19 | 11.76 | 11.84 | 8.2M |
| 2024-07-09 | 11.45 | 11.90 | 11.29 | 11.89 | 8.8M |
| 2024-07-08 | 11.70 | 11.88 | 11.43 | 11.45 | 5.8M |
| 2024-07-05 | 11.44 | 11.80 | 11.26 | 11.72 | 7.7M |
| 2024-07-04 | 11.75 | 11.90 | 11.43 | 11.46 | 8.8M |
| 2024-07-03 | 12.50 | 12.60 | 11.67 | 11.67 | 16.7M |
| 2024-07-02 | 12.48 | 12.90 | 12.41 | 12.61 | 13.4M |
| 2024-07-01 | 12.26 | 12.55 | 12.26 | 12.47 | 7.6M |
| 2024-06-28 | 12.11 | 12.68 | 12.10 | 12.29 | 12.4M |
| 2024-06-27 | 12.67 | 12.69 | 12.10 | 12.13 | 13.0M |
| 2024-06-26 | 12.32 | 12.78 | 12.16 | 12.70 | 11.6M |
| 2024-06-25 | 12.78 | 13.02 | 12.20 | 12.45 | 14.2M |
| 2024-06-24 | 12.82 | 13.35 | 12.64 | 12.84 | 13.4M |
| 2024-06-21 | 13.27 | 13.45 | 12.98 | 13.08 | 12.9M |
| 2024-06-20 | 14.15 | 14.16 | 13.26 | 13.27 | 23.9M |
| 2024-06-19 | 13.62 | 14.88 | 13.60 | 14.46 | 32.4M |
| 2024-06-18 | 13.34 | 13.94 | 13.26 | 13.83 | 22.9M |
| 2024-06-17 | 13.48 | 13.76 | 13.27 | 13.36 | 19.8M |
| 2024-06-14 | 13.08 | 13.45 | 12.83 | 13.37 | 19.4M |
| 2024-06-13 | 13.39 | 13.52 | 13.10 | 13.18 | 16.6M |
| 2024-06-12 | 13.20 | 13.49 | 13.15 | 13.31 | 14.8M |
| 2024-06-11 | 12.80 | 13.48 | 12.72 | 13.32 | 19.6M |
| 2024-06-07 | 12.73 | 13.11 | 12.46 | 13.06 | 18.0M |
| 2024-06-06 | 13.12 | 13.30 | 12.28 | 12.54 | 22.1M |
| 2024-06-05 | 13.60 | 13.64 | 13.14 | 13.19 | 16.6M |
| 2024-06-04 | 13.81 | 14.21 | 13.31 | 13.60 | 24.6M |
| 2024-06-03 | 14.69 | 15.20 | 13.93 | 14.03 | 33.3M |
| 2024-05-31 | 14.11 | 15.00 | 13.90 | 14.92 | 39.9M |
| 2024-05-30 | 14.00 | 14.66 | 13.69 | 14.17 | 27.2M |
| 2024-05-29 | 14.51 | 14.65 | 14.00 | 14.18 | 25.1M |
| 2024-05-28 | 14.99 | 15.22 | 14.43 | 14.57 | 28.2M |
| 2024-05-27 | 15.51 | 15.60 | 14.70 | 15.10 | 41.2M |
| 2024-05-24 | 16.15 | 17.36 | 15.60 | 16.34 | 54.3M |
| 2024-05-23 | 17.77 | 18.88 | 16.28 | 16.52 | 68.4M |
| 2024-05-22 | 16.19 | 17.25 | 15.54 | 17.23 | 61.7M |
| 2024-05-21 | 15.78 | 16.44 | 15.66 | 16.37 | 51.1M |
| 2024-05-20 | 16.60 | 17.29 | 15.93 | 16.25 | 76.4M |
| 2024-05-17 | 17.14 | 18.01 | 15.60 | 18.01 | 85.6M |
| 2024-05-16 | 13.64 | 15.72 | 13.36 | 15.01 | 72.5M |
| 2024-05-15 | 12.57 | 13.38 | 12.33 | 13.10 | 26.5M |
| 2024-05-14 | 12.52 | 12.88 | 12.18 | 12.57 | 15.4M |
| 2024-05-13 | 12.83 | 12.96 | 12.30 | 12.39 | 17.6M |
| 2024-05-10 | 13.82 | 14.12 | 12.95 | 13.02 | 33.5M |
| 2024-05-09 | 13.28 | 14.30 | 12.92 | 14.02 | 42.8M |
| 2024-05-08 | 13.05 | 13.75 | 12.80 | 13.22 | 30.9M |
| 2024-05-07 | 12.18 | 13.50 | 12.00 | 13.30 | 39.9M |
| 2024-05-06 | 12.63 | 12.72 | 12.00 | 12.18 | 19.0M |
| 2024-04-30 | 13.20 | 13.21 | 12.23 | 12.32 | 29.6M |
| 2024-04-29 | 12.21 | 13.41 | 12.21 | 13.41 | 37.3M |
| 2024-04-26 | 12.71 | 13.78 | 12.67 | 13.05 | 51.0M |
| 2024-04-25 | 13.48 | 13.66 | 12.52 | 13.03 | 54.6M |
| 2024-04-24 | 13.56 | 14.64 | 13.56 | 13.99 | 69.1M |
| 2024-04-23 | 11.30 | 13.25 | 11.20 | 12.20 | 29.6M |
| 2024-04-22 | 11.05 | 11.73 | 10.88 | 11.32 | 20.4M |
| 2024-04-19 | 10.60 | 11.24 | 10.45 | 11.10 | 19.8M |
| 2024-04-18 | 10.08 | 11.09 | 9.85 | 10.44 | 18.5M |
| 2024-04-17 | 9.35 | 10.10 | 9.35 | 10.10 | 14.5M |
| 2024-04-16 | 10.33 | 10.38 | 9.08 | 9.10 | 14.6M |
| 2024-04-15 | 10.82 | 11.07 | 10.18 | 10.40 | 9.9M |
| 2024-04-12 | 11.18 | 11.43 | 10.89 | 10.94 | 9.2M |
| 2024-04-11 | 11.70 | 11.80 | 11.05 | 11.28 | 12.6M |
| 2024-04-10 | 11.71 | 12.31 | 11.20 | 12.01 | 16.5M |
| 2024-04-09 | 12.32 | 12.90 | 11.75 | 12.10 | 14.6M |
| 2024-04-08 | 12.96 | 12.96 | 12.25 | 12.30 | 18.0M |
| 2024-04-03 | 12.40 | 13.40 | 11.93 | 13.15 | 27.4M |
| 2024-04-02 | 12.92 | 13.38 | 12.50 | 12.79 | 26.0M |
| 2024-04-01 | 12.84 | 13.06 | 12.52 | 12.92 | 20.5M |
| 2024-03-29 | 12.69 | 13.16 | 12.18 | 12.74 | 27.5M |
| 2024-03-28 | 11.97 | 13.30 | 11.90 | 13.08 | 36.6M |
| 2024-03-27 | 12.43 | 12.43 | 11.42 | 11.61 | 29.5M |
| 2024-03-26 | 12.52 | 13.24 | 12.05 | 12.80 | 29.5M |
| 2024-03-25 | 12.97 | 14.00 | 12.60 | 12.64 | 38.7M |
| 2024-03-22 | 13.74 | 13.95 | 13.01 | 13.14 | 49.4M |
| 2024-03-21 | 11.95 | 14.46 | 11.83 | 14.46 | 59.9M |
| 2024-03-20 | 11.60 | 12.50 | 11.58 | 12.05 | 23.9M |
| 2024-03-19 | 11.51 | 11.66 | 11.25 | 11.27 | 16.1M |
| 2024-03-18 | 11.16 | 12.00 | 11.05 | 11.74 | 21.1M |
| 2024-03-15 | 10.44 | 11.00 | 10.33 | 10.95 | 10.1M |
| 2024-03-14 | 10.58 | 10.75 | 10.25 | 10.46 | 7.7M |
| 2024-03-13 | 10.94 | 10.95 | 10.56 | 10.68 | 11.5M |
| 2024-03-12 | 10.36 | 11.28 | 10.25 | 10.97 | 13.4M |
| 2024-03-11 | 9.95 | 10.30 | 9.94 | 10.30 | 5.3M |
| 2024-03-08 | 9.82 | 10.05 | 9.76 | 9.99 | 3.2M |
| 2024-03-07 | 10.10 | 10.24 | 9.88 | 9.89 | 5.2M |
| 2024-03-06 | 10.13 | 10.26 | 9.92 | 10.10 | 5.9M |
| 2024-03-05 | 10.08 | 10.48 | 10.00 | 10.26 | 7.1M |
| 2024-03-04 | 10.24 | 10.35 | 9.92 | 10.22 | 7.0M |
| 2024-03-01 | 10.09 | 10.50 | 9.99 | 10.24 | 9.0M |
| 2024-02-29 | 9.50 | 10.14 | 9.48 | 9.97 | 8.6M |
| 2024-02-28 | 10.49 | 10.68 | 9.35 | 9.37 | 12.5M |
| 2024-02-27 | 9.90 | 10.52 | 9.85 | 10.46 | 9.8M |
| 2024-02-26 | 10.12 | 10.21 | 9.74 | 9.99 | 12.7M |
| 2024-02-23 | 9.71 | 10.49 | 9.58 | 10.30 | 13.1M |
| 2024-02-22 | 8.92 | 9.84 | 8.92 | 9.55 | 9.9M |
| 2024-02-21 | 8.64 | 9.33 | 8.63 | 9.00 | 7.1M |
| 2024-02-20 | 8.57 | 8.88 | 8.47 | 8.83 | 6.2M |
| 2024-02-19 | 8.15 | 8.80 | 8.13 | 8.68 | 9.8M |
| 2024-02-08 | 7.40 | 8.18 | 6.84 | 8.13 | 14.0M |
| 2024-02-07 | 8.44 | 8.45 | 7.12 | 7.39 | 16.2M |
| 2024-02-06 | 8.48 | 8.76 | 7.51 | 8.35 | 9.7M |
| 2024-02-05 | 9.15 | 9.20 | 8.26 | 8.49 | 9.9M |
| 2024-02-02 | 9.71 | 9.91 | 8.84 | 9.14 | 5.8M |
| 2024-02-01 | 9.66 | 9.96 | 9.34 | 9.61 | 5.2M |
| 2024-01-31 | 10.30 | 10.41 | 9.69 | 9.73 | 5.3M |
| 2024-01-30 | 10.74 | 10.88 | 10.41 | 10.45 | 3.2M |
| 2024-01-29 | 11.38 | 11.38 | 10.71 | 10.74 | 3.3M |
| 2024-01-26 | 11.22 | 11.48 | 11.10 | 11.23 | 3.9M |
| 2024-01-25 | 10.87 | 11.22 | 10.67 | 11.18 | 4.0M |
| 2024-01-24 | 10.55 | 10.88 | 10.24 | 10.83 | 4.8M |
| 2024-01-23 | 10.53 | 10.56 | 10.26 | 10.49 | 4.7M |
| 2024-01-22 | 11.33 | 11.43 | 10.36 | 10.55 | 5.3M |
| 2024-01-19 | 11.64 | 11.68 | 11.31 | 11.33 | 2.9M |
| 2024-01-18 | 11.70 | 11.76 | 11.29 | 11.62 | 4.3M |
| 2024-01-17 | 12.02 | 12.04 | 11.70 | 11.72 | 3.8M |
| 2024-01-16 | 12.05 | 12.20 | 11.61 | 11.93 | 8.8M |
| 2024-01-15 | 12.39 | 12.44 | 12.15 | 12.29 | 3.4M |
| 2024-01-12 | 12.82 | 12.93 | 12.40 | 12.41 | 4.4M |
| 2024-01-11 | 12.16 | 12.98 | 12.15 | 12.83 | 7.7M |
| 2024-01-10 | 12.50 | 12.50 | 12.11 | 12.12 | 3.2M |
| 2024-01-09 | 12.73 | 12.73 | 12.35 | 12.42 | 3.9M |
| 2024-01-08 | 12.81 | 12.85 | 12.50 | 12.50 | 4.9M |
| 2024-01-05 | 13.15 | 13.20 | 12.73 | 12.90 | 4.4M |
| 2024-01-04 | 12.95 | 13.40 | 12.76 | 13.06 | 6.6M |
| 2024-01-03 | 13.02 | 13.12 | 12.81 | 13.05 | 3.9M |
| 2024-01-02 | 13.07 | 13.25 | 13.02 | 13.04 | 3.6M |