37.80
Last Update: 2025-09-29
| 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 | 24.50 | 26.94 | 23.50 | 24.29 | 2.7M |
| 2024-12-30 | 25.65 | 25.70 | 24.35 | 24.49 | 2.2M |
| 2024-12-27 | 24.89 | 26.00 | 24.67 | 25.74 | 1.7M |
| 2024-12-26 | 24.59 | 25.30 | 24.40 | 24.88 | 1.0M |
| 2024-12-25 | 25.75 | 26.65 | 24.27 | 24.58 | 2.1M |
| 2024-12-24 | 25.51 | 25.85 | 24.90 | 25.73 | 2.6M |
| 2024-12-23 | 27.50 | 27.50 | 25.51 | 25.69 | 3.3M |
| 2024-12-20 | 26.39 | 28.00 | 25.97 | 26.64 | 4.3M |
| 2024-12-19 | 24.80 | 26.17 | 24.26 | 26.08 | 2.9M |
| 2024-12-18 | 26.00 | 26.28 | 24.80 | 25.00 | 4.1M |
| 2024-12-17 | 25.09 | 27.72 | 24.70 | 26.26 | 5.4M |
| 2024-12-16 | 25.00 | 26.46 | 24.25 | 25.20 | 3.7M |
| 2024-12-13 | 24.43 | 24.90 | 24.08 | 24.70 | 1.8M |
| 2024-12-12 | 25.01 | 25.15 | 24.40 | 24.41 | 2.2M |
| 2024-12-11 | 24.80 | 25.23 | 24.41 | 25.02 | 2.0M |
| 2024-12-10 | 24.69 | 24.99 | 24.00 | 24.86 | 3.0M |
| 2024-12-09 | 24.57 | 24.89 | 23.60 | 24.19 | 2.1M |
| 2024-12-06 | 24.12 | 24.88 | 24.00 | 24.47 | 2.4M |
| 2024-12-05 | 24.23 | 24.72 | 23.88 | 24.25 | 1.6M |
| 2024-12-04 | 25.00 | 25.14 | 24.10 | 24.25 | 3.0M |
| 2024-12-03 | 25.33 | 26.10 | 24.80 | 25.38 | 3.0M |
| 2024-12-02 | 25.00 | 25.95 | 24.60 | 25.29 | 4.8M |
| 2024-11-29 | 23.20 | 25.29 | 23.10 | 25.29 | 4.6M |
| 2024-11-28 | 22.99 | 23.45 | 22.52 | 22.99 | 2.3M |
| 2024-11-27 | 23.23 | 23.55 | 22.16 | 23.22 | 3.6M |
| 2024-11-26 | 25.80 | 25.80 | 23.19 | 23.74 | 6.2M |
| 2024-11-25 | 24.36 | 25.77 | 22.60 | 25.77 | 8.1M |
| 2024-11-22 | 21.38 | 23.43 | 21.12 | 23.43 | 3.9M |
| 2024-11-21 | 21.73 | 21.85 | 21.08 | 21.30 | 2.7M |
| 2024-11-20 | 21.71 | 21.94 | 21.37 | 21.90 | 1.5M |
| 2024-11-19 | 21.12 | 21.68 | 20.99 | 21.68 | 1.5M |
| 2024-11-18 | 22.62 | 22.96 | 20.60 | 21.10 | 3.0M |
| 2024-11-15 | 23.23 | 23.81 | 22.63 | 22.76 | 2.0M |
| 2024-11-14 | 23.10 | 24.69 | 23.09 | 23.74 | 4.2M |
| 2024-11-13 | 22.50 | 23.25 | 21.79 | 23.09 | 2.7M |
| 2024-11-12 | 23.09 | 23.19 | 22.16 | 22.62 | 1.7M |
| 2024-11-11 | 22.61 | 23.39 | 22.06 | 23.07 | 2.7M |
| 2024-11-08 | 22.48 | 22.80 | 22.02 | 22.60 | 2.1M |
| 2024-11-07 | 22.80 | 22.95 | 21.80 | 22.48 | 2.9M |
| 2024-11-06 | 22.34 | 23.08 | 22.03 | 22.66 | 3.1M |
| 2024-11-05 | 22.48 | 22.60 | 21.58 | 22.38 | 3.0M |
| 2024-11-04 | 22.30 | 23.50 | 21.90 | 22.17 | 3.8M |
| 2024-11-01 | 23.13 | 23.96 | 21.72 | 22.00 | 3.9M |
| 2024-10-31 | 21.52 | 23.76 | 21.40 | 23.13 | 5.0M |
| 2024-10-30 | 20.27 | 21.60 | 20.00 | 21.60 | 3.3M |
| 2024-10-29 | 21.00 | 21.00 | 20.31 | 20.40 | 2.4M |
| 2024-10-28 | 21.06 | 21.39 | 20.66 | 21.23 | 4.0M |
| 2024-10-25 | 20.60 | 21.46 | 20.22 | 21.01 | 6.6M |
| 2024-10-24 | 19.82 | 21.80 | 19.56 | 20.71 | 9.8M |
| 2024-10-23 | 18.30 | 19.82 | 18.18 | 19.82 | 6.2M |
| 2024-10-22 | 17.69 | 18.55 | 17.52 | 18.02 | 3.8M |
| 2024-10-21 | 18.70 | 18.70 | 17.75 | 17.92 | 4.5M |
| 2024-10-18 | 18.28 | 19.38 | 18.06 | 18.90 | 6.8M |
| 2024-10-17 | 17.70 | 18.80 | 17.28 | 18.28 | 8.1M |
| 2024-10-16 | 15.40 | 17.09 | 15.38 | 17.09 | 1.9M |
| 2024-10-15 | 15.56 | 15.85 | 15.19 | 15.54 | 1.2M |
| 2024-10-14 | 15.36 | 15.67 | 15.09 | 15.58 | 1.5M |
| 2024-10-11 | 15.90 | 15.94 | 15.07 | 15.17 | 1.8M |
| 2024-10-10 | 15.98 | 16.10 | 15.30 | 15.90 | 2.6M |
| 2024-10-09 | 17.53 | 17.54 | 15.89 | 15.89 | 3.5M |
| 2024-10-08 | 18.74 | 18.74 | 16.30 | 17.65 | 4.0M |
| 2024-09-30 | 15.96 | 17.27 | 15.80 | 17.04 | 4.7M |
| 2024-09-27 | 15.34 | 15.78 | 14.80 | 15.70 | 2.8M |
| 2024-09-26 | 14.45 | 15.71 | 14.20 | 15.34 | 5.4M |
| 2024-09-25 | 14.27 | 14.95 | 14.01 | 14.28 | 5.2M |
| 2024-09-24 | 13.06 | 14.27 | 13.06 | 14.27 | 4.0M |
| 2024-09-23 | 13.00 | 13.07 | 12.75 | 12.97 | 0.6M |
| 2024-09-20 | 13.19 | 13.28 | 12.87 | 12.98 | 0.6M |
| 2024-09-19 | 12.90 | 13.32 | 12.90 | 13.19 | 0.8M |
| 2024-09-18 | 13.13 | 13.27 | 12.61 | 12.91 | 0.6M |
| 2024-09-13 | 13.36 | 13.37 | 13.13 | 13.15 | 0.5M |
| 2024-09-12 | 13.53 | 13.68 | 13.33 | 13.35 | 0.4M |
| 2024-09-11 | 13.50 | 13.76 | 13.45 | 13.53 | 0.3M |
| 2024-09-10 | 13.60 | 13.75 | 13.41 | 13.68 | 0.5M |
| 2024-09-09 | 13.69 | 13.73 | 13.25 | 13.56 | 0.5M |
| 2024-09-06 | 13.89 | 13.96 | 13.52 | 13.53 | 0.6M |
| 2024-09-05 | 13.72 | 13.90 | 13.71 | 13.82 | 0.4M |
| 2024-09-04 | 13.73 | 13.93 | 13.72 | 13.72 | 0.5M |
| 2024-09-03 | 13.62 | 13.91 | 13.62 | 13.88 | 0.5M |
| 2024-09-02 | 13.81 | 14.10 | 13.70 | 13.73 | 0.7M |
| 2024-08-30 | 13.70 | 14.03 | 13.57 | 13.89 | 0.8M |
| 2024-08-29 | 13.38 | 13.60 | 13.24 | 13.56 | 0.5M |
| 2024-08-28 | 13.26 | 13.58 | 13.20 | 13.41 | 0.7M |
| 2024-08-27 | 13.43 | 13.55 | 13.23 | 13.26 | 0.7M |
| 2024-08-26 | 13.19 | 13.68 | 13.19 | 13.41 | 0.6M |
| 2024-08-23 | 13.42 | 13.54 | 13.08 | 13.28 | 0.8M |
| 2024-08-22 | 13.53 | 13.85 | 13.42 | 13.55 | 1.0M |
| 2024-08-21 | 13.85 | 13.99 | 13.50 | 13.53 | 1.2M |
| 2024-08-20 | 14.60 | 14.77 | 13.86 | 13.91 | 2.0M |
| 2024-08-19 | 14.63 | 15.08 | 13.98 | 14.82 | 2.6M |
| 2024-08-16 | 14.00 | 15.18 | 13.87 | 14.34 | 2.2M |
| 2024-08-15 | 13.85 | 14.06 | 13.68 | 13.93 | 0.6M |
| 2024-08-14 | 14.04 | 14.08 | 13.79 | 13.88 | 0.5M |
| 2024-08-13 | 13.81 | 14.06 | 13.68 | 14.00 | 0.6M |
| 2024-08-12 | 14.03 | 14.03 | 13.74 | 13.83 | 0.5M |
| 2024-08-09 | 13.92 | 14.10 | 13.81 | 13.89 | 0.6M |
| 2024-08-08 | 13.90 | 14.00 | 13.60 | 13.89 | 0.5M |
| 2024-08-07 | 13.90 | 13.99 | 13.65 | 13.89 | 0.6M |
| 2024-08-06 | 13.65 | 13.88 | 13.56 | 13.87 | 0.6M |
| 2024-08-05 | 14.11 | 14.21 | 13.50 | 13.50 | 1.1M |
| 2024-08-02 | 14.28 | 14.67 | 14.02 | 14.09 | 0.8M |
| 2024-08-01 | 14.57 | 14.66 | 14.27 | 14.39 | 0.8M |
| 2024-07-31 | 14.00 | 14.54 | 13.94 | 14.50 | 0.8M |
| 2024-07-30 | 13.87 | 14.15 | 13.72 | 13.97 | 0.4M |
| 2024-07-29 | 14.03 | 14.05 | 13.78 | 13.88 | 0.4M |
| 2024-07-26 | 13.66 | 14.05 | 13.66 | 14.03 | 0.6M |
| 2024-07-25 | 13.50 | 13.79 | 13.15 | 13.68 | 0.8M |
| 2024-07-24 | 13.78 | 13.88 | 13.37 | 13.39 | 0.8M |
| 2024-07-23 | 14.20 | 14.30 | 13.82 | 13.89 | 0.6M |
| 2024-07-22 | 14.06 | 14.25 | 13.80 | 14.16 | 0.7M |
| 2024-07-19 | 13.81 | 14.21 | 13.63 | 13.96 | 0.6M |
| 2024-07-18 | 14.04 | 14.04 | 13.56 | 13.82 | 0.8M |
| 2024-07-17 | 14.18 | 14.33 | 13.81 | 13.96 | 0.6M |
| 2024-07-16 | 14.15 | 14.45 | 14.03 | 14.18 | 0.5M |
| 2024-07-15 | 14.78 | 14.79 | 14.17 | 14.24 | 0.7M |
| 2024-07-12 | 14.76 | 14.95 | 14.67 | 14.78 | 0.5M |
| 2024-07-11 | 14.49 | 14.82 | 14.48 | 14.73 | 0.7M |
| 2024-07-10 | 14.73 | 14.78 | 14.25 | 14.43 | 0.7M |
| 2024-07-09 | 14.02 | 14.54 | 13.74 | 14.52 | 1.3M |
| 2024-07-08 | 14.02 | 14.21 | 13.72 | 13.76 | 0.7M |
| 2024-07-05 | 14.10 | 14.45 | 13.95 | 14.22 | 0.7M |
| 2024-07-04 | 14.26 | 14.87 | 14.26 | 14.34 | 0.6M |
| 2024-07-03 | 14.95 | 15.63 | 14.66 | 14.66 | 0.8M |
| 2024-07-02 | 14.76 | 15.06 | 14.75 | 14.93 | 0.6M |
| 2024-07-01 | 14.82 | 14.97 | 14.48 | 14.75 | 0.5M |
| 2024-06-28 | 14.74 | 15.10 | 14.70 | 14.82 | 0.5M |
| 2024-06-27 | 15.20 | 15.21 | 14.84 | 14.84 | 0.6M |
| 2024-06-26 | 14.56 | 15.36 | 14.38 | 15.19 | 0.8M |
| 2024-06-25 | 14.43 | 14.85 | 14.43 | 14.57 | 0.8M |
| 2024-06-24 | 15.12 | 15.12 | 14.30 | 14.43 | 1.0M |
| 2024-06-21 | 15.14 | 15.29 | 14.81 | 15.09 | 0.6M |
| 2024-06-20 | 15.36 | 15.57 | 15.10 | 15.16 | 0.6M |
| 2024-06-19 | 15.66 | 15.66 | 15.30 | 15.48 | 0.7M |
| 2024-06-18 | 15.19 | 15.57 | 14.80 | 15.44 | 0.9M |
| 2024-06-17 | 15.15 | 15.19 | 14.89 | 14.98 | 0.8M |
| 2024-06-14 | 15.34 | 15.48 | 14.83 | 15.23 | 0.7M |
| 2024-06-13 | 15.44 | 15.50 | 15.13 | 15.34 | 0.7M |
| 2024-06-12 | 15.15 | 15.48 | 15.11 | 15.40 | 0.9M |
| 2024-06-11 | 14.98 | 15.29 | 14.63 | 15.15 | 1.0M |
| 2024-06-07 | 14.80 | 15.20 | 14.61 | 15.02 | 1.0M |
| 2024-06-06 | 15.40 | 15.64 | 14.50 | 14.59 | 1.7M |
| 2024-06-05 | 15.65 | 15.65 | 15.27 | 15.50 | 1.0M |
| 2024-06-04 | 16.01 | 16.09 | 15.34 | 15.71 | 1.7M |
| 2024-06-03 | 16.80 | 16.80 | 15.80 | 16.01 | 1.6M |
| 2024-05-31 | 16.55 | 16.77 | 16.40 | 16.64 | 1.2M |
| 2024-05-30 | 16.34 | 16.94 | 16.30 | 16.55 | 1.0M |
| 2024-05-29 | 16.41 | 16.85 | 16.26 | 16.65 | 1.2M |
| 2024-05-28 | 16.02 | 17.00 | 16.02 | 16.52 | 2.2M |
| 2024-05-27 | 16.19 | 16.47 | 16.01 | 16.32 | 0.9M |
| 2024-05-24 | 16.48 | 16.59 | 16.30 | 16.31 | 0.9M |
| 2024-05-23 | 16.76 | 16.77 | 16.31 | 16.42 | 1.3M |
| 2024-05-22 | 16.86 | 16.86 | 16.50 | 16.80 | 1.4M |
| 2024-05-21 | 17.09 | 17.09 | 16.61 | 16.72 | 1.7M |
| 2024-05-20 | 16.90 | 17.16 | 16.82 | 17.12 | 2.3M |
| 2024-05-17 | 17.60 | 17.66 | 16.70 | 16.98 | 3.4M |
| 2024-05-16 | 17.84 | 18.56 | 17.23 | 17.32 | 4.8M |
| 2024-05-15 | 17.33 | 19.00 | 17.31 | 18.14 | 7.1M |
| 2024-05-14 | 19.46 | 20.39 | 18.51 | 19.03 | 11.5M |
| 2024-05-13 | 17.00 | 18.54 | 17.00 | 18.54 | 6.0M |
| 2024-05-10 | 18.39 | 18.39 | 16.68 | 16.85 | 6.9M |
| 2024-05-09 | 16.19 | 17.55 | 15.95 | 17.55 | 2.1M |
| 2024-05-08 | 16.29 | 16.29 | 15.83 | 15.95 | 1.1M |
| 2024-05-07 | 16.20 | 16.35 | 15.82 | 16.30 | 1.1M |
| 2024-05-06 | 15.78 | 16.24 | 15.78 | 16.08 | 1.0M |
| 2024-04-30 | 15.60 | 15.88 | 15.44 | 15.70 | 1.1M |
| 2024-04-29 | 15.30 | 15.85 | 15.30 | 15.63 | 1.4M |
| 2024-04-26 | 15.41 | 15.61 | 14.65 | 15.41 | 1.8M |
| 2024-04-25 | 14.50 | 14.99 | 14.50 | 14.82 | 1.2M |
| 2024-04-24 | 14.37 | 14.78 | 14.21 | 14.69 | 1.3M |
| 2024-04-23 | 13.69 | 14.55 | 13.63 | 14.29 | 2.2M |
| 2024-04-22 | 14.06 | 14.06 | 13.00 | 13.70 | 1.5M |
| 2024-04-19 | 13.92 | 14.10 | 13.49 | 13.82 | 1.1M |
| 2024-04-18 | 13.90 | 14.26 | 13.49 | 13.71 | 1.8M |
| 2024-04-17 | 12.62 | 14.11 | 12.62 | 13.94 | 2.8M |
| 2024-04-16 | 14.31 | 14.31 | 12.84 | 12.84 | 1.9M |
| 2024-04-15 | 14.30 | 15.40 | 14.27 | 14.27 | 2.8M |
| 2024-04-12 | 15.54 | 17.00 | 15.54 | 15.86 | 2.4M |
| 2024-04-11 | 15.63 | 15.93 | 15.28 | 15.54 | 1.0M |
| 2024-04-10 | 16.39 | 16.42 | 15.41 | 15.70 | 1.6M |
| 2024-04-09 | 15.85 | 16.58 | 15.66 | 16.38 | 1.6M |
| 2024-04-08 | 16.61 | 16.89 | 15.60 | 15.63 | 1.4M |
| 2024-04-03 | 16.92 | 16.92 | 16.33 | 16.61 | 1.1M |
| 2024-04-02 | 16.60 | 17.00 | 16.42 | 16.92 | 1.6M |
| 2024-04-01 | 16.08 | 16.67 | 16.05 | 16.63 | 1.4M |
| 2024-03-29 | 16.08 | 16.56 | 15.79 | 16.08 | 1.6M |
| 2024-03-28 | 15.55 | 16.40 | 15.43 | 16.05 | 1.4M |
| 2024-03-27 | 16.00 | 16.04 | 15.47 | 15.48 | 1.4M |
| 2024-03-26 | 16.02 | 16.28 | 15.75 | 16.00 | 1.2M |
| 2024-03-25 | 16.48 | 16.75 | 15.95 | 16.04 | 1.3M |
| 2024-03-22 | 17.03 | 17.07 | 16.51 | 16.66 | 1.2M |
| 2024-03-21 | 17.43 | 17.47 | 16.71 | 17.07 | 1.5M |
| 2024-03-20 | 16.62 | 17.20 | 16.54 | 17.18 | 1.6M |
| 2024-03-19 | 16.43 | 16.90 | 16.28 | 16.59 | 1.4M |
| 2024-03-18 | 16.37 | 16.80 | 16.19 | 16.45 | 1.3M |
| 2024-03-15 | 15.88 | 16.35 | 15.73 | 16.30 | 1.3M |
| 2024-03-14 | 16.00 | 16.02 | 15.55 | 15.88 | 1.0M |
| 2024-03-13 | 16.11 | 16.11 | 15.54 | 16.00 | 1.5M |
| 2024-03-12 | 15.18 | 15.80 | 15.12 | 15.80 | 1.7M |
| 2024-03-11 | 14.86 | 15.29 | 14.86 | 15.10 | 0.9M |
| 2024-03-08 | 15.05 | 15.08 | 14.75 | 14.99 | 0.8M |
| 2024-03-07 | 15.22 | 15.50 | 14.81 | 14.99 | 1.3M |
| 2024-03-06 | 14.86 | 15.35 | 14.51 | 15.11 | 1.4M |
| 2024-03-05 | 15.20 | 15.40 | 14.78 | 14.86 | 1.2M |
| 2024-03-04 | 15.26 | 15.68 | 15.06 | 15.36 | 1.4M |
| 2024-03-01 | 15.30 | 15.55 | 14.93 | 15.21 | 1.4M |
| 2024-02-29 | 14.13 | 15.56 | 14.13 | 15.20 | 2.7M |
| 2024-02-28 | 16.43 | 16.88 | 14.78 | 14.78 | 2.6M |
| 2024-02-27 | 15.91 | 16.49 | 15.91 | 16.42 | 1.4M |
| 2024-02-26 | 15.68 | 16.41 | 15.50 | 15.91 | 2.1M |
| 2024-02-23 | 15.02 | 16.01 | 14.85 | 15.80 | 2.6M |
| 2024-02-22 | 14.91 | 15.88 | 14.58 | 15.14 | 3.3M |
| 2024-02-21 | 13.40 | 14.82 | 13.28 | 14.82 | 1.5M |
| 2024-02-20 | 12.92 | 13.65 | 12.92 | 13.47 | 1.7M |
| 2024-02-19 | 12.38 | 13.18 | 12.38 | 13.10 | 2.7M |
| 2024-02-08 | 10.94 | 12.02 | 10.00 | 12.02 | 3.5M |
| 2024-02-07 | 12.17 | 12.34 | 10.94 | 10.94 | 3.2M |
| 2024-02-06 | 11.67 | 12.75 | 11.67 | 12.16 | 3.2M |
| 2024-02-05 | 14.40 | 14.41 | 12.97 | 12.97 | 1.0M |
| 2024-02-02 | 15.92 | 15.94 | 14.21 | 14.41 | 2.1M |
| 2024-02-01 | 15.50 | 16.08 | 15.48 | 15.79 | 1.5M |
| 2024-01-31 | 16.92 | 17.17 | 15.71 | 15.76 | 1.9M |
| 2024-01-30 | 17.63 | 17.69 | 16.82 | 16.88 | 1.4M |
| 2024-01-29 | 18.60 | 18.93 | 17.53 | 17.67 | 1.7M |
| 2024-01-26 | 18.51 | 18.68 | 18.01 | 18.25 | 1.8M |
| 2024-01-25 | 17.30 | 18.74 | 17.02 | 18.60 | 3.2M |
| 2024-01-24 | 17.63 | 17.88 | 16.55 | 17.41 | 4.1M |
| 2024-01-23 | 18.41 | 19.30 | 18.10 | 18.10 | 2.6M |
| 2024-01-22 | 22.32 | 22.37 | 20.11 | 20.11 | 3.2M |
| 2024-01-19 | 21.90 | 22.50 | 21.81 | 22.34 | 2.7M |
| 2024-01-18 | 21.50 | 22.08 | 21.00 | 21.90 | 2.7M |
| 2024-01-17 | 21.43 | 21.86 | 21.37 | 21.63 | 2.3M |
| 2024-01-16 | 21.12 | 21.77 | 20.91 | 21.58 | 2.3M |
| 2024-01-15 | 20.48 | 21.31 | 20.35 | 21.30 | 1.2M |
| 2024-01-12 | 20.75 | 21.10 | 20.41 | 20.56 | 0.7M |
| 2024-01-11 | 20.69 | 20.85 | 20.32 | 20.79 | 0.7M |
| 2024-01-10 | 20.77 | 20.91 | 20.30 | 20.46 | 0.9M |
| 2024-01-09 | 20.68 | 21.12 | 20.52 | 20.77 | 1.0M |
| 2024-01-08 | 20.53 | 21.04 | 20.50 | 20.50 | 0.8M |
| 2024-01-05 | 21.34 | 21.72 | 20.83 | 20.96 | 0.9M |
| 2024-01-04 | 21.20 | 21.43 | 21.10 | 21.30 | 0.9M |
| 2024-01-03 | 21.36 | 21.55 | 20.87 | 21.19 | 1.0M |
| 2024-01-02 | 20.82 | 21.58 | 20.82 | 21.47 | 1.2M |