24.96
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 | 11.68 | 11.78 | 11.40 | 11.76 | 14.4M |
| 2024-12-30 | 11.40 | 11.68 | 11.38 | 11.60 | 22.2M |
| 2024-12-27 | 11.14 | 11.56 | 11.08 | 11.50 | 24.6M |
| 2024-12-24 | 11.46 | 11.48 | 10.92 | 11.14 | 29.5M |
| 2024-12-23 | 11.68 | 11.86 | 11.32 | 11.40 | 29.2M |
| 2024-12-20 | 11.66 | 11.78 | 11.44 | 11.58 | 41.9M |
| 2024-12-19 | 11.46 | 11.68 | 11.28 | 11.58 | 18.7M |
| 2024-12-18 | 11.88 | 11.92 | 11.52 | 11.58 | 36.7M |
| 2024-12-17 | 11.54 | 11.80 | 11.36 | 11.48 | 32.7M |
| 2024-12-16 | 11.62 | 11.82 | 11.50 | 11.68 | 24.9M |
| 2024-12-13 | 11.94 | 11.94 | 11.46 | 11.58 | 24.1M |
| 2024-12-12 | 12.16 | 12.24 | 11.92 | 12.02 | 18.3M |
| 2024-12-11 | 12.10 | 12.58 | 12.02 | 12.12 | 30.6M |
| 2024-12-10 | 12.84 | 12.86 | 12.08 | 12.10 | 31.5M |
| 2024-12-09 | 11.80 | 12.48 | 11.62 | 12.48 | 33.1M |
| 2024-12-06 | 12.14 | 12.18 | 11.70 | 11.80 | 28.5M |
| 2024-12-05 | 12.02 | 12.16 | 11.84 | 12.04 | 12.7M |
| 2024-12-04 | 11.76 | 12.20 | 11.70 | 12.08 | 21.1M |
| 2024-12-03 | 11.74 | 11.74 | 11.46 | 11.74 | 11.1M |
| 2024-12-02 | 11.52 | 11.74 | 11.24 | 11.64 | 22.0M |
| 2024-11-29 | 11.54 | 11.54 | 11.16 | 11.34 | 23.3M |
| 2024-11-28 | 11.98 | 11.98 | 11.34 | 11.42 | 16.1M |
| 2024-11-27 | 11.84 | 11.86 | 11.52 | 11.82 | 12.7M |
| 2024-11-26 | 11.54 | 11.90 | 11.54 | 11.78 | 13.7M |
| 2024-11-25 | 11.82 | 11.92 | 11.56 | 11.70 | 19.0M |
| 2024-11-22 | 12.14 | 12.26 | 11.54 | 11.62 | 29.8M |
| 2024-11-21 | 12.24 | 12.52 | 12.20 | 12.28 | 13.5M |
| 2024-11-20 | 11.88 | 12.48 | 11.70 | 12.22 | 42.1M |
| 2024-11-19 | 11.60 | 11.94 | 11.58 | 11.84 | 24.1M |
| 2024-11-18 | 11.02 | 11.66 | 11.02 | 11.56 | 58.0M |
| 2024-11-15 | 11.80 | 12.08 | 11.66 | 11.72 | 43.4M |
| 2024-11-14 | 12.32 | 12.36 | 11.48 | 11.52 | 41.3M |
| 2024-11-13 | 13.04 | 13.24 | 12.86 | 12.94 | 25.2M |
| 2024-11-12 | 14.20 | 14.24 | 12.90 | 13.02 | 62.2M |
| 2024-11-11 | 14.20 | 14.58 | 14.08 | 14.26 | 25.3M |
| 2024-11-08 | 14.60 | 14.94 | 14.26 | 14.50 | 32.7M |
| 2024-11-07 | 13.58 | 14.60 | 13.50 | 14.52 | 48.4M |
| 2024-11-06 | 13.58 | 13.88 | 13.34 | 13.62 | 24.4M |
| 2024-11-05 | 13.14 | 13.72 | 13.04 | 13.70 | 27.1M |
| 2024-11-04 | 13.00 | 13.18 | 12.40 | 13.10 | 23.4M |
| 2024-11-01 | 12.68 | 13.18 | 12.54 | 12.98 | 35.5M |
| 2024-10-31 | 12.60 | 12.66 | 12.30 | 12.54 | 32.9M |
| 2024-10-30 | 12.80 | 12.80 | 12.02 | 12.34 | 61.0M |
| 2024-10-29 | 13.14 | 13.22 | 12.50 | 12.68 | 57.4M |
| 2024-10-28 | 13.66 | 13.72 | 13.20 | 13.22 | 33.5M |
| 2024-10-25 | 13.88 | 14.10 | 13.20 | 13.38 | 39.7M |
| 2024-10-24 | 13.58 | 14.16 | 13.54 | 14.02 | 27.5M |
| 2024-10-23 | 13.80 | 14.10 | 13.70 | 13.80 | 22.3M |
| 2024-10-22 | 13.48 | 14.10 | 13.48 | 13.78 | 27.4M |
| 2024-10-21 | 13.38 | 14.00 | 13.38 | 13.62 | 30.4M |
| 2024-10-18 | 13.32 | 13.44 | 13.08 | 13.38 | 25.4M |
| 2024-10-17 | 13.44 | 13.98 | 13.18 | 13.30 | 31.4M |
| 2024-10-16 | 12.88 | 13.74 | 12.60 | 13.44 | 43.9M |
| 2024-10-15 | 13.52 | 13.58 | 12.70 | 12.84 | 34.1M |
| 2024-10-14 | 13.20 | 13.98 | 13.14 | 13.58 | 49.4M |
| 2024-10-10 | 12.54 | 13.34 | 12.48 | 13.10 | 43.6M |
| 2024-10-09 | 12.84 | 13.10 | 11.62 | 12.30 | 70.1M |
| 2024-10-08 | 13.68 | 14.24 | 12.30 | 12.76 | 81.7M |
| 2024-10-07 | 13.94 | 14.04 | 13.50 | 13.64 | 20.3M |
| 2024-10-04 | 13.30 | 13.88 | 13.14 | 13.70 | 16.2M |
| 2024-10-03 | 13.50 | 13.56 | 12.92 | 13.34 | 24.7M |
| 2024-10-02 | 13.06 | 13.62 | 13.00 | 13.40 | 34.9M |
| 2024-09-30 | 13.00 | 13.70 | 12.84 | 12.96 | 85.3M |
| 2024-09-27 | 12.20 | 12.96 | 12.18 | 12.82 | 76.6M |
| 2024-09-26 | 11.38 | 12.02 | 11.22 | 11.92 | 55.0M |
| 2024-09-25 | 11.94 | 11.98 | 11.14 | 11.22 | 72.7M |
| 2024-09-24 | 11.12 | 11.74 | 11.10 | 11.42 | 53.1M |
| 2024-09-23 | 10.98 | 11.10 | 10.68 | 10.80 | 26.1M |
| 2024-09-20 | 10.60 | 11.02 | 10.54 | 11.02 | 39.7M |
| 2024-09-19 | 10.18 | 10.70 | 10.06 | 10.66 | 37.9M |
| 2024-09-17 | 10.06 | 10.16 | 9.92 | 10.04 | 13.7M |
| 2024-09-16 | 9.99 | 10.14 | 9.82 | 10.10 | 4.4M |
| 2024-09-13 | 9.89 | 10.16 | 9.85 | 9.99 | 23.5M |
| 2024-09-12 | 9.68 | 9.79 | 9.50 | 9.76 | 21.1M |
| 2024-09-11 | 9.51 | 9.62 | 9.17 | 9.49 | 36.6M |
| 2024-09-10 | 9.75 | 9.86 | 9.52 | 9.64 | 19.1M |
| 2024-09-09 | 9.84 | 9.92 | 9.36 | 9.74 | 32.6M |
| 2024-09-05 | 9.94 | 10.10 | 9.82 | 10.00 | 28.0M |
| 2024-09-04 | 10.10 | 10.16 | 9.79 | 9.91 | 27.9M |
| 2024-09-03 | 10.42 | 10.52 | 10.24 | 10.26 | 14.9M |
| 2024-09-02 | 10.76 | 10.76 | 10.36 | 10.44 | 17.5M |
| 2024-08-30 | 10.42 | 10.88 | 10.28 | 10.70 | 34.8M |
| 2024-08-29 | 10.26 | 10.50 | 10.08 | 10.42 | 18.3M |
| 2024-08-28 | 10.58 | 10.72 | 10.26 | 10.32 | 11.9M |
| 2024-08-27 | 10.62 | 10.74 | 10.38 | 10.58 | 14.0M |
| 2024-08-26 | 10.62 | 10.82 | 10.42 | 10.60 | 19.1M |
| 2024-08-23 | 10.58 | 10.58 | 10.24 | 10.36 | 22.1M |
| 2024-08-22 | 10.82 | 10.90 | 10.44 | 10.58 | 25.9M |
| 2024-08-21 | 10.50 | 10.82 | 10.46 | 10.74 | 36.5M |
| 2024-08-20 | 10.48 | 10.68 | 10.32 | 10.54 | 39.8M |
| 2024-08-19 | 10.60 | 10.60 | 10.02 | 10.36 | 49.3M |
| 2024-08-16 | 10.40 | 10.54 | 10.18 | 10.32 | 38.5M |
| 2024-08-15 | 9.84 | 10.34 | 9.76 | 10.10 | 29.9M |
| 2024-08-14 | 10.14 | 10.14 | 9.80 | 9.85 | 16.7M |
| 2024-08-13 | 9.98 | 10.14 | 9.80 | 9.94 | 15.2M |
| 2024-08-12 | 9.79 | 9.98 | 9.75 | 9.92 | 14.8M |
| 2024-08-09 | 9.62 | 10.12 | 9.60 | 9.79 | 29.7M |
| 2024-08-08 | 9.40 | 9.53 | 9.31 | 9.39 | 19.8M |
| 2024-08-07 | 9.10 | 9.55 | 9.07 | 9.53 | 25.7M |
| 2024-08-06 | 9.30 | 9.48 | 9.03 | 9.08 | 22.0M |
| 2024-08-05 | 9.34 | 9.40 | 9.05 | 9.19 | 30.5M |
| 2024-08-02 | 9.65 | 9.65 | 9.23 | 9.54 | 32.2M |
| 2024-08-01 | 9.91 | 10.16 | 9.78 | 9.90 | 31.2M |
| 2024-07-31 | 9.30 | 9.80 | 9.30 | 9.74 | 27.4M |
| 2024-07-30 | 9.64 | 9.64 | 9.10 | 9.29 | 41.5M |
| 2024-07-29 | 9.74 | 9.85 | 9.55 | 9.64 | 24.3M |
| 2024-07-26 | 9.44 | 9.83 | 9.44 | 9.64 | 20.4M |
| 2024-07-25 | 9.66 | 9.66 | 9.26 | 9.43 | 41.8M |
| 2024-07-24 | 9.61 | 9.76 | 9.52 | 9.67 | 36.0M |
| 2024-07-23 | 9.85 | 9.99 | 9.60 | 9.68 | 31.6M |
| 2024-07-22 | 9.88 | 9.98 | 9.62 | 9.95 | 24.6M |
| 2024-07-19 | 10.28 | 10.28 | 9.81 | 9.88 | 53.3M |
| 2024-07-18 | 10.14 | 10.62 | 10.06 | 10.50 | 34.5M |
| 2024-07-17 | 10.62 | 10.62 | 9.99 | 10.14 | 68.6M |
| 2024-07-16 | 10.72 | 10.72 | 10.14 | 10.64 | 52.6M |
| 2024-07-15 | 11.18 | 11.18 | 10.62 | 10.74 | 70.0M |
| 2024-07-12 | 11.72 | 11.82 | 10.76 | 11.18 | 82.6M |
| 2024-07-11 | 11.58 | 11.66 | 11.24 | 11.54 | 37.9M |
| 2024-07-10 | 12.10 | 12.38 | 11.36 | 11.44 | 44.1M |
| 2024-07-09 | 11.70 | 12.30 | 11.54 | 12.28 | 37.7M |
| 2024-07-08 | 11.72 | 11.96 | 11.56 | 11.70 | 20.5M |
| 2024-07-05 | 11.90 | 12.00 | 11.62 | 11.76 | 18.4M |
| 2024-07-04 | 11.86 | 12.12 | 11.68 | 11.78 | 20.9M |
| 2024-07-03 | 11.80 | 12.12 | 11.16 | 11.66 | 45.7M |
| 2024-07-02 | 11.78 | 12.08 | 11.62 | 11.66 | 32.9M |
| 2024-06-28 | 11.68 | 12.08 | 11.60 | 11.82 | 30.2M |
| 2024-06-27 | 11.86 | 12.04 | 11.58 | 11.68 | 44.4M |
| 2024-06-26 | 12.20 | 12.24 | 11.80 | 12.04 | 33.4M |
| 2024-06-25 | 12.22 | 12.66 | 12.22 | 12.32 | 29.0M |
| 2024-06-24 | 12.12 | 12.40 | 11.90 | 12.38 | 26.2M |
| 2024-06-21 | 12.60 | 12.80 | 12.14 | 12.22 | 30.6M |
| 2024-06-20 | 12.42 | 12.86 | 12.38 | 12.60 | 28.7M |
| 2024-06-19 | 12.36 | 12.72 | 12.32 | 12.44 | 30.0M |
| 2024-06-18 | 12.00 | 12.44 | 11.78 | 12.32 | 56.0M |
| 2024-06-17 | 11.84 | 12.20 | 11.56 | 11.80 | 55.6M |
| 2024-06-14 | 11.78 | 12.02 | 11.40 | 11.90 | 85.0M |
| 2024-06-13 | 12.02 | 12.10 | 11.52 | 11.78 | 59.5M |
| 2024-06-12 | 12.20 | 12.20 | 11.64 | 12.06 | 65.7M |
| 2024-06-11 | 12.54 | 12.78 | 11.78 | 12.02 | 85.1M |
| 2024-06-07 | 12.98 | 13.28 | 12.66 | 12.88 | 57.4M |
| 2024-06-06 | 12.94 | 13.20 | 12.70 | 12.88 | 49.9M |
| 2024-06-05 | 13.40 | 13.40 | 12.64 | 12.82 | 64.3M |
| 2024-06-04 | 12.92 | 13.50 | 12.78 | 13.38 | 57.5M |
| 2024-06-03 | 12.90 | 13.48 | 12.74 | 13.06 | 57.1M |
| 2024-05-31 | 12.84 | 13.24 | 12.56 | 12.90 | 85.8M |
| 2024-05-30 | 13.18 | 13.56 | 12.58 | 12.84 | 75.2M |
| 2024-05-29 | 12.44 | 12.96 | 12.28 | 12.76 | 40.4M |
| 2024-05-28 | 12.26 | 13.00 | 12.20 | 12.40 | 45.6M |
| 2024-05-27 | 11.76 | 12.38 | 11.76 | 12.24 | 36.8M |
| 2024-05-24 | 11.38 | 11.82 | 11.36 | 11.74 | 23.0M |
| 2024-05-23 | 11.56 | 11.70 | 11.20 | 11.42 | 47.3M |
| 2024-05-22 | 12.02 | 12.48 | 11.70 | 11.84 | 57.1M |
| 2024-05-21 | 12.68 | 12.80 | 11.94 | 12.12 | 81.6M |
| 2024-05-20 | 12.36 | 12.70 | 12.22 | 12.32 | 78.8M |
| 2024-05-17 | 11.96 | 12.14 | 11.56 | 11.90 | 34.6M |
| 2024-05-16 | 12.10 | 12.38 | 11.80 | 11.92 | 52.0M |
| 2024-05-14 | 11.98 | 12.12 | 11.76 | 11.80 | 41.3M |
| 2024-05-13 | 11.48 | 11.88 | 11.16 | 11.82 | 35.6M |
| 2024-05-10 | 11.58 | 11.76 | 11.30 | 11.68 | 34.0M |
| 2024-05-09 | 11.22 | 11.70 | 11.08 | 11.60 | 40.7M |
| 2024-05-08 | 11.42 | 11.44 | 11.00 | 11.12 | 38.5M |
| 2024-05-07 | 11.66 | 11.84 | 11.34 | 11.44 | 37.9M |
| 2024-05-06 | 11.30 | 11.60 | 10.98 | 11.52 | 65.1M |
| 2024-05-03 | 11.38 | 11.54 | 11.10 | 11.20 | 25.8M |
| 2024-05-02 | 10.90 | 11.48 | 10.90 | 11.22 | 19.1M |
| 2024-04-30 | 11.24 | 11.58 | 10.80 | 10.90 | 61.9M |
| 2024-04-29 | 11.20 | 11.20 | 10.62 | 10.70 | 39.0M |
| 2024-04-26 | 10.90 | 11.08 | 10.70 | 11.06 | 40.6M |
| 2024-04-25 | 10.38 | 10.84 | 10.28 | 10.78 | 59.4M |
| 2024-04-24 | 9.77 | 10.46 | 9.77 | 10.38 | 63.2M |
| 2024-04-23 | 9.74 | 9.87 | 9.58 | 9.70 | 36.3M |
| 2024-04-22 | 9.90 | 10.16 | 9.66 | 9.76 | 46.1M |
| 2024-04-19 | 9.60 | 9.90 | 9.55 | 9.75 | 47.6M |
| 2024-04-18 | 9.85 | 9.87 | 9.42 | 9.77 | 63.5M |
| 2024-04-17 | 9.80 | 9.99 | 9.60 | 9.96 | 46.1M |
| 2024-04-16 | 10.12 | 10.38 | 9.81 | 9.89 | 56.4M |
| 2024-04-15 | 10.46 | 10.48 | 9.86 | 10.28 | 79.5M |
| 2024-04-12 | 10.10 | 10.30 | 10.02 | 10.24 | 47.4M |
| 2024-04-11 | 9.45 | 10.30 | 9.42 | 10.08 | 55.6M |
| 2024-04-10 | 9.73 | 9.84 | 9.43 | 9.75 | 45.7M |
| 2024-04-09 | 9.81 | 10.06 | 9.42 | 9.65 | 63.2M |
| 2024-04-08 | 9.50 | 9.95 | 9.50 | 9.78 | 79.9M |
| 2024-04-05 | 9.48 | 9.50 | 9.19 | 9.37 | 21.5M |
| 2024-04-03 | 9.04 | 9.57 | 9.04 | 9.42 | 93.4M |
| 2024-04-02 | 9.00 | 9.21 | 8.82 | 8.95 | 62.5M |
| 2024-03-28 | 8.50 | 8.95 | 8.38 | 8.80 | 67.8M |
| 2024-03-27 | 8.37 | 8.58 | 8.26 | 8.47 | 41.8M |
| 2024-03-26 | 8.50 | 8.70 | 8.25 | 8.38 | 66.8M |
| 2024-03-25 | 7.78 | 8.64 | 7.78 | 8.38 | 206.4M |
| 2024-03-22 | 7.62 | 7.62 | 7.31 | 7.39 | 26.8M |
| 2024-03-21 | 7.30 | 7.65 | 7.30 | 7.62 | 62.9M |
| 2024-03-20 | 7.10 | 7.30 | 6.96 | 7.20 | 26.9M |
| 2024-03-19 | 7.22 | 7.33 | 7.09 | 7.13 | 20.8M |
| 2024-03-18 | 7.15 | 7.46 | 7.10 | 7.22 | 35.8M |
| 2024-03-15 | 7.03 | 7.17 | 6.91 | 7.15 | 42.2M |
| 2024-03-14 | 7.11 | 7.35 | 7.02 | 7.11 | 22.5M |
| 2024-03-13 | 6.85 | 7.27 | 6.85 | 7.07 | 27.7M |
| 2024-03-12 | 6.96 | 7.01 | 6.75 | 6.96 | 27.6M |
| 2024-03-11 | 7.03 | 7.15 | 6.87 | 6.96 | 21.4M |
| 2024-03-08 | 6.71 | 7.16 | 6.70 | 7.05 | 37.9M |
| 2024-03-07 | 6.50 | 6.80 | 6.50 | 6.71 | 38.7M |
| 2024-03-06 | 6.16 | 6.56 | 6.16 | 6.50 | 32.2M |
| 2024-03-05 | 6.17 | 6.26 | 6.08 | 6.13 | 12.6M |
| 2024-03-04 | 6.26 | 6.38 | 6.16 | 6.26 | 14.4M |
| 2024-03-01 | 6.01 | 6.29 | 6.00 | 6.24 | 10.7M |
| 2024-02-29 | 6.02 | 6.12 | 5.96 | 6.09 | 18.3M |
| 2024-02-28 | 6.22 | 6.22 | 6.01 | 6.05 | 18.4M |
| 2024-02-27 | 6.13 | 6.25 | 6.00 | 6.19 | 23.7M |
| 2024-02-26 | 6.27 | 6.29 | 6.06 | 6.13 | 21.7M |
| 2024-02-23 | 6.30 | 6.38 | 6.20 | 6.27 | 22.0M |
| 2024-02-22 | 6.16 | 6.30 | 6.08 | 6.30 | 23.3M |
| 2024-02-21 | 6.05 | 6.20 | 5.94 | 6.16 | 48.9M |
| 2024-02-20 | 5.95 | 6.10 | 5.87 | 6.05 | 25.4M |
| 2024-02-19 | 5.83 | 5.98 | 5.76 | 5.95 | 21.9M |
| 2024-02-16 | 5.53 | 5.82 | 5.53 | 5.79 | 5.1M |
| 2024-02-15 | 5.62 | 5.62 | 5.44 | 5.53 | 5.2M |
| 2024-02-14 | 5.62 | 5.62 | 5.46 | 5.61 | 4.2M |
| 2024-02-09 | 5.72 | 5.75 | 5.46 | 5.64 | 6.4M |
| 2024-02-08 | 5.73 | 5.87 | 5.72 | 5.81 | 10.8M |
| 2024-02-07 | 5.72 | 5.90 | 5.72 | 5.79 | 18.7M |
| 2024-02-06 | 5.54 | 5.73 | 5.46 | 5.73 | 23.3M |
| 2024-02-05 | 5.61 | 5.64 | 5.50 | 5.54 | 22.2M |
| 2024-02-02 | 5.70 | 5.85 | 5.62 | 5.66 | 15.6M |
| 2024-02-01 | 5.80 | 5.80 | 5.63 | 5.70 | 22.9M |
| 2024-01-31 | 5.72 | 5.81 | 5.63 | 5.72 | 18.6M |
| 2024-01-30 | 5.81 | 5.88 | 5.71 | 5.78 | 14.5M |
| 2024-01-29 | 5.93 | 6.05 | 5.76 | 5.85 | 33.7M |
| 2024-01-26 | 5.84 | 5.96 | 5.75 | 5.82 | 25.2M |
| 2024-01-25 | 5.70 | 5.91 | 5.60 | 5.90 | 33.3M |
| 2024-01-24 | 5.48 | 5.71 | 5.47 | 5.70 | 33.3M |
| 2024-01-23 | 5.27 | 5.49 | 5.17 | 5.42 | 31.6M |
| 2024-01-22 | 5.53 | 5.60 | 5.22 | 5.28 | 26.4M |
| 2024-01-19 | 5.65 | 5.71 | 5.45 | 5.53 | 15.4M |
| 2024-01-18 | 5.54 | 5.69 | 5.40 | 5.64 | 20.5M |
| 2024-01-17 | 5.83 | 5.91 | 5.52 | 5.53 | 30.4M |
| 2024-01-16 | 5.91 | 5.99 | 5.76 | 5.88 | 11.0M |
| 2024-01-15 | 6.00 | 6.07 | 5.89 | 6.00 | 5.3M |
| 2024-01-12 | 5.80 | 6.07 | 5.80 | 6.00 | 11.0M |
| 2024-01-11 | 5.80 | 5.96 | 5.76 | 5.86 | 12.9M |
| 2024-01-10 | 5.78 | 5.90 | 5.76 | 5.85 | 9.5M |
| 2024-01-09 | 5.80 | 5.89 | 5.73 | 5.78 | 14.8M |
| 2024-01-08 | 5.95 | 6.03 | 5.77 | 5.80 | 20.9M |
| 2024-01-05 | 6.04 | 6.10 | 5.86 | 5.95 | 27.0M |
| 2024-01-04 | 6.21 | 6.21 | 5.98 | 6.04 | 26.5M |
| 2024-01-03 | 6.32 | 6.39 | 6.16 | 6.20 | 19.7M |
| 2024-01-02 | 6.39 | 6.44 | 6.26 | 6.32 | 20.3M |