22.22
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 | 25.00 | 25.20 | 24.44 | 24.47 | 24.1M |
| 2024-12-30 | 24.85 | 25.28 | 24.72 | 25.08 | 25.9M |
| 2024-12-27 | 24.61 | 25.10 | 24.54 | 24.84 | 25.7M |
| 2024-12-26 | 24.35 | 24.78 | 24.33 | 24.49 | 17.5M |
| 2024-12-25 | 24.46 | 24.98 | 24.32 | 24.44 | 20.2M |
| 2024-12-24 | 24.40 | 24.66 | 24.22 | 24.47 | 18.9M |
| 2024-12-23 | 24.33 | 24.78 | 24.10 | 24.49 | 22.4M |
| 2024-12-20 | 24.76 | 25.22 | 24.32 | 24.35 | 20.6M |
| 2024-12-19 | 24.60 | 25.28 | 24.47 | 24.80 | 30.8M |
| 2024-12-18 | 24.80 | 25.77 | 24.67 | 24.95 | 42.2M |
| 2024-12-17 | 24.90 | 25.00 | 24.21 | 24.57 | 31.4M |
| 2024-12-16 | 24.80 | 25.00 | 24.27 | 24.89 | 40.4M |
| 2024-12-13 | 24.00 | 24.92 | 23.88 | 24.89 | 78.9M |
| 2024-12-12 | 22.95 | 23.96 | 22.91 | 23.89 | 42.2M |
| 2024-12-11 | 23.16 | 23.23 | 22.83 | 22.95 | 22.3M |
| 2024-12-10 | 23.58 | 23.69 | 23.08 | 23.10 | 26.1M |
| 2024-12-09 | 23.86 | 23.87 | 23.10 | 23.17 | 22.8M |
| 2024-12-06 | 23.77 | 24.07 | 23.65 | 23.85 | 20.3M |
| 2024-12-05 | 23.78 | 23.87 | 23.51 | 23.80 | 17.8M |
| 2024-12-04 | 23.28 | 24.14 | 23.05 | 23.87 | 36.7M |
| 2024-12-03 | 23.20 | 23.55 | 23.01 | 23.30 | 16.9M |
| 2024-12-02 | 23.20 | 23.69 | 23.03 | 23.18 | 35.1M |
| 2024-11-29 | 22.25 | 22.60 | 22.06 | 22.45 | 15.7M |
| 2024-11-28 | 22.54 | 22.68 | 22.30 | 22.31 | 14.8M |
| 2024-11-27 | 22.12 | 22.64 | 21.80 | 22.54 | 22.4M |
| 2024-11-26 | 22.36 | 22.59 | 22.19 | 22.19 | 17.2M |
| 2024-11-25 | 22.80 | 22.97 | 22.24 | 22.55 | 26.8M |
| 2024-11-22 | 23.56 | 23.57 | 22.86 | 22.98 | 28.2M |
| 2024-11-21 | 23.00 | 23.85 | 22.85 | 23.69 | 38.2M |
| 2024-11-20 | 23.23 | 23.23 | 22.78 | 23.12 | 26.4M |
| 2024-11-19 | 23.35 | 23.44 | 22.70 | 23.23 | 28.0M |
| 2024-11-18 | 23.23 | 23.69 | 22.71 | 23.33 | 37.5M |
| 2024-11-15 | 23.65 | 24.00 | 23.06 | 23.19 | 34.1M |
| 2024-11-14 | 24.60 | 24.75 | 23.81 | 23.83 | 51.4M |
| 2024-11-13 | 24.86 | 25.80 | 24.28 | 25.00 | 71.8M |
| 2024-11-12 | 28.51 | 28.51 | 24.51 | 25.35 | 151.4M |
| 2024-11-11 | 25.92 | 25.92 | 25.92 | 25.92 | 13.8M |
| 2024-10-25 | 22.85 | 23.80 | 22.85 | 23.56 | 32.5M |
| 2024-10-24 | 23.10 | 23.15 | 22.61 | 22.95 | 20.9M |
| 2024-10-23 | 22.48 | 23.70 | 22.45 | 23.27 | 48.3M |
| 2024-10-22 | 22.79 | 22.79 | 22.18 | 22.68 | 32.1M |
| 2024-10-21 | 22.22 | 23.20 | 21.67 | 22.92 | 44.1M |
| 2024-10-18 | 21.87 | 22.42 | 21.61 | 22.16 | 45.3M |
| 2024-10-17 | 23.20 | 23.29 | 22.02 | 22.07 | 48.9M |
| 2024-10-16 | 23.05 | 23.57 | 22.80 | 23.19 | 19.1M |
| 2024-10-15 | 23.95 | 24.01 | 23.33 | 23.35 | 21.5M |
| 2024-10-14 | 23.98 | 24.60 | 23.53 | 24.00 | 34.5M |
| 2024-10-11 | 24.10 | 24.47 | 23.18 | 23.52 | 31.2M |
| 2024-10-10 | 23.30 | 25.30 | 23.30 | 24.15 | 46.1M |
| 2024-10-09 | 24.38 | 24.93 | 22.88 | 23.18 | 46.8M |
| 2024-10-08 | 26.51 | 26.51 | 23.99 | 25.08 | 53.3M |
| 2024-09-30 | 23.25 | 24.34 | 22.87 | 24.11 | 41.1M |
| 2024-09-27 | 21.66 | 22.38 | 21.65 | 22.27 | 19.5M |
| 2024-09-26 | 21.45 | 21.55 | 20.85 | 21.55 | 19.8M |
| 2024-09-25 | 21.24 | 22.00 | 21.23 | 21.46 | 20.3M |
| 2024-09-24 | 20.90 | 21.25 | 20.48 | 21.19 | 17.4M |
| 2024-09-23 | 21.00 | 21.37 | 20.82 | 20.85 | 10.9M |
| 2024-09-20 | 21.90 | 22.07 | 20.55 | 21.00 | 26.5M |
| 2024-09-19 | 23.00 | 23.20 | 21.55 | 22.09 | 25.4M |
| 2024-09-18 | 22.77 | 23.42 | 22.50 | 23.35 | 14.4M |
| 2024-09-13 | 23.20 | 23.38 | 22.71 | 22.78 | 11.6M |
| 2024-09-12 | 22.69 | 23.28 | 22.55 | 23.12 | 18.4M |
| 2024-09-11 | 22.39 | 22.75 | 22.15 | 22.72 | 14.8M |
| 2024-09-10 | 21.73 | 22.74 | 21.65 | 22.46 | 20.3M |
| 2024-09-09 | 21.42 | 21.83 | 21.35 | 21.68 | 10.7M |
| 2024-09-06 | 21.54 | 21.84 | 21.30 | 21.61 | 8.4M |
| 2024-09-05 | 21.50 | 21.76 | 21.24 | 21.44 | 10.9M |
| 2024-09-04 | 21.06 | 21.55 | 20.85 | 21.41 | 16.6M |
| 2024-09-03 | 22.25 | 22.40 | 21.54 | 21.65 | 34.7M |
| 2024-09-02 | 21.65 | 21.70 | 20.40 | 20.72 | 29.2M |
| 2024-08-30 | 22.36 | 22.53 | 21.64 | 21.85 | 25.2M |
| 2024-08-29 | 22.09 | 22.73 | 21.96 | 22.35 | 10.3M |
| 2024-08-28 | 21.86 | 22.48 | 21.86 | 22.11 | 7.6M |
| 2024-08-27 | 22.35 | 22.48 | 21.87 | 21.97 | 8.8M |
| 2024-08-26 | 22.60 | 22.68 | 21.96 | 22.44 | 10.3M |
| 2024-08-23 | 22.25 | 22.93 | 22.25 | 22.61 | 11.0M |
| 2024-08-22 | 22.24 | 22.75 | 22.10 | 22.48 | 9.6M |
| 2024-08-21 | 21.92 | 22.48 | 21.70 | 22.24 | 10.8M |
| 2024-08-20 | 22.36 | 22.50 | 21.51 | 21.98 | 17.2M |
| 2024-08-19 | 22.66 | 23.18 | 22.22 | 22.46 | 16.6M |
| 2024-08-16 | 22.34 | 23.14 | 22.34 | 22.80 | 13.1M |
| 2024-08-15 | 22.36 | 23.06 | 22.20 | 22.48 | 12.7M |
| 2024-08-14 | 22.56 | 22.79 | 22.26 | 22.55 | 8.7M |
| 2024-08-13 | 22.30 | 23.10 | 22.30 | 22.59 | 20.5M |
| 2024-08-12 | 22.20 | 22.65 | 21.96 | 22.09 | 8.2M |
| 2024-08-09 | 22.70 | 22.84 | 22.21 | 22.34 | 10.8M |
| 2024-08-08 | 22.70 | 22.87 | 22.35 | 22.59 | 12.2M |
| 2024-08-07 | 22.75 | 23.73 | 22.73 | 23.03 | 15.7M |
| 2024-08-06 | 22.57 | 22.88 | 22.33 | 22.86 | 14.5M |
| 2024-08-05 | 23.19 | 23.60 | 22.48 | 22.57 | 19.6M |
| 2024-08-02 | 23.10 | 24.09 | 23.00 | 23.63 | 22.0M |
| 2024-08-01 | 23.35 | 23.75 | 23.00 | 23.09 | 17.3M |
| 2024-07-31 | 23.33 | 23.85 | 22.85 | 23.26 | 28.9M |
| 2024-07-30 | 23.80 | 23.99 | 23.27 | 23.73 | 16.9M |
| 2024-07-29 | 23.68 | 24.77 | 23.58 | 23.87 | 29.7M |
| 2024-07-26 | 23.48 | 23.92 | 23.02 | 23.65 | 20.1M |
| 2024-07-25 | 23.79 | 23.79 | 22.78 | 23.25 | 25.4M |
| 2024-07-24 | 22.77 | 24.09 | 22.75 | 23.84 | 28.9M |
| 2024-07-23 | 23.72 | 23.92 | 22.93 | 23.00 | 18.5M |
| 2024-07-22 | 23.28 | 24.15 | 23.28 | 23.72 | 31.1M |
| 2024-07-19 | 23.22 | 23.75 | 23.09 | 23.35 | 20.5M |
| 2024-07-18 | 22.21 | 23.55 | 21.85 | 23.36 | 32.6M |
| 2024-07-17 | 22.46 | 22.96 | 22.21 | 22.22 | 16.8M |
| 2024-07-16 | 22.04 | 22.48 | 21.99 | 22.48 | 20.4M |
| 2024-07-15 | 22.29 | 22.62 | 21.99 | 22.03 | 25.5M |
| 2024-07-12 | 22.35 | 22.78 | 21.86 | 22.30 | 36.6M |
| 2024-07-11 | 21.91 | 22.29 | 21.67 | 22.09 | 38.9M |
| 2024-07-10 | 21.03 | 22.18 | 21.03 | 21.70 | 54.7M |
| 2024-07-09 | 20.27 | 21.35 | 20.11 | 21.15 | 41.9M |
| 2024-07-08 | 19.85 | 20.43 | 19.85 | 20.27 | 24.8M |
| 2024-07-05 | 19.73 | 20.02 | 19.58 | 19.86 | 16.3M |
| 2024-07-04 | 19.12 | 19.79 | 19.12 | 19.68 | 15.4M |
| 2024-07-03 | 19.70 | 19.75 | 19.14 | 19.20 | 11.1M |
| 2024-07-02 | 19.80 | 19.88 | 19.57 | 19.70 | 11.4M |
| 2024-07-01 | 19.32 | 19.90 | 19.13 | 19.81 | 19.5M |
| 2024-06-28 | 18.71 | 19.93 | 18.63 | 19.48 | 26.0M |
| 2024-06-27 | 18.61 | 18.92 | 18.56 | 18.74 | 9.2M |
| 2024-06-26 | 18.31 | 18.76 | 18.08 | 18.74 | 12.3M |
| 2024-06-25 | 18.57 | 18.94 | 18.01 | 18.28 | 16.9M |
| 2024-06-24 | 18.75 | 19.07 | 18.58 | 18.59 | 13.5M |
| 2024-06-21 | 18.53 | 19.00 | 18.36 | 18.83 | 11.0M |
| 2024-06-20 | 18.85 | 19.11 | 18.55 | 18.68 | 13.9M |
| 2024-06-19 | 18.69 | 18.99 | 18.39 | 18.77 | 17.3M |
| 2024-06-18 | 18.28 | 18.87 | 18.08 | 18.71 | 21.3M |
| 2024-06-17 | 18.43 | 18.49 | 18.20 | 18.26 | 18.9M |
| 2024-06-14 | 18.98 | 18.99 | 18.23 | 18.33 | 36.6M |
| 2024-06-13 | 19.36 | 19.69 | 18.86 | 19.02 | 19.8M |
| 2024-06-12 | 18.98 | 19.47 | 18.89 | 19.38 | 17.1M |
| 2024-06-11 | 19.93 | 20.05 | 18.61 | 19.10 | 32.4M |
| 2024-06-07 | 19.72 | 20.05 | 19.68 | 19.92 | 14.5M |
| 2024-06-06 | 20.06 | 20.15 | 19.64 | 19.71 | 20.2M |
| 2024-06-05 | 20.00 | 20.46 | 20.00 | 20.06 | 18.8M |
| 2024-06-04 | 20.25 | 20.62 | 20.09 | 20.56 | 16.9M |
| 2024-06-03 | 20.16 | 20.58 | 20.15 | 20.29 | 20.4M |
| 2024-05-31 | 20.24 | 20.38 | 20.07 | 20.20 | 13.5M |
| 2024-05-30 | 19.73 | 20.40 | 19.58 | 20.24 | 28.2M |
| 2024-05-29 | 19.88 | 20.10 | 19.61 | 19.79 | 13.1M |
| 2024-05-28 | 19.77 | 20.00 | 19.65 | 19.89 | 16.5M |
| 2024-05-27 | 19.53 | 19.80 | 19.49 | 19.80 | 14.4M |
| 2024-05-24 | 19.70 | 19.86 | 19.53 | 19.63 | 14.8M |
| 2024-05-23 | 19.74 | 20.03 | 19.62 | 19.82 | 18.4M |
| 2024-05-22 | 20.23 | 20.27 | 19.60 | 19.75 | 28.3M |
| 2024-05-21 | 20.20 | 20.47 | 20.10 | 20.23 | 12.5M |
| 2024-05-20 | 20.19 | 20.44 | 20.10 | 20.27 | 22.6M |
| 2024-05-17 | 20.16 | 20.30 | 19.98 | 20.26 | 19.0M |
| 2024-05-16 | 20.32 | 20.49 | 20.15 | 20.22 | 18.8M |
| 2024-05-15 | 21.28 | 21.28 | 20.29 | 20.34 | 27.9M |
| 2024-05-14 | 21.05 | 21.70 | 21.01 | 21.40 | 31.6M |
| 2024-05-13 | 20.53 | 21.35 | 20.20 | 21.10 | 31.9M |
| 2024-05-10 | 20.80 | 21.09 | 20.48 | 20.65 | 25.8M |
| 2024-05-09 | 20.01 | 20.73 | 20.00 | 20.63 | 28.7M |
| 2024-05-08 | 20.29 | 20.35 | 19.96 | 20.08 | 15.6M |
| 2024-05-07 | 20.35 | 20.75 | 20.20 | 20.31 | 25.5M |
| 2024-05-06 | 20.49 | 20.60 | 20.24 | 20.38 | 25.5M |
| 2024-04-30 | 20.38 | 20.69 | 19.96 | 20.33 | 29.1M |
| 2024-04-29 | 21.35 | 21.40 | 20.19 | 20.56 | 51.9M |
| 2024-04-26 | 21.05 | 21.71 | 21.03 | 21.71 | 19.5M |
| 2024-04-25 | 20.90 | 21.32 | 20.72 | 20.96 | 13.5M |
| 2024-04-24 | 20.47 | 21.10 | 20.45 | 20.99 | 19.1M |
| 2024-04-23 | 20.99 | 21.19 | 20.33 | 20.45 | 27.5M |
| 2024-04-22 | 21.66 | 22.15 | 21.00 | 21.22 | 28.1M |
| 2024-04-19 | 21.81 | 22.58 | 21.72 | 21.75 | 30.7M |
| 2024-04-18 | 21.68 | 22.40 | 21.55 | 21.93 | 34.3M |
| 2024-04-17 | 21.20 | 22.02 | 20.85 | 22.02 | 34.8M |
| 2024-04-16 | 21.87 | 22.09 | 21.16 | 21.47 | 34.5M |
| 2024-04-15 | 20.70 | 22.00 | 20.60 | 21.79 | 37.3M |
| 2024-04-12 | 21.08 | 21.22 | 20.50 | 20.59 | 18.5M |
| 2024-04-11 | 20.60 | 21.43 | 20.60 | 21.08 | 24.5M |
| 2024-04-10 | 20.62 | 21.04 | 20.42 | 20.73 | 16.7M |
| 2024-04-09 | 20.94 | 21.05 | 20.42 | 20.73 | 23.6M |
| 2024-04-08 | 20.80 | 21.66 | 20.58 | 21.05 | 31.3M |
| 2024-04-03 | 20.58 | 21.39 | 20.58 | 21.04 | 31.3M |
| 2024-04-02 | 20.45 | 20.95 | 20.40 | 20.68 | 23.3M |
| 2024-04-01 | 20.29 | 20.58 | 20.12 | 20.55 | 25.6M |
| 2024-03-29 | 19.51 | 20.56 | 19.46 | 20.29 | 32.3M |
| 2024-03-28 | 19.31 | 19.80 | 19.30 | 19.51 | 17.3M |
| 2024-03-27 | 19.70 | 19.81 | 19.35 | 19.35 | 15.7M |
| 2024-03-26 | 19.50 | 20.13 | 19.50 | 19.81 | 21.0M |
| 2024-03-25 | 19.61 | 19.90 | 19.34 | 19.60 | 15.5M |
| 2024-03-22 | 19.95 | 19.95 | 19.33 | 19.67 | 19.2M |
| 2024-03-21 | 20.32 | 20.47 | 19.86 | 19.86 | 24.0M |
| 2024-03-20 | 20.01 | 20.43 | 19.98 | 20.28 | 19.9M |
| 2024-03-19 | 20.15 | 20.51 | 20.03 | 20.09 | 19.5M |
| 2024-03-18 | 19.81 | 20.35 | 19.81 | 20.29 | 24.0M |
| 2024-03-15 | 19.74 | 19.93 | 19.61 | 19.88 | 20.1M |
| 2024-03-14 | 19.94 | 20.34 | 19.73 | 19.93 | 20.8M |
| 2024-03-13 | 19.99 | 20.26 | 19.56 | 20.11 | 39.9M |
| 2024-03-12 | 21.37 | 21.55 | 20.17 | 20.19 | 35.6M |
| 2024-03-11 | 21.50 | 21.66 | 21.00 | 21.38 | 20.7M |
| 2024-03-08 | 20.90 | 21.57 | 20.87 | 21.45 | 22.5M |
| 2024-03-07 | 21.20 | 21.58 | 20.75 | 20.90 | 20.1M |
| 2024-03-06 | 21.08 | 21.45 | 20.96 | 21.19 | 19.5M |
| 2024-03-05 | 21.65 | 21.95 | 21.06 | 21.18 | 33.3M |
| 2024-03-04 | 21.66 | 22.48 | 21.41 | 21.94 | 39.6M |
| 2024-03-01 | 22.00 | 22.02 | 21.34 | 21.74 | 29.5M |
| 2024-02-29 | 20.25 | 22.10 | 20.20 | 22.10 | 49.9M |
| 2024-02-28 | 20.75 | 21.45 | 20.43 | 20.44 | 42.6M |
| 2024-02-27 | 20.13 | 20.77 | 20.10 | 20.77 | 25.4M |
| 2024-02-26 | 20.55 | 20.80 | 20.30 | 20.36 | 24.0M |
| 2024-02-23 | 20.75 | 20.93 | 20.03 | 20.49 | 31.9M |
| 2024-02-22 | 20.47 | 21.00 | 20.37 | 20.78 | 29.3M |
| 2024-02-21 | 20.75 | 21.59 | 20.51 | 20.76 | 34.4M |
| 2024-02-20 | 21.41 | 21.79 | 20.55 | 21.11 | 41.7M |
| 2024-02-19 | 20.71 | 21.95 | 20.23 | 21.92 | 39.1M |
| 2024-02-08 | 20.87 | 21.78 | 20.40 | 20.83 | 40.4M |
| 2024-02-07 | 19.06 | 21.08 | 18.91 | 20.99 | 52.2M |
| 2024-02-06 | 19.02 | 19.66 | 17.70 | 19.43 | 48.5M |
| 2024-02-05 | 18.88 | 19.99 | 18.59 | 19.67 | 49.4M |
| 2024-02-02 | 18.71 | 19.68 | 18.57 | 19.30 | 41.4M |
| 2024-02-01 | 18.58 | 19.10 | 18.16 | 18.71 | 28.7M |
| 2024-01-31 | 18.91 | 19.50 | 18.69 | 19.10 | 30.4M |
| 2024-01-30 | 18.77 | 19.79 | 18.77 | 19.08 | 32.7M |
| 2024-01-29 | 19.02 | 20.09 | 18.87 | 19.05 | 43.8M |
| 2024-01-26 | 19.30 | 19.49 | 18.81 | 19.02 | 44.4M |
| 2024-01-25 | 17.07 | 18.88 | 17.07 | 18.88 | 39.4M |
| 2024-01-24 | 16.80 | 17.31 | 16.52 | 17.16 | 24.6M |
| 2024-01-23 | 15.92 | 16.23 | 15.20 | 16.06 | 11.8M |
| 2024-01-22 | 17.18 | 17.20 | 15.96 | 15.96 | 20.5M |
| 2024-01-19 | 17.22 | 17.47 | 17.12 | 17.30 | 9.1M |
| 2024-01-18 | 17.46 | 17.47 | 16.82 | 17.31 | 14.4M |
| 2024-01-17 | 17.89 | 17.97 | 17.57 | 17.57 | 7.6M |
| 2024-01-16 | 17.89 | 18.43 | 17.60 | 17.97 | 14.1M |
| 2024-01-15 | 17.76 | 18.17 | 17.67 | 17.88 | 9.4M |
| 2024-01-12 | 18.13 | 18.38 | 17.75 | 17.86 | 13.0M |
| 2024-01-11 | 17.26 | 18.25 | 17.24 | 18.13 | 17.2M |
| 2024-01-10 | 17.24 | 17.65 | 16.97 | 17.40 | 9.7M |
| 2024-01-09 | 16.99 | 17.34 | 16.75 | 17.34 | 12.1M |
| 2024-01-08 | 17.41 | 17.50 | 17.00 | 17.01 | 11.2M |
| 2024-01-05 | 17.86 | 18.00 | 17.32 | 17.62 | 10.7M |
| 2024-01-04 | 18.10 | 18.20 | 17.78 | 17.86 | 7.8M |
| 2024-01-03 | 17.99 | 18.18 | 17.80 | 18.05 | 10.4M |
| 2024-01-02 | 18.00 | 18.45 | 17.98 | 18.03 | 14.7M |