20.93
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 | 20.29 | 20.37 | 19.71 | 19.78 | 0.8M |
| 2024-12-30 | 20.43 | 20.49 | 19.96 | 20.11 | 0.7M |
| 2024-12-27 | 20.40 | 20.66 | 20.29 | 20.39 | 0.4M |
| 2024-12-26 | 20.39 | 20.65 | 20.27 | 20.60 | 0.3M |
| 2024-12-24 | 20.19 | 20.50 | 20.06 | 20.48 | 0.2M |
| 2024-12-23 | 19.93 | 20.36 | 19.67 | 20.30 | 0.5M |
| 2024-12-20 | 19.47 | 20.16 | 19.34 | 20.03 | 2.8M |
| 2024-12-19 | 19.25 | 19.80 | 19.04 | 19.56 | 0.8M |
| 2024-12-18 | 20.62 | 20.68 | 19.47 | 19.48 | 1.4M |
| 2024-12-17 | 21.21 | 21.25 | 20.53 | 20.55 | 0.9M |
| 2024-12-16 | 21.09 | 21.78 | 20.99 | 21.26 | 0.7M |
| 2024-12-13 | 20.15 | 20.59 | 20.00 | 20.50 | 0.9M |
| 2024-12-12 | 19.99 | 20.29 | 19.90 | 20.18 | 1.2M |
| 2024-12-11 | 20.10 | 20.42 | 19.89 | 20.13 | 1.0M |
| 2024-12-10 | 20.60 | 20.70 | 20.00 | 20.10 | 1.2M |
| 2024-12-09 | 20.55 | 20.74 | 20.19 | 20.51 | 0.8M |
| 2024-12-06 | 20.13 | 20.48 | 19.93 | 20.27 | 1.6M |
| 2024-12-05 | 21.14 | 21.36 | 20.42 | 20.42 | 1.5M |
| 2024-12-04 | 21.44 | 22.08 | 21.15 | 21.36 | 1.0M |
| 2024-12-03 | 21.67 | 22.23 | 21.45 | 21.45 | 1.7M |
| 2024-12-02 | 21.75 | 22.08 | 20.55 | 21.53 | 2.6M |
| 2024-11-29 | 22.35 | 22.35 | 21.52 | 21.82 | 2.1M |
| 2024-11-27 | 23.09 | 23.32 | 22.14 | 22.42 | 2.5M |
| 2024-11-26 | 21.60 | 24.32 | 21.60 | 23.09 | 8.7M |
| 2024-11-25 | 22.10 | 22.55 | 21.86 | 22.13 | 1.4M |
| 2024-11-22 | 21.83 | 22.20 | 21.45 | 21.90 | 0.8M |
| 2024-11-21 | 21.32 | 21.60 | 21.06 | 21.48 | 0.6M |
| 2024-11-20 | 21.50 | 22.44 | 20.61 | 21.26 | 1.6M |
| 2024-11-19 | 20.75 | 21.12 | 20.18 | 20.27 | 0.7M |
| 2024-11-18 | 20.54 | 21.10 | 20.54 | 20.76 | 0.5M |
| 2024-11-15 | 20.45 | 20.65 | 20.03 | 20.53 | 0.5M |
| 2024-11-14 | 20.61 | 20.61 | 20.24 | 20.37 | 0.7M |
| 2024-11-13 | 20.42 | 21.07 | 20.36 | 20.60 | 0.4M |
| 2024-11-12 | 19.67 | 20.30 | 19.43 | 20.25 | 0.4M |
| 2024-11-11 | 19.73 | 19.89 | 19.35 | 19.67 | 0.3M |
| 2024-11-08 | 20.41 | 20.41 | 19.62 | 19.63 | 0.3M |
| 2024-11-07 | 19.42 | 20.12 | 18.90 | 20.05 | 0.5M |
| 2024-11-06 | 20.04 | 20.21 | 19.39 | 19.63 | 0.9M |
| 2024-11-05 | 20.00 | 20.22 | 19.49 | 19.59 | 0.2M |
| 2024-11-04 | 19.95 | 20.31 | 19.90 | 20.22 | 0.2M |
| 2024-11-01 | 20.79 | 21.75 | 19.13 | 20.08 | 0.4M |
| 2024-10-31 | 20.42 | 20.61 | 19.88 | 20.27 | 0.6M |
| 2024-10-30 | 20.07 | 20.91 | 20.02 | 20.79 | 0.2M |
| 2024-10-29 | 20.61 | 20.93 | 20.16 | 20.23 | 0.2M |
| 2024-10-28 | 20.96 | 21.28 | 20.74 | 20.81 | 0.2M |
| 2024-10-25 | 21.17 | 21.34 | 20.84 | 20.91 | 0.1M |
| 2024-10-24 | 21.46 | 21.59 | 21.10 | 21.14 | 0.1M |
| 2024-10-23 | 21.00 | 21.58 | 20.99 | 21.46 | 0.2M |
| 2024-10-22 | 21.04 | 21.32 | 20.74 | 21.19 | 0.2M |
| 2024-10-21 | 21.41 | 21.41 | 20.87 | 21.13 | 0.1M |
| 2024-10-18 | 21.16 | 21.46 | 20.97 | 21.24 | 0.1M |
| 2024-10-17 | 21.60 | 21.69 | 20.89 | 21.13 | 0.3M |
| 2024-10-16 | 21.19 | 21.72 | 20.94 | 21.68 | 0.3M |
| 2024-10-15 | 20.97 | 21.15 | 20.76 | 20.93 | 0.2M |
| 2024-10-14 | 20.16 | 20.96 | 20.11 | 20.95 | 0.2M |
| 2024-10-11 | 19.64 | 20.11 | 19.48 | 20.09 | 0.2M |
| 2024-10-10 | 19.44 | 19.81 | 19.40 | 19.81 | 0.4M |
| 2024-10-09 | 19.61 | 19.99 | 19.23 | 19.76 | 0.2M |
| 2024-10-08 | 19.45 | 19.90 | 18.89 | 19.78 | 0.2M |
| 2024-10-07 | 20.60 | 20.74 | 19.46 | 19.47 | 0.4M |
| 2024-10-04 | 21.30 | 21.30 | 20.85 | 20.97 | 0.2M |
| 2024-10-03 | 21.38 | 21.59 | 20.84 | 21.08 | 0.2M |
| 2024-10-02 | 21.47 | 21.65 | 21.27 | 21.49 | 0.3M |
| 2024-10-01 | 22.18 | 22.41 | 21.63 | 21.74 | 0.4M |
| 2024-09-30 | 22.38 | 22.46 | 21.80 | 22.36 | 0.4M |
| 2024-09-27 | 22.66 | 22.90 | 22.02 | 22.42 | 0.3M |
| 2024-09-26 | 23.00 | 23.56 | 22.55 | 22.68 | 0.3M |
| 2024-09-25 | 23.21 | 23.48 | 22.83 | 23.00 | 0.3M |
| 2024-09-24 | 23.22 | 23.32 | 22.53 | 23.16 | 0.4M |
| 2024-09-23 | 23.00 | 23.41 | 22.18 | 23.24 | 0.4M |
| 2024-09-20 | 22.83 | 23.11 | 22.03 | 22.86 | 5.2M |
| 2024-09-19 | 23.59 | 23.59 | 22.86 | 22.87 | 0.3M |
| 2024-09-18 | 23.09 | 23.70 | 22.76 | 23.34 | 0.2M |
| 2024-09-17 | 23.45 | 24.07 | 23.02 | 23.21 | 0.2M |
| 2024-09-16 | 23.49 | 23.66 | 23.12 | 23.35 | 0.2M |
| 2024-09-13 | 22.52 | 23.23 | 22.49 | 23.12 | 0.2M |
| 2024-09-12 | 23.00 | 23.17 | 22.21 | 22.57 | 0.2M |
| 2024-09-11 | 22.62 | 23.28 | 22.29 | 23.07 | 0.1M |
| 2024-09-10 | 23.15 | 23.33 | 22.13 | 22.85 | 0.2M |
| 2024-09-09 | 24.57 | 24.77 | 22.78 | 23.11 | 0.4M |
| 2024-09-06 | 23.96 | 24.65 | 23.95 | 24.27 | 0.2M |
| 2024-09-05 | 24.07 | 24.50 | 23.89 | 23.99 | 0.3M |
| 2024-09-04 | 23.58 | 24.34 | 23.58 | 24.04 | 0.2M |
| 2024-09-03 | 24.28 | 24.81 | 23.52 | 23.86 | 0.2M |
| 2024-08-30 | 23.98 | 24.72 | 23.75 | 24.45 | 0.3M |
| 2024-08-29 | 23.35 | 23.85 | 22.91 | 23.71 | 0.3M |
| 2024-08-28 | 22.89 | 23.43 | 22.87 | 23.15 | 0.2M |
| 2024-08-27 | 23.28 | 23.81 | 22.72 | 22.84 | 0.4M |
| 2024-08-26 | 23.29 | 23.80 | 23.00 | 23.64 | 0.8M |
| 2024-08-23 | 23.30 | 23.59 | 23.26 | 23.40 | 0.5M |
| 2024-08-22 | 23.45 | 23.70 | 22.96 | 23.13 | 0.3M |
| 2024-08-21 | 23.47 | 23.61 | 22.76 | 23.38 | 0.6M |
| 2024-08-20 | 23.48 | 23.66 | 22.89 | 23.31 | 0.3M |
| 2024-08-19 | 23.32 | 23.81 | 23.18 | 23.36 | 0.4M |
| 2024-08-16 | 23.22 | 23.49 | 22.92 | 23.41 | 0.3M |
| 2024-08-15 | 23.11 | 23.27 | 22.67 | 23.15 | 0.3M |
| 2024-08-14 | 23.03 | 23.43 | 22.85 | 23.00 | 0.4M |
| 2024-08-13 | 22.50 | 23.06 | 22.50 | 23.06 | 0.2M |
| 2024-08-12 | 23.00 | 23.16 | 22.60 | 22.70 | 0.4M |
| 2024-08-09 | 23.05 | 23.31 | 22.67 | 22.94 | 0.4M |
| 2024-08-08 | 22.28 | 23.11 | 22.15 | 23.08 | 0.5M |
| 2024-08-07 | 22.25 | 22.79 | 22.06 | 22.08 | 0.4M |
| 2024-08-06 | 22.15 | 22.78 | 21.77 | 22.07 | 0.9M |
| 2024-08-05 | 21.85 | 22.73 | 21.37 | 22.25 | 0.7M |
| 2024-08-02 | 22.55 | 22.90 | 21.60 | 22.65 | 1.1M |
| 2024-08-01 | 23.33 | 23.47 | 22.30 | 22.66 | 0.5M |
| 2024-07-31 | 23.09 | 23.47 | 22.80 | 23.31 | 2.4M |
| 2024-07-30 | 22.70 | 23.50 | 22.01 | 22.92 | 1.1M |
| 2024-07-29 | 22.90 | 23.10 | 22.50 | 22.80 | 1.2M |
| 2024-07-26 | 22.90 | 23.15 | 22.19 | 22.86 | 1.3M |
| 2024-07-25 | 22.00 | 23.00 | 21.98 | 22.48 | 5.5M |