14.25
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 | 15.70 | 15.79 | 15.47 | 15.50 | 124.7M |
| 2024-12-30 | 15.20 | 15.75 | 15.20 | 15.70 | 168.2M |
| 2024-12-27 | 15.09 | 15.23 | 14.95 | 15.20 | 97.9M |
| 2024-12-26 | 15.08 | 15.12 | 14.88 | 15.10 | 72.0M |
| 2024-12-25 | 15.09 | 15.19 | 14.97 | 15.05 | 75.1M |
| 2024-12-24 | 14.80 | 15.22 | 14.76 | 15.07 | 165.9M |
| 2024-12-23 | 14.49 | 14.80 | 14.49 | 14.69 | 83.3M |
| 2024-12-20 | 14.80 | 14.87 | 14.46 | 14.48 | 98.9M |
| 2024-12-19 | 14.80 | 14.94 | 14.72 | 14.80 | 95.5M |
| 2024-12-18 | 14.92 | 15.14 | 14.86 | 14.98 | 112.3M |
| 2024-12-17 | 14.78 | 15.24 | 14.78 | 14.94 | 199.6M |
| 2024-12-16 | 14.45 | 14.85 | 14.43 | 14.68 | 158.7M |
| 2024-12-13 | 14.48 | 14.52 | 14.27 | 14.27 | 130.9M |
| 2024-12-12 | 14.17 | 14.65 | 14.16 | 14.51 | 141.1M |
| 2024-12-11 | 14.09 | 14.23 | 14.03 | 14.22 | 76.6M |
| 2024-12-10 | 14.41 | 14.48 | 14.05 | 14.09 | 97.6M |
| 2024-12-09 | 14.10 | 14.18 | 13.99 | 14.15 | 60.8M |
| 2024-12-06 | 14.10 | 14.23 | 14.08 | 14.14 | 56.9M |
| 2024-12-05 | 14.17 | 14.20 | 14.02 | 14.06 | 49.4M |
| 2024-12-04 | 14.15 | 14.26 | 14.01 | 14.19 | 67.8M |
| 2024-12-03 | 13.93 | 14.24 | 13.92 | 14.24 | 104.1M |
| 2024-12-02 | 13.68 | 13.92 | 13.68 | 13.90 | 86.5M |
| 2024-11-29 | 13.57 | 13.70 | 13.52 | 13.59 | 76.3M |
| 2024-11-28 | 13.91 | 13.93 | 13.54 | 13.57 | 82.2M |
| 2024-11-27 | 13.69 | 13.90 | 13.50 | 13.89 | 85.1M |
| 2024-11-26 | 13.81 | 13.93 | 13.56 | 13.83 | 109.1M |
| 2024-11-25 | 14.12 | 14.29 | 13.84 | 13.99 | 99.6M |
| 2024-11-22 | 14.48 | 14.57 | 14.11 | 14.12 | 98.6M |
| 2024-11-21 | 14.51 | 14.54 | 14.39 | 14.50 | 63.1M |
| 2024-11-20 | 14.38 | 14.55 | 14.36 | 14.52 | 69.3M |
| 2024-11-19 | 14.60 | 14.60 | 14.32 | 14.48 | 128.4M |
| 2024-11-18 | 14.68 | 15.08 | 14.55 | 14.64 | 206.9M |
| 2024-11-15 | 14.49 | 14.83 | 14.42 | 14.51 | 143.9M |
| 2024-11-14 | 14.65 | 14.74 | 14.37 | 14.38 | 97.2M |
| 2024-11-13 | 14.45 | 14.66 | 14.42 | 14.60 | 91.5M |
| 2024-11-12 | 14.65 | 14.91 | 14.41 | 14.50 | 136.0M |
| 2024-11-11 | 14.68 | 14.72 | 14.46 | 14.67 | 137.6M |
| 2024-11-08 | 15.13 | 15.20 | 14.75 | 14.85 | 144.5M |
| 2024-11-07 | 14.70 | 15.09 | 14.58 | 15.09 | 149.4M |
| 2024-11-06 | 15.31 | 15.42 | 14.95 | 15.01 | 156.0M |
| 2024-11-05 | 15.26 | 15.38 | 15.09 | 15.38 | 144.2M |
| 2024-11-04 | 15.57 | 15.65 | 15.04 | 15.26 | 165.7M |
| 2024-11-01 | 14.68 | 15.83 | 14.66 | 15.44 | 294.0M |
| 2024-10-31 | 14.51 | 14.76 | 14.35 | 14.58 | 141.4M |
| 2024-10-30 | 14.48 | 14.54 | 14.20 | 14.33 | 91.3M |
| 2024-10-29 | 14.67 | 14.74 | 14.42 | 14.52 | 87.0M |
| 2024-10-28 | 14.74 | 14.85 | 14.58 | 14.67 | 86.9M |
| 2024-10-25 | 14.80 | 15.07 | 14.70 | 14.73 | 97.6M |
| 2024-10-24 | 14.70 | 14.92 | 14.60 | 14.82 | 80.7M |
| 2024-10-23 | 14.89 | 14.99 | 14.70 | 14.82 | 100.7M |
| 2024-10-22 | 14.53 | 14.92 | 14.53 | 14.86 | 127.0M |
| 2024-10-21 | 14.95 | 15.01 | 14.43 | 14.52 | 160.5M |
| 2024-10-18 | 14.06 | 14.45 | 13.90 | 14.23 | 121.8M |
| 2024-10-17 | 14.49 | 14.54 | 14.00 | 14.04 | 105.6M |
| 2024-10-16 | 14.34 | 14.60 | 14.30 | 14.41 | 74.7M |
| 2024-10-15 | 14.76 | 14.89 | 14.52 | 14.52 | 97.0M |
| 2024-10-14 | 14.77 | 15.02 | 14.72 | 14.86 | 112.5M |
| 2024-10-11 | 15.17 | 15.17 | 14.51 | 14.72 | 118.3M |
| 2024-10-10 | 14.88 | 15.49 | 14.68 | 15.11 | 215.4M |
| 2024-10-09 | 16.35 | 16.35 | 14.96 | 14.99 | 281.7M |
| 2024-10-08 | 17.28 | 17.28 | 15.90 | 16.61 | 355.2M |
| 2024-09-30 | 15.13 | 15.95 | 14.88 | 15.71 | 298.0M |
| 2024-09-27 | 14.69 | 14.90 | 14.26 | 14.84 | 115.9M |
| 2024-09-26 | 13.95 | 14.54 | 13.93 | 14.53 | 135.8M |
| 2024-09-25 | 14.12 | 14.25 | 13.85 | 14.03 | 158.7M |
| 2024-09-24 | 13.42 | 13.81 | 13.25 | 13.81 | 135.3M |
| 2024-09-23 | 12.99 | 13.36 | 12.91 | 13.25 | 103.6M |
| 2024-09-20 | 12.69 | 13.03 | 12.60 | 12.98 | 113.2M |
| 2024-09-19 | 12.40 | 12.68 | 12.22 | 12.66 | 105.8M |
| 2024-09-18 | 11.98 | 12.30 | 11.96 | 12.30 | 73.7M |
| 2024-09-13 | 11.79 | 12.08 | 11.79 | 11.92 | 66.8M |
| 2024-09-12 | 11.65 | 11.94 | 11.65 | 11.81 | 60.6M |
| 2024-09-11 | 11.58 | 11.63 | 11.47 | 11.59 | 42.7M |
| 2024-09-10 | 11.70 | 11.78 | 11.47 | 11.61 | 49.8M |
| 2024-09-09 | 11.79 | 11.84 | 11.55 | 11.63 | 68.0M |
| 2024-09-06 | 11.97 | 12.03 | 11.82 | 11.85 | 41.9M |
| 2024-09-05 | 12.18 | 12.18 | 11.95 | 11.96 | 59.2M |
| 2024-09-04 | 12.13 | 12.26 | 12.12 | 12.13 | 43.3M |
| 2024-09-03 | 12.44 | 12.62 | 12.10 | 12.20 | 83.8M |
| 2024-09-02 | 12.46 | 12.58 | 12.28 | 12.42 | 76.7M |
| 2024-08-30 | 12.49 | 12.73 | 12.36 | 12.52 | 135.8M |
| 2024-08-29 | 12.32 | 12.34 | 11.94 | 12.15 | 79.0M |
| 2024-08-28 | 12.41 | 12.58 | 12.30 | 12.38 | 52.1M |
| 2024-08-27 | 12.38 | 12.47 | 12.24 | 12.44 | 40.1M |
| 2024-08-26 | 12.41 | 12.50 | 12.31 | 12.49 | 44.9M |
| 2024-08-23 | 12.41 | 12.53 | 12.30 | 12.37 | 53.4M |
| 2024-08-22 | 12.47 | 12.58 | 12.27 | 12.57 | 52.4M |
| 2024-08-21 | 12.41 | 12.52 | 12.32 | 12.52 | 44.2M |
| 2024-08-20 | 12.80 | 12.83 | 12.36 | 12.41 | 56.9M |
| 2024-08-19 | 12.67 | 12.93 | 12.60 | 12.70 | 65.2M |
| 2024-08-16 | 12.51 | 12.73 | 12.45 | 12.67 | 63.1M |
| 2024-08-15 | 12.22 | 12.52 | 12.18 | 12.48 | 62.4M |
| 2024-08-14 | 12.40 | 12.42 | 12.25 | 12.27 | 48.6M |
| 2024-08-13 | 12.47 | 12.70 | 12.35 | 12.49 | 71.6M |
| 2024-08-12 | 12.30 | 12.44 | 12.26 | 12.37 | 52.2M |
| 2024-08-09 | 12.47 | 12.53 | 12.30 | 12.31 | 73.2M |
| 2024-08-08 | 12.73 | 12.79 | 12.38 | 12.42 | 121.1M |
| 2024-08-07 | 12.68 | 12.97 | 12.65 | 12.87 | 58.4M |
| 2024-08-06 | 12.93 | 13.01 | 12.62 | 12.71 | 75.7M |
| 2024-08-05 | 13.10 | 13.26 | 12.81 | 12.81 | 90.8M |
| 2024-08-02 | 13.17 | 13.38 | 12.95 | 13.23 | 72.1M |
| 2024-08-01 | 13.10 | 13.50 | 13.09 | 13.26 | 133.7M |
| 2024-07-31 | 12.83 | 13.40 | 12.73 | 13.15 | 145.3M |
| 2024-07-30 | 13.03 | 13.05 | 12.84 | 12.90 | 89.7M |
| 2024-07-29 | 12.91 | 13.14 | 12.67 | 13.06 | 121.2M |
| 2024-07-26 | 12.89 | 13.04 | 12.76 | 12.82 | 68.3M |
| 2024-07-25 | 13.01 | 13.14 | 12.78 | 12.89 | 85.7M |
| 2024-07-24 | 13.05 | 13.22 | 12.98 | 13.06 | 74.3M |
| 2024-07-23 | 13.22 | 13.39 | 13.10 | 13.10 | 102.6M |
| 2024-07-22 | 13.09 | 13.16 | 12.88 | 13.13 | 98.7M |
| 2024-07-19 | 13.18 | 13.25 | 12.98 | 13.19 | 89.2M |
| 2024-07-18 | 13.13 | 13.43 | 13.07 | 13.27 | 92.1M |
| 2024-07-17 | 13.38 | 13.43 | 13.05 | 13.21 | 114.3M |
| 2024-07-16 | 13.41 | 13.61 | 13.31 | 13.47 | 92.5M |
| 2024-07-15 | 13.43 | 13.79 | 13.36 | 13.48 | 118.7M |
| 2024-07-12 | 13.90 | 13.92 | 13.30 | 13.54 | 234.8M |
| 2024-07-11 | 14.39 | 14.51 | 14.18 | 14.20 | 128.1M |
| 2024-07-10 | 14.64 | 14.73 | 14.32 | 14.37 | 100.3M |
| 2024-07-09 | 14.29 | 14.64 | 14.16 | 14.52 | 160.0M |
| 2024-07-08 | 14.50 | 14.64 | 14.00 | 14.40 | 262.9M |
| 2024-07-05 | 15.59 | 15.59 | 15.06 | 15.33 | 117.7M |
| 2024-07-04 | 15.45 | 15.72 | 15.44 | 15.53 | 94.6M |
| 2024-07-03 | 16.15 | 16.19 | 15.44 | 15.47 | 149.7M |
| 2024-07-02 | 15.90 | 16.23 | 15.77 | 16.05 | 155.3M |
| 2024-07-01 | 15.68 | 16.10 | 15.61 | 15.82 | 139.0M |
| 2024-06-28 | 15.00 | 15.63 | 14.95 | 15.49 | 142.6M |
| 2024-06-27 | 15.49 | 15.69 | 14.90 | 15.02 | 150.2M |
| 2024-06-26 | 15.40 | 15.55 | 15.14 | 15.49 | 135.9M |
| 2024-06-25 | 15.51 | 15.82 | 15.41 | 15.52 | 120.0M |
| 2024-06-24 | 15.90 | 15.99 | 15.60 | 15.63 | 141.0M |
| 2024-06-21 | 16.06 | 16.18 | 15.55 | 16.05 | 200.1M |
| 2024-06-20 | 15.57 | 16.19 | 15.55 | 16.03 | 203.8M |
| 2024-06-19 | 15.56 | 15.80 | 15.45 | 15.58 | 138.8M |
| 2024-06-18 | 15.16 | 15.70 | 15.02 | 15.57 | 213.5M |
| 2024-06-17 | 15.10 | 15.19 | 14.63 | 15.02 | 192.1M |
| 2024-06-14 | 15.27 | 15.48 | 15.13 | 15.21 | 196.2M |
| 2024-06-13 | 15.09 | 15.30 | 14.73 | 15.02 | 239.0M |
| 2024-06-12 | 15.13 | 15.41 | 14.43 | 15.26 | 486.0M |
| 2024-06-11 | 17.23 | 17.32 | 15.46 | 15.46 | 406.6M |
| 2024-06-07 | 16.99 | 17.25 | 16.68 | 17.18 | 197.2M |
| 2024-06-06 | 16.99 | 17.58 | 16.70 | 16.85 | 328.2M |
| 2024-06-05 | 16.55 | 16.86 | 16.46 | 16.58 | 176.6M |
| 2024-06-04 | 15.90 | 16.69 | 15.89 | 16.58 | 265.4M |
| 2024-06-03 | 15.44 | 16.19 | 15.41 | 16.06 | 260.7M |
| 2024-05-31 | 15.08 | 15.40 | 15.00 | 15.04 | 136.7M |
| 2024-05-30 | 15.50 | 15.56 | 14.96 | 15.04 | 178.5M |
| 2024-05-29 | 15.50 | 15.68 | 15.23 | 15.61 | 156.8M |
| 2024-05-28 | 15.07 | 15.87 | 15.00 | 15.53 | 277.3M |
| 2024-05-27 | 14.42 | 15.20 | 14.41 | 15.04 | 248.8M |
| 2024-05-24 | 14.13 | 14.28 | 13.98 | 14.14 | 89.7M |
| 2024-05-23 | 14.00 | 14.23 | 13.97 | 14.13 | 119.2M |
| 2024-05-22 | 14.27 | 14.32 | 13.98 | 14.00 | 133.6M |
| 2024-05-21 | 14.46 | 14.53 | 14.22 | 14.26 | 113.1M |
| 2024-05-20 | 14.16 | 14.42 | 14.16 | 14.40 | 162.2M |
| 2024-05-17 | 14.18 | 14.33 | 13.67 | 14.06 | 249.3M |
| 2024-05-16 | 14.50 | 14.64 | 14.06 | 14.10 | 227.5M |
| 2024-05-15 | 13.98 | 14.54 | 13.96 | 14.28 | 210.7M |
| 2024-05-14 | 14.09 | 14.21 | 13.81 | 13.96 | 211.2M |
| 2024-05-13 | 13.66 | 14.12 | 13.61 | 14.07 | 292.7M |
| 2024-05-10 | 13.39 | 13.57 | 13.20 | 13.35 | 248.5M |
| 2024-05-09 | 12.32 | 13.43 | 12.32 | 13.33 | 320.6M |
| 2024-05-08 | 12.10 | 12.28 | 12.08 | 12.21 | 115.1M |
| 2024-05-07 | 12.02 | 12.16 | 11.96 | 12.07 | 105.9M |
| 2024-05-06 | 12.00 | 12.06 | 11.79 | 12.02 | 141.8M |
| 2024-04-30 | 11.35 | 11.96 | 11.35 | 11.77 | 226.5M |
| 2024-04-29 | 11.39 | 11.68 | 11.29 | 11.33 | 148.8M |
| 2024-04-26 | 11.33 | 11.48 | 11.23 | 11.33 | 100.9M |
| 2024-04-25 | 11.15 | 11.37 | 11.12 | 11.33 | 103.5M |
| 2024-04-24 | 10.97 | 11.16 | 10.94 | 11.15 | 82.3M |
| 2024-04-23 | 11.04 | 11.12 | 10.88 | 10.97 | 97.6M |
| 2024-04-22 | 11.01 | 11.22 | 10.95 | 11.04 | 145.3M |
| 2024-04-19 | 10.85 | 11.29 | 10.82 | 10.98 | 194.3M |
| 2024-04-18 | 10.80 | 10.93 | 10.78 | 10.85 | 93.6M |
| 2024-04-17 | 10.67 | 10.88 | 10.57 | 10.87 | 100.8M |
| 2024-04-16 | 10.83 | 10.91 | 10.68 | 10.72 | 111.8M |
| 2024-04-15 | 10.64 | 10.84 | 10.51 | 10.81 | 118.8M |
| 2024-04-12 | 10.63 | 10.75 | 10.60 | 10.63 | 77.6M |
| 2024-04-11 | 10.49 | 10.63 | 10.46 | 10.58 | 60.3M |
| 2024-04-10 | 10.56 | 10.60 | 10.49 | 10.55 | 49.2M |
| 2024-04-09 | 10.64 | 10.65 | 10.50 | 10.53 | 54.7M |
| 2024-04-08 | 10.58 | 10.72 | 10.45 | 10.64 | 77.4M |
| 2024-04-03 | 10.64 | 10.74 | 10.52 | 10.58 | 89.5M |
| 2024-04-02 | 10.45 | 10.58 | 10.40 | 10.57 | 84.0M |
| 2024-04-01 | 10.36 | 10.48 | 10.33 | 10.39 | 57.9M |
| 2024-03-29 | 10.24 | 10.43 | 10.07 | 10.35 | 79.4M |
| 2024-03-28 | 10.32 | 10.40 | 10.22 | 10.38 | 56.6M |
| 2024-03-27 | 10.22 | 10.36 | 10.22 | 10.29 | 59.2M |
| 2024-03-26 | 10.22 | 10.27 | 10.15 | 10.20 | 37.6M |
| 2024-03-25 | 10.22 | 10.30 | 10.19 | 10.22 | 41.4M |
| 2024-03-22 | 10.28 | 10.32 | 10.16 | 10.24 | 58.0M |
| 2024-03-21 | 10.34 | 10.37 | 10.26 | 10.33 | 40.1M |
| 2024-03-20 | 10.24 | 10.35 | 10.21 | 10.32 | 45.3M |
| 2024-03-19 | 10.48 | 10.50 | 10.25 | 10.26 | 91.4M |
| 2024-03-18 | 10.45 | 10.52 | 10.43 | 10.50 | 48.7M |
| 2024-03-15 | 10.51 | 10.57 | 10.35 | 10.43 | 55.4M |
| 2024-03-14 | 10.33 | 10.54 | 10.31 | 10.51 | 61.1M |
| 2024-03-13 | 10.44 | 10.50 | 10.31 | 10.36 | 73.3M |
| 2024-03-12 | 10.64 | 10.68 | 10.45 | 10.46 | 92.2M |
| 2024-03-11 | 10.67 | 10.93 | 10.60 | 10.68 | 105.9M |
| 2024-03-08 | 10.45 | 10.68 | 10.44 | 10.66 | 111.2M |
| 2024-03-07 | 10.45 | 10.54 | 10.40 | 10.43 | 76.1M |
| 2024-03-06 | 10.48 | 10.49 | 10.41 | 10.43 | 57.6M |
| 2024-03-05 | 10.44 | 10.51 | 10.40 | 10.48 | 73.0M |
| 2024-03-04 | 10.38 | 10.50 | 10.31 | 10.44 | 76.3M |
| 2024-03-01 | 10.45 | 10.49 | 10.38 | 10.42 | 58.9M |
| 2024-02-29 | 10.41 | 10.52 | 10.38 | 10.50 | 68.6M |
| 2024-02-28 | 10.53 | 10.56 | 10.41 | 10.41 | 72.1M |
| 2024-02-27 | 10.44 | 10.59 | 10.42 | 10.54 | 58.0M |
| 2024-02-26 | 10.70 | 10.75 | 10.46 | 10.47 | 108.8M |
| 2024-02-23 | 10.74 | 11.10 | 10.73 | 10.76 | 133.1M |
| 2024-02-22 | 10.47 | 10.74 | 10.41 | 10.73 | 103.2M |
| 2024-02-21 | 10.28 | 10.55 | 10.26 | 10.47 | 101.2M |
| 2024-02-20 | 10.28 | 10.38 | 10.20 | 10.33 | 83.9M |
| 2024-02-19 | 10.10 | 10.28 | 10.07 | 10.28 | 98.6M |
| 2024-02-08 | 10.05 | 10.12 | 9.99 | 10.06 | 100.4M |
| 2024-02-07 | 10.04 | 10.07 | 9.92 | 10.05 | 115.1M |
| 2024-02-06 | 9.87 | 10.09 | 9.83 | 10.04 | 108.2M |
| 2024-02-05 | 9.81 | 9.95 | 9.70 | 9.88 | 105.6M |
| 2024-02-02 | 9.87 | 9.96 | 9.65 | 9.85 | 92.2M |
| 2024-02-01 | 9.94 | 10.00 | 9.85 | 9.90 | 61.3M |
| 2024-01-31 | 9.98 | 10.08 | 9.91 | 9.95 | 68.3M |
| 2024-01-30 | 10.11 | 10.19 | 10.01 | 10.02 | 67.7M |
| 2024-01-29 | 10.25 | 10.32 | 10.09 | 10.16 | 89.6M |
| 2024-01-26 | 10.11 | 10.28 | 10.09 | 10.20 | 126.2M |
| 2024-01-25 | 9.80 | 10.05 | 9.79 | 10.05 | 133.1M |
| 2024-01-24 | 9.50 | 9.75 | 9.50 | 9.74 | 82.1M |
| 2024-01-23 | 9.41 | 9.54 | 9.25 | 9.50 | 68.0M |
| 2024-01-22 | 9.50 | 9.59 | 9.29 | 9.38 | 79.3M |
| 2024-01-19 | 9.51 | 9.58 | 9.41 | 9.55 | 55.1M |
| 2024-01-18 | 9.53 | 9.59 | 9.26 | 9.54 | 105.1M |
| 2024-01-17 | 9.71 | 9.75 | 9.52 | 9.53 | 72.6M |
| 2024-01-16 | 9.80 | 9.84 | 9.60 | 9.72 | 84.2M |
| 2024-01-15 | 9.64 | 9.99 | 9.63 | 9.80 | 148.1M |
| 2024-01-12 | 9.35 | 9.58 | 9.34 | 9.49 | 98.5M |
| 2024-01-11 | 9.37 | 9.39 | 9.21 | 9.30 | 86.4M |
| 2024-01-10 | 9.52 | 9.60 | 9.34 | 9.35 | 137.0M |
| 2024-01-09 | 9.78 | 9.79 | 9.62 | 9.71 | 109.0M |
| 2024-01-08 | 10.14 | 10.17 | 9.94 | 9.96 | 85.5M |
| 2024-01-05 | 10.11 | 10.16 | 9.96 | 10.01 | 84.3M |
| 2024-01-04 | 10.00 | 10.17 | 9.96 | 10.07 | 139.5M |
| 2024-01-03 | 10.00 | 10.03 | 9.86 | 9.91 | 96.8M |
| 2024-01-02 | 9.72 | 10.03 | 9.67 | 9.85 | 160.8M |