47.28
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 | 20.70 | 20.84 | 20.43 | 20.49 | 7.2M |
| 2024-12-30 | 20.78 | 21.30 | 20.67 | 20.73 | 7.1M |
| 2024-12-27 | 21.00 | 21.33 | 20.81 | 20.83 | 6.6M |
| 2024-12-26 | 20.76 | 21.12 | 20.60 | 21.00 | 8.4M |
| 2024-12-25 | 21.59 | 21.59 | 20.53 | 20.76 | 12.3M |
| 2024-12-24 | 21.30 | 21.85 | 21.30 | 21.52 | 6.1M |
| 2024-12-23 | 21.50 | 21.84 | 21.20 | 21.27 | 7.9M |
| 2024-12-20 | 22.39 | 23.30 | 21.58 | 21.61 | 13.1M |
| 2024-12-19 | 21.90 | 22.35 | 21.69 | 22.22 | 8.2M |
| 2024-12-18 | 22.20 | 22.29 | 22.00 | 22.15 | 5.3M |
| 2024-12-17 | 22.50 | 22.70 | 21.96 | 22.08 | 9.3M |
| 2024-12-16 | 23.16 | 23.50 | 22.19 | 22.58 | 13.4M |
| 2024-12-13 | 22.89 | 23.36 | 22.77 | 23.11 | 11.9M |
| 2024-12-12 | 22.97 | 23.45 | 22.77 | 23.05 | 9.1M |
| 2024-12-11 | 22.70 | 23.00 | 22.54 | 22.96 | 7.9M |
| 2024-12-10 | 23.08 | 23.40 | 22.44 | 22.74 | 16.6M |
| 2024-12-09 | 22.45 | 22.84 | 22.32 | 22.48 | 7.2M |
| 2024-12-06 | 22.57 | 22.80 | 22.26 | 22.65 | 7.3M |
| 2024-12-05 | 22.53 | 22.69 | 22.32 | 22.58 | 7.6M |
| 2024-12-04 | 23.18 | 23.37 | 22.49 | 22.68 | 10.1M |
| 2024-12-03 | 23.48 | 24.05 | 23.21 | 23.33 | 12.0M |
| 2024-12-02 | 23.33 | 23.88 | 23.14 | 23.48 | 15.2M |
| 2024-11-29 | 23.07 | 23.90 | 23.05 | 23.46 | 15.3M |
| 2024-11-28 | 23.39 | 24.38 | 23.01 | 23.30 | 25.4M |
| 2024-11-27 | 21.90 | 22.99 | 21.70 | 22.99 | 15.6M |
| 2024-11-26 | 22.20 | 22.48 | 21.93 | 22.02 | 5.7M |
| 2024-11-25 | 21.58 | 22.65 | 21.58 | 22.29 | 14.1M |
| 2024-11-22 | 22.50 | 22.71 | 21.55 | 21.57 | 12.0M |
| 2024-11-21 | 22.70 | 23.02 | 22.40 | 22.62 | 8.8M |
| 2024-11-20 | 22.50 | 22.95 | 22.30 | 22.76 | 10.8M |
| 2024-11-19 | 22.16 | 22.74 | 21.95 | 22.72 | 12.6M |
| 2024-11-18 | 21.90 | 23.01 | 21.77 | 22.14 | 18.3M |
| 2024-11-15 | 22.50 | 22.59 | 21.81 | 21.85 | 11.6M |
| 2024-11-14 | 23.32 | 23.32 | 22.45 | 22.50 | 11.1M |
| 2024-11-13 | 23.00 | 23.33 | 22.78 | 23.17 | 11.7M |
| 2024-11-12 | 23.60 | 24.12 | 22.78 | 23.13 | 23.1M |
| 2024-11-11 | 23.28 | 23.72 | 22.99 | 23.57 | 20.3M |
| 2024-11-08 | 23.88 | 24.04 | 23.05 | 23.28 | 20.5M |
| 2024-11-07 | 24.07 | 24.07 | 23.45 | 23.68 | 16.3M |
| 2024-11-06 | 23.82 | 25.08 | 23.82 | 24.11 | 25.3M |
| 2024-11-05 | 23.32 | 24.05 | 23.03 | 23.88 | 18.9M |
| 2024-11-04 | 23.17 | 23.88 | 23.07 | 23.32 | 11.8M |
| 2024-11-01 | 23.36 | 23.65 | 22.92 | 23.17 | 14.1M |
| 2024-10-31 | 23.93 | 24.28 | 23.45 | 23.63 | 17.0M |
| 2024-10-30 | 23.01 | 23.96 | 23.01 | 23.55 | 16.9M |
| 2024-10-29 | 23.52 | 24.23 | 23.00 | 23.34 | 23.0M |
| 2024-10-28 | 24.48 | 24.48 | 23.70 | 23.90 | 21.9M |
| 2024-10-25 | 23.01 | 24.67 | 23.01 | 24.48 | 35.0M |
| 2024-10-24 | 23.09 | 23.60 | 22.80 | 23.10 | 24.6M |
| 2024-10-23 | 22.95 | 24.68 | 22.65 | 23.47 | 61.0M |
| 2024-10-22 | 20.90 | 22.65 | 20.52 | 22.55 | 49.1M |
| 2024-10-21 | 20.61 | 21.35 | 20.50 | 20.88 | 25.9M |
| 2024-10-18 | 20.00 | 21.06 | 19.95 | 20.59 | 20.7M |
| 2024-10-17 | 20.33 | 20.58 | 20.10 | 20.12 | 11.5M |
| 2024-10-16 | 20.02 | 20.52 | 19.91 | 20.20 | 11.7M |
| 2024-10-15 | 20.88 | 21.21 | 20.50 | 20.50 | 13.3M |
| 2024-10-14 | 20.84 | 21.18 | 20.15 | 21.08 | 17.6M |
| 2024-10-11 | 21.79 | 21.86 | 20.50 | 20.76 | 22.7M |
| 2024-10-10 | 21.68 | 23.00 | 21.68 | 22.36 | 34.9M |
| 2024-10-09 | 23.02 | 23.25 | 21.62 | 21.68 | 32.2M |
| 2024-10-08 | 25.28 | 25.28 | 22.99 | 23.93 | 40.3M |
| 2024-09-30 | 21.80 | 22.98 | 21.33 | 22.98 | 34.7M |
| 2024-09-27 | 19.19 | 20.90 | 19.19 | 20.90 | 31.8M |
| 2024-09-26 | 18.36 | 19.02 | 17.94 | 19.00 | 13.5M |
| 2024-09-25 | 18.66 | 19.28 | 18.31 | 18.37 | 15.7M |
| 2024-09-24 | 17.48 | 18.57 | 17.48 | 18.57 | 17.8M |
| 2024-09-23 | 18.09 | 18.13 | 17.26 | 17.35 | 16.4M |
| 2024-09-20 | 18.97 | 19.08 | 18.06 | 18.15 | 12.8M |
| 2024-09-19 | 19.28 | 19.49 | 18.94 | 19.13 | 6.5M |
| 2024-09-18 | 18.82 | 19.26 | 18.54 | 19.18 | 5.9M |
| 2024-09-13 | 19.71 | 20.09 | 18.80 | 18.82 | 8.8M |
| 2024-09-12 | 19.53 | 19.94 | 19.46 | 19.48 | 5.0M |
| 2024-09-11 | 19.08 | 19.85 | 19.00 | 19.61 | 9.4M |
| 2024-09-10 | 18.81 | 19.33 | 18.61 | 19.16 | 8.5M |
| 2024-09-09 | 19.38 | 19.53 | 18.72 | 18.79 | 7.3M |
| 2024-09-06 | 19.85 | 19.94 | 19.45 | 19.51 | 5.0M |
| 2024-09-05 | 20.00 | 20.25 | 19.86 | 19.91 | 4.3M |
| 2024-09-04 | 20.05 | 20.31 | 19.95 | 20.04 | 5.0M |
| 2024-09-03 | 19.78 | 20.40 | 19.70 | 20.17 | 7.5M |
| 2024-09-02 | 20.19 | 20.60 | 19.70 | 19.74 | 8.9M |
| 2024-08-30 | 19.45 | 20.71 | 19.14 | 20.37 | 14.3M |
| 2024-08-29 | 18.81 | 20.00 | 18.81 | 19.57 | 10.6M |
| 2024-08-28 | 18.65 | 18.99 | 18.54 | 18.91 | 3.6M |
| 2024-08-27 | 19.08 | 19.17 | 18.66 | 18.72 | 5.1M |
| 2024-08-26 | 18.96 | 19.38 | 18.93 | 19.18 | 5.5M |
| 2024-08-23 | 18.94 | 19.13 | 18.82 | 18.84 | 4.9M |
| 2024-08-22 | 19.64 | 19.69 | 19.06 | 19.14 | 5.1M |
| 2024-08-21 | 18.88 | 19.40 | 18.85 | 19.27 | 5.8M |
| 2024-08-20 | 19.48 | 19.59 | 18.85 | 19.03 | 6.6M |
| 2024-08-19 | 19.88 | 19.98 | 19.39 | 19.46 | 8.3M |
| 2024-08-16 | 20.00 | 20.10 | 19.78 | 19.82 | 6.9M |
| 2024-08-15 | 20.17 | 20.29 | 19.68 | 20.06 | 8.1M |
| 2024-08-14 | 20.75 | 20.83 | 20.10 | 20.22 | 6.7M |
| 2024-08-13 | 20.69 | 21.07 | 20.33 | 20.85 | 6.2M |
| 2024-08-12 | 21.34 | 21.50 | 20.41 | 20.68 | 6.8M |
| 2024-08-09 | 20.90 | 21.28 | 20.71 | 20.75 | 4.4M |
| 2024-08-08 | 20.82 | 20.98 | 20.43 | 20.77 | 6.2M |
| 2024-08-07 | 21.15 | 21.38 | 20.89 | 20.91 | 7.0M |
| 2024-08-06 | 21.03 | 21.64 | 20.96 | 21.19 | 6.7M |
| 2024-08-05 | 21.40 | 21.79 | 20.72 | 20.75 | 8.7M |
| 2024-08-02 | 21.77 | 21.99 | 21.50 | 21.57 | 6.1M |
| 2024-08-01 | 22.16 | 22.39 | 21.76 | 21.86 | 7.6M |
| 2024-07-31 | 21.55 | 22.24 | 21.28 | 22.08 | 12.7M |
| 2024-07-30 | 21.80 | 22.17 | 21.37 | 21.58 | 9.9M |
| 2024-07-29 | 22.31 | 22.57 | 21.80 | 21.96 | 13.7M |
| 2024-07-26 | 22.00 | 23.15 | 21.80 | 22.47 | 21.3M |
| 2024-07-25 | 21.56 | 22.46 | 21.55 | 22.12 | 19.7M |
| 2024-07-24 | 20.92 | 22.55 | 20.91 | 21.74 | 24.4M |
| 2024-07-23 | 21.60 | 21.75 | 21.12 | 21.21 | 20.1M |
| 2024-07-22 | 20.16 | 22.18 | 20.15 | 21.61 | 33.0M |
| 2024-07-19 | 19.80 | 20.45 | 19.80 | 20.16 | 8.8M |
| 2024-07-18 | 19.70 | 20.24 | 19.55 | 20.06 | 6.8M |
| 2024-07-17 | 20.12 | 20.33 | 19.68 | 19.85 | 6.3M |
| 2024-07-16 | 20.34 | 20.38 | 19.83 | 20.15 | 6.3M |
| 2024-07-15 | 20.41 | 20.54 | 20.16 | 20.23 | 5.2M |
| 2024-07-12 | 20.63 | 20.70 | 20.17 | 20.41 | 7.6M |
| 2024-07-11 | 20.73 | 20.96 | 20.30 | 20.63 | 9.3M |
| 2024-07-10 | 21.44 | 21.58 | 20.25 | 20.44 | 12.3M |
| 2024-07-09 | 20.94 | 21.76 | 20.70 | 21.60 | 9.2M |
| 2024-07-08 | 21.21 | 21.23 | 20.70 | 20.79 | 6.1M |
| 2024-07-05 | 21.55 | 21.68 | 21.10 | 21.21 | 6.2M |
| 2024-07-04 | 20.88 | 22.30 | 20.80 | 21.63 | 16.9M |
| 2024-07-03 | 21.71 | 21.71 | 20.74 | 20.74 | 12.7M |
| 2024-07-02 | 22.43 | 22.52 | 21.50 | 21.62 | 13.2M |
| 2024-07-01 | 22.88 | 23.15 | 22.26 | 22.43 | 6.0M |
| 2024-06-28 | 22.82 | 23.44 | 22.77 | 22.88 | 6.9M |
| 2024-06-27 | 23.39 | 23.39 | 22.82 | 22.89 | 4.1M |
| 2024-06-26 | 22.90 | 23.59 | 22.70 | 23.50 | 5.7M |
| 2024-06-25 | 23.55 | 23.67 | 22.84 | 22.98 | 6.9M |
| 2024-06-24 | 23.36 | 24.21 | 23.35 | 23.57 | 8.9M |
| 2024-06-21 | 22.76 | 23.74 | 22.59 | 23.55 | 8.4M |
| 2024-06-20 | 23.40 | 23.50 | 22.64 | 22.69 | 9.1M |
| 2024-06-19 | 24.16 | 24.16 | 23.40 | 23.41 | 6.7M |
| 2024-06-18 | 24.11 | 24.45 | 23.97 | 24.20 | 6.4M |
| 2024-06-17 | 23.47 | 24.58 | 23.47 | 24.15 | 8.7M |
| 2024-06-14 | 23.51 | 23.80 | 23.38 | 23.62 | 4.4M |
| 2024-06-13 | 23.59 | 23.82 | 23.47 | 23.67 | 4.3M |
| 2024-06-12 | 23.58 | 23.94 | 23.33 | 23.59 | 5.1M |
| 2024-06-11 | 23.26 | 23.87 | 23.11 | 23.76 | 7.7M |
| 2024-06-07 | 24.00 | 24.19 | 23.26 | 23.45 | 8.5M |
| 2024-06-06 | 24.01 | 24.37 | 23.73 | 23.82 | 9.4M |
| 2024-06-05 | 24.83 | 24.88 | 24.00 | 24.02 | 10.2M |
| 2024-06-04 | 24.31 | 24.91 | 24.12 | 24.82 | 7.5M |
| 2024-06-03 | 24.47 | 24.57 | 24.06 | 24.31 | 7.5M |
| 2024-05-31 | 24.71 | 24.84 | 24.47 | 24.47 | 6.4M |
| 2024-05-30 | 25.25 | 25.50 | 24.67 | 24.74 | 10.2M |
| 2024-05-29 | 24.75 | 25.37 | 24.61 | 25.16 | 17.6M |
| 2024-05-28 | 24.40 | 25.44 | 24.38 | 24.99 | 28.6M |
| 2024-05-27 | 23.50 | 24.12 | 23.25 | 23.98 | 12.3M |
| 2024-05-24 | 23.63 | 24.06 | 23.40 | 23.56 | 10.3M |
| 2024-05-23 | 24.35 | 24.54 | 23.79 | 23.82 | 12.4M |
| 2024-05-22 | 24.39 | 25.04 | 24.08 | 24.51 | 11.4M |
| 2024-05-21 | 24.71 | 24.79 | 24.25 | 24.39 | 12.9M |
| 2024-05-20 | 23.17 | 25.06 | 23.17 | 24.76 | 28.5M |
| 2024-05-17 | 22.90 | 23.30 | 22.70 | 23.29 | 13.9M |
| 2024-05-16 | 22.91 | 23.50 | 22.91 | 23.02 | 11.9M |
| 2024-05-15 | 23.59 | 23.91 | 22.88 | 22.94 | 12.0M |
| 2024-05-14 | 23.05 | 23.55 | 22.70 | 23.32 | 19.7M |
| 2024-05-13 | 22.25 | 23.77 | 22.25 | 23.01 | 27.0M |
| 2024-05-10 | 21.78 | 22.42 | 21.77 | 22.24 | 14.5M |
| 2024-05-09 | 21.70 | 22.20 | 21.70 | 21.85 | 8.6M |
| 2024-05-08 | 21.92 | 22.06 | 21.61 | 21.68 | 8.9M |
| 2024-05-07 | 21.45 | 22.05 | 21.45 | 21.99 | 13.1M |
| 2024-05-06 | 21.42 | 21.67 | 21.21 | 21.60 | 17.1M |
| 2024-04-30 | 21.50 | 21.68 | 21.03 | 21.03 | 28.5M |
| 2024-04-29 | 19.67 | 21.18 | 19.67 | 21.18 | 20.7M |
| 2024-04-26 | 18.75 | 19.28 | 18.68 | 19.25 | 11.7M |
| 2024-04-25 | 19.00 | 19.15 | 18.77 | 18.82 | 8.0M |
| 2024-04-24 | 18.90 | 19.08 | 18.64 | 19.05 | 6.5M |
| 2024-04-23 | 19.21 | 19.45 | 18.75 | 18.94 | 7.1M |
| 2024-04-22 | 19.19 | 19.48 | 18.86 | 19.14 | 7.9M |
| 2024-04-19 | 19.73 | 19.83 | 19.01 | 19.15 | 10.4M |
| 2024-04-18 | 19.80 | 20.09 | 19.60 | 19.78 | 8.7M |
| 2024-04-17 | 19.44 | 19.98 | 19.44 | 19.98 | 11.2M |
| 2024-04-16 | 20.25 | 20.49 | 19.16 | 19.19 | 17.2M |
| 2024-04-15 | 20.20 | 21.12 | 20.12 | 20.46 | 13.8M |
| 2024-04-12 | 20.49 | 20.93 | 20.20 | 20.32 | 8.2M |
| 2024-04-11 | 20.37 | 20.83 | 20.17 | 20.53 | 8.1M |
| 2024-04-10 | 21.16 | 21.20 | 20.45 | 20.64 | 8.6M |
| 2024-04-09 | 20.53 | 21.36 | 20.53 | 21.18 | 13.2M |
| 2024-04-08 | 21.00 | 21.14 | 20.57 | 20.57 | 13.7M |
| 2024-04-03 | 21.56 | 22.15 | 21.18 | 21.18 | 18.0M |
| 2024-04-02 | 22.98 | 23.11 | 21.95 | 22.06 | 20.7M |
| 2024-04-01 | 21.67 | 21.96 | 21.55 | 21.88 | 8.7M |
| 2024-03-29 | 21.55 | 21.78 | 21.30 | 21.50 | 9.9M |
| 2024-03-28 | 21.05 | 21.91 | 21.00 | 21.65 | 13.9M |
| 2024-03-27 | 22.77 | 22.86 | 21.16 | 21.22 | 15.6M |
| 2024-03-26 | 22.82 | 23.00 | 22.22 | 22.70 | 10.6M |
| 2024-03-25 | 23.12 | 23.40 | 22.68 | 22.72 | 9.3M |
| 2024-03-22 | 23.38 | 23.56 | 23.00 | 23.16 | 10.9M |
| 2024-03-21 | 23.57 | 24.04 | 23.20 | 23.64 | 20.7M |
| 2024-03-20 | 23.63 | 23.97 | 23.41 | 23.54 | 12.5M |
| 2024-03-19 | 23.95 | 24.04 | 23.48 | 23.61 | 17.2M |
| 2024-03-18 | 24.00 | 24.23 | 23.75 | 24.10 | 18.0M |
| 2024-03-15 | 24.24 | 25.95 | 23.80 | 24.17 | 23.9M |
| 2024-03-14 | 24.50 | 24.52 | 23.80 | 24.15 | 16.2M |
| 2024-03-13 | 23.95 | 25.00 | 23.90 | 24.61 | 26.0M |
| 2024-03-12 | 23.99 | 25.23 | 23.90 | 24.10 | 32.0M |
| 2024-03-11 | 22.98 | 23.90 | 22.96 | 23.90 | 28.9M |
| 2024-03-08 | 21.91 | 23.29 | 21.82 | 22.73 | 23.0M |
| 2024-03-07 | 22.56 | 22.77 | 22.00 | 22.00 | 20.8M |
| 2024-03-06 | 21.50 | 23.32 | 21.38 | 22.98 | 39.1M |
| 2024-03-05 | 22.08 | 22.22 | 21.41 | 21.51 | 11.4M |
| 2024-03-04 | 21.89 | 22.28 | 21.71 | 22.07 | 11.1M |
| 2024-03-01 | 21.69 | 22.04 | 21.50 | 21.89 | 11.2M |
| 2024-02-29 | 20.60 | 21.74 | 20.60 | 21.69 | 15.7M |
| 2024-02-28 | 22.00 | 22.80 | 21.00 | 21.02 | 23.6M |
| 2024-02-27 | 21.17 | 21.65 | 20.96 | 21.64 | 12.5M |
| 2024-02-26 | 20.96 | 21.40 | 20.92 | 21.12 | 11.9M |
| 2024-02-23 | 21.12 | 21.24 | 20.63 | 20.94 | 11.9M |
| 2024-02-22 | 20.75 | 21.35 | 20.71 | 20.97 | 10.7M |
| 2024-02-21 | 20.44 | 21.66 | 20.27 | 20.91 | 17.1M |
| 2024-02-20 | 20.31 | 20.87 | 20.00 | 20.56 | 11.5M |
| 2024-02-19 | 20.30 | 20.59 | 20.06 | 20.28 | 12.2M |
| 2024-02-08 | 19.83 | 21.00 | 19.83 | 20.28 | 21.1M |
| 2024-02-07 | 18.60 | 20.04 | 18.53 | 19.82 | 23.9M |
| 2024-02-06 | 16.60 | 18.51 | 16.50 | 18.51 | 22.5M |
| 2024-02-05 | 18.00 | 18.01 | 16.32 | 16.83 | 18.8M |
| 2024-02-02 | 19.00 | 19.24 | 17.30 | 18.02 | 16.9M |
| 2024-02-01 | 18.94 | 19.50 | 18.62 | 18.98 | 13.5M |
| 2024-01-31 | 19.68 | 20.20 | 18.95 | 18.95 | 12.1M |
| 2024-01-30 | 20.41 | 20.80 | 19.91 | 19.92 | 9.4M |
| 2024-01-29 | 21.88 | 22.00 | 20.67 | 20.68 | 12.5M |
| 2024-01-26 | 22.16 | 22.38 | 21.82 | 21.85 | 11.1M |
| 2024-01-25 | 22.03 | 22.46 | 21.64 | 22.37 | 14.2M |
| 2024-01-24 | 21.65 | 22.83 | 21.60 | 22.22 | 16.6M |
| 2024-01-23 | 21.35 | 22.00 | 20.88 | 21.55 | 10.4M |
| 2024-01-22 | 22.68 | 22.70 | 21.04 | 21.35 | 12.8M |
| 2024-01-19 | 23.25 | 23.73 | 22.75 | 22.78 | 9.4M |
| 2024-01-18 | 22.74 | 23.58 | 22.71 | 23.45 | 11.5M |
| 2024-01-17 | 24.00 | 24.00 | 23.06 | 23.27 | 12.9M |
| 2024-01-16 | 23.61 | 24.21 | 23.43 | 24.10 | 12.9M |
| 2024-01-15 | 24.32 | 24.59 | 23.69 | 23.70 | 15.7M |
| 2024-01-12 | 24.16 | 25.47 | 24.11 | 24.62 | 21.1M |
| 2024-01-11 | 23.59 | 24.55 | 23.32 | 24.39 | 18.4M |
| 2024-01-10 | 23.54 | 24.32 | 23.10 | 23.61 | 17.2M |
| 2024-01-09 | 23.37 | 24.24 | 23.05 | 23.64 | 14.6M |
| 2024-01-08 | 23.69 | 23.92 | 23.18 | 23.19 | 10.5M |
| 2024-01-05 | 25.06 | 25.28 | 23.58 | 23.75 | 20.8M |
| 2024-01-04 | 25.69 | 25.69 | 25.01 | 25.02 | 9.5M |
| 2024-01-03 | 25.83 | 26.13 | 25.43 | 25.70 | 10.3M |
| 2024-01-02 | 26.56 | 26.59 | 25.81 | 25.83 | 14.3M |