32.14
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 | 54.01 | 54.11 | 49.39 | 49.80 | 21.2M |
| 2024-12-30 | 53.80 | 56.59 | 52.16 | 54.23 | 21.3M |
| 2024-12-27 | 57.60 | 61.85 | 54.41 | 54.50 | 35.7M |
| 2024-12-26 | 56.50 | 61.00 | 56.50 | 58.96 | 30.6M |
| 2024-12-25 | 54.94 | 59.60 | 53.20 | 58.02 | 33.6M |
| 2024-12-24 | 54.90 | 57.02 | 52.00 | 56.00 | 29.8M |
| 2024-12-23 | 58.47 | 59.28 | 53.74 | 54.30 | 32.2M |
| 2024-12-20 | 55.42 | 61.25 | 53.77 | 57.07 | 45.1M |
| 2024-12-19 | 54.07 | 58.69 | 52.69 | 52.95 | 47.5M |
| 2024-12-18 | 45.00 | 53.99 | 41.83 | 53.99 | 36.7M |
| 2024-12-17 | 49.00 | 49.16 | 43.80 | 44.99 | 26.8M |
| 2024-12-16 | 51.00 | 58.02 | 49.50 | 50.72 | 33.0M |
| 2024-12-13 | 48.20 | 53.53 | 47.92 | 50.82 | 36.6M |
| 2024-12-12 | 46.89 | 49.36 | 44.80 | 49.36 | 32.0M |
| 2024-12-11 | 43.85 | 49.69 | 43.58 | 47.43 | 29.8M |
| 2024-12-10 | 45.03 | 46.95 | 44.10 | 44.36 | 16.6M |
| 2024-12-09 | 43.25 | 45.72 | 42.77 | 44.52 | 15.0M |
| 2024-12-06 | 48.88 | 49.38 | 43.40 | 44.39 | 25.9M |
| 2024-12-05 | 48.58 | 51.35 | 46.70 | 49.70 | 19.3M |
| 2024-12-04 | 49.12 | 51.20 | 47.30 | 48.07 | 16.0M |
| 2024-12-03 | 50.00 | 51.98 | 49.30 | 49.86 | 15.6M |
| 2024-12-02 | 47.83 | 52.42 | 47.83 | 52.00 | 23.1M |
| 2024-11-29 | 46.99 | 49.28 | 46.30 | 47.75 | 19.0M |
| 2024-11-28 | 46.08 | 51.78 | 46.00 | 47.97 | 26.7M |
| 2024-11-27 | 41.21 | 48.74 | 39.48 | 47.84 | 33.3M |
| 2024-11-26 | 40.27 | 43.37 | 39.70 | 41.62 | 25.2M |
| 2024-11-25 | 39.67 | 40.55 | 38.30 | 40.27 | 18.9M |
| 2024-11-22 | 40.90 | 42.15 | 39.00 | 39.00 | 22.5M |
| 2024-11-21 | 43.00 | 43.24 | 40.20 | 41.11 | 25.8M |
| 2024-11-20 | 41.72 | 44.77 | 41.44 | 43.16 | 32.7M |
| 2024-11-19 | 45.32 | 46.50 | 41.28 | 41.28 | 31.1M |
| 2024-11-18 | 52.35 | 56.60 | 48.58 | 51.60 | 28.4M |
| 2024-11-15 | 47.90 | 58.76 | 46.80 | 52.65 | 35.9M |
| 2024-11-14 | 46.20 | 50.66 | 44.88 | 48.97 | 25.7M |
| 2024-11-13 | 46.46 | 51.36 | 44.50 | 46.71 | 30.5M |
| 2024-11-12 | 38.32 | 46.44 | 37.30 | 46.44 | 31.6M |
| 2024-11-11 | 38.70 | 42.78 | 38.02 | 38.70 | 22.5M |
| 2024-11-08 | 36.66 | 40.99 | 36.51 | 39.86 | 25.8M |
| 2024-11-07 | 36.77 | 39.76 | 34.56 | 37.48 | 28.8M |
| 2024-11-06 | 37.80 | 42.80 | 36.70 | 36.83 | 45.4M |
| 2024-11-05 | 30.39 | 36.06 | 30.08 | 36.06 | 28.4M |
| 2024-11-04 | 27.11 | 31.80 | 27.11 | 30.05 | 21.4M |
| 2024-11-01 | 30.24 | 30.24 | 27.18 | 27.38 | 18.8M |
| 2024-10-31 | 30.87 | 31.40 | 29.90 | 30.79 | 22.1M |
| 2024-10-30 | 29.51 | 31.85 | 28.51 | 31.38 | 28.6M |
| 2024-10-29 | 29.07 | 31.90 | 27.68 | 29.46 | 27.1M |
| 2024-10-28 | 28.10 | 29.90 | 27.45 | 29.11 | 23.5M |
| 2024-10-25 | 26.34 | 28.40 | 26.14 | 28.07 | 23.8M |
| 2024-10-24 | 26.50 | 26.95 | 25.91 | 26.32 | 9.7M |
| 2024-10-23 | 26.82 | 27.22 | 26.09 | 26.34 | 14.4M |
| 2024-10-22 | 27.32 | 27.86 | 26.80 | 27.03 | 18.1M |
| 2024-10-21 | 26.50 | 27.70 | 25.84 | 27.59 | 23.4M |
| 2024-10-18 | 25.70 | 27.25 | 25.48 | 26.80 | 25.4M |
| 2024-10-17 | 24.10 | 28.00 | 23.96 | 25.48 | 20.1M |
| 2024-10-16 | 23.51 | 24.45 | 23.33 | 23.90 | 10.3M |
| 2024-10-15 | 24.11 | 25.05 | 23.90 | 23.90 | 12.1M |
| 2024-10-14 | 23.65 | 24.69 | 23.10 | 24.69 | 13.3M |
| 2024-10-11 | 25.09 | 25.54 | 22.98 | 23.43 | 14.8M |
| 2024-10-10 | 25.50 | 27.19 | 25.21 | 25.38 | 17.8M |
| 2024-10-09 | 30.00 | 30.00 | 25.36 | 25.36 | 28.9M |
| 2024-10-08 | 33.50 | 33.50 | 28.30 | 31.70 | 37.9M |
| 2024-09-30 | 25.80 | 29.18 | 25.00 | 28.78 | 34.7M |
| 2024-09-27 | 23.32 | 25.30 | 23.32 | 24.81 | 30.6M |
| 2024-09-26 | 24.77 | 24.77 | 22.61 | 23.47 | 32.9M |
| 2024-09-25 | 24.83 | 27.88 | 24.60 | 26.05 | 33.5M |
| 2024-09-24 | 24.21 | 26.19 | 23.61 | 25.32 | 28.7M |
| 2024-09-23 | 23.96 | 24.58 | 23.51 | 23.80 | 19.3M |
| 2024-09-20 | 23.44 | 24.40 | 23.30 | 24.40 | 23.5M |
| 2024-09-19 | 22.74 | 23.36 | 22.41 | 23.14 | 11.3M |
| 2024-09-18 | 22.90 | 23.31 | 22.22 | 22.48 | 12.8M |
| 2024-09-13 | 23.85 | 24.12 | 22.80 | 22.90 | 18.5M |
| 2024-09-12 | 25.11 | 25.30 | 23.58 | 23.68 | 19.3M |
| 2024-09-11 | 24.66 | 25.50 | 24.40 | 25.07 | 18.3M |
| 2024-09-10 | 24.86 | 24.96 | 23.87 | 24.61 | 11.9M |
| 2024-09-09 | 24.45 | 24.98 | 24.18 | 24.48 | 13.7M |
| 2024-09-06 | 25.10 | 25.62 | 24.37 | 24.45 | 18.1M |
| 2024-09-05 | 25.10 | 25.66 | 24.70 | 25.25 | 23.3M |
| 2024-09-04 | 27.49 | 27.73 | 23.69 | 24.51 | 36.6M |
| 2024-09-03 | 26.65 | 29.09 | 25.80 | 28.31 | 28.7M |
| 2024-09-02 | 26.39 | 29.50 | 26.39 | 27.67 | 37.2M |
| 2024-08-30 | 26.58 | 30.33 | 26.02 | 27.62 | 42.6M |
| 2024-08-29 | 25.31 | 27.62 | 25.02 | 26.58 | 36.8M |
| 2024-08-28 | 25.24 | 25.94 | 24.75 | 25.34 | 24.4M |
| 2024-08-27 | 26.33 | 26.69 | 24.69 | 25.10 | 32.5M |
| 2024-08-26 | 27.29 | 28.44 | 25.72 | 27.00 | 34.9M |
| 2024-08-23 | 28.50 | 29.18 | 27.42 | 27.85 | 33.3M |
| 2024-08-22 | 28.50 | 29.84 | 28.42 | 29.37 | 34.7M |
| 2024-08-21 | 29.55 | 30.33 | 28.21 | 29.10 | 40.8M |
| 2024-08-20 | 32.30 | 34.15 | 29.68 | 30.43 | 51.1M |
| 2024-08-19 | 37.00 | 37.26 | 32.05 | 33.62 | 49.9M |
| 2024-08-16 | 32.00 | 37.81 | 31.85 | 37.81 | 48.4M |
| 2024-08-15 | 28.00 | 31.51 | 27.21 | 31.51 | 54.8M |
| 2024-08-14 | 24.22 | 26.26 | 23.17 | 26.26 | 43.7M |
| 2024-08-13 | 17.79 | 21.88 | 17.79 | 21.88 | 21.3M |
| 2024-08-12 | 15.11 | 18.25 | 15.03 | 18.23 | 19.0M |
| 2024-08-09 | 15.52 | 15.68 | 15.09 | 15.21 | 4.0M |
| 2024-08-08 | 15.11 | 15.67 | 15.10 | 15.50 | 6.1M |
| 2024-08-07 | 14.95 | 15.40 | 14.62 | 15.29 | 5.8M |
| 2024-08-06 | 14.39 | 15.14 | 14.39 | 14.95 | 6.7M |
| 2024-08-05 | 14.18 | 14.66 | 13.97 | 14.38 | 7.6M |
| 2024-08-02 | 15.41 | 15.93 | 14.46 | 14.55 | 12.1M |
| 2024-08-01 | 15.39 | 16.43 | 15.22 | 15.42 | 15.0M |
| 2024-07-31 | 16.24 | 16.49 | 15.20 | 15.31 | 20.7M |
| 2024-07-30 | 17.90 | 18.01 | 16.80 | 16.80 | 27.0M |
| 2024-07-29 | 12.56 | 15.01 | 12.56 | 15.01 | 11.1M |
| 2024-07-26 | 12.65 | 12.75 | 12.45 | 12.51 | 2.0M |
| 2024-07-25 | 12.66 | 12.92 | 12.42 | 12.72 | 2.0M |
| 2024-07-24 | 13.01 | 13.37 | 12.65 | 12.66 | 3.8M |
| 2024-07-23 | 12.70 | 13.42 | 12.67 | 13.15 | 5.8M |
| 2024-07-22 | 12.48 | 13.25 | 12.23 | 12.81 | 4.7M |
| 2024-07-19 | 11.52 | 13.65 | 11.52 | 12.54 | 5.1M |
| 2024-07-18 | 11.60 | 11.67 | 11.29 | 11.60 | 1.4M |
| 2024-07-17 | 11.48 | 11.81 | 11.35 | 11.70 | 1.6M |
| 2024-07-16 | 11.88 | 11.91 | 11.38 | 11.42 | 1.8M |
| 2024-07-15 | 12.08 | 12.18 | 11.71 | 11.86 | 1.2M |
| 2024-07-12 | 12.17 | 12.35 | 12.08 | 12.13 | 0.8M |
| 2024-07-11 | 11.67 | 12.23 | 11.67 | 12.17 | 1.6M |
| 2024-07-10 | 11.63 | 11.80 | 11.40 | 11.54 | 0.7M |
| 2024-07-09 | 11.69 | 11.77 | 11.33 | 11.67 | 1.0M |
| 2024-07-08 | 11.99 | 12.10 | 11.60 | 11.61 | 0.9M |
| 2024-07-05 | 11.63 | 12.13 | 11.60 | 12.05 | 1.0M |
| 2024-07-04 | 12.28 | 12.32 | 11.71 | 11.74 | 1.8M |
| 2024-07-03 | 12.38 | 12.79 | 12.30 | 12.34 | 1.5M |
| 2024-07-02 | 12.37 | 12.47 | 12.23 | 12.36 | 0.8M |
| 2024-07-01 | 12.15 | 12.30 | 12.01 | 12.22 | 0.9M |
| 2024-06-28 | 12.06 | 12.43 | 12.06 | 12.17 | 1.2M |
| 2024-06-27 | 12.42 | 12.42 | 12.04 | 12.14 | 1.6M |
| 2024-06-26 | 12.48 | 12.94 | 12.46 | 12.91 | 1.4M |
| 2024-06-25 | 12.30 | 12.66 | 12.30 | 12.57 | 1.1M |
| 2024-06-24 | 12.82 | 12.84 | 12.30 | 12.36 | 1.7M |
| 2024-06-21 | 13.04 | 13.11 | 12.69 | 12.94 | 0.9M |
| 2024-06-20 | 13.03 | 13.24 | 12.97 | 13.03 | 1.4M |
| 2024-06-19 | 13.11 | 13.23 | 12.91 | 13.03 | 1.1M |
| 2024-06-18 | 13.25 | 13.28 | 13.08 | 13.14 | 1.9M |
| 2024-06-17 | 13.41 | 13.53 | 13.16 | 13.18 | 1.1M |
| 2024-06-14 | 13.56 | 13.56 | 13.21 | 13.46 | 1.1M |
| 2024-06-13 | 13.66 | 13.70 | 13.33 | 13.42 | 1.1M |
| 2024-06-12 | 13.73 | 13.84 | 13.56 | 13.66 | 0.8M |
| 2024-06-11 | 13.67 | 13.80 | 13.47 | 13.65 | 1.5M |
| 2024-06-07 | 13.54 | 13.94 | 13.50 | 13.79 | 1.5M |
| 2024-06-06 | 14.10 | 14.16 | 13.30 | 13.38 | 2.2M |
| 2024-06-05 | 14.00 | 14.36 | 13.98 | 14.04 | 1.7M |
| 2024-06-04 | 14.59 | 14.59 | 14.06 | 14.16 | 1.6M |
| 2024-06-03 | 14.99 | 15.00 | 14.43 | 14.59 | 1.2M |
| 2024-05-31 | 14.70 | 15.07 | 14.70 | 15.00 | 1.0M |
| 2024-05-30 | 14.58 | 14.83 | 14.55 | 14.69 | 0.9M |
| 2024-05-29 | 14.63 | 14.80 | 14.58 | 14.70 | 0.8M |
| 2024-05-28 | 14.63 | 14.83 | 14.58 | 14.64 | 0.8M |
| 2024-05-27 | 14.97 | 14.97 | 14.49 | 14.90 | 0.8M |
| 2024-05-24 | 14.97 | 14.97 | 14.67 | 14.76 | 0.9M |
| 2024-05-23 | 15.20 | 15.34 | 14.78 | 14.83 | 1.2M |
| 2024-05-22 | 15.22 | 15.53 | 15.21 | 15.27 | 1.0M |
| 2024-05-21 | 15.51 | 15.56 | 15.10 | 15.21 | 1.2M |
| 2024-05-20 | 15.54 | 15.71 | 15.40 | 15.53 | 1.1M |
| 2024-05-17 | 15.80 | 15.80 | 15.21 | 15.49 | 1.2M |
| 2024-05-16 | 15.75 | 15.75 | 15.50 | 15.57 | 0.9M |
| 2024-05-15 | 15.65 | 15.73 | 15.47 | 15.49 | 0.6M |
| 2024-05-14 | 15.58 | 15.80 | 15.50 | 15.65 | 1.2M |
| 2024-05-13 | 15.87 | 15.88 | 15.38 | 15.44 | 1.3M |
| 2024-05-10 | 16.23 | 16.25 | 15.80 | 15.88 | 1.1M |
| 2024-05-09 | 15.99 | 16.30 | 15.96 | 16.18 | 0.9M |
| 2024-05-08 | 16.21 | 16.26 | 15.88 | 15.99 | 1.2M |
| 2024-05-07 | 16.23 | 16.29 | 15.94 | 16.19 | 1.2M |
| 2024-05-06 | 15.96 | 16.29 | 15.90 | 16.20 | 1.7M |
| 2024-04-30 | 15.49 | 16.04 | 15.37 | 15.82 | 1.8M |
| 2024-04-29 | 14.95 | 15.75 | 14.89 | 15.59 | 2.4M |
| 2024-04-26 | 15.00 | 15.22 | 14.34 | 15.14 | 3.8M |
| 2024-04-25 | 15.58 | 15.75 | 15.51 | 15.54 | 1.5M |
| 2024-04-24 | 15.52 | 15.77 | 15.38 | 15.62 | 1.5M |
| 2024-04-23 | 15.10 | 15.61 | 15.03 | 15.49 | 2.4M |
| 2024-04-22 | 14.90 | 15.13 | 14.42 | 15.05 | 2.0M |
| 2024-04-19 | 14.82 | 14.98 | 14.60 | 14.75 | 1.3M |
| 2024-04-18 | 14.98 | 15.24 | 14.67 | 14.90 | 1.8M |
| 2024-04-17 | 14.40 | 15.03 | 14.40 | 14.87 | 2.3M |
| 2024-04-16 | 14.79 | 14.80 | 13.98 | 14.08 | 2.6M |
| 2024-04-15 | 15.53 | 15.64 | 14.48 | 14.79 | 3.0M |
| 2024-04-12 | 15.85 | 15.99 | 15.46 | 15.49 | 2.4M |
| 2024-04-11 | 15.70 | 16.17 | 15.54 | 15.85 | 1.3M |
| 2024-04-10 | 16.22 | 16.28 | 15.55 | 15.74 | 1.5M |
| 2024-04-09 | 15.76 | 16.32 | 15.65 | 16.22 | 1.8M |
| 2024-04-08 | 16.48 | 16.65 | 15.61 | 15.70 | 2.9M |
| 2024-04-03 | 16.65 | 16.77 | 16.05 | 16.25 | 2.6M |
| 2024-04-02 | 16.89 | 17.04 | 16.61 | 16.89 | 2.1M |
| 2024-04-01 | 16.83 | 17.05 | 16.51 | 16.93 | 2.2M |
| 2024-03-29 | 16.05 | 16.54 | 16.01 | 16.52 | 1.6M |
| 2024-03-28 | 16.15 | 16.45 | 15.92 | 16.07 | 1.7M |
| 2024-03-27 | 16.60 | 16.80 | 16.11 | 16.18 | 1.6M |
| 2024-03-26 | 16.30 | 16.75 | 16.28 | 16.62 | 1.8M |
| 2024-03-25 | 16.75 | 17.00 | 16.30 | 16.30 | 1.7M |
| 2024-03-22 | 17.07 | 17.18 | 16.60 | 16.79 | 1.9M |
| 2024-03-21 | 17.34 | 17.70 | 16.90 | 17.23 | 3.1M |
| 2024-03-20 | 17.15 | 17.48 | 17.13 | 17.42 | 1.5M |
| 2024-03-19 | 17.18 | 17.39 | 17.15 | 17.22 | 1.5M |
| 2024-03-18 | 16.94 | 17.25 | 16.88 | 17.24 | 2.3M |
| 2024-03-15 | 16.65 | 16.87 | 16.52 | 16.85 | 1.8M |
| 2024-03-14 | 16.62 | 16.91 | 16.51 | 16.63 | 1.7M |
| 2024-03-13 | 16.90 | 16.91 | 16.46 | 16.57 | 1.7M |
| 2024-03-12 | 16.27 | 16.81 | 16.27 | 16.70 | 2.1M |
| 2024-03-11 | 15.91 | 16.30 | 15.81 | 16.26 | 1.6M |
| 2024-03-08 | 15.89 | 16.16 | 15.78 | 15.98 | 1.3M |
| 2024-03-07 | 16.33 | 16.60 | 15.88 | 15.88 | 2.2M |
| 2024-03-06 | 16.33 | 16.60 | 16.00 | 16.30 | 2.1M |
| 2024-03-05 | 16.19 | 16.58 | 16.05 | 16.49 | 2.8M |
| 2024-03-04 | 15.90 | 16.30 | 15.66 | 16.30 | 3.2M |
| 2024-03-01 | 15.71 | 15.91 | 15.45 | 15.85 | 3.0M |
| 2024-02-29 | 15.06 | 15.66 | 15.00 | 15.62 | 3.2M |
| 2024-02-28 | 16.76 | 16.94 | 15.05 | 15.07 | 5.3M |
| 2024-02-27 | 15.76 | 16.95 | 15.61 | 16.76 | 3.9M |
| 2024-02-26 | 15.53 | 16.26 | 15.32 | 15.83 | 3.2M |
| 2024-02-23 | 15.20 | 15.64 | 15.01 | 15.57 | 3.0M |
| 2024-02-22 | 14.57 | 15.20 | 14.57 | 15.20 | 2.9M |
| 2024-02-21 | 14.23 | 15.23 | 14.18 | 14.73 | 3.9M |
| 2024-02-20 | 14.36 | 14.59 | 14.05 | 14.46 | 3.9M |
| 2024-02-19 | 14.37 | 14.65 | 14.00 | 14.57 | 5.1M |
| 2024-02-08 | 12.13 | 14.19 | 12.06 | 14.07 | 6.1M |
| 2024-02-07 | 12.98 | 13.10 | 11.93 | 12.12 | 5.8M |
| 2024-02-06 | 11.88 | 13.39 | 11.87 | 12.85 | 4.5M |
| 2024-02-05 | 14.00 | 14.04 | 12.39 | 12.70 | 4.7M |
| 2024-02-02 | 14.80 | 15.10 | 13.57 | 14.20 | 4.3M |
| 2024-02-01 | 15.01 | 15.19 | 14.29 | 14.87 | 4.4M |
| 2024-01-31 | 16.57 | 16.64 | 15.01 | 15.20 | 4.1M |
| 2024-01-30 | 17.23 | 17.24 | 16.49 | 16.51 | 2.5M |
| 2024-01-29 | 17.98 | 18.07 | 17.23 | 17.37 | 3.0M |
| 2024-01-26 | 18.53 | 18.96 | 17.80 | 17.94 | 2.3M |
| 2024-01-25 | 18.27 | 18.75 | 18.18 | 18.60 | 1.9M |
| 2024-01-24 | 18.49 | 18.49 | 17.55 | 18.31 | 3.6M |
| 2024-01-23 | 18.66 | 18.66 | 17.71 | 18.33 | 3.0M |
| 2024-01-22 | 20.42 | 20.55 | 18.27 | 18.41 | 3.7M |
| 2024-01-19 | 20.65 | 20.85 | 20.31 | 20.41 | 1.1M |
| 2024-01-18 | 20.38 | 20.80 | 20.10 | 20.67 | 1.8M |
| 2024-01-17 | 21.04 | 21.10 | 20.51 | 20.56 | 1.2M |
| 2024-01-16 | 21.31 | 21.36 | 20.70 | 21.10 | 2.2M |
| 2024-01-15 | 21.10 | 21.74 | 21.00 | 21.35 | 2.4M |
| 2024-01-12 | 21.70 | 21.97 | 21.00 | 21.12 | 3.6M |
| 2024-01-11 | 20.60 | 22.03 | 20.34 | 21.85 | 6.4M |
| 2024-01-10 | 20.88 | 20.96 | 20.30 | 20.61 | 3.6M |
| 2024-01-09 | 21.11 | 21.60 | 20.52 | 20.89 | 5.6M |
| 2024-01-08 | 20.45 | 21.68 | 20.23 | 21.11 | 7.8M |
| 2024-01-05 | 21.39 | 21.43 | 20.50 | 20.81 | 8.2M |
| 2024-01-04 | 22.18 | 22.35 | 20.82 | 21.39 | 13.0M |
| 2024-01-03 | 21.44 | 23.69 | 20.90 | 22.10 | 18.1M |
| 2024-01-02 | 19.63 | 20.02 | 19.00 | 20.02 | 3.5M |