24.07
Last Update: 2025-09-26
| 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 | 24.86 | 24.99 | 23.35 | 23.38 | 18.6M |
| 2024-12-30 | 24.54 | 25.56 | 23.83 | 25.10 | 26.9M |
| 2024-12-27 | 24.46 | 25.00 | 24.10 | 24.54 | 29.9M |
| 2024-12-26 | 22.26 | 24.46 | 22.21 | 24.46 | 14.2M |
| 2024-12-25 | 23.13 | 23.32 | 22.24 | 22.24 | 13.4M |
| 2024-12-24 | 23.33 | 23.88 | 22.50 | 23.48 | 15.1M |
| 2024-12-23 | 24.76 | 25.38 | 23.45 | 23.47 | 16.9M |
| 2024-12-20 | 25.12 | 25.58 | 24.58 | 24.91 | 24.3M |
| 2024-12-19 | 23.50 | 25.21 | 23.50 | 25.15 | 26.0M |
| 2024-12-18 | 24.52 | 24.80 | 23.12 | 24.30 | 17.8M |
| 2024-12-17 | 25.19 | 25.52 | 24.28 | 24.86 | 28.0M |
| 2024-12-16 | 23.93 | 25.00 | 23.93 | 24.62 | 24.8M |
| 2024-12-13 | 24.03 | 24.48 | 23.74 | 23.79 | 14.7M |
| 2024-12-12 | 23.45 | 25.17 | 23.37 | 24.24 | 25.2M |
| 2024-12-11 | 22.95 | 23.48 | 22.81 | 23.48 | 10.5M |
| 2024-12-10 | 23.45 | 23.60 | 22.93 | 23.00 | 9.8M |
| 2024-12-09 | 23.15 | 23.25 | 22.60 | 22.92 | 7.8M |
| 2024-12-06 | 23.23 | 23.38 | 22.90 | 23.26 | 8.1M |
| 2024-12-05 | 22.76 | 23.25 | 22.65 | 23.23 | 7.7M |
| 2024-12-04 | 23.49 | 23.58 | 22.70 | 22.83 | 9.5M |
| 2024-12-03 | 23.67 | 23.86 | 23.15 | 23.46 | 10.3M |
| 2024-12-02 | 23.30 | 23.80 | 23.21 | 23.68 | 11.7M |
| 2024-11-29 | 23.30 | 23.58 | 22.81 | 23.39 | 12.1M |
| 2024-11-28 | 22.98 | 23.88 | 22.90 | 23.38 | 14.7M |
| 2024-11-27 | 22.70 | 23.07 | 21.88 | 23.05 | 11.0M |
| 2024-11-26 | 22.68 | 23.42 | 22.68 | 22.84 | 9.8M |
| 2024-11-25 | 22.81 | 22.98 | 22.07 | 22.68 | 12.1M |
| 2024-11-22 | 23.69 | 24.38 | 22.89 | 23.08 | 19.6M |
| 2024-11-21 | 23.55 | 23.86 | 23.21 | 23.72 | 11.2M |
| 2024-11-20 | 23.43 | 23.75 | 23.20 | 23.71 | 14.3M |
| 2024-11-19 | 22.30 | 23.70 | 22.30 | 23.45 | 17.4M |
| 2024-11-18 | 24.12 | 24.15 | 22.00 | 22.39 | 19.2M |
| 2024-11-15 | 25.05 | 25.66 | 24.05 | 24.14 | 17.9M |
| 2024-11-14 | 25.91 | 26.78 | 25.31 | 25.52 | 22.6M |
| 2024-11-13 | 26.31 | 26.31 | 25.12 | 25.89 | 18.2M |
| 2024-11-12 | 27.31 | 27.32 | 26.08 | 26.39 | 27.0M |
| 2024-11-11 | 26.13 | 27.50 | 26.00 | 27.30 | 48.1M |
| 2024-11-08 | 26.79 | 27.69 | 26.08 | 26.18 | 59.9M |
| 2024-11-07 | 24.03 | 26.52 | 23.66 | 26.52 | 32.1M |
| 2024-11-06 | 24.40 | 25.04 | 23.83 | 24.11 | 27.4M |
| 2024-11-05 | 23.97 | 24.87 | 23.60 | 24.66 | 25.2M |
| 2024-11-04 | 23.10 | 24.77 | 23.05 | 24.17 | 21.4M |
| 2024-11-01 | 25.80 | 26.15 | 23.80 | 23.80 | 42.0M |
| 2024-10-31 | 25.08 | 27.50 | 24.50 | 26.44 | 54.7M |
| 2024-10-30 | 24.00 | 26.44 | 23.78 | 25.44 | 49.9M |
| 2024-10-29 | 25.15 | 25.15 | 24.04 | 24.04 | 35.8M |
| 2024-10-28 | 23.78 | 25.68 | 23.60 | 25.40 | 49.5M |
| 2024-10-25 | 24.22 | 24.85 | 23.82 | 24.37 | 42.0M |
| 2024-10-24 | 23.00 | 25.50 | 22.39 | 24.92 | 64.0M |
| 2024-10-23 | 23.72 | 26.02 | 23.34 | 24.34 | 82.3M |
| 2024-10-22 | 23.65 | 23.65 | 23.05 | 23.65 | 19.8M |
| 2024-10-21 | 21.25 | 21.91 | 20.75 | 21.50 | 35.6M |
| 2024-10-18 | 20.71 | 21.64 | 20.50 | 21.17 | 45.5M |
| 2024-10-17 | 19.30 | 21.15 | 19.30 | 20.70 | 46.7M |
| 2024-10-16 | 19.10 | 19.53 | 19.00 | 19.23 | 13.1M |
| 2024-10-15 | 19.26 | 20.57 | 19.06 | 19.73 | 22.4M |
| 2024-10-14 | 18.60 | 19.42 | 18.34 | 19.41 | 15.4M |
| 2024-10-11 | 19.60 | 19.67 | 18.20 | 18.60 | 15.7M |
| 2024-10-10 | 20.08 | 20.65 | 19.12 | 19.71 | 22.5M |
| 2024-10-09 | 22.34 | 22.34 | 20.62 | 20.62 | 26.5M |
| 2024-10-08 | 23.28 | 23.28 | 20.53 | 22.91 | 43.9M |
| 2024-09-30 | 20.35 | 21.23 | 19.57 | 21.16 | 35.5M |
| 2024-09-27 | 18.54 | 19.68 | 18.27 | 19.32 | 28.5M |
| 2024-09-26 | 17.95 | 18.28 | 17.70 | 18.25 | 16.7M |
| 2024-09-25 | 17.61 | 18.47 | 17.61 | 17.94 | 20.5M |
| 2024-09-24 | 17.12 | 17.62 | 16.65 | 17.61 | 17.3M |
| 2024-09-23 | 17.51 | 17.58 | 16.97 | 17.05 | 16.0M |
| 2024-09-20 | 18.03 | 18.15 | 17.84 | 17.86 | 5.4M |
| 2024-09-19 | 17.89 | 18.18 | 17.60 | 18.02 | 6.7M |
| 2024-09-18 | 17.70 | 18.04 | 17.42 | 17.80 | 5.5M |
| 2024-09-13 | 18.02 | 18.38 | 17.69 | 17.70 | 7.1M |
| 2024-09-12 | 18.68 | 18.96 | 18.20 | 18.20 | 8.1M |
| 2024-09-11 | 18.69 | 19.13 | 18.27 | 18.68 | 10.9M |
| 2024-09-10 | 18.33 | 18.92 | 17.86 | 18.81 | 11.1M |
| 2024-09-09 | 18.33 | 18.48 | 18.00 | 18.18 | 7.7M |
| 2024-09-06 | 19.50 | 19.51 | 18.52 | 18.54 | 13.5M |
| 2024-09-05 | 19.77 | 19.89 | 19.52 | 19.73 | 14.6M |
| 2024-09-04 | 19.50 | 20.68 | 19.40 | 20.06 | 23.2M |
| 2024-09-03 | 19.22 | 19.50 | 18.92 | 19.50 | 11.4M |
| 2024-09-02 | 19.76 | 19.86 | 19.15 | 19.21 | 12.9M |
| 2024-08-30 | 19.11 | 19.88 | 19.11 | 19.51 | 18.2M |
| 2024-08-29 | 18.76 | 19.14 | 18.34 | 19.00 | 10.9M |
| 2024-08-28 | 18.78 | 19.49 | 18.24 | 19.09 | 12.1M |
| 2024-08-27 | 19.60 | 19.60 | 18.79 | 18.87 | 13.5M |
| 2024-08-26 | 19.23 | 20.25 | 19.23 | 19.77 | 19.1M |
| 2024-08-23 | 18.71 | 19.96 | 18.71 | 19.63 | 22.3M |
| 2024-08-22 | 19.07 | 19.80 | 18.70 | 18.70 | 16.1M |
| 2024-08-21 | 18.11 | 19.35 | 17.91 | 19.01 | 15.2M |
| 2024-08-20 | 18.65 | 18.79 | 18.30 | 18.43 | 9.7M |
| 2024-08-19 | 18.85 | 19.36 | 18.63 | 19.03 | 13.7M |
| 2024-08-16 | 18.35 | 20.00 | 18.32 | 18.85 | 18.1M |
| 2024-08-15 | 18.04 | 18.58 | 17.82 | 18.40 | 8.9M |
| 2024-08-14 | 18.04 | 18.26 | 17.78 | 18.16 | 7.8M |
| 2024-08-13 | 17.75 | 17.84 | 17.55 | 17.83 | 4.6M |
| 2024-08-12 | 17.82 | 17.99 | 17.56 | 17.70 | 6.0M |
| 2024-08-09 | 18.45 | 18.62 | 18.02 | 18.04 | 6.6M |
| 2024-08-08 | 18.58 | 18.88 | 18.23 | 18.31 | 10.7M |
| 2024-08-07 | 18.44 | 19.30 | 18.44 | 18.92 | 15.7M |
| 2024-08-06 | 18.61 | 18.68 | 18.06 | 18.45 | 8.3M |
| 2024-08-05 | 18.63 | 19.07 | 18.18 | 18.18 | 11.2M |
| 2024-08-02 | 19.39 | 19.79 | 19.02 | 19.08 | 13.9M |
| 2024-08-01 | 20.26 | 20.57 | 19.60 | 19.65 | 23.0M |
| 2024-07-31 | 18.52 | 19.93 | 18.51 | 19.93 | 16.6M |
| 2024-07-30 | 17.95 | 18.20 | 17.78 | 18.12 | 5.4M |
| 2024-07-29 | 17.85 | 18.27 | 17.69 | 18.05 | 5.9M |
| 2024-07-26 | 17.60 | 17.94 | 17.55 | 17.84 | 5.6M |
| 2024-07-25 | 17.50 | 17.82 | 17.20 | 17.55 | 7.5M |
| 2024-07-24 | 18.00 | 18.40 | 17.72 | 17.82 | 7.0M |
| 2024-07-23 | 18.87 | 18.90 | 18.00 | 18.02 | 7.5M |
| 2024-07-22 | 18.24 | 18.70 | 18.08 | 18.61 | 8.2M |
| 2024-07-19 | 17.95 | 18.52 | 17.80 | 18.27 | 8.3M |
| 2024-07-18 | 18.12 | 18.16 | 17.42 | 18.03 | 11.4M |
| 2024-07-17 | 19.10 | 19.20 | 18.48 | 18.49 | 9.6M |
| 2024-07-16 | 19.17 | 19.33 | 18.61 | 19.30 | 9.9M |
| 2024-07-15 | 20.11 | 20.11 | 18.70 | 19.06 | 13.5M |
| 2024-07-12 | 20.59 | 20.69 | 20.06 | 20.14 | 9.8M |
| 2024-07-11 | 20.33 | 20.82 | 20.13 | 20.76 | 13.9M |
| 2024-07-10 | 20.50 | 20.92 | 20.40 | 20.49 | 8.7M |
| 2024-07-09 | 19.88 | 20.79 | 19.70 | 20.71 | 11.7M |
| 2024-07-08 | 20.92 | 20.92 | 20.00 | 20.02 | 8.5M |
| 2024-07-05 | 20.58 | 21.04 | 20.01 | 20.97 | 10.4M |
| 2024-07-04 | 21.49 | 21.60 | 20.60 | 20.66 | 10.7M |
| 2024-07-03 | 21.68 | 21.90 | 21.21 | 21.33 | 9.7M |
| 2024-07-02 | 22.53 | 22.54 | 21.78 | 21.95 | 15.5M |
| 2024-07-01 | 21.67 | 23.28 | 21.67 | 22.55 | 24.4M |
| 2024-06-28 | 21.19 | 22.08 | 21.17 | 21.67 | 15.8M |
| 2024-06-27 | 21.96 | 22.81 | 21.52 | 21.52 | 17.5M |
| 2024-06-26 | 22.37 | 22.50 | 21.05 | 22.14 | 23.0M |
| 2024-06-25 | 22.16 | 23.49 | 22.15 | 22.34 | 24.4M |
| 2024-06-24 | 23.46 | 23.65 | 21.78 | 21.87 | 23.2M |
| 2024-06-21 | 23.42 | 24.07 | 22.97 | 23.53 | 27.3M |
| 2024-06-20 | 24.29 | 25.54 | 24.10 | 24.60 | 39.2M |
| 2024-06-19 | 25.00 | 25.34 | 24.37 | 24.48 | 49.6M |
| 2024-06-18 | 22.03 | 24.29 | 22.03 | 24.29 | 35.7M |
| 2024-06-17 | 21.91 | 22.46 | 21.91 | 22.08 | 12.4M |
| 2024-06-14 | 21.01 | 22.80 | 20.85 | 22.30 | 23.2M |
| 2024-06-13 | 21.33 | 21.62 | 21.10 | 21.11 | 9.6M |
| 2024-06-12 | 20.88 | 21.56 | 20.81 | 21.42 | 12.0M |
| 2024-06-11 | 20.20 | 20.81 | 19.88 | 20.75 | 9.2M |
| 2024-06-07 | 21.36 | 21.65 | 20.38 | 20.57 | 14.6M |
| 2024-06-06 | 22.80 | 22.95 | 21.25 | 21.40 | 18.1M |
| 2024-06-05 | 23.07 | 23.28 | 22.51 | 22.53 | 20.4M |
| 2024-06-04 | 22.02 | 24.35 | 21.80 | 23.79 | 32.4M |
| 2024-06-03 | 22.10 | 22.92 | 22.10 | 22.45 | 14.6M |
| 2024-05-31 | 21.74 | 23.60 | 21.23 | 22.38 | 21.4M |
| 2024-05-30 | 22.48 | 22.48 | 21.57 | 21.71 | 13.0M |
| 2024-05-29 | 22.22 | 23.45 | 22.22 | 22.70 | 14.9M |
| 2024-05-28 | 23.69 | 23.83 | 21.88 | 22.50 | 22.2M |
| 2024-05-27 | 24.56 | 24.70 | 23.14 | 24.08 | 35.0M |
| 2024-05-24 | 23.16 | 24.38 | 22.79 | 24.28 | 32.4M |
| 2024-05-23 | 23.90 | 23.99 | 22.87 | 22.97 | 10.8M |
| 2024-05-22 | 23.53 | 23.67 | 23.23 | 23.48 | 8.3M |
| 2024-05-21 | 23.90 | 23.99 | 23.45 | 23.62 | 10.9M |
| 2024-05-20 | 23.47 | 24.16 | 23.14 | 24.01 | 17.3M |
| 2024-05-17 | 22.90 | 24.19 | 22.79 | 23.78 | 19.2M |
| 2024-05-16 | 23.03 | 23.50 | 22.91 | 23.03 | 13.3M |
| 2024-05-15 | 22.89 | 23.30 | 22.66 | 22.69 | 9.6M |
| 2024-05-14 | 22.21 | 23.29 | 22.21 | 22.99 | 16.3M |
| 2024-05-13 | 22.85 | 22.90 | 22.00 | 22.12 | 10.7M |
| 2024-05-10 | 24.25 | 24.25 | 22.89 | 22.97 | 16.4M |
| 2024-05-09 | 24.32 | 24.40 | 24.02 | 24.11 | 10.3M |
| 2024-05-08 | 24.71 | 24.85 | 24.04 | 24.12 | 11.7M |
| 2024-05-07 | 25.00 | 25.28 | 24.58 | 24.89 | 15.3M |
| 2024-05-06 | 25.27 | 25.38 | 24.80 | 24.95 | 14.2M |
| 2024-04-30 | 25.26 | 25.58 | 24.58 | 24.96 | 20.7M |
| 2024-04-29 | 24.95 | 25.55 | 24.94 | 25.21 | 25.3M |
| 2024-04-26 | 24.38 | 25.36 | 23.96 | 24.94 | 32.9M |
| 2024-04-25 | 23.88 | 24.48 | 23.76 | 23.94 | 28.2M |
| 2024-04-24 | 21.80 | 23.76 | 21.63 | 23.76 | 16.8M |
| 2024-04-23 | 21.42 | 22.19 | 21.42 | 21.60 | 11.3M |
| 2024-04-22 | 22.00 | 22.18 | 21.17 | 21.83 | 11.9M |
| 2024-04-19 | 23.02 | 23.38 | 22.36 | 22.68 | 13.6M |
| 2024-04-18 | 22.46 | 23.80 | 22.21 | 23.15 | 19.4M |
| 2024-04-17 | 21.13 | 22.98 | 21.13 | 22.85 | 21.3M |
| 2024-04-16 | 23.00 | 23.38 | 20.89 | 20.92 | 22.7M |
| 2024-04-15 | 24.29 | 24.96 | 22.48 | 23.21 | 25.6M |
| 2024-04-12 | 24.64 | 25.55 | 24.56 | 24.97 | 25.3M |
| 2024-04-11 | 24.51 | 25.10 | 24.34 | 24.41 | 14.3M |
| 2024-04-10 | 25.51 | 25.57 | 24.23 | 24.48 | 15.8M |
| 2024-04-09 | 26.01 | 26.29 | 25.11 | 25.65 | 18.9M |
| 2024-04-08 | 25.96 | 26.68 | 25.80 | 26.22 | 18.6M |
| 2024-04-03 | 27.41 | 27.57 | 25.91 | 25.99 | 22.1M |
| 2024-04-02 | 28.95 | 29.15 | 27.00 | 27.38 | 34.4M |
| 2024-04-01 | 28.83 | 29.67 | 28.59 | 29.20 | 26.6M |
| 2024-03-29 | 28.63 | 29.87 | 28.30 | 29.16 | 35.0M |
| 2024-03-28 | 28.90 | 29.95 | 28.22 | 28.70 | 39.6M |
| 2024-03-27 | 29.70 | 30.30 | 28.27 | 28.60 | 31.1M |
| 2024-03-26 | 31.12 | 32.66 | 28.80 | 29.70 | 44.4M |
| 2024-03-25 | 31.50 | 33.13 | 31.13 | 32.00 | 33.5M |
| 2024-03-22 | 33.43 | 34.45 | 31.94 | 32.08 | 48.9M |
| 2024-03-21 | 33.04 | 36.88 | 33.01 | 34.17 | 69.2M |
| 2024-03-20 | 33.36 | 35.18 | 33.12 | 33.70 | 51.5M |
| 2024-03-19 | 34.49 | 34.86 | 33.20 | 34.15 | 52.9M |
| 2024-03-18 | 33.30 | 35.30 | 33.30 | 35.20 | 69.1M |
| 2024-03-15 | 33.06 | 36.14 | 32.50 | 35.02 | 94.4M |
| 2024-03-14 | 33.78 | 35.78 | 31.51 | 32.85 | 71.7M |
| 2024-03-13 | 34.43 | 34.43 | 33.71 | 34.43 | 63.4M |
| 2024-03-12 | 31.30 | 31.30 | 31.30 | 31.30 | 2.4M |
| 2024-03-11 | 28.45 | 28.45 | 28.45 | 28.45 | 2.8M |
| 2024-03-08 | 25.86 | 25.86 | 25.86 | 25.86 | 12.4M |
| 2024-03-07 | 25.50 | 25.50 | 23.50 | 23.51 | 35.7M |
| 2024-03-06 | 23.14 | 25.85 | 23.12 | 25.15 | 48.5M |
| 2024-03-05 | 23.89 | 24.68 | 23.32 | 23.50 | 24.0M |
| 2024-03-04 | 24.40 | 25.55 | 23.45 | 24.52 | 31.2M |
| 2024-03-01 | 24.15 | 25.25 | 23.80 | 24.80 | 33.7M |
| 2024-02-29 | 22.34 | 24.66 | 22.33 | 24.40 | 33.8M |
| 2024-02-28 | 24.64 | 25.81 | 23.00 | 23.50 | 49.7M |
| 2024-02-27 | 21.30 | 24.19 | 21.30 | 24.19 | 25.9M |
| 2024-02-26 | 21.70 | 23.48 | 21.16 | 21.99 | 38.8M |
| 2024-02-23 | 20.10 | 21.78 | 19.72 | 21.78 | 18.7M |
| 2024-02-22 | 19.60 | 20.18 | 19.18 | 19.80 | 22.5M |
| 2024-02-21 | 18.32 | 20.68 | 18.17 | 19.30 | 27.3M |
| 2024-02-20 | 18.19 | 19.63 | 17.56 | 18.88 | 24.9M |
| 2024-02-19 | 17.35 | 18.29 | 16.93 | 18.29 | 17.2M |
| 2024-02-08 | 15.44 | 16.65 | 15.44 | 16.63 | 14.9M |
| 2024-02-07 | 16.44 | 16.96 | 15.35 | 15.61 | 18.2M |
| 2024-02-06 | 16.14 | 17.31 | 14.96 | 16.51 | 19.7M |
| 2024-02-05 | 17.94 | 18.30 | 16.60 | 16.62 | 15.5M |
| 2024-02-02 | 18.19 | 18.83 | 16.86 | 17.95 | 19.5M |
| 2024-02-01 | 16.65 | 18.49 | 16.18 | 18.49 | 12.0M |
| 2024-01-31 | 17.78 | 17.96 | 16.68 | 16.81 | 11.9M |
| 2024-01-30 | 19.02 | 19.35 | 18.02 | 18.06 | 10.0M |
| 2024-01-29 | 20.50 | 20.67 | 19.06 | 19.16 | 16.8M |
| 2024-01-26 | 20.98 | 21.82 | 20.66 | 20.68 | 29.4M |
| 2024-01-25 | 18.90 | 20.82 | 18.85 | 20.82 | 10.6M |
| 2024-01-24 | 19.12 | 19.30 | 18.13 | 18.93 | 10.5M |
| 2024-01-23 | 18.60 | 19.68 | 18.33 | 19.12 | 12.3M |
| 2024-01-22 | 18.88 | 19.67 | 18.22 | 18.48 | 14.0M |
| 2024-01-19 | 20.03 | 21.45 | 19.96 | 20.11 | 13.8M |
| 2024-01-18 | 19.50 | 19.95 | 19.16 | 19.89 | 7.2M |
| 2024-01-17 | 20.04 | 20.19 | 19.50 | 19.50 | 3.4M |
| 2024-01-16 | 20.42 | 20.44 | 19.80 | 20.10 | 4.6M |
| 2024-01-15 | 20.40 | 20.61 | 20.13 | 20.27 | 3.6M |
| 2024-01-12 | 20.62 | 20.80 | 20.44 | 20.51 | 3.2M |
| 2024-01-11 | 20.10 | 20.79 | 20.08 | 20.71 | 5.1M |
| 2024-01-10 | 20.47 | 20.50 | 20.03 | 20.13 | 3.8M |
| 2024-01-09 | 20.48 | 21.00 | 20.35 | 20.59 | 4.3M |
| 2024-01-08 | 21.27 | 21.27 | 20.47 | 20.47 | 4.2M |
| 2024-01-05 | 21.88 | 21.90 | 20.88 | 21.02 | 6.6M |
| 2024-01-04 | 22.24 | 22.24 | 21.77 | 21.96 | 4.0M |
| 2024-01-03 | 22.40 | 22.50 | 21.85 | 22.24 | 4.8M |
| 2024-01-02 | 22.88 | 23.00 | 22.53 | 22.53 | 4.6M |