14.18
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 | 17.68 | 17.73 | 16.46 | 16.50 | 39.8M |
| 2024-12-30 | 18.07 | 18.60 | 17.50 | 17.80 | 35.8M |
| 2024-12-27 | 18.26 | 18.96 | 18.17 | 18.21 | 36.5M |
| 2024-12-26 | 17.60 | 18.54 | 17.52 | 18.31 | 34.3M |
| 2024-12-25 | 17.48 | 18.12 | 16.92 | 17.71 | 33.2M |
| 2024-12-24 | 17.23 | 17.67 | 16.98 | 17.54 | 29.7M |
| 2024-12-23 | 18.32 | 18.48 | 17.15 | 17.27 | 44.8M |
| 2024-12-20 | 17.88 | 19.20 | 17.80 | 18.32 | 53.2M |
| 2024-12-19 | 18.46 | 18.85 | 17.50 | 18.10 | 61.3M |
| 2024-12-18 | 17.88 | 19.33 | 17.45 | 18.96 | 52.8M |
| 2024-12-17 | 18.56 | 18.65 | 17.50 | 17.85 | 46.5M |
| 2024-12-16 | 19.40 | 19.80 | 18.37 | 18.68 | 65.0M |
| 2024-12-13 | 18.25 | 20.41 | 18.20 | 20.04 | 104.8M |
| 2024-12-12 | 18.99 | 19.09 | 17.91 | 18.55 | 76.0M |
| 2024-12-11 | 16.85 | 18.55 | 16.80 | 18.55 | 68.8M |
| 2024-12-10 | 16.80 | 17.55 | 16.40 | 16.86 | 60.5M |
| 2024-12-09 | 16.15 | 16.95 | 16.07 | 16.31 | 34.6M |
| 2024-12-06 | 16.05 | 16.59 | 15.88 | 16.14 | 24.7M |
| 2024-12-05 | 15.85 | 16.68 | 15.85 | 16.10 | 30.5M |
| 2024-12-04 | 16.50 | 16.68 | 15.77 | 15.86 | 28.3M |
| 2024-12-03 | 16.72 | 16.85 | 16.23 | 16.57 | 31.1M |
| 2024-12-02 | 16.12 | 17.30 | 16.11 | 16.83 | 44.9M |
| 2024-11-29 | 15.67 | 16.48 | 15.47 | 16.20 | 34.9M |
| 2024-11-28 | 15.79 | 16.30 | 15.59 | 15.76 | 44.3M |
| 2024-11-27 | 14.80 | 16.00 | 14.31 | 15.91 | 48.9M |
| 2024-11-26 | 15.00 | 15.33 | 14.82 | 14.86 | 28.7M |
| 2024-11-25 | 16.52 | 16.88 | 14.90 | 15.17 | 69.7M |
| 2024-11-22 | 15.87 | 17.61 | 15.80 | 16.55 | 70.8M |
| 2024-11-21 | 16.47 | 17.00 | 15.93 | 16.06 | 37.5M |
| 2024-11-20 | 15.91 | 17.18 | 15.81 | 16.66 | 47.2M |
| 2024-11-19 | 15.72 | 16.11 | 15.18 | 15.97 | 49.0M |
| 2024-11-18 | 17.28 | 17.31 | 15.77 | 15.95 | 73.5M |
| 2024-11-15 | 16.30 | 17.80 | 16.30 | 17.28 | 105.2M |
| 2024-11-14 | 16.90 | 17.76 | 16.11 | 16.18 | 44.7M |
| 2024-11-13 | 15.50 | 16.83 | 15.50 | 16.61 | 65.3M |
| 2024-11-12 | 15.60 | 16.48 | 15.14 | 15.87 | 61.4M |
| 2024-11-11 | 14.38 | 15.91 | 14.31 | 15.69 | 63.1M |
| 2024-11-08 | 14.70 | 14.94 | 14.46 | 14.50 | 28.2M |
| 2024-11-07 | 14.68 | 14.82 | 14.42 | 14.66 | 31.8M |
| 2024-11-06 | 15.40 | 15.40 | 14.79 | 14.89 | 38.5M |
| 2024-11-05 | 14.58 | 15.81 | 14.40 | 15.31 | 59.7M |
| 2024-11-04 | 14.08 | 14.65 | 14.06 | 14.44 | 23.7M |
| 2024-11-01 | 14.95 | 15.13 | 14.20 | 14.20 | 42.9M |
| 2024-10-31 | 14.70 | 15.05 | 14.08 | 15.04 | 54.4M |
| 2024-10-30 | 14.36 | 15.29 | 14.34 | 14.65 | 59.5M |
| 2024-10-29 | 15.16 | 15.60 | 14.53 | 14.57 | 89.1M |
| 2024-10-28 | 14.24 | 14.96 | 14.14 | 14.96 | 80.6M |
| 2024-10-25 | 13.70 | 13.75 | 13.37 | 13.60 | 34.0M |
| 2024-10-24 | 13.48 | 14.17 | 13.34 | 13.81 | 37.4M |
| 2024-10-23 | 14.00 | 14.00 | 13.56 | 13.60 | 35.7M |
| 2024-10-22 | 13.69 | 14.52 | 13.30 | 14.03 | 57.7M |
| 2024-10-21 | 13.26 | 13.97 | 13.10 | 13.60 | 73.0M |
| 2024-10-18 | 12.20 | 13.42 | 12.15 | 13.29 | 88.5M |
| 2024-10-17 | 11.88 | 12.48 | 11.88 | 12.20 | 37.8M |
| 2024-10-16 | 11.72 | 11.98 | 11.67 | 11.84 | 24.2M |
| 2024-10-15 | 12.16 | 12.39 | 11.98 | 11.98 | 40.7M |
| 2024-10-14 | 11.32 | 12.40 | 11.32 | 12.30 | 53.1M |
| 2024-10-11 | 13.40 | 13.53 | 11.80 | 11.95 | 78.0M |
| 2024-10-10 | 12.50 | 13.53 | 12.17 | 13.11 | 91.3M |
| 2024-10-09 | 12.69 | 13.12 | 12.11 | 12.30 | 49.0M |
| 2024-10-08 | 13.64 | 13.64 | 12.22 | 13.19 | 63.5M |
| 2024-09-30 | 11.99 | 12.40 | 11.50 | 12.40 | 53.7M |
| 2024-09-27 | 10.78 | 11.42 | 10.76 | 11.28 | 35.2M |
| 2024-09-26 | 10.20 | 10.60 | 10.10 | 10.59 | 24.0M |
| 2024-09-25 | 10.17 | 10.62 | 10.17 | 10.24 | 28.3M |
| 2024-09-24 | 9.65 | 10.11 | 9.54 | 10.05 | 28.1M |
| 2024-09-23 | 9.88 | 10.03 | 9.61 | 9.64 | 19.3M |
| 2024-09-20 | 9.59 | 9.68 | 9.54 | 9.67 | 10.0M |
| 2024-09-19 | 9.35 | 9.65 | 9.28 | 9.59 | 12.3M |
| 2024-09-18 | 9.46 | 9.47 | 9.07 | 9.24 | 11.4M |
| 2024-09-13 | 9.67 | 9.72 | 9.41 | 9.42 | 11.2M |
| 2024-09-12 | 9.82 | 9.89 | 9.67 | 9.67 | 7.7M |
| 2024-09-11 | 9.87 | 9.88 | 9.70 | 9.76 | 7.1M |
| 2024-09-10 | 9.84 | 9.98 | 9.65 | 9.92 | 10.1M |
| 2024-09-09 | 9.90 | 9.93 | 9.74 | 9.80 | 9.3M |
| 2024-09-06 | 10.09 | 10.10 | 9.90 | 9.92 | 9.8M |
| 2024-09-05 | 10.08 | 10.17 | 9.99 | 10.08 | 11.5M |
| 2024-09-04 | 9.99 | 10.18 | 9.92 | 10.03 | 14.0M |
| 2024-09-03 | 10.03 | 10.15 | 9.95 | 10.11 | 13.1M |
| 2024-09-02 | 10.40 | 10.52 | 9.96 | 9.97 | 19.8M |
| 2024-08-30 | 9.92 | 10.57 | 9.92 | 10.40 | 30.2M |
| 2024-08-29 | 9.52 | 9.96 | 9.52 | 9.90 | 21.8M |
| 2024-08-28 | 9.72 | 9.79 | 9.46 | 9.63 | 21.8M |
| 2024-08-27 | 10.25 | 10.25 | 9.70 | 9.76 | 24.1M |
| 2024-08-26 | 10.27 | 10.34 | 10.07 | 10.24 | 12.5M |
| 2024-08-23 | 10.35 | 10.44 | 10.20 | 10.27 | 22.8M |
| 2024-08-22 | 11.47 | 11.47 | 10.35 | 10.49 | 45.9M |
| 2024-08-21 | 11.25 | 11.60 | 11.22 | 11.50 | 11.5M |
| 2024-08-20 | 11.53 | 11.59 | 11.30 | 11.35 | 8.3M |
| 2024-08-19 | 11.70 | 11.75 | 11.51 | 11.57 | 8.6M |
| 2024-08-16 | 11.49 | 11.84 | 11.49 | 11.70 | 15.6M |
| 2024-08-15 | 11.45 | 11.75 | 11.42 | 11.58 | 15.1M |
| 2024-08-14 | 11.35 | 11.79 | 11.24 | 11.62 | 17.4M |
| 2024-08-13 | 11.20 | 11.34 | 11.14 | 11.33 | 6.3M |
| 2024-08-12 | 11.29 | 11.39 | 11.16 | 11.20 | 6.5M |
| 2024-08-09 | 11.32 | 11.48 | 11.30 | 11.36 | 8.2M |
| 2024-08-08 | 11.27 | 11.41 | 11.10 | 11.32 | 8.4M |
| 2024-08-07 | 11.24 | 11.38 | 11.21 | 11.27 | 7.7M |
| 2024-08-06 | 11.33 | 11.41 | 11.15 | 11.32 | 8.8M |
| 2024-08-05 | 11.50 | 11.66 | 11.15 | 11.16 | 14.3M |
| 2024-08-02 | 11.80 | 11.95 | 11.61 | 11.61 | 12.3M |
| 2024-08-01 | 11.87 | 12.01 | 11.82 | 11.92 | 16.2M |
| 2024-07-31 | 11.29 | 11.83 | 11.24 | 11.83 | 19.8M |
| 2024-07-30 | 11.69 | 11.69 | 11.21 | 11.31 | 20.9M |
| 2024-07-29 | 11.88 | 11.98 | 11.72 | 11.75 | 11.7M |
| 2024-07-26 | 11.75 | 12.02 | 11.75 | 11.94 | 12.9M |
| 2024-07-25 | 12.04 | 12.04 | 11.69 | 11.77 | 16.0M |
| 2024-07-24 | 12.15 | 12.37 | 12.03 | 12.07 | 15.1M |
| 2024-07-23 | 12.60 | 12.61 | 12.17 | 12.19 | 15.4M |
| 2024-07-22 | 12.63 | 12.75 | 12.41 | 12.62 | 12.1M |
| 2024-07-19 | 12.60 | 12.90 | 12.49 | 12.65 | 15.0M |
| 2024-07-18 | 12.59 | 12.71 | 12.27 | 12.60 | 16.4M |
| 2024-07-17 | 13.10 | 13.10 | 12.77 | 12.78 | 16.4M |
| 2024-07-16 | 12.92 | 13.22 | 12.86 | 13.15 | 22.9M |
| 2024-07-15 | 13.22 | 13.33 | 12.88 | 12.99 | 15.7M |
| 2024-07-12 | 13.48 | 13.53 | 13.15 | 13.20 | 21.5M |
| 2024-07-11 | 13.15 | 13.89 | 12.96 | 13.59 | 44.1M |
| 2024-07-10 | 12.73 | 13.03 | 12.70 | 12.88 | 24.7M |
| 2024-07-09 | 11.98 | 12.80 | 11.83 | 12.79 | 35.5M |
| 2024-07-08 | 12.43 | 12.47 | 12.00 | 12.01 | 21.4M |
| 2024-07-05 | 12.38 | 12.69 | 12.08 | 12.52 | 25.1M |
| 2024-07-04 | 12.31 | 13.18 | 12.31 | 12.49 | 35.6M |
| 2024-07-03 | 12.57 | 12.61 | 12.12 | 12.30 | 17.7M |
| 2024-07-02 | 12.88 | 12.98 | 12.53 | 12.62 | 17.6M |
| 2024-07-01 | 13.15 | 13.24 | 12.44 | 12.89 | 30.2M |
| 2024-06-28 | 12.79 | 13.48 | 12.62 | 13.15 | 42.2M |
| 2024-06-27 | 12.57 | 13.48 | 12.43 | 13.08 | 44.1M |
| 2024-06-26 | 12.12 | 12.62 | 11.94 | 12.60 | 14.7M |
| 2024-06-25 | 12.40 | 12.48 | 11.93 | 12.07 | 12.6M |
| 2024-06-24 | 12.74 | 12.99 | 12.37 | 12.39 | 15.0M |
| 2024-06-21 | 12.71 | 12.84 | 12.43 | 12.76 | 9.5M |
| 2024-06-20 | 12.96 | 13.05 | 12.72 | 12.74 | 11.4M |
| 2024-06-19 | 13.22 | 13.32 | 12.94 | 13.04 | 18.0M |
| 2024-06-18 | 13.05 | 13.21 | 12.90 | 13.21 | 20.5M |
| 2024-06-17 | 12.72 | 13.07 | 12.65 | 13.04 | 19.6M |
| 2024-06-14 | 12.97 | 13.16 | 12.60 | 12.94 | 17.5M |
| 2024-06-13 | 12.84 | 13.28 | 12.83 | 13.00 | 20.9M |
| 2024-06-12 | 12.60 | 13.18 | 12.60 | 12.90 | 23.5M |
| 2024-06-11 | 12.30 | 12.54 | 12.05 | 12.50 | 13.4M |
| 2024-06-07 | 12.49 | 12.76 | 12.20 | 12.41 | 16.4M |
| 2024-06-06 | 12.72 | 13.18 | 12.45 | 12.48 | 24.4M |
| 2024-06-05 | 12.80 | 13.00 | 12.71 | 12.73 | 15.4M |
| 2024-06-04 | 13.19 | 13.21 | 12.68 | 12.83 | 20.3M |
| 2024-06-03 | 13.36 | 13.42 | 13.07 | 13.18 | 20.1M |
| 2024-05-31 | 12.87 | 13.48 | 12.87 | 13.37 | 25.8M |
| 2024-05-30 | 12.61 | 13.06 | 12.47 | 12.87 | 16.7M |
| 2024-05-29 | 12.67 | 12.95 | 12.66 | 12.74 | 12.7M |
| 2024-05-28 | 12.71 | 13.00 | 12.66 | 12.75 | 11.5M |
| 2024-05-27 | 12.70 | 12.85 | 12.50 | 12.83 | 15.0M |
| 2024-05-24 | 12.93 | 13.03 | 12.69 | 12.70 | 19.0M |
| 2024-05-23 | 13.33 | 13.42 | 13.06 | 13.08 | 19.0M |
| 2024-05-22 | 13.33 | 13.41 | 13.20 | 13.36 | 18.0M |
| 2024-05-21 | 13.26 | 13.58 | 13.15 | 13.44 | 27.0M |
| 2024-05-20 | 13.36 | 13.44 | 13.18 | 13.28 | 22.5M |
| 2024-05-17 | 13.26 | 13.59 | 13.18 | 13.45 | 27.7M |
| 2024-05-16 | 13.41 | 13.59 | 13.23 | 13.43 | 41.3M |
| 2024-05-15 | 14.00 | 14.00 | 13.35 | 13.40 | 67.9M |
| 2024-05-14 | 15.34 | 15.44 | 14.31 | 14.58 | 100.9M |
| 2024-05-13 | 13.29 | 14.55 | 13.27 | 14.04 | 66.8M |
| 2024-05-10 | 13.69 | 13.73 | 13.17 | 13.23 | 25.0M |
| 2024-05-09 | 12.70 | 13.87 | 12.67 | 13.76 | 45.1M |
| 2024-05-08 | 12.90 | 13.04 | 12.68 | 12.76 | 19.6M |
| 2024-05-07 | 12.89 | 12.98 | 12.72 | 12.91 | 16.3M |
| 2024-05-06 | 13.07 | 13.11 | 12.77 | 12.89 | 16.3M |
| 2024-04-30 | 12.92 | 13.02 | 12.77 | 12.83 | 14.3M |
| 2024-04-29 | 12.89 | 13.10 | 12.88 | 12.96 | 23.3M |
| 2024-04-26 | 12.48 | 12.92 | 12.38 | 12.88 | 31.6M |
| 2024-04-25 | 12.05 | 12.16 | 11.92 | 12.02 | 10.5M |
| 2024-04-24 | 11.79 | 12.08 | 11.65 | 12.07 | 12.7M |
| 2024-04-23 | 11.63 | 11.82 | 11.59 | 11.77 | 11.1M |
| 2024-04-22 | 11.50 | 11.79 | 11.30 | 11.60 | 9.3M |
| 2024-04-19 | 11.75 | 11.81 | 11.48 | 11.59 | 12.2M |
| 2024-04-18 | 11.83 | 11.98 | 11.58 | 11.81 | 14.3M |
| 2024-04-17 | 11.35 | 11.97 | 11.35 | 11.81 | 16.7M |
| 2024-04-16 | 11.74 | 11.94 | 11.18 | 11.21 | 16.7M |
| 2024-04-15 | 11.91 | 12.11 | 11.56 | 11.81 | 13.6M |
| 2024-04-12 | 12.03 | 12.19 | 11.97 | 11.99 | 10.1M |
| 2024-04-11 | 11.92 | 12.25 | 11.88 | 12.04 | 10.6M |
| 2024-04-10 | 12.50 | 12.58 | 11.92 | 12.05 | 14.1M |
| 2024-04-09 | 12.36 | 12.57 | 12.30 | 12.51 | 8.2M |
| 2024-04-08 | 12.69 | 12.69 | 12.35 | 12.36 | 11.3M |
| 2024-04-03 | 12.92 | 12.92 | 12.49 | 12.70 | 12.8M |
| 2024-04-02 | 13.30 | 13.30 | 12.82 | 12.93 | 16.2M |
| 2024-04-01 | 12.96 | 13.40 | 12.93 | 13.39 | 17.0M |
| 2024-03-29 | 12.85 | 12.89 | 12.57 | 12.83 | 9.8M |
| 2024-03-28 | 12.49 | 13.12 | 12.36 | 12.85 | 14.5M |
| 2024-03-27 | 13.10 | 13.11 | 12.50 | 12.51 | 15.5M |
| 2024-03-26 | 13.30 | 13.45 | 12.95 | 13.08 | 15.7M |
| 2024-03-25 | 13.97 | 14.05 | 13.30 | 13.30 | 18.8M |
| 2024-03-22 | 14.12 | 14.21 | 13.62 | 13.90 | 20.1M |
| 2024-03-21 | 14.29 | 14.45 | 14.13 | 14.16 | 16.2M |
| 2024-03-20 | 14.09 | 14.34 | 14.05 | 14.29 | 16.0M |
| 2024-03-19 | 14.20 | 14.42 | 14.01 | 14.09 | 20.3M |
| 2024-03-18 | 13.72 | 14.18 | 13.72 | 14.17 | 23.1M |
| 2024-03-15 | 13.56 | 13.70 | 13.38 | 13.68 | 11.7M |
| 2024-03-14 | 13.83 | 13.92 | 13.37 | 13.57 | 17.7M |
| 2024-03-13 | 13.85 | 14.18 | 13.76 | 13.96 | 19.8M |
| 2024-03-12 | 13.70 | 13.93 | 13.62 | 13.79 | 16.9M |
| 2024-03-11 | 13.50 | 13.62 | 13.29 | 13.62 | 14.0M |
| 2024-03-08 | 13.48 | 13.60 | 13.32 | 13.58 | 13.7M |
| 2024-03-07 | 13.81 | 13.86 | 13.31 | 13.35 | 24.3M |
| 2024-03-06 | 13.63 | 14.25 | 13.46 | 13.94 | 27.8M |
| 2024-03-05 | 13.84 | 14.00 | 13.60 | 13.72 | 19.1M |
| 2024-03-04 | 13.93 | 14.20 | 13.63 | 14.02 | 22.6M |
| 2024-03-01 | 13.61 | 14.00 | 13.50 | 13.92 | 22.6M |
| 2024-02-29 | 12.70 | 13.62 | 12.68 | 13.60 | 27.6M |
| 2024-02-28 | 13.91 | 14.13 | 12.88 | 12.91 | 36.9M |
| 2024-02-27 | 13.51 | 14.05 | 13.36 | 14.05 | 32.0M |
| 2024-02-26 | 13.49 | 14.34 | 13.30 | 13.81 | 36.2M |
| 2024-02-23 | 13.13 | 13.55 | 12.94 | 13.52 | 20.4M |
| 2024-02-22 | 12.73 | 13.13 | 12.72 | 13.11 | 20.3M |
| 2024-02-21 | 12.47 | 13.25 | 12.28 | 12.73 | 23.2M |
| 2024-02-20 | 12.30 | 12.67 | 12.13 | 12.60 | 20.1M |
| 2024-02-19 | 12.52 | 12.69 | 12.01 | 12.47 | 31.3M |
| 2024-02-08 | 11.75 | 12.33 | 11.61 | 12.31 | 29.3M |
| 2024-02-07 | 11.50 | 12.14 | 11.30 | 11.55 | 26.0M |
| 2024-02-06 | 10.51 | 11.54 | 10.21 | 11.33 | 26.5M |
| 2024-02-05 | 11.46 | 11.52 | 10.43 | 10.60 | 25.8M |
| 2024-02-02 | 12.25 | 12.34 | 11.10 | 11.59 | 19.1M |
| 2024-02-01 | 12.15 | 12.50 | 11.90 | 12.15 | 20.5M |
| 2024-01-31 | 12.70 | 12.85 | 12.11 | 12.15 | 18.6M |
| 2024-01-30 | 13.28 | 13.34 | 12.70 | 12.78 | 16.1M |
| 2024-01-29 | 13.72 | 13.78 | 13.16 | 13.28 | 11.6M |
| 2024-01-26 | 14.00 | 14.06 | 13.58 | 13.62 | 14.8M |
| 2024-01-25 | 13.78 | 14.10 | 13.52 | 14.03 | 15.8M |
| 2024-01-24 | 13.69 | 13.80 | 13.15 | 13.75 | 16.5M |
| 2024-01-23 | 13.47 | 13.77 | 13.15 | 13.67 | 17.3M |
| 2024-01-22 | 14.51 | 14.54 | 13.19 | 13.50 | 20.8M |
| 2024-01-19 | 14.54 | 14.69 | 14.37 | 14.39 | 13.1M |
| 2024-01-18 | 14.64 | 14.86 | 14.00 | 14.53 | 31.8M |
| 2024-01-17 | 15.35 | 15.35 | 14.72 | 14.78 | 19.0M |
| 2024-01-16 | 15.50 | 15.72 | 15.21 | 15.42 | 21.5M |
| 2024-01-15 | 15.47 | 15.74 | 15.17 | 15.24 | 21.9M |
| 2024-01-12 | 15.70 | 16.82 | 15.70 | 15.80 | 21.5M |
| 2024-01-11 | 15.31 | 15.80 | 15.22 | 15.68 | 14.3M |
| 2024-01-10 | 15.60 | 15.67 | 14.95 | 15.33 | 17.6M |
| 2024-01-09 | 15.62 | 15.92 | 15.56 | 15.70 | 12.6M |
| 2024-01-08 | 16.06 | 16.38 | 15.56 | 15.61 | 14.7M |
| 2024-01-05 | 16.62 | 16.82 | 16.02 | 16.06 | 16.9M |
| 2024-01-04 | 16.61 | 16.83 | 16.50 | 16.67 | 12.6M |
| 2024-01-03 | 17.17 | 17.19 | 16.50 | 16.62 | 14.1M |
| 2024-01-02 | 17.80 | 17.80 | 17.23 | 17.26 | 12.9M |