23.37
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 | 26.59 | 26.83 | 25.61 | 25.68 | 3.9M |
| 2024-12-30 | 25.41 | 27.53 | 25.21 | 26.85 | 5.9M |
| 2024-12-27 | 25.61 | 26.45 | 25.55 | 25.81 | 3.6M |
| 2024-12-26 | 25.33 | 26.34 | 25.29 | 25.75 | 2.8M |
| 2024-12-25 | 25.91 | 26.08 | 25.10 | 25.33 | 3.3M |
| 2024-12-24 | 26.34 | 26.95 | 25.15 | 25.87 | 4.1M |
| 2024-12-23 | 26.89 | 26.89 | 25.45 | 25.60 | 4.6M |
| 2024-12-20 | 25.80 | 27.60 | 25.56 | 26.76 | 6.4M |
| 2024-12-19 | 24.20 | 25.94 | 23.85 | 25.53 | 4.4M |
| 2024-12-18 | 24.57 | 24.98 | 23.90 | 24.62 | 3.5M |
| 2024-12-17 | 25.04 | 25.66 | 24.12 | 24.25 | 4.2M |
| 2024-12-16 | 26.01 | 26.31 | 24.97 | 25.08 | 5.2M |
| 2024-12-13 | 25.99 | 27.37 | 25.66 | 26.23 | 7.8M |
| 2024-12-12 | 25.84 | 26.40 | 25.29 | 26.17 | 5.3M |
| 2024-12-11 | 25.62 | 26.09 | 25.01 | 25.79 | 7.6M |
| 2024-12-10 | 26.90 | 27.19 | 25.77 | 25.79 | 11.9M |
| 2024-12-09 | 24.97 | 26.78 | 24.51 | 26.15 | 13.6M |
| 2024-12-06 | 24.58 | 25.13 | 23.97 | 25.11 | 11.3M |
| 2024-12-05 | 22.00 | 25.00 | 21.81 | 24.57 | 12.9M |
| 2024-12-04 | 22.33 | 22.56 | 21.90 | 22.00 | 2.3M |
| 2024-12-03 | 22.51 | 22.85 | 22.20 | 22.48 | 2.3M |
| 2024-12-02 | 22.42 | 22.67 | 22.32 | 22.60 | 2.8M |
| 2024-11-29 | 22.11 | 22.66 | 21.98 | 22.45 | 2.6M |
| 2024-11-28 | 22.21 | 22.75 | 21.95 | 22.13 | 3.1M |
| 2024-11-27 | 21.38 | 22.07 | 20.88 | 22.05 | 2.3M |
| 2024-11-26 | 22.45 | 22.49 | 21.46 | 21.61 | 2.3M |
| 2024-11-25 | 21.44 | 22.58 | 21.13 | 22.24 | 3.2M |
| 2024-11-22 | 22.45 | 22.62 | 21.11 | 21.23 | 2.6M |
| 2024-11-21 | 22.18 | 22.83 | 22.02 | 22.54 | 2.5M |
| 2024-11-20 | 22.02 | 22.38 | 21.95 | 22.29 | 2.1M |
| 2024-11-19 | 21.56 | 22.23 | 21.30 | 22.23 | 2.4M |
| 2024-11-18 | 21.82 | 22.05 | 20.93 | 21.30 | 2.3M |
| 2024-11-15 | 22.33 | 22.55 | 21.76 | 21.79 | 2.0M |
| 2024-11-14 | 23.17 | 23.22 | 22.26 | 22.30 | 2.7M |
| 2024-11-13 | 22.90 | 23.33 | 22.40 | 23.33 | 2.9M |
| 2024-11-12 | 23.48 | 23.66 | 22.79 | 22.98 | 3.6M |
| 2024-11-11 | 22.50 | 23.34 | 22.40 | 23.34 | 3.5M |
| 2024-11-08 | 23.25 | 23.59 | 22.61 | 22.68 | 4.1M |
| 2024-11-07 | 22.46 | 22.90 | 22.30 | 22.80 | 3.3M |
| 2024-11-06 | 22.52 | 22.85 | 22.20 | 22.55 | 3.7M |
| 2024-11-05 | 21.52 | 22.38 | 21.52 | 22.31 | 3.4M |
| 2024-11-04 | 20.78 | 21.57 | 20.78 | 21.50 | 1.9M |
| 2024-11-01 | 21.80 | 21.95 | 20.74 | 20.78 | 3.3M |
| 2024-10-31 | 21.72 | 22.09 | 21.53 | 22.03 | 2.4M |
| 2024-10-30 | 21.81 | 21.98 | 21.09 | 21.71 | 2.5M |
| 2024-10-29 | 22.90 | 22.90 | 21.85 | 21.92 | 3.7M |
| 2024-10-28 | 22.86 | 23.03 | 22.55 | 22.83 | 3.3M |
| 2024-10-25 | 22.97 | 23.28 | 22.72 | 22.97 | 3.7M |
| 2024-10-24 | 22.70 | 23.18 | 22.23 | 22.57 | 3.8M |
| 2024-10-23 | 23.10 | 23.49 | 22.61 | 22.71 | 5.4M |
| 2024-10-22 | 23.95 | 25.01 | 23.25 | 23.49 | 8.6M |
| 2024-10-21 | 22.62 | 23.77 | 22.54 | 23.24 | 6.9M |
| 2024-10-18 | 22.80 | 23.79 | 21.67 | 22.88 | 9.4M |
| 2024-10-17 | 20.34 | 23.93 | 20.23 | 22.42 | 6.6M |
| 2024-10-16 | 19.76 | 20.48 | 19.71 | 20.12 | 1.8M |
| 2024-10-15 | 20.71 | 20.88 | 20.12 | 20.12 | 2.5M |
| 2024-10-14 | 20.32 | 20.80 | 19.68 | 20.80 | 2.8M |
| 2024-10-11 | 21.50 | 21.66 | 20.00 | 20.24 | 3.1M |
| 2024-10-10 | 21.89 | 22.76 | 21.58 | 21.70 | 3.2M |
| 2024-10-09 | 23.66 | 23.66 | 21.67 | 21.69 | 4.6M |
| 2024-10-08 | 25.00 | 25.55 | 22.58 | 24.72 | 8.2M |
| 2024-09-30 | 20.00 | 21.65 | 19.43 | 21.46 | 5.9M |
| 2024-09-27 | 18.08 | 19.06 | 17.94 | 18.87 | 3.3M |
| 2024-09-26 | 17.17 | 17.73 | 17.10 | 17.72 | 1.7M |
| 2024-09-25 | 17.27 | 17.59 | 17.14 | 17.17 | 2.0M |
| 2024-09-24 | 16.56 | 17.09 | 16.50 | 17.07 | 1.5M |
| 2024-09-23 | 16.45 | 16.60 | 16.26 | 16.48 | 0.6M |
| 2024-09-20 | 16.71 | 16.89 | 16.33 | 16.48 | 0.9M |
| 2024-09-19 | 16.27 | 16.72 | 16.25 | 16.65 | 1.3M |
| 2024-09-18 | 16.40 | 16.47 | 15.95 | 16.18 | 0.9M |
| 2024-09-13 | 16.90 | 16.90 | 16.33 | 16.33 | 0.9M |
| 2024-09-12 | 16.88 | 17.13 | 16.80 | 16.80 | 0.8M |
| 2024-09-11 | 17.11 | 17.21 | 16.79 | 16.91 | 1.1M |
| 2024-09-10 | 16.99 | 17.21 | 16.83 | 17.17 | 0.9M |
| 2024-09-09 | 17.01 | 17.16 | 16.85 | 16.99 | 0.8M |
| 2024-09-06 | 17.80 | 17.80 | 17.10 | 17.13 | 1.1M |
| 2024-09-05 | 17.63 | 17.80 | 17.60 | 17.70 | 0.7M |
| 2024-09-04 | 17.65 | 17.75 | 17.45 | 17.58 | 0.9M |
| 2024-09-03 | 17.74 | 17.87 | 17.50 | 17.76 | 1.1M |
| 2024-09-02 | 18.23 | 18.29 | 17.63 | 17.64 | 1.7M |
| 2024-08-30 | 18.20 | 18.67 | 18.06 | 18.35 | 1.8M |
| 2024-08-29 | 17.78 | 18.21 | 17.61 | 18.12 | 1.3M |
| 2024-08-28 | 17.91 | 18.00 | 17.71 | 17.77 | 1.1M |
| 2024-08-27 | 17.99 | 18.25 | 17.60 | 17.60 | 1.2M |
| 2024-08-26 | 17.50 | 18.11 | 17.50 | 17.99 | 1.3M |
| 2024-08-23 | 17.62 | 17.69 | 17.17 | 17.60 | 1.0M |
| 2024-08-22 | 17.84 | 17.86 | 17.45 | 17.65 | 1.3M |
| 2024-08-21 | 17.95 | 18.02 | 17.67 | 17.84 | 1.1M |
| 2024-08-20 | 18.40 | 18.46 | 17.66 | 18.01 | 1.9M |
| 2024-08-19 | 18.20 | 18.62 | 18.20 | 18.33 | 1.5M |
| 2024-08-16 | 18.56 | 18.66 | 18.22 | 18.41 | 1.8M |
| 2024-08-15 | 18.07 | 18.40 | 17.97 | 18.35 | 1.7M |
| 2024-08-14 | 18.49 | 18.60 | 18.16 | 18.22 | 1.1M |
| 2024-08-13 | 18.35 | 18.49 | 18.08 | 18.45 | 1.1M |
| 2024-08-12 | 18.19 | 18.58 | 18.06 | 18.34 | 1.5M |
| 2024-08-09 | 18.35 | 18.56 | 18.21 | 18.21 | 1.3M |
| 2024-08-08 | 18.51 | 18.69 | 18.07 | 18.29 | 1.8M |
| 2024-08-07 | 18.83 | 18.98 | 18.63 | 18.72 | 1.6M |
| 2024-08-06 | 18.62 | 19.05 | 18.36 | 18.78 | 2.3M |
| 2024-08-05 | 19.09 | 19.58 | 18.31 | 18.31 | 3.5M |
| 2024-08-02 | 19.94 | 20.25 | 19.38 | 19.38 | 4.6M |
| 2024-08-01 | 19.57 | 20.66 | 19.26 | 20.28 | 6.4M |
| 2024-07-31 | 18.75 | 19.47 | 18.58 | 19.45 | 5.6M |
| 2024-07-30 | 18.39 | 20.08 | 18.38 | 19.07 | 6.3M |
| 2024-07-29 | 18.40 | 18.41 | 17.66 | 18.23 | 4.3M |
| 2024-07-26 | 18.77 | 19.32 | 17.96 | 18.40 | 4.2M |
| 2024-07-25 | 18.00 | 18.49 | 17.92 | 18.26 | 0.6M |
| 2024-07-24 | 19.02 | 19.02 | 18.07 | 18.21 | 1.8M |
| 2024-07-23 | 19.73 | 19.79 | 19.02 | 19.02 | 1.1M |
| 2024-07-22 | 19.90 | 20.04 | 19.40 | 19.72 | 1.1M |
| 2024-07-19 | 19.88 | 20.09 | 19.61 | 19.88 | 0.8M |
| 2024-07-18 | 20.28 | 20.28 | 19.60 | 19.89 | 0.9M |
| 2024-07-17 | 20.30 | 20.50 | 19.90 | 20.29 | 1.0M |
| 2024-07-16 | 20.09 | 20.58 | 19.96 | 20.48 | 1.3M |
| 2024-07-15 | 20.20 | 20.31 | 19.64 | 20.30 | 1.3M |
| 2024-07-12 | 20.41 | 20.41 | 20.03 | 20.20 | 1.1M |
| 2024-07-11 | 20.23 | 20.86 | 20.10 | 20.44 | 2.5M |
| 2024-07-10 | 19.38 | 20.40 | 19.34 | 20.27 | 2.9M |
| 2024-07-09 | 18.67 | 19.50 | 18.45 | 19.40 | 1.9M |
| 2024-07-08 | 19.22 | 19.22 | 18.62 | 18.68 | 1.0M |
| 2024-07-05 | 18.67 | 19.46 | 18.67 | 19.26 | 1.4M |
| 2024-07-04 | 19.21 | 19.40 | 18.70 | 18.79 | 1.1M |
| 2024-07-03 | 19.95 | 19.95 | 19.20 | 19.21 | 1.2M |
| 2024-07-02 | 19.86 | 19.95 | 19.42 | 19.57 | 1.1M |
| 2024-07-01 | 19.95 | 20.09 | 19.36 | 19.86 | 1.1M |
| 2024-06-28 | 20.02 | 20.50 | 19.87 | 19.88 | 1.0M |
| 2024-06-27 | 20.42 | 20.60 | 20.00 | 20.00 | 0.9M |
| 2024-06-26 | 19.83 | 20.49 | 19.54 | 20.43 | 0.9M |
| 2024-06-25 | 19.62 | 20.11 | 19.56 | 19.83 | 0.9M |
| 2024-06-24 | 20.30 | 20.44 | 19.60 | 19.67 | 1.1M |
| 2024-06-21 | 20.57 | 20.77 | 20.30 | 20.53 | 0.8M |
| 2024-06-20 | 21.07 | 21.35 | 20.65 | 20.79 | 1.2M |
| 2024-06-19 | 21.60 | 21.79 | 21.20 | 21.35 | 1.8M |
| 2024-06-18 | 21.80 | 22.06 | 21.17 | 21.72 | 3.1M |
| 2024-06-17 | 22.12 | 22.20 | 21.70 | 21.80 | 1.2M |
| 2024-06-14 | 22.40 | 22.40 | 21.89 | 22.12 | 0.9M |
| 2024-06-13 | 22.19 | 22.56 | 22.10 | 22.33 | 1.1M |
| 2024-06-12 | 22.00 | 22.64 | 21.98 | 22.21 | 1.4M |
| 2024-06-11 | 21.50 | 22.38 | 21.00 | 22.24 | 1.8M |
| 2024-06-07 | 22.26 | 22.93 | 21.57 | 21.77 | 1.8M |
| 2024-06-06 | 22.43 | 22.66 | 21.42 | 22.26 | 3.5M |
| 2024-06-05 | 22.98 | 23.94 | 22.66 | 22.72 | 3.2M |
| 2024-06-04 | 23.51 | 23.65 | 22.28 | 22.59 | 2.5M |
| 2024-06-03 | 23.77 | 24.65 | 23.36 | 23.73 | 2.8M |
| 2024-05-31 | 22.79 | 24.05 | 22.69 | 23.66 | 2.3M |
| 2024-05-30 | 22.91 | 23.30 | 22.62 | 22.79 | 0.9M |
| 2024-05-29 | 22.79 | 23.40 | 22.79 | 22.96 | 0.9M |
| 2024-05-28 | 23.00 | 23.38 | 22.84 | 22.98 | 0.8M |
| 2024-05-27 | 23.37 | 23.37 | 22.55 | 23.16 | 1.1M |
| 2024-05-24 | 24.14 | 24.14 | 22.35 | 23.12 | 2.4M |
| 2024-05-23 | 24.07 | 25.06 | 24.06 | 24.35 | 2.7M |
| 2024-05-22 | 23.96 | 24.11 | 23.72 | 24.08 | 1.1M |
| 2024-05-21 | 24.48 | 24.59 | 23.80 | 23.86 | 2.0M |
| 2024-05-20 | 24.43 | 24.58 | 24.17 | 24.48 | 1.9M |
| 2024-05-17 | 23.79 | 24.45 | 23.70 | 24.41 | 3.0M |
| 2024-05-16 | 23.69 | 24.10 | 23.64 | 23.73 | 1.2M |
| 2024-05-15 | 23.86 | 24.00 | 23.59 | 23.64 | 1.2M |
| 2024-05-14 | 23.82 | 24.21 | 23.76 | 23.82 | 1.5M |
| 2024-05-13 | 24.18 | 24.19 | 23.55 | 23.81 | 1.5M |
| 2024-05-10 | 24.65 | 24.65 | 24.14 | 24.15 | 2.0M |
| 2024-05-09 | 24.41 | 24.77 | 24.41 | 24.66 | 2.0M |
| 2024-05-08 | 24.75 | 24.93 | 24.35 | 24.61 | 2.3M |
| 2024-05-07 | 24.56 | 25.04 | 24.37 | 24.87 | 3.3M |
| 2024-05-06 | 24.64 | 24.88 | 24.35 | 24.56 | 3.2M |
| 2024-04-30 | 25.18 | 25.28 | 24.22 | 24.28 | 5.0M |
| 2024-04-29 | 24.99 | 26.74 | 24.97 | 25.28 | 6.8M |
| 2024-04-26 | 24.83 | 25.08 | 24.15 | 24.93 | 7.0M |
| 2024-04-25 | 24.61 | 27.59 | 24.22 | 25.69 | 10.9M |
| 2024-04-24 | 22.94 | 23.90 | 22.57 | 23.71 | 2.3M |
| 2024-04-23 | 22.75 | 22.97 | 22.21 | 22.94 | 1.1M |
| 2024-04-22 | 22.61 | 22.89 | 21.81 | 22.66 | 1.9M |
| 2024-04-19 | 22.89 | 23.59 | 22.54 | 23.03 | 1.8M |
| 2024-04-18 | 22.26 | 23.49 | 21.80 | 23.25 | 2.6M |
| 2024-04-17 | 20.76 | 22.39 | 20.76 | 22.39 | 2.3M |
| 2024-04-16 | 22.60 | 22.62 | 20.29 | 20.39 | 3.8M |
| 2024-04-15 | 22.83 | 23.69 | 22.48 | 22.72 | 2.0M |
| 2024-04-12 | 23.41 | 24.00 | 22.97 | 23.06 | 1.6M |
| 2024-04-11 | 23.38 | 23.74 | 22.86 | 23.43 | 1.1M |
| 2024-04-10 | 23.07 | 23.79 | 22.94 | 23.37 | 1.6M |
| 2024-04-09 | 23.43 | 23.45 | 22.78 | 23.16 | 1.2M |
| 2024-04-08 | 23.39 | 23.99 | 23.27 | 23.39 | 1.6M |
| 2024-04-03 | 23.67 | 23.67 | 23.26 | 23.54 | 1.2M |
| 2024-04-02 | 23.92 | 24.28 | 23.55 | 23.72 | 1.9M |
| 2024-04-01 | 23.85 | 24.06 | 23.24 | 24.03 | 3.2M |
| 2024-03-29 | 22.46 | 23.72 | 22.46 | 23.72 | 2.7M |
| 2024-03-28 | 22.41 | 22.84 | 21.96 | 22.43 | 1.8M |
| 2024-03-27 | 22.74 | 23.16 | 21.91 | 22.01 | 2.5M |
| 2024-03-26 | 22.70 | 23.08 | 22.41 | 22.74 | 1.6M |
| 2024-03-25 | 23.24 | 23.46 | 22.65 | 22.74 | 1.2M |
| 2024-03-22 | 23.45 | 23.55 | 23.03 | 23.28 | 1.0M |
| 2024-03-21 | 24.19 | 24.47 | 23.24 | 23.40 | 2.0M |
| 2024-03-20 | 24.20 | 24.20 | 23.37 | 23.86 | 2.1M |
| 2024-03-19 | 23.59 | 24.90 | 23.52 | 24.20 | 4.1M |
| 2024-03-18 | 22.69 | 23.66 | 22.68 | 23.63 | 2.4M |
| 2024-03-15 | 22.68 | 22.79 | 22.26 | 22.69 | 1.7M |
| 2024-03-14 | 22.54 | 23.00 | 22.42 | 22.72 | 2.2M |
| 2024-03-13 | 22.21 | 23.61 | 22.08 | 22.75 | 3.9M |
| 2024-03-12 | 21.76 | 22.90 | 21.73 | 22.21 | 4.8M |
| 2024-03-11 | 20.83 | 21.79 | 20.71 | 21.70 | 1.7M |
| 2024-03-08 | 21.21 | 21.46 | 20.90 | 20.99 | 1.7M |
| 2024-03-07 | 21.37 | 22.21 | 21.27 | 21.31 | 2.2M |
| 2024-03-06 | 21.10 | 21.30 | 20.81 | 21.17 | 1.2M |
| 2024-03-05 | 21.65 | 21.65 | 20.89 | 21.10 | 2.2M |
| 2024-03-04 | 21.21 | 21.78 | 21.09 | 21.66 | 2.6M |
| 2024-03-01 | 21.45 | 21.57 | 21.02 | 21.24 | 1.8M |
| 2024-02-29 | 20.56 | 21.45 | 20.46 | 21.43 | 2.3M |
| 2024-02-28 | 21.59 | 21.82 | 20.78 | 20.78 | 2.6M |
| 2024-02-27 | 21.17 | 21.59 | 20.75 | 21.55 | 2.7M |
| 2024-02-26 | 21.28 | 21.48 | 21.09 | 21.23 | 2.6M |
| 2024-02-23 | 21.61 | 21.72 | 20.97 | 21.35 | 2.6M |
| 2024-02-22 | 21.65 | 21.66 | 21.03 | 21.46 | 1.9M |
| 2024-02-21 | 21.23 | 21.93 | 20.68 | 21.79 | 2.6M |
| 2024-02-20 | 21.41 | 21.61 | 20.89 | 21.32 | 1.1M |
| 2024-02-19 | 21.86 | 22.05 | 20.83 | 21.52 | 1.8M |
| 2024-02-08 | 19.52 | 22.29 | 19.24 | 21.86 | 3.4M |
| 2024-02-07 | 19.72 | 20.57 | 19.17 | 19.35 | 2.6M |
| 2024-02-06 | 18.16 | 20.35 | 17.25 | 20.01 | 3.2M |
| 2024-02-05 | 17.47 | 18.83 | 17.39 | 18.61 | 3.5M |
| 2024-02-02 | 18.32 | 18.57 | 17.11 | 17.51 | 1.8M |
| 2024-02-01 | 18.50 | 18.72 | 17.99 | 18.25 | 1.4M |
| 2024-01-31 | 19.63 | 19.68 | 18.48 | 18.59 | 1.8M |
| 2024-01-30 | 19.86 | 20.18 | 19.59 | 19.63 | 0.9M |
| 2024-01-29 | 20.77 | 20.84 | 19.83 | 20.06 | 1.5M |
| 2024-01-26 | 21.17 | 21.52 | 20.29 | 20.47 | 1.5M |
| 2024-01-25 | 20.48 | 21.48 | 20.21 | 21.23 | 2.4M |
| 2024-01-24 | 20.79 | 20.86 | 19.61 | 20.62 | 2.3M |
| 2024-01-23 | 20.08 | 20.86 | 19.58 | 20.75 | 1.5M |
| 2024-01-22 | 21.88 | 21.96 | 20.00 | 20.08 | 1.8M |
| 2024-01-19 | 22.35 | 22.47 | 21.45 | 22.03 | 1.9M |
| 2024-01-18 | 22.14 | 22.62 | 21.43 | 22.32 | 1.5M |
| 2024-01-17 | 22.62 | 22.66 | 22.10 | 22.10 | 0.6M |
| 2024-01-16 | 22.87 | 23.00 | 22.40 | 22.64 | 1.1M |
| 2024-01-15 | 23.03 | 23.17 | 22.61 | 22.79 | 1.1M |
| 2024-01-12 | 23.39 | 23.72 | 23.06 | 23.17 | 1.3M |
| 2024-01-11 | 22.92 | 23.54 | 22.41 | 23.40 | 1.9M |
| 2024-01-10 | 23.26 | 23.39 | 22.72 | 22.99 | 1.1M |
| 2024-01-09 | 22.97 | 23.50 | 22.97 | 23.39 | 1.3M |
| 2024-01-08 | 23.46 | 23.59 | 22.97 | 22.99 | 1.0M |
| 2024-01-05 | 24.62 | 24.62 | 23.26 | 23.46 | 2.6M |
| 2024-01-04 | 24.48 | 24.77 | 24.32 | 24.55 | 0.7M |
| 2024-01-03 | 24.69 | 24.80 | 24.35 | 24.58 | 1.2M |
| 2024-01-02 | 24.76 | 24.88 | 24.35 | 24.72 | 1.2M |