21.20
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 | 29.30 | 30.77 | 29.20 | 30.70 | 0.1M |
| 2024-12-30 | 30.10 | 30.10 | 28.60 | 29.30 | 0.2M |
| 2024-12-27 | 29.69 | 30.25 | 29.40 | 30.10 | 0.1M |
| 2024-12-26 | 30.30 | 30.40 | 29.75 | 29.88 | 0.2M |
| 2024-12-24 | 29.71 | 30.30 | 29.57 | 30.19 | 0.1M |
| 2024-12-23 | 30.80 | 31.10 | 29.90 | 29.96 | 0.2M |
| 2024-12-20 | 30.40 | 30.40 | 29.70 | 29.70 | 0.1M |
| 2024-12-19 | 28.30 | 30.38 | 28.30 | 29.80 | 0.1M |
| 2024-12-18 | 30.10 | 30.10 | 29.16 | 29.20 | 0.1M |
| 2024-12-17 | 30.20 | 31.39 | 30.10 | 30.70 | 0.2M |
| 2024-12-16 | 28.31 | 30.06 | 27.20 | 30.06 | 0.4M |
| 2024-12-13 | 28.50 | 28.90 | 28.45 | 28.63 | 0.1M |
| 2024-12-12 | 28.57 | 29.00 | 27.93 | 28.50 | 0.3M |
| 2024-12-11 | 30.10 | 30.21 | 28.51 | 29.40 | 0.2M |
| 2024-12-10 | 29.70 | 29.70 | 28.00 | 29.29 | 0.1M |
| 2024-12-09 | 28.40 | 29.00 | 28.40 | 28.99 | 0.1M |
| 2024-12-06 | 28.57 | 28.70 | 28.40 | 28.60 | 0.1M |
| 2024-12-05 | 30.09 | 30.20 | 28.03 | 28.03 | 0.2M |
| 2024-12-04 | 30.00 | 30.00 | 28.86 | 29.50 | 0.0M |
| 2024-12-03 | 30.40 | 30.47 | 29.50 | 29.99 | 0.1M |
| 2024-12-02 | 28.00 | 29.23 | 28.00 | 29.23 | 0.2M |
| 2024-11-29 | 28.50 | 29.10 | 27.54 | 27.84 | 0.2M |
| 2024-11-28 | 29.45 | 29.45 | 28.32 | 28.99 | 0.1M |
| 2024-11-27 | 30.00 | 30.00 | 28.34 | 29.30 | 0.2M |
| 2024-11-26 | 31.05 | 31.05 | 28.10 | 28.66 | 0.6M |
| 2024-11-25 | 29.58 | 29.58 | 29.58 | 29.58 | 0.4M |
| 2024-11-22 | 28.17 | 28.17 | 28.17 | 28.17 | 0.9M |
| 2024-11-21 | 27.55 | 27.62 | 26.55 | 27.62 | 0.1M |
| 2024-11-19 | 27.23 | 27.23 | 27.09 | 27.09 | 0.2M |
| 2024-11-18 | 27.64 | 27.64 | 27.64 | 27.64 | 0.0M |
| 2024-11-14 | 28.20 | 28.20 | 28.20 | 28.20 | 0.0M |
| 2024-11-13 | 28.77 | 28.77 | 28.77 | 28.77 | 0.1M |
| 2024-11-12 | 30.50 | 30.50 | 29.36 | 29.36 | 0.3M |
| 2024-11-11 | 29.95 | 29.95 | 29.95 | 29.95 | 0.0M |
| 2024-11-08 | 31.50 | 31.50 | 30.56 | 30.56 | 0.1M |
| 2024-11-07 | 31.18 | 31.18 | 31.18 | 31.18 | 0.1M |
| 2024-11-06 | 30.57 | 30.57 | 30.57 | 30.57 | 0.0M |
| 2024-11-05 | 29.98 | 29.98 | 29.98 | 29.98 | 0.0M |
| 2024-11-04 | 29.38 | 29.39 | 29.38 | 29.39 | 0.1M |
| 2024-11-01 | 28.82 | 28.82 | 28.82 | 28.82 | 0.0M |
| 2024-10-31 | 28.10 | 28.25 | 28.10 | 28.25 | 0.1M |
| 2024-10-30 | 27.79 | 27.79 | 27.60 | 27.70 | 0.6M |
| 2024-10-29 | 27.25 | 27.25 | 27.25 | 27.25 | 0.0M |
| 2024-10-28 | 27.80 | 27.80 | 27.80 | 27.80 | 0.0M |
| 2024-10-25 | 27.42 | 27.42 | 27.42 | 27.42 | 0.0M |
| 2024-10-22 | 27.98 | 27.98 | 27.98 | 27.98 | 0.0M |
| 2024-10-18 | 28.24 | 28.55 | 28.24 | 28.55 | 0.2M |
| 2024-10-17 | 28.82 | 28.82 | 28.82 | 28.82 | 0.0M |
| 2024-10-16 | 29.71 | 29.80 | 29.26 | 29.40 | 0.1M |
| 2024-10-15 | 30.80 | 30.80 | 30.80 | 30.80 | 0.0M |
| 2024-10-14 | 28.70 | 29.65 | 28.60 | 29.65 | 0.1M |
| 2024-10-11 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0M |
| 2024-10-09 | 27.11 | 27.53 | 26.83 | 27.53 | 0.1M |
| 2024-10-08 | 27.99 | 27.99 | 26.22 | 26.22 | 0.1M |
| 2024-10-07 | 27.70 | 27.70 | 27.60 | 27.60 | 0.1M |
| 2024-10-04 | 29.17 | 29.17 | 28.98 | 29.05 | 0.1M |
| 2024-10-03 | 31.50 | 31.50 | 30.50 | 30.50 | 0.1M |
| 2024-10-01 | 31.00 | 31.50 | 30.60 | 31.50 | 0.3M |
| 2024-09-30 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-09-27 | 29.90 | 31.00 | 29.90 | 30.75 | 0.1M |
| 2024-09-26 | 32.70 | 32.72 | 29.69 | 29.94 | 0.5M |
| 2024-09-25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.1M |
| 2024-09-24 | 29.77 | 29.77 | 29.77 | 29.77 | 0.1M |
| 2024-09-23 | 28.28 | 28.35 | 28.01 | 28.35 | 0.3M |
| 2024-09-20 | 26.80 | 27.41 | 26.53 | 27.00 | 0.3M |
| 2024-09-19 | 26.80 | 26.80 | 26.00 | 26.10 | 0.1M |
| 2024-09-18 | 27.00 | 27.00 | 26.70 | 26.80 | 0.1M |
| 2024-09-17 | 26.40 | 26.40 | 26.11 | 26.26 | 0.1M |
| 2024-09-16 | 26.38 | 27.40 | 26.38 | 27.00 | 0.2M |
| 2024-09-13 | 27.15 | 27.15 | 26.19 | 26.38 | 0.4M |
| 2024-09-12 | 27.30 | 27.50 | 26.51 | 27.50 | 0.2M |
| 2024-09-11 | 27.98 | 27.98 | 27.50 | 27.51 | 0.1M |
| 2024-09-10 | 27.43 | 28.45 | 27.30 | 28.29 | 0.3M |
| 2024-09-09 | 29.90 | 29.90 | 28.22 | 28.34 | 0.3M |
| 2024-09-06 | 29.79 | 29.79 | 28.60 | 28.76 | 0.3M |
| 2024-09-05 | 28.90 | 28.96 | 28.50 | 28.79 | 0.5M |
| 2024-09-04 | 27.50 | 27.64 | 27.00 | 27.58 | 0.4M |
| 2024-09-03 | 26.33 | 26.33 | 26.00 | 26.33 | 0.3M |
| 2024-09-02 | 25.05 | 25.08 | 24.41 | 25.08 | 0.4M |
| 2024-08-30 | 24.50 | 24.50 | 23.80 | 23.89 | 0.1M |
| 2024-08-29 | 23.60 | 24.00 | 23.60 | 24.00 | 0.2M |
| 2024-08-28 | 25.40 | 25.40 | 24.50 | 24.59 | 0.2M |
| 2024-08-27 | 24.65 | 24.65 | 24.40 | 24.65 | 0.1M |
| 2024-08-26 | 24.50 | 24.50 | 24.50 | 24.50 | 0.0M |
| 2024-08-23 | 23.01 | 24.50 | 23.01 | 24.19 | 0.2M |
| 2024-08-22 | 23.55 | 24.55 | 23.55 | 23.81 | 0.1M |
| 2024-08-21 | 24.54 | 24.95 | 23.30 | 24.13 | 0.2M |
| 2024-08-20 | 25.10 | 25.10 | 24.23 | 24.23 | 0.2M |
| 2024-08-19 | 25.30 | 25.93 | 25.00 | 25.24 | 0.1M |
| 2024-08-16 | 25.47 | 25.47 | 23.82 | 25.30 | 0.5M |
| 2024-08-14 | 24.26 | 24.26 | 24.26 | 24.26 | 0.1M |
| 2024-08-13 | 23.08 | 23.10 | 23.08 | 23.10 | 0.0M |
| 2024-08-12 | 20.72 | 22.00 | 20.72 | 22.00 | 0.2M |
| 2024-08-09 | 20.85 | 21.04 | 20.85 | 21.04 | 0.2M |
| 2024-08-08 | 20.70 | 20.90 | 19.90 | 20.04 | 0.6M |
| 2024-08-07 | 21.02 | 21.20 | 20.91 | 20.91 | 0.7M |
| 2024-08-06 | 22.75 | 22.85 | 22.01 | 22.01 | 0.7M |
| 2024-08-05 | 23.20 | 23.20 | 23.17 | 23.17 | 0.1M |
| 2024-08-02 | 24.51 | 24.51 | 23.80 | 24.38 | 0.3M |
| 2024-08-01 | 25.82 | 25.82 | 24.33 | 24.98 | 0.7M |
| 2024-07-31 | 24.60 | 24.60 | 24.50 | 24.60 | 0.2M |
| 2024-07-30 | 23.28 | 23.43 | 23.28 | 23.43 | 0.1M |
| 2024-07-29 | 21.90 | 22.31 | 21.26 | 22.31 | 0.6M |
| 2024-07-26 | 21.20 | 21.75 | 21.20 | 21.25 | 0.2M |
| 2024-07-25 | 22.39 | 22.39 | 20.80 | 20.99 | 0.4M |
| 2024-07-24 | 21.35 | 21.50 | 20.62 | 21.50 | 0.3M |
| 2024-07-23 | 21.57 | 21.68 | 20.34 | 20.48 | 0.4M |
| 2024-07-22 | 20.35 | 21.28 | 20.35 | 20.74 | 0.6M |
| 2024-07-19 | 21.30 | 21.48 | 20.27 | 20.27 | 0.3M |
| 2024-07-18 | 21.04 | 21.34 | 20.65 | 21.33 | 1.3M |
| 2024-07-16 | 20.32 | 20.32 | 20.30 | 20.32 | 0.2M |
| 2024-07-15 | 18.40 | 19.36 | 18.40 | 19.36 | 0.5M |
| 2024-07-12 | 18.83 | 18.89 | 18.40 | 18.44 | 0.3M |
| 2024-07-11 | 19.10 | 19.10 | 18.31 | 18.35 | 0.3M |
| 2024-07-10 | 17.92 | 18.37 | 17.42 | 18.30 | 0.6M |
| 2024-07-09 | 17.30 | 17.75 | 17.21 | 17.50 | 0.5M |
| 2024-07-08 | 16.73 | 17.10 | 16.73 | 16.91 | 0.7M |
| 2024-07-05 | 18.10 | 18.14 | 17.51 | 17.51 | 0.2M |
| 2024-07-04 | 18.00 | 18.00 | 17.42 | 17.80 | 0.1M |
| 2024-07-03 | 19.05 | 19.05 | 17.50 | 17.86 | 0.4M |
| 2024-07-02 | 18.15 | 18.15 | 18.05 | 18.15 | 0.4M |
| 2024-07-01 | 17.00 | 17.29 | 17.00 | 17.29 | 0.1M |
| 2024-06-28 | 17.40 | 17.40 | 16.10 | 16.47 | 0.3M |
| 2024-06-27 | 17.60 | 18.57 | 16.90 | 16.91 | 0.7M |
| 2024-06-26 | 18.70 | 18.80 | 17.60 | 17.70 | 0.6M |
| 2024-06-25 | 19.96 | 19.96 | 18.30 | 18.52 | 0.8M |
| 2024-06-24 | 19.01 | 19.01 | 19.00 | 19.01 | 0.5M |
| 2024-06-21 | 17.80 | 18.13 | 17.51 | 18.11 | 1.0M |
| 2024-06-20 | 16.50 | 17.27 | 16.50 | 17.27 | 0.3M |
| 2024-06-19 | 17.22 | 17.99 | 16.36 | 16.45 | 0.6M |
| 2024-06-18 | 16.90 | 17.22 | 16.87 | 17.22 | 1.4M |
| 2024-06-14 | 15.00 | 15.65 | 14.66 | 15.65 | 1.6M |
| 2024-06-13 | 13.50 | 14.47 | 13.50 | 14.23 | 1.4M |
| 2024-06-12 | 13.65 | 13.65 | 13.00 | 13.16 | 0.3M |
| 2024-06-11 | 13.55 | 13.80 | 13.55 | 13.65 | 0.2M |
| 2024-06-10 | 14.38 | 14.40 | 13.10 | 13.20 | 0.5M |
| 2024-06-07 | 13.40 | 13.80 | 13.10 | 13.61 | 0.6M |
| 2024-06-06 | 12.20 | 12.73 | 12.20 | 12.73 | 0.1M |
| 2024-06-05 | 11.16 | 11.80 | 11.06 | 11.69 | 0.2M |
| 2024-06-04 | 12.60 | 12.60 | 11.72 | 11.99 | 0.7M |
| 2024-06-03 | 12.75 | 13.72 | 12.71 | 13.02 | 0.5M |
| 2024-05-31 | 13.20 | 13.90 | 12.50 | 12.58 | 0.6M |
| 2024-05-30 | 12.80 | 13.10 | 12.51 | 13.09 | 0.2M |
| 2024-05-29 | 12.74 | 12.90 | 12.51 | 12.60 | 0.7M |
| 2024-05-28 | 14.72 | 14.72 | 13.12 | 13.19 | 1.9M |
| 2024-05-27 | 13.62 | 13.67 | 12.64 | 13.38 | 1.1M |
| 2024-05-24 | 13.81 | 14.54 | 12.06 | 13.62 | 1.9M |
| 2024-05-23 | 12.55 | 13.39 | 12.55 | 13.39 | 1.6M |
| 2024-05-22 | 11.21 | 12.18 | 11.20 | 12.18 | 1.4M |
| 2024-05-21 | 9.95 | 11.19 | 9.51 | 11.07 | 2.7M |
| 2024-05-18 | 9.29 | 9.32 | 9.10 | 9.32 | 0.3M |
| 2024-05-17 | 8.10 | 9.00 | 8.10 | 8.89 | 1.2M |
| 2024-05-16 | 8.07 | 8.10 | 7.80 | 7.88 | 1.1M |
| 2024-05-15 | 7.90 | 8.10 | 7.77 | 7.89 | 0.7M |
| 2024-05-14 | 7.78 | 7.98 | 7.77 | 7.90 | 0.4M |
| 2024-05-13 | 7.90 | 8.00 | 7.67 | 7.78 | 0.8M |
| 2024-05-10 | 8.08 | 8.08 | 7.70 | 7.89 | 0.6M |
| 2024-05-09 | 7.40 | 8.20 | 7.40 | 7.55 | 1.5M |
| 2024-05-08 | 7.60 | 7.60 | 7.15 | 7.17 | 0.2M |
| 2024-05-07 | 7.48 | 7.51 | 7.30 | 7.40 | 0.5M |
| 2024-05-06 | 7.70 | 7.70 | 7.26 | 7.33 | 0.6M |
| 2024-05-03 | 7.21 | 7.49 | 7.20 | 7.33 | 0.9M |
| 2024-05-02 | 6.87 | 7.50 | 6.73 | 7.31 | 1.6M |
| 2024-04-30 | 6.60 | 6.60 | 6.52 | 6.52 | 0.1M |
| 2024-04-29 | 6.80 | 6.80 | 6.60 | 6.62 | 0.3M |
| 2024-04-26 | 6.80 | 6.80 | 6.56 | 6.80 | 0.1M |
| 2024-04-25 | 7.00 | 7.00 | 6.63 | 6.89 | 0.5M |
| 2024-04-24 | 6.60 | 6.83 | 6.60 | 6.82 | 0.2M |
| 2024-04-23 | 6.65 | 6.70 | 6.50 | 6.59 | 0.4M |
| 2024-04-22 | 6.86 | 7.00 | 6.70 | 6.80 | 1.2M |
| 2024-04-19 | 7.15 | 7.15 | 6.76 | 6.93 | 0.7M |
| 2024-04-18 | 6.65 | 7.27 | 6.60 | 7.01 | 0.2M |
| 2024-04-16 | 6.76 | 6.85 | 6.39 | 6.65 | 0.2M |
| 2024-04-15 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2024-04-12 | 7.03 | 7.03 | 6.95 | 6.95 | 0.3M |
| 2024-04-10 | 7.28 | 7.30 | 7.00 | 7.03 | 0.4M |
| 2024-04-09 | 7.50 | 7.60 | 7.08 | 7.27 | 0.7M |
| 2024-04-08 | 7.25 | 7.35 | 7.00 | 7.05 | 0.7M |
| 2024-04-05 | 7.56 | 7.56 | 6.91 | 7.00 | 0.6M |
| 2024-04-04 | 7.20 | 7.20 | 7.20 | 7.20 | 1.0M |
| 2024-04-03 | 6.86 | 6.86 | 6.86 | 6.86 | 0.2M |
| 2024-04-02 | 6.40 | 6.54 | 6.35 | 6.54 | 0.6M |
| 2024-04-01 | 6.45 | 6.50 | 6.20 | 6.23 | 0.2M |
| 2024-03-28 | 6.30 | 6.52 | 6.20 | 6.32 | 1.6M |
| 2024-03-27 | 6.35 | 6.97 | 6.35 | 6.53 | 1.9M |
| 2024-03-26 | 6.66 | 7.00 | 6.66 | 6.68 | 1.9M |
| 2024-03-22 | 7.20 | 7.40 | 6.85 | 7.01 | 10.0M |