29.94
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 | 21.35 | 21.43 | 20.13 | 20.15 | 43.6M |
| 2024-12-30 | 21.66 | 21.95 | 20.90 | 21.33 | 33.4M |
| 2024-12-27 | 22.38 | 22.48 | 21.39 | 21.63 | 49.0M |
| 2024-12-26 | 20.83 | 22.75 | 20.65 | 22.38 | 65.4M |
| 2024-12-25 | 20.99 | 22.60 | 20.90 | 21.06 | 55.1M |
| 2024-12-24 | 21.21 | 21.53 | 20.25 | 20.88 | 47.7M |
| 2024-12-23 | 21.99 | 22.47 | 21.13 | 21.21 | 59.8M |
| 2024-12-20 | 20.72 | 22.25 | 20.51 | 21.69 | 87.2M |
| 2024-12-19 | 18.49 | 21.69 | 18.44 | 21.42 | 102.4M |
| 2024-12-18 | 18.08 | 18.94 | 17.83 | 18.74 | 28.0M |
| 2024-12-17 | 18.34 | 18.88 | 18.05 | 18.13 | 28.0M |
| 2024-12-16 | 18.65 | 18.73 | 18.16 | 18.34 | 25.8M |
| 2024-12-13 | 18.87 | 19.32 | 18.73 | 18.79 | 33.0M |
| 2024-12-12 | 19.59 | 20.15 | 18.90 | 19.09 | 49.3M |
| 2024-12-11 | 18.11 | 19.92 | 18.11 | 19.44 | 70.1M |
| 2024-12-10 | 18.98 | 18.99 | 18.13 | 18.19 | 44.1M |
| 2024-12-09 | 17.33 | 18.30 | 17.33 | 18.16 | 45.7M |
| 2024-12-06 | 17.18 | 17.55 | 16.96 | 17.39 | 28.9M |
| 2024-12-05 | 16.64 | 17.60 | 16.60 | 17.30 | 31.6M |
| 2024-12-04 | 17.13 | 17.13 | 16.58 | 16.67 | 19.0M |
| 2024-12-03 | 17.10 | 17.21 | 16.85 | 17.09 | 19.1M |
| 2024-12-02 | 17.05 | 17.24 | 16.81 | 17.10 | 22.3M |
| 2024-11-29 | 16.56 | 17.24 | 16.42 | 16.92 | 26.0M |
| 2024-11-28 | 16.96 | 17.03 | 16.55 | 16.60 | 19.9M |
| 2024-11-27 | 16.40 | 16.93 | 15.99 | 16.92 | 26.0M |
| 2024-11-26 | 16.85 | 17.24 | 16.56 | 16.60 | 23.5M |
| 2024-11-25 | 16.68 | 16.86 | 16.05 | 16.52 | 22.0M |
| 2024-11-22 | 17.71 | 17.84 | 16.57 | 16.61 | 31.1M |
| 2024-11-21 | 17.91 | 18.09 | 17.52 | 17.80 | 22.4M |
| 2024-11-20 | 17.71 | 18.23 | 17.68 | 18.08 | 28.3M |
| 2024-11-19 | 17.41 | 17.86 | 17.13 | 17.80 | 23.7M |
| 2024-11-18 | 17.73 | 18.07 | 16.88 | 17.25 | 38.8M |
| 2024-11-15 | 17.97 | 18.75 | 17.70 | 17.80 | 33.2M |
| 2024-11-14 | 18.60 | 18.68 | 17.91 | 17.97 | 22.9M |
| 2024-11-13 | 18.52 | 18.76 | 18.17 | 18.69 | 26.5M |
| 2024-11-12 | 19.01 | 19.32 | 18.39 | 18.65 | 41.3M |
| 2024-11-11 | 18.88 | 19.20 | 18.56 | 19.11 | 43.6M |
| 2024-11-08 | 18.78 | 19.35 | 18.55 | 18.70 | 43.8M |
| 2024-11-07 | 18.48 | 18.98 | 18.32 | 18.58 | 48.2M |
| 2024-11-06 | 18.24 | 19.66 | 17.88 | 18.78 | 84.1M |
| 2024-11-05 | 17.52 | 18.33 | 17.12 | 18.16 | 71.9M |
| 2024-11-04 | 15.52 | 17.68 | 15.52 | 17.49 | 71.6M |
| 2024-11-01 | 16.36 | 16.44 | 15.47 | 15.50 | 38.0M |
| 2024-10-31 | 16.28 | 16.65 | 16.00 | 16.39 | 34.8M |
| 2024-10-30 | 16.40 | 16.80 | 16.02 | 16.34 | 41.8M |
| 2024-10-29 | 16.76 | 17.30 | 16.45 | 16.50 | 62.6M |
| 2024-10-28 | 16.34 | 16.37 | 15.81 | 16.20 | 37.2M |
| 2024-10-25 | 15.73 | 16.59 | 15.65 | 16.49 | 49.4M |
| 2024-10-24 | 15.80 | 16.10 | 15.36 | 15.68 | 30.0M |
| 2024-10-23 | 15.50 | 16.31 | 15.31 | 15.83 | 44.3M |
| 2024-10-22 | 15.65 | 15.75 | 15.14 | 15.42 | 33.1M |
| 2024-10-21 | 15.35 | 15.96 | 15.04 | 15.63 | 50.6M |
| 2024-10-18 | 13.87 | 15.53 | 13.87 | 15.01 | 50.6M |
| 2024-10-17 | 14.00 | 14.25 | 13.86 | 13.87 | 25.1M |
| 2024-10-16 | 13.72 | 14.10 | 13.63 | 13.81 | 21.8M |
| 2024-10-15 | 14.12 | 14.66 | 13.99 | 14.03 | 31.8M |
| 2024-10-14 | 13.77 | 14.35 | 13.39 | 14.25 | 33.0M |
| 2024-10-11 | 14.69 | 14.90 | 13.50 | 13.78 | 39.7M |
| 2024-10-10 | 15.40 | 15.75 | 14.76 | 14.86 | 42.1M |
| 2024-10-09 | 16.70 | 16.70 | 15.00 | 15.14 | 74.9M |
| 2024-10-08 | 17.80 | 17.81 | 15.71 | 17.70 | 87.1M |
| 2024-09-30 | 13.39 | 14.98 | 13.17 | 14.85 | 72.6M |
| 2024-09-27 | 12.03 | 12.77 | 11.81 | 12.62 | 52.9M |
| 2024-09-26 | 11.08 | 11.73 | 11.05 | 11.72 | 36.3M |
| 2024-09-25 | 11.20 | 11.47 | 11.10 | 11.13 | 31.5M |
| 2024-09-24 | 10.57 | 11.08 | 10.47 | 11.07 | 29.7M |
| 2024-09-23 | 10.45 | 10.85 | 10.41 | 10.65 | 19.7M |
| 2024-09-20 | 10.41 | 10.50 | 10.35 | 10.46 | 11.1M |
| 2024-09-19 | 10.24 | 10.53 | 10.12 | 10.38 | 14.7M |
| 2024-09-18 | 10.25 | 10.32 | 10.03 | 10.18 | 10.1M |
| 2024-09-13 | 10.48 | 10.53 | 10.24 | 10.25 | 13.9M |
| 2024-09-12 | 10.85 | 11.05 | 10.46 | 10.48 | 15.8M |
| 2024-09-11 | 10.57 | 10.65 | 10.47 | 10.53 | 7.9M |
| 2024-09-10 | 10.53 | 10.70 | 10.27 | 10.61 | 11.9M |
| 2024-09-09 | 10.57 | 10.64 | 10.38 | 10.45 | 11.5M |
| 2024-09-06 | 10.97 | 10.98 | 10.63 | 10.65 | 12.6M |
| 2024-09-05 | 10.75 | 11.06 | 10.73 | 10.92 | 14.8M |
| 2024-09-04 | 10.70 | 10.88 | 10.66 | 10.72 | 11.5M |
| 2024-09-03 | 10.56 | 10.84 | 10.49 | 10.83 | 16.2M |
| 2024-09-02 | 11.05 | 11.15 | 10.56 | 10.56 | 22.4M |
| 2024-08-30 | 10.77 | 11.30 | 10.73 | 11.13 | 26.9M |
| 2024-08-29 | 10.47 | 10.94 | 10.26 | 10.84 | 25.7M |
| 2024-08-28 | 10.74 | 10.84 | 10.55 | 10.82 | 15.5M |
| 2024-08-27 | 10.93 | 10.98 | 10.70 | 10.72 | 13.2M |
| 2024-08-26 | 11.10 | 11.21 | 10.91 | 10.99 | 11.9M |
| 2024-08-23 | 10.97 | 11.18 | 10.95 | 11.12 | 13.0M |
| 2024-08-22 | 11.32 | 11.36 | 10.99 | 11.05 | 13.7M |
| 2024-08-21 | 11.31 | 11.46 | 11.28 | 11.31 | 10.5M |
| 2024-08-20 | 11.67 | 11.74 | 11.32 | 11.36 | 13.9M |
| 2024-08-19 | 11.60 | 11.87 | 11.50 | 11.67 | 17.6M |
| 2024-08-16 | 11.57 | 11.73 | 11.56 | 11.58 | 15.8M |
| 2024-08-15 | 11.41 | 11.72 | 11.30 | 11.54 | 15.0M |
| 2024-08-14 | 11.55 | 11.59 | 11.42 | 11.46 | 9.0M |
| 2024-08-13 | 11.47 | 11.63 | 11.34 | 11.55 | 12.3M |
| 2024-08-12 | 11.65 | 11.71 | 11.43 | 11.47 | 17.6M |
| 2024-08-09 | 11.99 | 12.07 | 11.73 | 11.75 | 16.0M |
| 2024-08-08 | 12.07 | 12.10 | 11.75 | 11.90 | 19.1M |
| 2024-08-07 | 12.01 | 12.28 | 11.96 | 12.12 | 20.1M |
| 2024-08-06 | 11.99 | 12.10 | 11.80 | 12.06 | 22.0M |
| 2024-08-05 | 12.16 | 12.35 | 11.76 | 11.77 | 28.5M |
| 2024-08-02 | 12.75 | 12.80 | 12.21 | 12.26 | 33.1M |
| 2024-08-01 | 12.86 | 13.14 | 12.53 | 12.83 | 47.0M |
| 2024-07-31 | 11.97 | 12.58 | 11.72 | 12.45 | 51.4M |
| 2024-07-30 | 11.86 | 12.17 | 11.85 | 11.95 | 45.0M |
| 2024-07-29 | 13.86 | 13.86 | 12.06 | 12.12 | 86.9M |
| 2024-07-26 | 14.95 | 15.22 | 14.90 | 15.07 | 14.9M |
| 2024-07-25 | 15.05 | 15.23 | 14.78 | 14.87 | 17.4M |
| 2024-07-24 | 15.50 | 15.73 | 15.16 | 15.20 | 20.9M |
| 2024-07-23 | 16.23 | 16.27 | 15.53 | 15.55 | 21.7M |
| 2024-07-22 | 16.37 | 16.51 | 16.07 | 16.18 | 16.0M |
| 2024-07-19 | 16.15 | 16.71 | 16.12 | 16.39 | 18.0M |
| 2024-07-18 | 16.66 | 16.67 | 15.82 | 16.30 | 25.2M |
| 2024-07-17 | 17.34 | 17.36 | 16.79 | 16.80 | 18.9M |
| 2024-07-16 | 16.84 | 17.45 | 16.70 | 17.35 | 25.1M |
| 2024-07-15 | 17.20 | 17.26 | 16.75 | 16.85 | 16.6M |
| 2024-07-12 | 17.11 | 17.27 | 16.84 | 17.22 | 19.8M |
| 2024-07-11 | 17.33 | 17.43 | 16.90 | 17.37 | 31.9M |
| 2024-07-10 | 16.57 | 17.39 | 16.45 | 17.06 | 36.8M |
| 2024-07-09 | 15.50 | 16.57 | 15.33 | 16.54 | 28.6M |
| 2024-07-08 | 15.93 | 15.96 | 15.39 | 15.45 | 18.3M |
| 2024-07-05 | 15.92 | 16.14 | 15.51 | 16.02 | 18.8M |
| 2024-07-04 | 16.55 | 16.76 | 15.93 | 15.95 | 22.3M |
| 2024-07-03 | 16.45 | 16.67 | 16.12 | 16.37 | 12.7M |
| 2024-07-02 | 17.02 | 17.18 | 16.39 | 16.46 | 23.3M |
| 2024-07-01 | 17.09 | 17.23 | 16.56 | 17.10 | 23.8M |
| 2024-06-28 | 16.20 | 17.55 | 16.18 | 17.10 | 34.2M |
| 2024-06-27 | 16.50 | 16.66 | 16.22 | 16.24 | 13.8M |
| 2024-06-26 | 15.95 | 16.68 | 15.81 | 16.61 | 16.9M |
| 2024-06-25 | 16.45 | 16.49 | 15.78 | 15.99 | 16.9M |
| 2024-06-24 | 17.10 | 17.16 | 16.28 | 16.33 | 19.9M |
| 2024-06-21 | 16.90 | 17.36 | 16.77 | 17.21 | 19.0M |
| 2024-06-20 | 17.35 | 17.62 | 16.93 | 16.96 | 21.3M |
| 2024-06-19 | 17.87 | 17.97 | 17.28 | 17.31 | 27.8M |
| 2024-06-18 | 17.30 | 17.75 | 17.18 | 17.69 | 28.3M |
| 2024-06-17 | 17.02 | 17.50 | 16.96 | 17.28 | 21.6M |
| 2024-06-14 | 16.87 | 17.20 | 16.63 | 17.02 | 17.4M |
| 2024-06-13 | 16.59 | 17.15 | 16.51 | 16.90 | 26.5M |
| 2024-06-12 | 16.36 | 16.76 | 16.27 | 16.49 | 15.8M |
| 2024-06-11 | 15.89 | 16.36 | 15.62 | 16.34 | 15.3M |
| 2024-06-07 | 16.58 | 16.63 | 15.78 | 16.10 | 22.6M |
| 2024-06-06 | 16.84 | 16.97 | 16.30 | 16.41 | 24.9M |
| 2024-06-05 | 16.90 | 17.50 | 16.70 | 16.73 | 30.4M |
| 2024-06-04 | 16.70 | 16.79 | 16.29 | 16.63 | 19.4M |
| 2024-06-03 | 16.66 | 16.96 | 16.36 | 16.72 | 19.9M |
| 2024-05-31 | 16.00 | 17.18 | 15.99 | 16.56 | 27.3M |
| 2024-05-30 | 15.77 | 16.09 | 15.53 | 15.95 | 10.6M |
| 2024-05-29 | 15.90 | 16.08 | 15.79 | 15.88 | 10.8M |
| 2024-05-28 | 16.36 | 16.38 | 15.77 | 15.82 | 18.5M |
| 2024-05-27 | 16.37 | 16.51 | 15.92 | 16.45 | 14.6M |
| 2024-05-24 | 16.84 | 16.99 | 16.24 | 16.29 | 21.7M |
| 2024-05-23 | 17.25 | 17.31 | 16.76 | 16.82 | 19.5M |
| 2024-05-22 | 17.06 | 17.36 | 16.95 | 17.34 | 20.5M |
| 2024-05-21 | 17.28 | 17.29 | 16.91 | 17.05 | 15.2M |
| 2024-05-20 | 16.97 | 17.31 | 16.83 | 17.27 | 18.5M |
| 2024-05-17 | 16.95 | 17.07 | 16.77 | 17.01 | 13.4M |
| 2024-05-16 | 16.91 | 17.15 | 16.77 | 16.87 | 12.8M |
| 2024-05-15 | 16.87 | 17.22 | 16.68 | 16.73 | 14.6M |
| 2024-05-14 | 17.05 | 17.40 | 16.97 | 17.00 | 14.8M |
| 2024-05-13 | 17.00 | 17.21 | 16.78 | 17.07 | 18.7M |
| 2024-05-10 | 17.20 | 17.57 | 16.70 | 17.18 | 32.5M |
| 2024-05-09 | 17.09 | 17.23 | 16.92 | 17.08 | 20.9M |
| 2024-05-08 | 17.68 | 17.70 | 16.97 | 17.05 | 24.3M |
| 2024-05-07 | 17.84 | 17.84 | 17.45 | 17.60 | 24.8M |
| 2024-05-06 | 17.52 | 18.24 | 17.31 | 17.84 | 39.1M |
| 2024-04-30 | 17.33 | 17.76 | 17.21 | 17.33 | 29.8M |
| 2024-04-29 | 16.60 | 17.88 | 16.40 | 17.30 | 54.2M |
| 2024-04-26 | 15.66 | 16.25 | 15.62 | 16.23 | 22.2M |
| 2024-04-25 | 15.65 | 15.95 | 15.49 | 15.69 | 13.5M |
| 2024-04-24 | 15.33 | 15.74 | 15.18 | 15.72 | 15.6M |
| 2024-04-23 | 15.31 | 15.54 | 15.13 | 15.29 | 13.0M |
| 2024-04-22 | 14.87 | 15.24 | 14.53 | 15.15 | 11.2M |
| 2024-04-19 | 15.31 | 15.41 | 14.92 | 15.13 | 13.6M |
| 2024-04-18 | 15.23 | 15.80 | 14.94 | 15.46 | 18.3M |
| 2024-04-17 | 14.77 | 15.41 | 14.75 | 15.38 | 17.9M |
| 2024-04-16 | 15.20 | 15.54 | 14.38 | 14.41 | 20.6M |
| 2024-04-15 | 15.35 | 15.88 | 15.05 | 15.40 | 19.1M |
| 2024-04-12 | 15.47 | 15.77 | 15.34 | 15.38 | 16.5M |
| 2024-04-11 | 15.30 | 15.88 | 15.22 | 15.51 | 14.6M |
| 2024-04-10 | 15.93 | 15.93 | 15.17 | 15.40 | 17.5M |
| 2024-04-09 | 15.66 | 16.08 | 15.63 | 15.99 | 17.8M |
| 2024-04-08 | 16.03 | 16.17 | 15.51 | 15.55 | 22.4M |
| 2024-04-03 | 17.12 | 17.25 | 16.10 | 16.19 | 31.8M |
| 2024-04-02 | 17.62 | 17.75 | 17.11 | 17.24 | 30.2M |
| 2024-04-01 | 17.40 | 17.91 | 17.06 | 17.90 | 42.1M |
| 2024-03-29 | 16.01 | 17.36 | 15.85 | 17.31 | 38.8M |
| 2024-03-28 | 15.24 | 15.79 | 15.17 | 15.50 | 16.0M |
| 2024-03-27 | 16.41 | 16.46 | 15.11 | 15.15 | 19.8M |
| 2024-03-26 | 16.86 | 17.03 | 16.05 | 16.22 | 21.5M |
| 2024-03-25 | 17.20 | 17.40 | 16.70 | 16.72 | 13.5M |
| 2024-03-22 | 17.35 | 17.59 | 17.05 | 17.31 | 14.6M |
| 2024-03-21 | 17.40 | 17.78 | 17.36 | 17.43 | 16.4M |
| 2024-03-20 | 17.46 | 17.54 | 17.15 | 17.43 | 13.6M |
| 2024-03-19 | 17.22 | 17.77 | 17.09 | 17.47 | 21.7M |
| 2024-03-18 | 17.21 | 17.38 | 16.96 | 17.35 | 16.6M |
| 2024-03-15 | 16.88 | 17.12 | 16.65 | 17.10 | 12.6M |
| 2024-03-14 | 17.09 | 17.33 | 16.61 | 16.88 | 17.6M |
| 2024-03-13 | 17.29 | 17.53 | 17.03 | 17.24 | 17.2M |
| 2024-03-12 | 17.08 | 17.27 | 16.88 | 17.14 | 17.4M |
| 2024-03-11 | 16.90 | 17.13 | 16.70 | 17.13 | 16.0M |
| 2024-03-08 | 16.40 | 17.32 | 16.28 | 17.16 | 21.3M |
| 2024-03-07 | 16.90 | 17.13 | 16.32 | 16.35 | 17.9M |
| 2024-03-06 | 16.60 | 16.96 | 16.40 | 16.69 | 13.8M |
| 2024-03-05 | 16.90 | 17.05 | 16.55 | 16.73 | 19.2M |
| 2024-03-04 | 17.35 | 17.58 | 16.70 | 17.10 | 29.1M |
| 2024-03-01 | 16.39 | 17.57 | 16.31 | 17.26 | 34.5M |
| 2024-02-29 | 15.53 | 16.37 | 15.52 | 16.36 | 18.5M |
| 2024-02-28 | 16.94 | 17.04 | 15.55 | 15.55 | 26.7M |
| 2024-02-27 | 15.86 | 16.80 | 15.78 | 16.78 | 21.6M |
| 2024-02-26 | 15.84 | 16.10 | 15.73 | 15.85 | 16.8M |
| 2024-02-23 | 16.06 | 16.10 | 15.55 | 16.00 | 17.6M |
| 2024-02-22 | 15.20 | 15.72 | 15.15 | 15.65 | 16.0M |
| 2024-02-21 | 14.94 | 15.77 | 14.85 | 15.11 | 17.1M |
| 2024-02-20 | 15.09 | 15.22 | 14.82 | 15.12 | 13.2M |
| 2024-02-19 | 15.08 | 15.38 | 14.81 | 15.22 | 23.0M |
| 2024-02-08 | 13.89 | 15.25 | 13.89 | 14.92 | 23.1M |
| 2024-02-07 | 13.39 | 14.41 | 13.39 | 14.02 | 21.8M |
| 2024-02-06 | 11.95 | 13.53 | 11.88 | 13.30 | 21.1M |
| 2024-02-05 | 12.93 | 13.07 | 11.62 | 12.06 | 22.5M |
| 2024-02-02 | 13.77 | 14.11 | 12.61 | 13.12 | 18.6M |
| 2024-02-01 | 13.82 | 14.21 | 13.51 | 13.70 | 12.4M |
| 2024-01-31 | 14.45 | 14.67 | 13.77 | 13.77 | 10.8M |
| 2024-01-30 | 14.70 | 15.06 | 14.45 | 14.46 | 11.0M |
| 2024-01-29 | 15.19 | 15.43 | 14.66 | 14.66 | 12.0M |
| 2024-01-26 | 15.85 | 15.90 | 15.20 | 15.26 | 10.6M |
| 2024-01-25 | 15.31 | 15.92 | 15.04 | 15.90 | 14.2M |
| 2024-01-24 | 15.40 | 15.50 | 14.68 | 15.23 | 14.8M |
| 2024-01-23 | 15.24 | 15.45 | 15.10 | 15.33 | 10.6M |
| 2024-01-22 | 16.13 | 16.35 | 15.14 | 15.22 | 11.4M |
| 2024-01-19 | 16.35 | 16.55 | 16.12 | 16.15 | 6.8M |
| 2024-01-18 | 16.20 | 16.41 | 15.80 | 16.40 | 10.6M |
| 2024-01-17 | 16.69 | 16.79 | 16.21 | 16.21 | 7.9M |
| 2024-01-16 | 17.08 | 17.10 | 16.34 | 16.69 | 16.9M |
| 2024-01-15 | 16.87 | 17.23 | 16.65 | 17.13 | 17.9M |
| 2024-01-12 | 16.92 | 16.96 | 16.66 | 16.70 | 6.9M |
| 2024-01-11 | 16.56 | 17.15 | 16.49 | 16.98 | 7.5M |
| 2024-01-10 | 16.75 | 16.94 | 16.40 | 16.65 | 7.7M |
| 2024-01-09 | 17.02 | 17.37 | 16.60 | 16.81 | 10.8M |
| 2024-01-08 | 17.49 | 17.56 | 17.00 | 17.02 | 8.0M |
| 2024-01-05 | 18.04 | 18.16 | 17.33 | 17.46 | 11.7M |
| 2024-01-04 | 18.05 | 18.34 | 17.89 | 18.05 | 6.9M |
| 2024-01-03 | 18.68 | 18.72 | 17.81 | 18.04 | 10.3M |
| 2024-01-02 | 18.88 | 18.95 | 18.60 | 18.75 | 8.8M |