24.23
Last Update: 2025-10-01
| 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 | 17.24 | 17.49 | 17.00 | 17.49 | 0.0M |
| 2024-12-30 | 16.65 | 17.39 | 16.65 | 17.39 | 0.0M |
| 2024-12-27 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0M |
| 2024-12-26 | 16.72 | 16.72 | 16.45 | 16.45 | 0.0M |
| 2024-12-24 | 16.40 | 16.75 | 16.40 | 16.75 | 0.0M |
| 2024-12-23 | 16.80 | 16.80 | 16.80 | 16.80 | 0.0M |
| 2024-12-20 | 16.25 | 16.80 | 16.25 | 16.80 | 0.0M |
| 2024-12-19 | 16.96 | 16.96 | 16.40 | 16.65 | 0.0M |
| 2024-12-18 | 16.92 | 16.92 | 16.40 | 16.74 | 0.3M |
| 2024-12-17 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0M |
| 2024-12-16 | 16.96 | 16.96 | 16.96 | 16.96 | 0.0M |
| 2024-12-13 | 16.73 | 16.73 | 16.65 | 16.65 | 0.0M |
| 2024-12-12 | 16.70 | 16.70 | 16.53 | 16.70 | 0.0M |
| 2024-12-11 | 16.69 | 16.69 | 16.25 | 16.69 | 0.0M |
| 2024-12-10 | 15.85 | 16.50 | 15.85 | 16.38 | 0.0M |
| 2024-12-09 | 15.65 | 15.75 | 15.05 | 15.51 | 0.0M |
| 2024-12-04 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2024-12-03 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2024-11-27 | 14.75 | 15.45 | 14.75 | 15.40 | 0.0M |
| 2024-11-26 | 15.35 | 15.39 | 15.05 | 15.39 | 0.0M |
| 2024-11-25 | 14.75 | 15.50 | 14.75 | 15.46 | 0.1M |
| 2024-11-22 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-11-21 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-11-20 | 14.49 | 14.74 | 14.00 | 14.65 | 0.0M |
| 2024-11-19 | 14.60 | 14.89 | 14.50 | 14.85 | 0.0M |
| 2024-11-18 | 14.50 | 14.70 | 14.50 | 14.52 | 0.0M |
| 2024-11-15 | 14.12 | 14.45 | 14.00 | 14.40 | 0.0M |
| 2024-11-14 | 13.70 | 14.25 | 13.33 | 14.25 | 0.0M |
| 2024-11-13 | 14.58 | 14.58 | 13.70 | 14.47 | 0.0M |
| 2024-11-12 | 13.99 | 14.60 | 13.68 | 14.60 | 0.0M |
| 2024-11-11 | 13.24 | 13.94 | 13.24 | 13.75 | 0.0M |
| 2024-11-08 | 13.04 | 13.24 | 12.59 | 13.24 | 0.1M |
| 2024-11-07 | 12.16 | 13.05 | 12.16 | 12.59 | 0.0M |
| 2024-11-06 | 10.00 | 12.34 | 9.94 | 12.20 | 0.0M |
| 2024-11-05 | 6.75 | 6.94 | 6.74 | 6.93 | 0.0M |
| 2024-11-04 | 6.56 | 6.75 | 6.56 | 6.75 | 0.0M |
| 2024-11-01 | 6.48 | 6.48 | 6.48 | 6.48 | 0.0M |
| 2024-10-31 | 6.85 | 6.85 | 6.41 | 6.50 | 0.0M |
| 2024-10-30 | 6.95 | 7.29 | 6.90 | 6.90 | 0.0M |
| 2024-10-29 | 7.03 | 7.25 | 6.90 | 7.00 | 0.0M |
| 2024-10-24 | 7.35 | 7.51 | 7.35 | 7.40 | 0.0M |
| 2024-10-23 | 7.30 | 7.58 | 7.30 | 7.30 | 0.0M |
| 2024-10-22 | 7.35 | 7.47 | 7.35 | 7.47 | 0.0M |
| 2024-10-21 | 7.21 | 7.25 | 7.10 | 7.10 | 0.0M |
| 2024-10-18 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0M |
| 2024-10-17 | 6.80 | 6.92 | 6.70 | 6.92 | 0.0M |
| 2024-10-14 | 6.58 | 6.79 | 6.58 | 6.79 | 0.0M |
| 2024-10-10 | 6.20 | 6.50 | 6.20 | 6.50 | 0.0M |
| 2024-10-09 | 5.95 | 6.10 | 5.80 | 5.80 | 0.0M |
| 2024-10-08 | 6.04 | 6.04 | 6.04 | 6.04 | 0.0M |
| 2024-10-07 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-10-03 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2024-09-30 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-09-26 | 5.94 | 5.94 | 5.90 | 5.92 | 0.0M |
| 2024-09-25 | 6.10 | 6.10 | 5.95 | 5.95 | 0.0M |
| 2024-09-24 | 6.03 | 6.03 | 6.03 | 6.03 | 0.1M |
| 2024-09-23 | 5.95 | 6.03 | 5.77 | 6.03 | 0.2M |
| 2024-09-19 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-09-18 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2024-09-17 | 5.81 | 6.25 | 5.81 | 5.97 | 0.0M |
| 2024-09-16 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-09-13 | 6.10 | 6.28 | 6.10 | 6.28 | 0.0M |
| 2024-09-12 | 5.60 | 5.95 | 5.60 | 5.95 | 0.1M |
| 2024-09-11 | 5.90 | 6.24 | 5.60 | 6.24 | 0.0M |
| 2024-09-10 | 6.10 | 6.25 | 6.10 | 6.25 | 0.5M |
| 2024-09-09 | 6.30 | 6.51 | 6.30 | 6.40 | 0.1M |
| 2024-09-06 | 6.00 | 6.25 | 6.00 | 6.25 | 0.0M |
| 2024-08-30 | 5.75 | 6.00 | 5.75 | 6.00 | 0.0M |
| 2024-08-29 | 5.56 | 5.75 | 5.56 | 5.75 | 0.0M |
| 2024-08-22 | 5.72 | 5.76 | 5.72 | 5.76 | 0.0M |
| 2024-08-21 | 5.55 | 5.59 | 5.55 | 5.59 | 0.0M |
| 2024-08-20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-08-16 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2024-08-13 | 5.40 | 5.40 | 5.32 | 5.32 | 0.0M |
| 2024-08-08 | 5.85 | 5.85 | 5.75 | 5.75 | 0.0M |
| 2024-08-07 | 5.40 | 5.60 | 5.40 | 5.60 | 0.0M |
| 2024-08-06 | 5.50 | 5.55 | 5.50 | 5.55 | 0.0M |
| 2024-08-05 | 5.35 | 5.35 | 5.00 | 5.00 | 0.0M |
| 2024-08-02 | 5.84 | 5.84 | 5.75 | 5.75 | 0.0M |
| 2024-08-01 | 6.38 | 6.38 | 6.03 | 6.03 | 0.0M |
| 2024-07-25 | 6.63 | 7.00 | 6.63 | 7.00 | 0.0M |
| 2024-07-23 | 6.78 | 7.58 | 6.78 | 7.58 | 0.0M |
| 2024-07-19 | 7.13 | 7.70 | 7.13 | 7.70 | 0.0M |
| 2024-07-18 | 7.90 | 7.90 | 7.10 | 7.10 | 0.0M |
| 2024-07-17 | 7.89 | 7.89 | 7.89 | 7.89 | 0.0M |
| 2024-07-16 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0M |
| 2024-07-15 | 7.33 | 7.75 | 7.33 | 7.75 | 0.0M |
| 2024-07-12 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0M |
| 2024-07-11 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0M |
| 2024-07-09 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0M |
| 2024-07-08 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0M |
| 2024-07-05 | 7.32 | 7.34 | 7.32 | 7.34 | 0.0M |
| 2024-07-02 | 7.20 | 7.34 | 6.95 | 7.34 | 0.1M |
| 2024-07-01 | 7.33 | 7.33 | 7.20 | 7.20 | 0.0M |
| 2024-06-28 | 7.02 | 7.25 | 7.02 | 7.25 | 0.0M |
| 2024-06-26 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2024-06-24 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2024-06-20 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0M |
| 2024-06-18 | 6.72 | 7.05 | 6.62 | 7.05 | 0.0M |
| 2024-06-17 | 6.72 | 7.15 | 6.72 | 7.15 | 0.0M |
| 2024-06-14 | 7.23 | 7.23 | 7.23 | 7.23 | 0.0M |
| 2024-06-11 | 7.33 | 7.33 | 7.33 | 7.33 | 0.0M |
| 2024-06-10 | 7.33 | 7.33 | 7.33 | 7.33 | 0.0M |
| 2024-06-07 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-06 | 7.22 | 7.30 | 7.22 | 7.30 | 0.0M |
| 2024-06-05 | 7.10 | 7.25 | 7.10 | 7.25 | 0.0M |
| 2024-06-04 | 7.17 | 7.20 | 7.15 | 7.20 | 0.0M |
| 2024-06-03 | 6.94 | 7.20 | 6.94 | 6.98 | 0.0M |
| 2024-05-31 | 6.92 | 6.99 | 6.92 | 6.99 | 0.0M |
| 2024-05-30 | 6.93 | 6.94 | 6.93 | 6.94 | 0.0M |
| 2024-05-29 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0M |
| 2024-05-28 | 6.53 | 6.94 | 6.53 | 6.94 | 0.0M |
| 2024-05-24 | 6.73 | 6.74 | 6.73 | 6.74 | 0.0M |
| 2024-05-23 | 6.72 | 6.74 | 6.72 | 6.74 | 0.0M |
| 2024-05-22 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2024-05-21 | 6.70 | 6.72 | 6.70 | 6.72 | 0.0M |
| 2024-05-20 | 6.30 | 6.72 | 6.30 | 6.72 | 0.0M |
| 2024-05-17 | 6.21 | 6.29 | 6.21 | 6.29 | 0.0M |
| 2024-05-16 | 5.69 | 6.13 | 5.69 | 6.13 | 0.0M |
| 2024-05-13 | 5.84 | 6.12 | 5.84 | 6.12 | 0.0M |
| 2024-05-10 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0M |
| 2024-05-09 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0M |
| 2024-05-08 | 6.04 | 6.04 | 6.04 | 6.04 | 0.0M |
| 2024-05-07 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0M |
| 2024-05-02 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-04-22 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0M |
| 2024-04-16 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0M |
| 2024-04-15 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0M |
| 2024-04-11 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-04-09 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2024-04-08 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-04-03 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-04-02 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0M |
| 2024-04-01 | 5.88 | 5.88 | 5.48 | 5.80 | 0.0M |
| 2024-03-27 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0M |
| 2024-03-26 | 5.62 | 5.93 | 5.62 | 5.93 | 0.0M |
| 2024-03-22 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0M |
| 2024-03-21 | 6.10 | 6.10 | 6.00 | 6.00 | 0.0M |
| 2024-03-20 | 5.92 | 6.05 | 5.85 | 6.05 | 0.0M |
| 2024-03-19 | 5.92 | 5.92 | 5.60 | 5.90 | 0.0M |
| 2024-03-18 | 5.38 | 5.89 | 5.36 | 5.89 | 0.0M |
| 2024-03-15 | 6.03 | 6.03 | 5.48 | 5.93 | 0.0M |
| 2024-03-14 | 6.13 | 6.13 | 5.70 | 6.00 | 0.0M |
| 2024-03-13 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2024-03-12 | 6.04 | 6.04 | 6.00 | 6.00 | 0.0M |
| 2024-03-11 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-03-08 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2024-03-07 | 5.85 | 5.95 | 5.83 | 5.95 | 0.0M |
| 2024-03-06 | 5.70 | 5.83 | 5.68 | 5.83 | 0.0M |
| 2024-03-05 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0M |
| 2024-03-04 | 5.60 | 5.60 | 5.04 | 5.04 | 0.0M |
| 2024-03-01 | 5.21 | 5.52 | 5.11 | 5.52 | 0.0M |
| 2024-02-29 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0M |
| 2024-02-28 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0M |
| 2024-02-27 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-02-26 | 5.03 | 5.62 | 5.03 | 5.62 | 0.0M |
| 2024-02-23 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-02-22 | 5.63 | 5.63 | 5.61 | 5.61 | 0.0M |
| 2024-02-21 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0M |
| 2024-02-20 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0M |
| 2024-02-14 | 5.32 | 5.50 | 5.32 | 5.50 | 0.0M |
| 2024-02-13 | 5.45 | 5.45 | 5.41 | 5.41 | 0.0M |
| 2024-02-12 | 5.08 | 5.38 | 5.08 | 5.38 | 0.0M |
| 2024-02-08 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-02-07 | 5.25 | 5.25 | 5.00 | 5.15 | 0.0M |
| 2024-02-06 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-02-02 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0M |
| 2024-02-01 | 5.70 | 5.70 | 5.50 | 5.50 | 0.0M |
| 2024-01-31 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0M |
| 2024-01-25 | 6.00 | 6.00 | 5.87 | 5.95 | 0.0M |
| 2024-01-24 | 6.06 | 6.11 | 5.95 | 5.95 | 0.0M |
| 2024-01-23 | 5.89 | 6.00 | 5.87 | 5.87 | 0.0M |
| 2024-01-22 | 5.50 | 5.80 | 5.50 | 5.79 | 0.0M |
| 2024-01-19 | 5.16 | 5.48 | 5.16 | 5.48 | 0.0M |
| 2024-01-18 | 5.05 | 5.25 | 5.05 | 5.25 | 0.0M |
| 2024-01-17 | 4.80 | 5.06 | 4.79 | 5.06 | 0.0M |
| 2024-01-16 | 4.58 | 4.81 | 4.56 | 4.80 | 0.0M |
| 2024-01-12 | 4.53 | 4.58 | 4.53 | 4.58 | 0.0M |
| 2024-01-11 | 4.50 | 4.50 | 4.48 | 4.50 | 0.0M |
| 2024-01-10 | 4.45 | 4.50 | 4.45 | 4.50 | 0.0M |
| 2024-01-09 | 4.40 | 4.45 | 4.40 | 4.45 | 0.0M |
| 2024-01-08 | 4.37 | 4.38 | 4.36 | 4.38 | 0.0M |
| 2024-01-05 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
| 2024-01-04 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0M |
| 2024-01-03 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0M |
| 2024-01-02 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0M |