14.20
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 | 9.36 | 9.40 | 9.36 | 9.40 | 0.0M |
| 2024-12-30 | 9.29 | 9.40 | 9.06 | 9.40 | 0.0M |
| 2024-12-27 | 9.25 | 9.54 | 9.16 | 9.16 | 0.0M |
| 2024-12-26 | 9.30 | 9.35 | 9.01 | 9.01 | 0.0M |
| 2024-12-24 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0M |
| 2024-12-23 | 9.19 | 9.25 | 8.85 | 9.00 | 0.0M |
| 2024-12-19 | 9.09 | 9.21 | 8.95 | 9.21 | 0.0M |
| 2024-12-18 | 9.00 | 9.20 | 8.88 | 9.20 | 0.1M |
| 2024-12-17 | 8.88 | 9.24 | 8.80 | 9.24 | 0.0M |
| 2024-12-16 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-12-12 | 9.06 | 9.06 | 8.75 | 9.00 | 0.0M |
| 2024-12-11 | 8.96 | 9.16 | 8.96 | 9.00 | 0.0M |
| 2024-12-10 | 8.73 | 9.17 | 8.73 | 9.17 | 0.0M |
| 2024-12-09 | 8.55 | 8.60 | 8.52 | 8.60 | 0.0M |
| 2024-12-06 | 8.40 | 8.58 | 8.40 | 8.57 | 0.0M |
| 2024-12-05 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-12-04 | 8.25 | 8.25 | 7.51 | 8.25 | 0.0M |
| 2024-11-29 | 8.61 | 8.66 | 8.20 | 8.50 | 0.1M |
| 2024-11-27 | 8.49 | 8.56 | 8.15 | 8.50 | 0.2M |
| 2024-11-26 | 8.09 | 8.20 | 8.09 | 8.20 | 0.0M |
| 2024-11-25 | 8.35 | 8.65 | 8.35 | 8.65 | 0.0M |
| 2024-11-22 | 8.11 | 8.11 | 8.00 | 8.00 | 0.0M |
| 2024-11-21 | 8.20 | 8.27 | 7.90 | 8.20 | 0.0M |
| 2024-11-20 | 8.10 | 8.10 | 8.00 | 8.00 | 0.0M |
| 2024-11-19 | 8.09 | 8.25 | 7.95 | 8.25 | 0.0M |
| 2024-11-18 | 8.10 | 8.10 | 8.00 | 8.06 | 0.0M |
| 2024-11-15 | 7.75 | 8.05 | 7.56 | 8.00 | 0.0M |
| 2024-11-14 | 7.72 | 7.85 | 7.64 | 7.85 | 0.0M |
| 2024-11-13 | 8.05 | 8.14 | 7.75 | 7.75 | 0.0M |
| 2024-11-12 | 7.60 | 8.05 | 7.60 | 8.00 | 0.0M |
| 2024-11-11 | 7.35 | 7.71 | 7.33 | 7.71 | 0.1M |
| 2024-11-08 | 6.90 | 7.35 | 6.85 | 7.35 | 0.1M |
| 2024-11-07 | 6.50 | 7.10 | 6.50 | 6.80 | 0.0M |
| 2024-11-06 | 4.83 | 6.85 | 4.83 | 6.79 | 0.7M |
| 2024-11-05 | 3.80 | 3.80 | 3.69 | 3.71 | 0.0M |
| 2024-11-04 | 3.60 | 3.64 | 3.59 | 3.59 | 0.0M |
| 2024-11-01 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0M |
| 2024-10-31 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0M |
| 2024-10-30 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0M |
| 2024-10-29 | 4.05 | 4.05 | 3.90 | 3.90 | 0.1M |
| 2024-10-25 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-10-24 | 4.00 | 4.00 | 3.81 | 3.81 | 0.0M |
| 2024-10-22 | 4.16 | 4.28 | 4.16 | 4.28 | 0.0M |
| 2024-10-21 | 3.95 | 4.09 | 3.95 | 4.09 | 0.0M |
| 2024-10-17 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0M |
| 2024-10-16 | 3.90 | 3.90 | 3.59 | 3.59 | 0.0M |
| 2024-10-14 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0M |
| 2024-10-11 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0M |
| 2024-10-10 | 3.21 | 3.34 | 3.21 | 3.32 | 0.0M |
| 2024-10-09 | 3.30 | 3.30 | 3.29 | 3.29 | 0.2M |
| 2024-10-07 | 3.00 | 3.23 | 2.99 | 3.07 | 0.0M |
| 2024-10-04 | 3.00 | 3.14 | 2.95 | 2.95 | 0.0M |
| 2024-10-03 | 3.00 | 3.04 | 2.98 | 2.98 | 0.0M |
| 2024-10-02 | 3.23 | 3.23 | 3.10 | 3.18 | 0.0M |
| 2024-09-30 | 3.33 | 3.35 | 3.33 | 3.35 | 0.1M |
| 2024-09-27 | 3.00 | 3.20 | 3.00 | 3.20 | 0.0M |
| 2024-09-26 | 3.09 | 3.09 | 3.05 | 3.05 | 0.0M |
| 2024-09-25 | 3.10 | 3.27 | 3.05 | 3.19 | 0.1M |
| 2024-09-24 | 3.23 | 3.26 | 3.11 | 3.11 | 0.0M |
| 2024-09-23 | 3.15 | 3.15 | 3.00 | 3.09 | 0.0M |
| 2024-09-19 | 3.21 | 3.21 | 3.05 | 3.20 | 0.0M |
| 2024-09-17 | 3.21 | 3.34 | 3.20 | 3.20 | 0.0M |
| 2024-09-13 | 3.30 | 3.30 | 3.20 | 3.20 | 0.0M |
| 2024-09-12 | 3.16 | 3.16 | 3.10 | 3.10 | 0.0M |
| 2024-09-11 | 3.35 | 3.35 | 3.19 | 3.19 | 0.0M |
| 2024-09-10 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0M |
| 2024-09-09 | 3.42 | 3.68 | 3.35 | 3.50 | 0.1M |
| 2024-09-05 | 3.24 | 3.24 | 3.10 | 3.10 | 0.0M |
| 2024-08-29 | 3.41 | 3.41 | 3.11 | 3.11 | 0.0M |
| 2024-08-26 | 3.20 | 3.20 | 3.19 | 3.19 | 0.0M |
| 2024-08-21 | 2.95 | 3.29 | 2.95 | 3.29 | 0.2M |
| 2024-08-20 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0M |
| 2024-08-19 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0M |
| 2024-08-16 | 3.05 | 3.05 | 2.96 | 2.96 | 0.0M |
| 2024-08-14 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0M |
| 2024-08-07 | 3.24 | 3.25 | 3.24 | 3.25 | 0.0M |
| 2024-08-06 | 3.13 | 3.13 | 3.00 | 3.00 | 0.0M |
| 2024-08-05 | 2.89 | 3.05 | 2.85 | 3.05 | 0.0M |
| 2024-08-02 | 3.21 | 3.21 | 3.10 | 3.10 | 0.0M |
| 2024-08-01 | 3.32 | 3.41 | 3.15 | 3.15 | 0.0M |
| 2024-07-31 | 3.80 | 3.80 | 3.72 | 3.72 | 0.0M |
| 2024-07-30 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-07-26 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0M |
| 2024-07-25 | 3.94 | 4.10 | 3.94 | 4.10 | 0.0M |
| 2024-07-24 | 3.80 | 3.85 | 3.80 | 3.85 | 0.1M |
| 2024-07-23 | 4.29 | 4.29 | 4.10 | 4.24 | 0.0M |
| 2024-07-22 | 4.58 | 4.60 | 3.77 | 3.77 | 0.0M |
| 2024-07-19 | 4.30 | 4.50 | 4.22 | 4.50 | 0.0M |
| 2024-07-18 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-07-17 | 4.50 | 4.50 | 4.40 | 4.50 | 0.0M |
| 2024-07-16 | 4.31 | 4.50 | 4.25 | 4.30 | 1.5M |
| 2024-07-15 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-07-11 | 4.13 | 4.25 | 4.07 | 4.25 | 0.0M |
| 2024-07-09 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2024-07-08 | 4.16 | 4.25 | 4.09 | 4.12 | 0.0M |
| 2024-07-05 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-07-03 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-07-01 | 4.20 | 4.25 | 4.20 | 4.25 | 0.0M |
| 2024-06-28 | 4.00 | 4.20 | 4.00 | 4.20 | 0.0M |
| 2024-06-27 | 3.57 | 3.57 | 3.57 | 3.57 | 0.1M |
| 2024-06-24 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2024-06-14 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-06-13 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0M |
| 2024-06-12 | 3.98 | 3.98 | 3.90 | 3.90 | 0.0M |
| 2024-06-10 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2024-06-07 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2024-06-06 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2024-06-05 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0M |
| 2024-05-30 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0M |
| 2024-05-29 | 4.00 | 4.05 | 4.00 | 4.05 | 0.0M |
| 2024-05-28 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-05-24 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-05-23 | 3.85 | 4.00 | 3.85 | 3.91 | 0.1M |
| 2024-05-22 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-05-20 | 3.79 | 3.99 | 3.79 | 3.99 | 0.0M |
| 2024-05-17 | 3.69 | 3.74 | 3.61 | 3.74 | 0.0M |
| 2024-05-16 | 3.65 | 3.67 | 3.41 | 3.44 | 0.0M |
| 2024-05-15 | 3.50 | 3.65 | 3.50 | 3.60 | 0.0M |
| 2024-05-14 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-05-10 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-05-01 | 3.54 | 3.54 | 3.44 | 3.44 | 0.0M |
| 2024-04-23 | 3.50 | 3.50 | 3.40 | 3.40 | 0.0M |
| 2024-04-22 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-04-19 | 3.40 | 3.50 | 3.34 | 3.50 | 0.0M |
| 2024-04-17 | 3.13 | 3.32 | 3.13 | 3.32 | 0.6M |
| 2024-04-16 | 3.45 | 3.45 | 3.35 | 3.35 | 0.0M |
| 2024-04-15 | 3.45 | 3.45 | 3.36 | 3.39 | 0.0M |
| 2024-04-12 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0M |
| 2024-04-10 | 3.39 | 3.40 | 3.31 | 3.40 | 0.0M |
| 2024-04-09 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2024-04-08 | 3.45 | 3.45 | 3.30 | 3.30 | 0.0M |
| 2024-04-04 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-03-27 | 3.54 | 3.71 | 3.54 | 3.54 | 0.0M |
| 2024-03-26 | 3.66 | 3.66 | 3.30 | 3.35 | 0.0M |
| 2024-03-25 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-03-19 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0M |
| 2024-03-18 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0M |
| 2024-03-14 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-03-12 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2024-03-11 | 3.77 | 4.00 | 3.77 | 4.00 | 0.0M |
| 2024-03-08 | 3.58 | 3.70 | 3.58 | 3.70 | 0.0M |
| 2024-03-07 | 3.50 | 3.55 | 3.50 | 3.55 | 0.0M |
| 2024-03-06 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0M |
| 2024-03-05 | 3.40 | 3.44 | 3.40 | 3.44 | 0.0M |
| 2024-03-01 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2024-02-27 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0M |
| 2024-02-26 | 3.18 | 3.42 | 3.18 | 3.42 | 0.0M |
| 2024-02-23 | 3.27 | 3.27 | 3.16 | 3.16 | 0.0M |
| 2024-02-20 | 3.36 | 3.36 | 3.27 | 3.29 | 0.0M |
| 2024-02-16 | 3.35 | 3.39 | 3.33 | 3.33 | 0.0M |
| 2024-02-14 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0M |
| 2024-02-13 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0M |
| 2024-02-09 | 3.44 | 3.44 | 3.42 | 3.44 | 0.0M |
| 2024-02-08 | 3.40 | 3.45 | 3.40 | 3.45 | 0.0M |
| 2024-02-06 | 3.56 | 3.57 | 3.56 | 3.56 | 0.0M |
| 2024-02-05 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2024-02-02 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2024-02-01 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2024-01-31 | 3.66 | 3.66 | 3.62 | 3.62 | 0.0M |
| 2024-01-30 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-01-29 | 3.80 | 3.80 | 3.58 | 3.59 | 0.0M |
| 2024-01-24 | 3.60 | 3.93 | 3.60 | 3.93 | 0.0M |
| 2024-01-23 | 3.50 | 3.60 | 3.50 | 3.60 | 0.0M |
| 2024-01-22 | 3.59 | 3.90 | 3.59 | 3.90 | 0.0M |
| 2024-01-19 | 3.45 | 3.50 | 3.35 | 3.50 | 0.0M |
| 2024-01-18 | 3.29 | 3.40 | 3.29 | 3.40 | 0.0M |
| 2024-01-17 | 3.27 | 3.29 | 3.27 | 3.29 | 0.0M |
| 2024-01-16 | 3.00 | 3.28 | 3.00 | 3.28 | 0.0M |
| 2024-01-11 | 2.93 | 2.93 | 2.30 | 2.92 | 3.1M |
| 2024-01-10 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2024-01-09 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2024-01-08 | 2.86 | 3.00 | 2.85 | 3.00 | 0.0M |
| 2024-01-04 | 2.80 | 2.84 | 2.80 | 2.84 | 0.0M |
| 2024-01-03 | 2.80 | 2.82 | 2.80 | 2.82 | 0.1M |
| 2024-01-02 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0M |