103.60
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 | 33.60 | 35.28 | 32.26 | 32.67 | 7.7M |
| 2024-12-30 | 31.54 | 33.71 | 31.12 | 33.44 | 7.2M |
| 2024-12-27 | 32.46 | 32.79 | 31.80 | 31.80 | 4.6M |
| 2024-12-26 | 32.57 | 33.33 | 32.02 | 32.56 | 5.7M |
| 2024-12-25 | 32.55 | 33.00 | 31.45 | 32.57 | 6.4M |
| 2024-12-24 | 29.46 | 33.35 | 29.24 | 32.46 | 9.7M |
| 2024-12-23 | 30.53 | 30.53 | 29.05 | 29.16 | 4.0M |
| 2024-12-20 | 29.71 | 30.79 | 29.60 | 30.53 | 4.2M |
| 2024-12-19 | 29.72 | 30.63 | 29.50 | 29.82 | 3.6M |
| 2024-12-18 | 30.27 | 30.69 | 29.28 | 30.05 | 3.9M |
| 2024-12-17 | 31.80 | 31.95 | 29.80 | 30.18 | 6.2M |
| 2024-12-16 | 33.80 | 34.24 | 31.28 | 31.90 | 9.3M |
| 2024-12-13 | 34.04 | 34.88 | 33.15 | 33.27 | 8.0M |
| 2024-12-12 | 33.69 | 34.99 | 33.52 | 34.62 | 8.6M |
| 2024-12-11 | 33.50 | 35.99 | 33.49 | 34.02 | 11.5M |
| 2024-12-10 | 32.80 | 37.96 | 32.08 | 34.50 | 18.6M |
| 2024-12-09 | 33.00 | 33.43 | 31.00 | 32.87 | 15.7M |
| 2024-12-06 | 26.49 | 31.63 | 26.49 | 31.63 | 13.2M |
| 2024-12-05 | 26.90 | 27.00 | 26.16 | 26.36 | 3.6M |
| 2024-12-04 | 27.00 | 27.56 | 26.72 | 26.80 | 2.7M |
| 2024-12-03 | 27.70 | 27.87 | 26.91 | 27.16 | 2.9M |
| 2024-12-02 | 27.27 | 27.93 | 27.27 | 27.85 | 2.6M |
| 2024-11-29 | 28.10 | 28.42 | 27.21 | 27.67 | 3.4M |
| 2024-11-28 | 27.36 | 27.77 | 27.23 | 27.43 | 2.6M |
| 2024-11-27 | 27.04 | 27.45 | 26.31 | 27.43 | 2.5M |
| 2024-11-26 | 27.33 | 28.16 | 27.01 | 27.06 | 2.6M |
| 2024-11-25 | 26.73 | 27.65 | 26.54 | 27.50 | 3.7M |
| 2024-11-22 | 28.33 | 28.44 | 26.66 | 26.73 | 6.2M |
| 2024-11-21 | 28.88 | 28.98 | 27.89 | 28.53 | 4.3M |
| 2024-11-20 | 28.28 | 29.25 | 27.98 | 28.59 | 4.8M |
| 2024-11-19 | 27.81 | 28.53 | 27.11 | 28.20 | 8.1M |
| 2024-11-18 | 31.20 | 32.58 | 27.70 | 28.32 | 10.3M |
| 2024-11-15 | 32.13 | 32.99 | 30.42 | 30.72 | 8.1M |
| 2024-11-14 | 30.35 | 32.50 | 30.35 | 32.00 | 9.2M |
| 2024-11-13 | 30.31 | 31.13 | 29.81 | 30.50 | 5.2M |
| 2024-11-12 | 30.64 | 31.80 | 30.31 | 30.54 | 9.1M |
| 2024-11-11 | 29.56 | 30.98 | 29.55 | 30.61 | 6.9M |
| 2024-11-08 | 30.30 | 30.96 | 29.30 | 29.69 | 6.8M |
| 2024-11-07 | 29.43 | 30.73 | 29.10 | 30.20 | 6.2M |
| 2024-11-06 | 30.36 | 30.88 | 29.28 | 29.50 | 8.7M |
| 2024-11-05 | 30.67 | 30.98 | 30.22 | 30.40 | 5.8M |
| 2024-11-04 | 29.80 | 31.15 | 29.40 | 30.57 | 5.2M |
| 2024-11-01 | 31.35 | 31.88 | 29.39 | 29.80 | 9.7M |
| 2024-10-31 | 32.00 | 32.66 | 31.50 | 31.80 | 5.9M |
| 2024-10-30 | 33.23 | 33.80 | 31.50 | 32.08 | 7.9M |
| 2024-10-29 | 34.88 | 35.00 | 33.02 | 33.42 | 8.9M |
| 2024-10-28 | 32.45 | 35.25 | 32.45 | 34.88 | 11.9M |
| 2024-10-25 | 32.50 | 33.60 | 31.74 | 32.89 | 12.4M |
| 2024-10-24 | 31.02 | 32.80 | 31.00 | 31.77 | 11.6M |
| 2024-10-23 | 32.53 | 33.90 | 30.97 | 31.30 | 14.6M |
| 2024-10-22 | 32.61 | 35.86 | 31.94 | 33.11 | 21.5M |
| 2024-10-21 | 28.06 | 33.84 | 28.00 | 32.93 | 20.6M |
| 2024-10-18 | 26.37 | 29.29 | 26.00 | 28.56 | 17.8M |
| 2024-10-17 | 29.19 | 29.20 | 25.84 | 26.38 | 21.4M |
| 2024-10-16 | 23.20 | 27.86 | 22.85 | 27.86 | 20.6M |
| 2024-10-15 | 23.11 | 24.30 | 22.48 | 23.22 | 8.2M |
| 2024-10-14 | 22.10 | 23.58 | 21.33 | 23.16 | 8.1M |
| 2024-10-11 | 22.25 | 22.68 | 21.08 | 21.36 | 7.2M |
| 2024-10-10 | 22.14 | 24.20 | 22.14 | 22.44 | 9.3M |
| 2024-10-09 | 25.16 | 25.16 | 21.68 | 21.80 | 11.0M |
| 2024-10-08 | 27.75 | 27.75 | 23.57 | 26.38 | 15.2M |
| 2024-09-30 | 21.00 | 23.58 | 20.52 | 23.15 | 13.0M |
| 2024-09-27 | 19.30 | 20.54 | 19.30 | 20.08 | 9.3M |
| 2024-09-26 | 18.59 | 19.08 | 18.43 | 19.07 | 6.2M |
| 2024-09-25 | 18.42 | 19.12 | 18.30 | 18.82 | 8.1M |
| 2024-09-24 | 18.04 | 18.41 | 17.80 | 18.41 | 5.8M |
| 2024-09-23 | 18.80 | 18.91 | 18.00 | 18.08 | 5.9M |
| 2024-09-20 | 19.24 | 19.40 | 18.27 | 18.42 | 9.0M |
| 2024-09-19 | 18.00 | 20.75 | 17.88 | 19.28 | 11.8M |
| 2024-09-18 | 18.23 | 18.50 | 17.70 | 17.97 | 3.7M |
| 2024-09-13 | 18.61 | 18.91 | 18.36 | 18.43 | 4.4M |
| 2024-09-12 | 18.45 | 18.88 | 18.45 | 18.68 | 5.2M |
| 2024-09-11 | 18.49 | 19.24 | 18.25 | 18.60 | 6.8M |
| 2024-09-10 | 18.48 | 19.20 | 17.80 | 18.38 | 7.5M |
| 2024-09-09 | 19.42 | 19.60 | 18.30 | 18.40 | 11.6M |
| 2024-09-06 | 17.96 | 19.00 | 17.71 | 18.76 | 12.2M |
| 2024-09-05 | 17.32 | 18.45 | 17.25 | 17.77 | 6.8M |
| 2024-09-04 | 17.56 | 17.67 | 17.20 | 17.25 | 4.4M |
| 2024-09-03 | 17.77 | 17.92 | 17.33 | 17.58 | 4.3M |
| 2024-09-02 | 18.31 | 18.61 | 17.65 | 17.69 | 6.4M |
| 2024-08-30 | 17.80 | 18.42 | 17.70 | 18.23 | 6.3M |
| 2024-08-29 | 17.79 | 18.22 | 17.52 | 17.87 | 5.6M |
| 2024-08-28 | 17.93 | 18.55 | 17.74 | 17.87 | 8.7M |
| 2024-08-27 | 18.00 | 19.55 | 18.00 | 18.46 | 11.3M |
| 2024-08-26 | 18.19 | 18.42 | 17.69 | 18.15 | 6.7M |
| 2024-08-23 | 18.63 | 19.06 | 18.14 | 18.34 | 10.9M |
| 2024-08-22 | 19.90 | 20.18 | 18.68 | 18.86 | 14.4M |
| 2024-08-21 | 22.30 | 22.30 | 19.68 | 20.07 | 17.9M |
| 2024-08-20 | 22.72 | 24.50 | 22.16 | 23.18 | 16.6M |
| 2024-08-19 | 25.64 | 25.64 | 22.28 | 23.00 | 24.5M |
| 2024-08-16 | 26.72 | 30.00 | 25.70 | 26.80 | 30.1M |
| 2024-08-15 | 26.00 | 29.00 | 23.80 | 27.60 | 31.1M |
| 2024-08-14 | 19.37 | 24.48 | 19.37 | 24.48 | 24.6M |
| 2024-08-13 | 24.87 | 24.87 | 20.20 | 20.40 | 21.2M |
| 2024-08-12 | 20.10 | 21.56 | 20.00 | 21.56 | 8.2M |
| 2024-08-09 | 18.46 | 18.56 | 17.70 | 17.97 | 6.4M |
| 2024-08-08 | 17.82 | 19.20 | 17.57 | 18.89 | 10.1M |
| 2024-08-07 | 17.15 | 18.20 | 16.62 | 17.87 | 8.2M |
| 2024-08-06 | 15.41 | 18.50 | 15.41 | 17.44 | 7.2M |
| 2024-08-05 | 15.32 | 16.01 | 15.32 | 15.47 | 2.7M |
| 2024-08-02 | 15.22 | 16.23 | 15.17 | 15.47 | 3.1M |
| 2024-08-01 | 15.13 | 15.48 | 15.13 | 15.22 | 1.3M |
| 2024-07-31 | 14.53 | 15.15 | 14.27 | 15.13 | 1.8M |
| 2024-07-30 | 14.40 | 14.61 | 14.21 | 14.49 | 0.7M |
| 2024-07-29 | 14.39 | 14.44 | 14.16 | 14.37 | 0.7M |
| 2024-07-26 | 14.65 | 14.65 | 14.30 | 14.38 | 1.1M |
| 2024-07-25 | 14.39 | 14.69 | 14.16 | 14.52 | 1.1M |
| 2024-07-24 | 14.97 | 14.97 | 14.30 | 14.34 | 1.7M |
| 2024-07-23 | 15.58 | 15.61 | 14.96 | 14.97 | 1.3M |
| 2024-07-22 | 15.38 | 15.70 | 15.18 | 15.57 | 1.5M |
| 2024-07-19 | 15.08 | 15.38 | 14.85 | 15.21 | 0.9M |
| 2024-07-18 | 15.23 | 15.25 | 14.72 | 15.08 | 1.4M |
| 2024-07-17 | 15.31 | 15.39 | 15.18 | 15.24 | 0.9M |
| 2024-07-16 | 15.71 | 15.77 | 15.16 | 15.25 | 1.7M |
| 2024-07-15 | 16.01 | 16.01 | 15.62 | 15.70 | 1.1M |
| 2024-07-12 | 16.10 | 16.45 | 16.00 | 16.08 | 1.4M |
| 2024-07-11 | 15.97 | 16.31 | 15.90 | 16.12 | 1.2M |
| 2024-07-10 | 15.86 | 16.16 | 15.71 | 15.81 | 1.0M |
| 2024-07-09 | 15.76 | 15.92 | 15.28 | 15.83 | 1.6M |
| 2024-07-08 | 16.34 | 16.46 | 15.73 | 15.76 | 1.2M |
| 2024-07-05 | 15.79 | 16.45 | 15.66 | 16.35 | 2.1M |
| 2024-07-04 | 16.63 | 16.63 | 15.62 | 15.79 | 1.5M |
| 2024-07-03 | 16.50 | 16.85 | 16.33 | 16.47 | 1.3M |
| 2024-07-02 | 15.85 | 16.70 | 15.76 | 16.55 | 2.8M |
| 2024-07-01 | 15.71 | 15.94 | 15.55 | 15.80 | 1.1M |
| 2024-06-28 | 15.81 | 16.14 | 15.58 | 15.71 | 1.9M |
| 2024-06-27 | 16.03 | 16.47 | 15.90 | 15.90 | 1.6M |
| 2024-06-26 | 15.50 | 16.25 | 15.50 | 16.21 | 2.1M |
| 2024-06-25 | 15.80 | 16.31 | 15.44 | 15.64 | 2.6M |
| 2024-06-24 | 16.89 | 16.91 | 15.57 | 16.00 | 3.7M |
| 2024-06-21 | 16.00 | 17.37 | 15.35 | 17.22 | 4.1M |
| 2024-06-20 | 15.93 | 16.29 | 15.68 | 16.05 | 1.4M |
| 2024-06-19 | 16.05 | 16.18 | 15.88 | 15.92 | 0.6M |
| 2024-06-18 | 16.00 | 16.19 | 15.92 | 16.05 | 0.7M |
| 2024-06-17 | 16.10 | 16.20 | 15.96 | 16.04 | 0.7M |
| 2024-06-14 | 16.42 | 16.46 | 16.04 | 16.11 | 0.9M |
| 2024-06-13 | 16.63 | 16.63 | 16.22 | 16.38 | 1.1M |
| 2024-06-12 | 16.16 | 16.80 | 16.00 | 16.63 | 1.9M |
| 2024-06-11 | 15.77 | 16.17 | 15.47 | 16.14 | 1.2M |
| 2024-06-07 | 15.65 | 15.96 | 15.32 | 15.87 | 2.1M |
| 2024-06-06 | 16.21 | 16.56 | 15.10 | 15.21 | 2.2M |
| 2024-06-05 | 16.39 | 16.45 | 16.08 | 16.09 | 1.0M |
| 2024-06-04 | 16.66 | 16.66 | 16.16 | 16.39 | 1.5M |
| 2024-06-03 | 17.33 | 17.33 | 16.51 | 16.66 | 1.9M |
| 2024-05-31 | 17.11 | 17.45 | 16.94 | 17.29 | 1.3M |
| 2024-05-30 | 17.04 | 17.14 | 16.70 | 17.00 | 1.1M |
| 2024-05-29 | 17.02 | 17.13 | 16.80 | 16.88 | 1.1M |
| 2024-05-28 | 17.21 | 17.21 | 16.90 | 17.02 | 1.0M |
| 2024-05-27 | 17.40 | 17.60 | 16.80 | 17.16 | 1.5M |
| 2024-05-24 | 17.50 | 17.68 | 17.20 | 17.28 | 0.9M |
| 2024-05-23 | 17.88 | 17.88 | 17.39 | 17.41 | 1.3M |
| 2024-05-22 | 18.15 | 18.40 | 17.71 | 17.90 | 1.6M |
| 2024-05-21 | 17.99 | 18.12 | 17.41 | 17.55 | 1.6M |
| 2024-05-20 | 18.00 | 18.36 | 17.95 | 18.00 | 1.1M |
| 2024-05-17 | 17.90 | 18.12 | 17.79 | 18.04 | 1.1M |
| 2024-05-16 | 17.86 | 18.15 | 17.80 | 17.84 | 0.8M |
| 2024-05-15 | 18.24 | 18.24 | 17.92 | 17.93 | 0.9M |
| 2024-05-14 | 18.08 | 18.55 | 18.01 | 18.26 | 1.4M |
| 2024-05-13 | 18.35 | 18.64 | 18.09 | 18.16 | 2.1M |
| 2024-05-10 | 19.07 | 19.17 | 18.41 | 18.41 | 1.9M |
| 2024-05-09 | 18.79 | 19.30 | 18.48 | 18.88 | 2.7M |
| 2024-05-08 | 18.64 | 19.40 | 18.53 | 18.78 | 3.4M |
| 2024-05-07 | 18.71 | 18.80 | 18.11 | 18.53 | 2.2M |
| 2024-05-06 | 18.25 | 18.76 | 18.01 | 18.71 | 2.9M |
| 2024-04-30 | 17.79 | 18.10 | 17.43 | 17.94 | 2.5M |
| 2024-04-29 | 16.74 | 17.63 | 16.74 | 17.55 | 2.5M |
| 2024-04-26 | 16.95 | 17.20 | 16.72 | 16.88 | 2.6M |
| 2024-04-25 | 16.39 | 17.27 | 16.39 | 17.11 | 2.5M |
| 2024-04-24 | 16.27 | 16.58 | 16.12 | 16.52 | 1.8M |
| 2024-04-23 | 15.38 | 16.49 | 15.38 | 16.30 | 3.3M |
| 2024-04-22 | 17.06 | 17.06 | 15.72 | 15.73 | 3.4M |
| 2024-04-19 | 15.73 | 16.23 | 15.36 | 16.23 | 2.2M |
| 2024-04-18 | 15.92 | 16.07 | 15.52 | 15.65 | 1.7M |
| 2024-04-17 | 15.13 | 15.96 | 15.09 | 15.92 | 2.8M |
| 2024-04-16 | 16.20 | 16.32 | 14.72 | 14.84 | 3.0M |
| 2024-04-15 | 17.07 | 17.30 | 16.03 | 16.37 | 2.3M |
| 2024-04-12 | 17.48 | 17.74 | 17.30 | 17.31 | 1.4M |
| 2024-04-11 | 18.00 | 18.10 | 17.51 | 17.52 | 1.5M |
| 2024-04-10 | 18.53 | 18.65 | 17.95 | 18.05 | 1.2M |
| 2024-04-09 | 18.11 | 18.72 | 17.88 | 18.71 | 1.7M |
| 2024-04-08 | 18.89 | 18.89 | 17.98 | 18.00 | 1.6M |
| 2024-04-03 | 19.00 | 19.05 | 18.53 | 18.87 | 1.3M |
| 2024-04-02 | 19.31 | 19.31 | 18.92 | 19.01 | 1.2M |
| 2024-04-01 | 19.30 | 19.39 | 18.97 | 19.32 | 1.3M |
| 2024-03-29 | 18.73 | 18.94 | 18.53 | 18.89 | 1.2M |
| 2024-03-28 | 18.67 | 18.96 | 18.28 | 18.68 | 1.8M |
| 2024-03-27 | 18.79 | 19.26 | 18.67 | 18.73 | 1.7M |
| 2024-03-26 | 18.93 | 19.15 | 18.43 | 18.76 | 1.8M |
| 2024-03-25 | 19.61 | 19.80 | 18.93 | 18.93 | 2.1M |
| 2024-03-22 | 20.50 | 20.50 | 19.55 | 19.81 | 1.9M |
| 2024-03-21 | 20.57 | 20.76 | 20.08 | 20.24 | 1.6M |
| 2024-03-20 | 20.36 | 20.73 | 20.31 | 20.50 | 1.9M |
| 2024-03-19 | 20.87 | 20.95 | 20.35 | 20.44 | 2.8M |
| 2024-03-18 | 20.35 | 20.99 | 20.10 | 20.92 | 3.4M |
| 2024-03-15 | 20.00 | 20.65 | 19.99 | 20.62 | 2.8M |
| 2024-03-14 | 21.00 | 21.31 | 19.98 | 20.10 | 2.8M |
| 2024-03-13 | 20.43 | 20.48 | 19.80 | 20.07 | 2.4M |
| 2024-03-12 | 19.36 | 20.50 | 19.35 | 20.43 | 3.9M |
| 2024-03-11 | 19.16 | 19.35 | 19.02 | 19.33 | 2.0M |
| 2024-03-08 | 19.12 | 19.44 | 18.93 | 19.17 | 1.3M |
| 2024-03-07 | 19.52 | 19.62 | 19.05 | 19.05 | 1.4M |
| 2024-03-06 | 19.68 | 19.89 | 19.32 | 19.52 | 1.3M |
| 2024-03-05 | 20.41 | 20.41 | 19.63 | 19.68 | 2.2M |
| 2024-03-04 | 19.57 | 20.49 | 19.42 | 20.46 | 3.0M |
| 2024-03-01 | 19.88 | 19.88 | 19.27 | 19.55 | 2.2M |
| 2024-02-29 | 19.01 | 19.74 | 18.80 | 19.69 | 2.4M |
| 2024-02-28 | 20.80 | 21.40 | 19.00 | 19.00 | 3.9M |
| 2024-02-27 | 20.10 | 21.26 | 19.63 | 20.81 | 3.6M |
| 2024-02-26 | 19.25 | 20.55 | 19.09 | 20.21 | 3.4M |
| 2024-02-23 | 18.84 | 19.06 | 18.59 | 19.04 | 1.7M |
| 2024-02-22 | 18.29 | 18.76 | 18.29 | 18.72 | 1.4M |
| 2024-02-21 | 18.33 | 18.82 | 18.04 | 18.41 | 2.0M |
| 2024-02-20 | 18.19 | 18.66 | 17.90 | 18.40 | 1.6M |
| 2024-02-19 | 17.49 | 18.34 | 17.49 | 18.10 | 2.0M |
| 2024-02-08 | 16.16 | 17.65 | 15.48 | 17.42 | 3.2M |
| 2024-02-07 | 16.86 | 17.15 | 15.92 | 16.08 | 2.4M |
| 2024-02-06 | 16.72 | 17.21 | 15.42 | 16.85 | 2.6M |
| 2024-02-05 | 17.78 | 17.78 | 15.40 | 16.60 | 2.8M |
| 2024-02-02 | 19.25 | 19.63 | 17.22 | 17.96 | 2.2M |
| 2024-02-01 | 19.06 | 19.72 | 18.68 | 19.29 | 1.7M |
| 2024-01-31 | 20.89 | 20.98 | 19.20 | 19.30 | 1.8M |
| 2024-01-30 | 21.75 | 21.81 | 20.85 | 20.89 | 1.0M |
| 2024-01-29 | 22.43 | 22.65 | 21.78 | 21.81 | 1.3M |
| 2024-01-26 | 22.34 | 22.75 | 22.07 | 22.21 | 1.3M |
| 2024-01-25 | 21.62 | 22.37 | 21.22 | 22.32 | 1.6M |
| 2024-01-24 | 21.32 | 21.66 | 20.40 | 21.36 | 1.4M |
| 2024-01-23 | 21.40 | 21.49 | 20.90 | 21.25 | 1.2M |
| 2024-01-22 | 23.07 | 23.23 | 21.23 | 21.40 | 1.8M |
| 2024-01-19 | 23.31 | 23.46 | 23.05 | 23.06 | 0.8M |
| 2024-01-18 | 23.68 | 23.68 | 22.50 | 23.28 | 1.9M |
| 2024-01-17 | 24.40 | 24.40 | 23.69 | 23.69 | 0.9M |
| 2024-01-16 | 24.54 | 24.68 | 24.00 | 24.30 | 1.2M |
| 2024-01-15 | 24.37 | 25.26 | 24.32 | 24.60 | 1.4M |
| 2024-01-12 | 24.60 | 25.03 | 24.44 | 24.46 | 0.9M |
| 2024-01-11 | 24.40 | 24.95 | 24.38 | 24.78 | 1.0M |
| 2024-01-10 | 24.86 | 24.95 | 24.40 | 24.48 | 0.9M |
| 2024-01-09 | 24.90 | 25.15 | 24.50 | 24.73 | 0.9M |
| 2024-01-08 | 25.30 | 25.40 | 24.53 | 24.54 | 1.4M |
| 2024-01-05 | 26.15 | 26.15 | 25.30 | 25.39 | 1.1M |
| 2024-01-04 | 26.00 | 26.28 | 25.75 | 25.92 | 1.2M |
| 2024-01-03 | 25.70 | 26.74 | 25.70 | 25.97 | 2.2M |
| 2024-01-02 | 25.60 | 26.20 | 25.48 | 25.81 | 1.6M |