22.95
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 | 16.90 | 16.97 | 16.20 | 16.21 | 47.5M |
| 2024-12-30 | 16.56 | 16.90 | 16.53 | 16.90 | 45.2M |
| 2024-12-27 | 16.48 | 16.76 | 16.42 | 16.60 | 42.3M |
| 2024-12-26 | 16.45 | 16.54 | 16.40 | 16.46 | 24.4M |
| 2024-12-25 | 16.47 | 16.54 | 16.20 | 16.48 | 42.1M |
| 2024-12-24 | 16.22 | 16.49 | 16.22 | 16.47 | 31.0M |
| 2024-12-23 | 16.25 | 16.53 | 16.21 | 16.25 | 26.0M |
| 2024-12-20 | 16.35 | 16.44 | 16.29 | 16.32 | 23.8M |
| 2024-12-19 | 16.20 | 16.37 | 16.14 | 16.36 | 22.2M |
| 2024-12-18 | 16.42 | 16.49 | 16.28 | 16.30 | 24.1M |
| 2024-12-17 | 16.34 | 16.50 | 16.27 | 16.38 | 31.9M |
| 2024-12-16 | 16.59 | 16.63 | 16.34 | 16.40 | 30.9M |
| 2024-12-13 | 16.87 | 16.87 | 16.50 | 16.56 | 54.5M |
| 2024-12-12 | 16.84 | 17.11 | 16.77 | 16.97 | 41.2M |
| 2024-12-11 | 16.83 | 16.98 | 16.77 | 16.83 | 31.5M |
| 2024-12-10 | 17.47 | 17.65 | 16.88 | 16.90 | 82.5M |
| 2024-12-09 | 16.83 | 16.94 | 16.54 | 16.72 | 40.0M |
| 2024-12-06 | 16.74 | 17.16 | 16.71 | 16.92 | 62.8M |
| 2024-12-05 | 16.62 | 16.95 | 16.60 | 16.77 | 31.1M |
| 2024-12-04 | 16.64 | 16.88 | 16.57 | 16.68 | 43.7M |
| 2024-12-03 | 16.64 | 16.79 | 16.49 | 16.74 | 37.3M |
| 2024-12-02 | 16.38 | 16.79 | 16.28 | 16.66 | 46.7M |
| 2024-11-29 | 16.06 | 16.80 | 16.06 | 16.44 | 63.2M |
| 2024-11-28 | 16.21 | 16.32 | 16.08 | 16.15 | 45.9M |
| 2024-11-27 | 16.06 | 16.30 | 16.03 | 16.30 | 49.1M |
| 2024-11-26 | 16.06 | 16.26 | 16.02 | 16.04 | 32.7M |
| 2024-11-25 | 16.14 | 16.20 | 15.85 | 16.08 | 44.6M |
| 2024-11-22 | 16.80 | 16.81 | 16.03 | 16.09 | 51.7M |
| 2024-11-21 | 16.78 | 16.91 | 16.63 | 16.81 | 40.1M |
| 2024-11-20 | 16.65 | 16.89 | 16.58 | 16.79 | 37.6M |
| 2024-11-19 | 16.76 | 16.83 | 16.41 | 16.78 | 51.9M |
| 2024-11-18 | 16.86 | 17.06 | 16.59 | 16.65 | 57.0M |
| 2024-11-15 | 17.34 | 17.49 | 16.81 | 16.82 | 62.8M |
| 2024-11-14 | 17.58 | 17.75 | 17.34 | 17.36 | 57.6M |
| 2024-11-13 | 17.45 | 17.68 | 17.27 | 17.58 | 65.3M |
| 2024-11-12 | 17.80 | 18.12 | 17.41 | 17.55 | 82.8M |
| 2024-11-11 | 17.60 | 17.85 | 17.50 | 17.81 | 93.4M |
| 2024-11-08 | 18.70 | 18.80 | 17.83 | 17.87 | 156.0M |
| 2024-11-07 | 17.15 | 18.47 | 17.05 | 18.36 | 192.6M |
| 2024-11-06 | 17.49 | 18.00 | 17.26 | 17.35 | 139.8M |
| 2024-11-05 | 16.60 | 17.39 | 16.37 | 17.38 | 161.5M |
| 2024-11-04 | 16.30 | 16.52 | 16.20 | 16.52 | 90.4M |
| 2024-11-01 | 16.19 | 16.45 | 16.08 | 16.11 | 88.9M |
| 2024-10-31 | 16.03 | 16.50 | 15.97 | 16.21 | 113.0M |
| 2024-10-30 | 15.92 | 16.11 | 15.81 | 16.02 | 52.3M |
| 2024-10-29 | 16.13 | 16.35 | 15.93 | 15.96 | 56.8M |
| 2024-10-28 | 16.17 | 16.17 | 16.03 | 16.12 | 49.5M |
| 2024-10-25 | 16.09 | 16.28 | 16.04 | 16.17 | 55.3M |
| 2024-10-24 | 16.06 | 16.19 | 15.90 | 16.05 | 46.8M |
| 2024-10-23 | 16.20 | 16.42 | 16.11 | 16.19 | 70.2M |
| 2024-10-22 | 16.07 | 16.25 | 16.04 | 16.17 | 58.0M |
| 2024-10-21 | 16.21 | 16.26 | 15.90 | 16.07 | 102.8M |
| 2024-10-18 | 15.34 | 16.77 | 15.28 | 16.23 | 156.7M |
| 2024-10-17 | 15.55 | 15.86 | 15.40 | 15.42 | 63.6M |
| 2024-10-16 | 15.20 | 15.75 | 15.19 | 15.47 | 75.0M |
| 2024-10-15 | 15.87 | 16.00 | 15.40 | 15.42 | 83.3M |
| 2024-10-14 | 15.89 | 16.10 | 15.32 | 15.95 | 120.7M |
| 2024-10-11 | 16.17 | 16.32 | 15.68 | 15.86 | 144.2M |
| 2024-10-10 | 17.08 | 17.28 | 16.12 | 16.38 | 203.9M |
| 2024-10-09 | 18.37 | 18.60 | 16.71 | 16.99 | 412.8M |
| 2024-10-08 | 18.37 | 18.37 | 17.10 | 18.37 | 218.0M |
| 2024-09-30 | 16.58 | 16.70 | 16.01 | 16.70 | 304.5M |
| 2024-09-27 | 14.18 | 15.20 | 14.17 | 15.18 | 201.2M |
| 2024-09-26 | 13.30 | 13.93 | 13.25 | 13.92 | 97.9M |
| 2024-09-25 | 13.19 | 13.63 | 13.19 | 13.33 | 104.4M |
| 2024-09-24 | 12.62 | 13.04 | 12.49 | 12.99 | 77.9M |
| 2024-09-23 | 12.37 | 12.53 | 12.30 | 12.46 | 22.6M |
| 2024-09-20 | 12.35 | 12.41 | 12.27 | 12.37 | 20.3M |
| 2024-09-19 | 12.35 | 12.53 | 12.25 | 12.37 | 26.9M |
| 2024-09-18 | 12.28 | 12.37 | 12.16 | 12.29 | 17.1M |
| 2024-09-13 | 12.33 | 12.43 | 12.25 | 12.35 | 21.7M |
| 2024-09-12 | 12.24 | 12.35 | 12.23 | 12.29 | 13.1M |
| 2024-09-11 | 12.28 | 12.38 | 12.22 | 12.28 | 13.7M |
| 2024-09-10 | 12.26 | 12.33 | 12.15 | 12.29 | 16.4M |
| 2024-09-09 | 12.21 | 12.38 | 12.16 | 12.26 | 22.4M |
| 2024-09-06 | 12.50 | 12.55 | 12.29 | 12.29 | 29.6M |
| 2024-09-05 | 12.28 | 12.33 | 12.21 | 12.31 | 17.8M |
| 2024-09-04 | 12.31 | 12.43 | 12.21 | 12.24 | 22.4M |
| 2024-09-03 | 12.10 | 12.34 | 12.10 | 12.34 | 33.7M |
| 2024-09-02 | 12.22 | 12.39 | 12.07 | 12.09 | 57.7M |
| 2024-08-30 | 11.53 | 11.92 | 11.52 | 11.84 | 34.3M |
| 2024-08-29 | 11.52 | 11.66 | 11.50 | 11.53 | 18.4M |
| 2024-08-28 | 11.60 | 11.66 | 11.50 | 11.52 | 13.2M |
| 2024-08-27 | 11.76 | 11.78 | 11.55 | 11.63 | 12.6M |
| 2024-08-26 | 11.75 | 11.87 | 11.71 | 11.78 | 12.0M |
| 2024-08-23 | 11.61 | 11.85 | 11.60 | 11.74 | 12.6M |
| 2024-08-22 | 11.83 | 11.89 | 11.60 | 11.64 | 15.3M |
| 2024-08-21 | 11.90 | 11.99 | 11.80 | 11.82 | 13.5M |
| 2024-08-20 | 12.03 | 12.06 | 11.90 | 11.92 | 14.2M |
| 2024-08-19 | 11.96 | 12.12 | 11.95 | 12.01 | 13.2M |
| 2024-08-16 | 12.01 | 12.06 | 11.97 | 11.98 | 10.4M |
| 2024-08-15 | 11.91 | 12.11 | 11.88 | 12.03 | 18.0M |
| 2024-08-14 | 12.05 | 12.08 | 11.93 | 11.94 | 8.7M |
| 2024-08-13 | 12.00 | 12.07 | 11.91 | 12.06 | 12.2M |
| 2024-08-12 | 12.03 | 12.06 | 11.96 | 12.00 | 12.5M |
| 2024-08-09 | 12.20 | 12.24 | 12.06 | 12.07 | 13.7M |
| 2024-08-08 | 12.11 | 12.29 | 12.09 | 12.14 | 15.1M |
| 2024-08-07 | 12.18 | 12.24 | 12.11 | 12.14 | 11.7M |
| 2024-08-06 | 12.29 | 12.35 | 12.08 | 12.16 | 17.9M |
| 2024-08-05 | 12.28 | 12.45 | 12.21 | 12.21 | 26.7M |
| 2024-08-02 | 12.45 | 12.53 | 12.27 | 12.30 | 20.8M |
| 2024-08-01 | 12.50 | 12.58 | 12.42 | 12.52 | 26.8M |
| 2024-07-31 | 12.15 | 12.69 | 12.14 | 12.56 | 47.7M |
| 2024-07-30 | 12.16 | 12.24 | 12.11 | 12.15 | 13.2M |
| 2024-07-29 | 12.18 | 12.30 | 12.16 | 12.17 | 13.4M |
| 2024-07-26 | 12.11 | 12.29 | 12.11 | 12.23 | 16.1M |
| 2024-07-25 | 11.95 | 12.13 | 11.93 | 12.08 | 15.5M |
| 2024-07-24 | 12.03 | 12.09 | 11.93 | 11.98 | 16.1M |
| 2024-07-23 | 12.14 | 12.26 | 12.01 | 12.03 | 18.6M |
| 2024-07-22 | 12.25 | 12.34 | 12.07 | 12.18 | 24.2M |
| 2024-07-19 | 12.05 | 12.23 | 12.02 | 12.21 | 21.1M |
| 2024-07-18 | 12.06 | 12.10 | 11.94 | 12.08 | 17.2M |
| 2024-07-17 | 11.94 | 12.12 | 11.94 | 12.08 | 19.3M |
| 2024-07-16 | 11.86 | 11.98 | 11.83 | 11.98 | 16.1M |
| 2024-07-15 | 11.80 | 11.87 | 11.76 | 11.84 | 11.2M |
| 2024-07-12 | 11.88 | 11.90 | 11.75 | 11.82 | 12.4M |
| 2024-07-11 | 11.79 | 11.95 | 11.73 | 11.87 | 21.4M |
| 2024-07-10 | 11.35 | 11.88 | 11.33 | 11.69 | 32.9M |
| 2024-07-09 | 11.25 | 11.43 | 11.13 | 11.40 | 20.7M |
| 2024-07-08 | 11.62 | 11.62 | 11.17 | 11.25 | 25.0M |
| 2024-07-05 | 11.71 | 11.73 | 11.54 | 11.62 | 17.2M |
| 2024-07-04 | 11.90 | 11.97 | 11.68 | 11.69 | 17.5M |
| 2024-07-03 | 12.04 | 12.04 | 11.85 | 11.92 | 15.5M |
| 2024-07-02 | 12.18 | 12.32 | 12.17 | 12.22 | 14.5M |
| 2024-07-01 | 12.15 | 12.25 | 12.00 | 12.20 | 19.9M |
| 2024-06-28 | 12.29 | 12.41 | 12.16 | 12.17 | 21.7M |
| 2024-06-27 | 12.32 | 12.41 | 12.27 | 12.30 | 13.1M |
| 2024-06-26 | 12.24 | 12.38 | 12.16 | 12.35 | 15.0M |
| 2024-06-25 | 12.40 | 12.47 | 12.15 | 12.25 | 20.4M |
| 2024-06-24 | 12.46 | 12.51 | 12.39 | 12.40 | 14.4M |
| 2024-06-21 | 12.51 | 12.58 | 12.46 | 12.48 | 11.1M |
| 2024-06-20 | 12.62 | 12.66 | 12.47 | 12.49 | 15.4M |
| 2024-06-19 | 12.74 | 12.78 | 12.63 | 12.63 | 10.9M |
| 2024-06-18 | 12.72 | 12.82 | 12.71 | 12.73 | 13.8M |
| 2024-06-17 | 12.66 | 12.75 | 12.61 | 12.72 | 16.1M |
| 2024-06-14 | 12.55 | 12.82 | 12.54 | 12.71 | 29.7M |
| 2024-06-13 | 12.51 | 12.66 | 12.49 | 12.56 | 20.8M |
| 2024-06-12 | 12.42 | 12.51 | 12.41 | 12.48 | 13.6M |
| 2024-06-11 | 12.39 | 12.55 | 12.35 | 12.43 | 19.1M |
| 2024-06-07 | 12.53 | 12.62 | 12.26 | 12.47 | 30.9M |
| 2024-06-06 | 12.79 | 12.83 | 12.51 | 12.52 | 31.0M |
| 2024-06-05 | 12.83 | 12.87 | 12.76 | 12.79 | 11.8M |
| 2024-06-04 | 12.77 | 12.85 | 12.77 | 12.83 | 12.8M |
| 2024-06-03 | 12.87 | 12.89 | 12.73 | 12.80 | 18.6M |
| 2024-05-31 | 12.87 | 12.93 | 12.84 | 12.87 | 12.1M |
| 2024-05-30 | 12.87 | 12.93 | 12.82 | 12.87 | 13.9M |
| 2024-05-29 | 12.85 | 12.98 | 12.85 | 12.90 | 13.2M |
| 2024-05-28 | 12.96 | 12.99 | 12.86 | 12.87 | 15.6M |
| 2024-05-27 | 12.91 | 13.00 | 12.86 | 12.98 | 16.7M |
| 2024-05-24 | 13.01 | 13.06 | 12.89 | 12.90 | 23.0M |
| 2024-05-23 | 13.20 | 13.20 | 13.01 | 13.03 | 26.1M |
| 2024-05-22 | 13.20 | 13.26 | 13.14 | 13.22 | 16.5M |
| 2024-05-21 | 13.25 | 13.29 | 13.16 | 13.22 | 18.3M |
| 2024-05-20 | 13.23 | 13.41 | 13.21 | 13.29 | 37.8M |
| 2024-05-17 | 13.03 | 13.24 | 13.01 | 13.23 | 28.1M |
| 2024-05-16 | 13.03 | 13.10 | 13.01 | 13.04 | 21.3M |
| 2024-05-15 | 13.28 | 13.29 | 13.00 | 13.03 | 31.5M |
| 2024-05-14 | 13.19 | 13.22 | 13.13 | 13.21 | 19.3M |
| 2024-05-13 | 13.14 | 13.25 | 13.04 | 13.19 | 26.5M |
| 2024-05-10 | 13.14 | 13.25 | 13.10 | 13.21 | 29.7M |
| 2024-05-09 | 13.07 | 13.23 | 13.06 | 13.17 | 26.5M |
| 2024-05-08 | 13.22 | 13.25 | 13.10 | 13.11 | 22.9M |
| 2024-05-07 | 13.31 | 13.31 | 13.19 | 13.27 | 25.7M |
| 2024-05-06 | 13.37 | 13.46 | 13.27 | 13.30 | 38.1M |
| 2024-04-30 | 13.39 | 13.40 | 13.18 | 13.21 | 35.1M |
| 2024-04-29 | 13.33 | 13.59 | 13.30 | 13.43 | 67.5M |
| 2024-04-26 | 13.07 | 13.49 | 13.00 | 13.41 | 74.3M |
| 2024-04-25 | 12.87 | 12.95 | 12.82 | 12.88 | 12.6M |
| 2024-04-24 | 12.90 | 12.93 | 12.81 | 12.90 | 13.6M |
| 2024-04-23 | 12.92 | 12.97 | 12.88 | 12.90 | 14.4M |
| 2024-04-22 | 12.93 | 13.02 | 12.87 | 12.92 | 15.8M |
| 2024-04-19 | 12.98 | 13.05 | 12.88 | 12.91 | 20.4M |
| 2024-04-18 | 12.96 | 13.19 | 12.93 | 13.04 | 31.2M |
| 2024-04-17 | 12.77 | 12.99 | 12.75 | 12.98 | 25.5M |
| 2024-04-16 | 12.80 | 12.91 | 12.74 | 12.77 | 24.3M |
| 2024-04-15 | 12.70 | 13.03 | 12.60 | 12.89 | 36.9M |
| 2024-04-12 | 12.98 | 13.00 | 12.72 | 12.74 | 32.8M |
| 2024-04-11 | 12.99 | 13.07 | 12.94 | 12.97 | 20.7M |
| 2024-04-10 | 13.16 | 13.18 | 12.98 | 13.04 | 21.7M |
| 2024-04-09 | 13.11 | 13.18 | 13.09 | 13.18 | 14.5M |
| 2024-04-08 | 13.14 | 13.21 | 13.01 | 13.10 | 24.3M |
| 2024-04-03 | 13.34 | 13.36 | 13.17 | 13.21 | 31.0M |
| 2024-04-02 | 13.46 | 13.51 | 13.31 | 13.36 | 28.1M |
| 2024-04-01 | 13.55 | 13.55 | 13.41 | 13.46 | 28.5M |
| 2024-03-29 | 13.30 | 13.38 | 13.24 | 13.35 | 25.7M |
| 2024-03-28 | 13.46 | 13.54 | 13.32 | 13.42 | 28.9M |
| 2024-03-27 | 13.61 | 13.68 | 13.44 | 13.45 | 20.0M |
| 2024-03-26 | 13.51 | 13.65 | 13.51 | 13.63 | 19.5M |
| 2024-03-25 | 13.71 | 13.73 | 13.51 | 13.54 | 33.7M |
| 2024-03-22 | 14.02 | 14.05 | 13.83 | 13.85 | 29.5M |
| 2024-03-21 | 14.06 | 14.19 | 14.03 | 14.06 | 24.9M |
| 2024-03-20 | 14.02 | 14.07 | 13.93 | 14.05 | 24.2M |
| 2024-03-19 | 14.20 | 14.20 | 14.01 | 14.02 | 28.4M |
| 2024-03-18 | 14.03 | 14.30 | 14.02 | 14.21 | 45.6M |
| 2024-03-15 | 13.90 | 14.00 | 13.83 | 13.98 | 22.5M |
| 2024-03-14 | 13.99 | 14.05 | 13.88 | 13.93 | 23.8M |
| 2024-03-13 | 14.14 | 14.15 | 13.99 | 14.02 | 22.2M |
| 2024-03-12 | 14.07 | 14.21 | 14.05 | 14.14 | 33.7M |
| 2024-03-11 | 13.91 | 14.05 | 13.89 | 14.05 | 26.7M |
| 2024-03-08 | 13.92 | 13.97 | 13.81 | 13.92 | 22.4M |
| 2024-03-07 | 13.99 | 14.10 | 13.87 | 13.90 | 34.7M |
| 2024-03-06 | 14.05 | 14.13 | 13.92 | 13.97 | 28.6M |
| 2024-03-05 | 14.08 | 14.12 | 13.98 | 14.05 | 29.4M |
| 2024-03-04 | 14.25 | 14.25 | 14.05 | 14.11 | 25.9M |
| 2024-03-01 | 14.15 | 14.27 | 14.07 | 14.22 | 50.3M |
| 2024-02-29 | 13.92 | 14.18 | 13.91 | 14.18 | 54.1M |
| 2024-02-28 | 14.25 | 14.43 | 13.97 | 13.97 | 61.0M |
| 2024-02-27 | 14.12 | 14.20 | 14.04 | 14.20 | 30.1M |
| 2024-02-26 | 14.16 | 14.22 | 14.04 | 14.05 | 27.3M |
| 2024-02-23 | 14.21 | 14.26 | 14.14 | 14.18 | 33.1M |
| 2024-02-22 | 14.06 | 14.25 | 14.03 | 14.20 | 36.4M |
| 2024-02-21 | 13.90 | 14.29 | 13.84 | 14.12 | 59.4M |
| 2024-02-20 | 13.88 | 14.04 | 13.80 | 13.97 | 34.2M |
| 2024-02-19 | 13.99 | 13.99 | 13.78 | 13.90 | 36.0M |
| 2024-02-08 | 13.93 | 14.11 | 13.91 | 13.96 | 43.8M |
| 2024-02-07 | 13.69 | 13.94 | 13.66 | 13.87 | 42.5M |
| 2024-02-06 | 13.08 | 13.80 | 13.03 | 13.73 | 42.8M |
| 2024-02-05 | 13.20 | 13.39 | 12.80 | 13.13 | 40.9M |
| 2024-02-02 | 13.59 | 13.63 | 12.93 | 13.37 | 40.8M |
| 2024-02-01 | 13.70 | 13.80 | 13.52 | 13.57 | 29.0M |
| 2024-01-31 | 13.78 | 13.88 | 13.60 | 13.70 | 25.5M |
| 2024-01-30 | 13.89 | 14.02 | 13.76 | 13.77 | 23.4M |
| 2024-01-29 | 14.07 | 14.15 | 13.93 | 13.94 | 26.5M |
| 2024-01-26 | 13.98 | 14.17 | 13.96 | 14.09 | 38.6M |
| 2024-01-25 | 13.84 | 14.12 | 13.80 | 14.08 | 44.6M |
| 2024-01-24 | 13.61 | 14.04 | 13.38 | 13.93 | 46.5M |
| 2024-01-23 | 13.43 | 13.64 | 13.26 | 13.50 | 24.4M |
| 2024-01-22 | 13.68 | 13.74 | 13.30 | 13.42 | 28.7M |
| 2024-01-19 | 13.77 | 13.78 | 13.63 | 13.70 | 18.7M |
| 2024-01-18 | 13.60 | 13.85 | 13.39 | 13.82 | 32.7M |
| 2024-01-17 | 13.92 | 13.93 | 13.67 | 13.67 | 22.2M |
| 2024-01-16 | 13.88 | 13.93 | 13.76 | 13.91 | 19.0M |
| 2024-01-15 | 13.86 | 14.00 | 13.79 | 13.88 | 10.8M |
| 2024-01-12 | 13.93 | 14.03 | 13.87 | 13.91 | 14.5M |
| 2024-01-11 | 13.81 | 13.98 | 13.80 | 13.94 | 12.6M |
| 2024-01-10 | 13.83 | 14.01 | 13.75 | 13.82 | 21.4M |
| 2024-01-09 | 13.99 | 14.00 | 13.85 | 13.90 | 14.5M |
| 2024-01-08 | 14.05 | 14.07 | 13.92 | 13.94 | 18.4M |
| 2024-01-05 | 14.09 | 14.24 | 13.99 | 14.11 | 21.3M |
| 2024-01-04 | 14.14 | 14.22 | 13.97 | 14.10 | 22.1M |
| 2024-01-03 | 14.18 | 14.24 | 14.09 | 14.17 | 15.8M |
| 2024-01-02 | 14.30 | 14.36 | 14.20 | 14.20 | 19.1M |