21.98
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 | 15.72 | 15.90 | 14.46 | 14.50 | 139.1M |
| 2024-12-30 | 15.00 | 16.13 | 14.90 | 15.41 | 170.9M |
| 2024-12-27 | 14.89 | 15.26 | 14.50 | 14.57 | 119.3M |
| 2024-12-26 | 14.07 | 15.91 | 13.98 | 15.14 | 166.7M |
| 2024-12-25 | 14.03 | 14.41 | 13.50 | 14.13 | 79.4M |
| 2024-12-24 | 14.34 | 14.47 | 13.78 | 14.14 | 75.9M |
| 2024-12-23 | 14.83 | 14.89 | 14.00 | 14.08 | 80.0M |
| 2024-12-20 | 14.17 | 14.78 | 14.01 | 14.55 | 104.4M |
| 2024-12-19 | 12.95 | 14.98 | 12.86 | 14.42 | 137.3M |
| 2024-12-18 | 12.96 | 13.48 | 12.73 | 13.16 | 41.0M |
| 2024-12-17 | 13.36 | 13.45 | 12.85 | 12.93 | 44.7M |
| 2024-12-16 | 13.71 | 13.82 | 13.24 | 13.36 | 53.0M |
| 2024-12-13 | 13.99 | 14.22 | 13.74 | 13.78 | 73.4M |
| 2024-12-12 | 14.28 | 14.36 | 13.83 | 14.07 | 89.6M |
| 2024-12-11 | 13.61 | 14.53 | 13.49 | 14.46 | 129.2M |
| 2024-12-10 | 13.63 | 14.23 | 13.43 | 13.71 | 117.2M |
| 2024-12-09 | 13.43 | 13.68 | 13.10 | 13.31 | 60.3M |
| 2024-12-06 | 13.34 | 13.40 | 12.93 | 13.32 | 60.6M |
| 2024-12-05 | 12.58 | 13.75 | 12.53 | 13.26 | 90.0M |
| 2024-12-04 | 12.90 | 12.98 | 12.48 | 12.59 | 39.4M |
| 2024-12-03 | 13.12 | 13.17 | 12.81 | 13.02 | 42.2M |
| 2024-12-02 | 13.07 | 13.33 | 12.93 | 13.17 | 54.2M |
| 2024-11-29 | 12.71 | 13.20 | 12.42 | 12.98 | 57.8M |
| 2024-11-28 | 12.76 | 13.15 | 12.62 | 12.66 | 53.3M |
| 2024-11-27 | 12.06 | 12.73 | 11.80 | 12.70 | 52.4M |
| 2024-11-26 | 12.40 | 12.59 | 12.09 | 12.12 | 40.8M |
| 2024-11-25 | 12.75 | 12.86 | 12.09 | 12.50 | 53.4M |
| 2024-11-22 | 13.08 | 13.66 | 12.60 | 12.61 | 89.7M |
| 2024-11-21 | 13.00 | 13.26 | 12.63 | 13.26 | 78.0M |
| 2024-11-20 | 11.96 | 13.50 | 11.91 | 13.06 | 88.8M |
| 2024-11-19 | 11.62 | 12.06 | 11.54 | 12.04 | 45.7M |
| 2024-11-18 | 13.06 | 13.13 | 11.51 | 11.68 | 85.2M |
| 2024-11-15 | 13.03 | 13.80 | 13.00 | 13.03 | 91.3M |
| 2024-11-14 | 13.94 | 14.15 | 13.11 | 13.13 | 94.2M |
| 2024-11-13 | 13.10 | 14.06 | 13.10 | 13.62 | 102.8M |
| 2024-11-12 | 13.88 | 14.14 | 13.06 | 13.25 | 106.5M |
| 2024-11-11 | 13.50 | 13.86 | 13.31 | 13.65 | 105.5M |
| 2024-11-08 | 13.16 | 13.44 | 12.90 | 12.96 | 68.5M |
| 2024-11-07 | 12.50 | 12.93 | 12.38 | 12.93 | 52.0M |
| 2024-11-06 | 12.78 | 12.90 | 12.47 | 12.59 | 57.8M |
| 2024-11-05 | 12.07 | 12.84 | 11.98 | 12.76 | 64.0M |
| 2024-11-04 | 11.74 | 12.12 | 11.73 | 12.06 | 32.0M |
| 2024-11-01 | 12.60 | 12.66 | 11.72 | 11.90 | 77.0M |
| 2024-10-31 | 12.71 | 12.91 | 12.50 | 12.68 | 58.6M |
| 2024-10-30 | 12.70 | 13.08 | 12.40 | 12.67 | 61.5M |
| 2024-10-29 | 12.98 | 13.13 | 12.57 | 12.85 | 79.8M |
| 2024-10-28 | 12.80 | 12.80 | 12.52 | 12.74 | 51.5M |
| 2024-10-25 | 12.56 | 12.88 | 12.41 | 12.82 | 73.8M |
| 2024-10-24 | 12.35 | 13.15 | 12.10 | 12.76 | 83.5M |
| 2024-10-23 | 12.43 | 13.07 | 12.34 | 12.61 | 71.1M |
| 2024-10-22 | 13.20 | 13.45 | 12.41 | 12.59 | 76.1M |
| 2024-10-21 | 12.30 | 13.00 | 12.30 | 12.78 | 81.6M |
| 2024-10-18 | 11.68 | 12.66 | 11.65 | 12.24 | 75.0M |
| 2024-10-17 | 12.07 | 12.19 | 11.72 | 11.75 | 56.3M |
| 2024-10-16 | 11.22 | 11.98 | 11.21 | 11.74 | 45.8M |
| 2024-10-15 | 11.72 | 12.25 | 11.52 | 11.58 | 60.7M |
| 2024-10-14 | 11.38 | 11.98 | 11.11 | 11.94 | 61.1M |
| 2024-10-11 | 11.69 | 12.08 | 11.11 | 11.25 | 69.7M |
| 2024-10-10 | 12.79 | 13.45 | 12.06 | 12.10 | 107.5M |
| 2024-10-09 | 13.00 | 13.21 | 11.67 | 11.70 | 105.8M |
| 2024-10-08 | 14.25 | 14.25 | 12.48 | 13.92 | 133.2M |
| 2024-09-30 | 10.83 | 12.07 | 10.70 | 11.91 | 99.5M |
| 2024-09-27 | 9.75 | 10.57 | 9.69 | 10.37 | 61.6M |
| 2024-09-26 | 9.29 | 9.60 | 9.27 | 9.59 | 27.3M |
| 2024-09-25 | 9.32 | 9.63 | 9.30 | 9.33 | 32.2M |
| 2024-09-24 | 9.05 | 9.30 | 8.97 | 9.29 | 27.3M |
| 2024-09-23 | 9.03 | 9.11 | 8.99 | 9.01 | 17.4M |
| 2024-09-20 | 8.88 | 9.16 | 8.80 | 9.05 | 28.1M |
| 2024-09-19 | 8.70 | 8.89 | 8.48 | 8.84 | 18.7M |
| 2024-09-18 | 8.72 | 8.78 | 8.48 | 8.66 | 12.6M |
| 2024-09-13 | 8.90 | 8.95 | 8.69 | 8.69 | 11.9M |
| 2024-09-12 | 8.96 | 9.09 | 8.89 | 8.89 | 13.0M |
| 2024-09-11 | 8.99 | 9.00 | 8.82 | 8.89 | 9.3M |
| 2024-09-10 | 8.80 | 9.04 | 8.65 | 8.97 | 15.5M |
| 2024-09-09 | 8.87 | 8.91 | 8.68 | 8.79 | 10.9M |
| 2024-09-06 | 9.06 | 9.15 | 8.85 | 8.86 | 11.7M |
| 2024-09-05 | 8.96 | 9.16 | 8.93 | 9.11 | 14.2M |
| 2024-09-04 | 8.80 | 9.16 | 8.76 | 8.93 | 14.3M |
| 2024-09-03 | 8.90 | 9.00 | 8.82 | 8.96 | 12.9M |
| 2024-09-02 | 9.13 | 9.25 | 8.88 | 8.89 | 15.6M |
| 2024-08-30 | 8.94 | 9.34 | 8.90 | 9.18 | 24.1M |
| 2024-08-29 | 8.64 | 8.98 | 8.58 | 8.95 | 17.6M |
| 2024-08-28 | 8.54 | 8.85 | 8.53 | 8.71 | 18.2M |
| 2024-08-27 | 8.75 | 8.78 | 8.49 | 8.55 | 15.9M |
| 2024-08-26 | 8.84 | 8.89 | 8.72 | 8.79 | 11.0M |
| 2024-08-23 | 8.70 | 8.91 | 8.68 | 8.83 | 13.1M |
| 2024-08-22 | 8.97 | 9.10 | 8.70 | 8.75 | 18.5M |
| 2024-08-21 | 9.00 | 9.12 | 8.94 | 8.94 | 12.8M |
| 2024-08-20 | 9.21 | 9.24 | 9.02 | 9.03 | 12.6M |
| 2024-08-19 | 9.18 | 9.30 | 9.14 | 9.21 | 14.0M |
| 2024-08-16 | 9.21 | 9.35 | 9.18 | 9.20 | 16.8M |
| 2024-08-15 | 9.08 | 9.34 | 9.04 | 9.21 | 19.0M |
| 2024-08-14 | 9.19 | 9.25 | 9.08 | 9.14 | 14.4M |
| 2024-08-13 | 9.26 | 9.36 | 9.00 | 9.19 | 22.0M |
| 2024-08-12 | 9.13 | 9.18 | 8.92 | 9.00 | 14.4M |
| 2024-08-09 | 9.28 | 9.33 | 9.15 | 9.18 | 13.3M |
| 2024-08-08 | 9.18 | 9.32 | 8.99 | 9.17 | 19.7M |
| 2024-08-07 | 9.35 | 9.45 | 9.23 | 9.25 | 18.9M |
| 2024-08-06 | 9.34 | 9.49 | 9.18 | 9.36 | 20.8M |
| 2024-08-05 | 9.68 | 9.85 | 9.13 | 9.13 | 36.1M |
| 2024-08-02 | 9.96 | 10.11 | 9.69 | 9.76 | 27.2M |
| 2024-08-01 | 10.26 | 10.30 | 10.06 | 10.11 | 25.1M |
| 2024-07-31 | 9.88 | 10.25 | 9.83 | 10.20 | 32.9M |
| 2024-07-30 | 9.73 | 9.93 | 9.57 | 9.82 | 20.4M |
| 2024-07-29 | 9.71 | 9.83 | 9.57 | 9.76 | 17.6M |
| 2024-07-26 | 9.51 | 9.85 | 9.50 | 9.73 | 22.2M |
| 2024-07-25 | 9.55 | 9.71 | 9.38 | 9.55 | 25.6M |
| 2024-07-24 | 9.67 | 10.07 | 9.60 | 9.75 | 30.5M |
| 2024-07-23 | 10.01 | 10.08 | 9.67 | 9.67 | 23.4M |
| 2024-07-22 | 10.06 | 10.15 | 9.91 | 10.00 | 19.4M |
| 2024-07-19 | 9.98 | 10.15 | 9.86 | 10.01 | 21.5M |
| 2024-07-18 | 10.11 | 10.13 | 9.69 | 10.02 | 35.3M |
| 2024-07-17 | 10.51 | 10.73 | 10.29 | 10.29 | 29.8M |
| 2024-07-16 | 10.30 | 10.62 | 10.16 | 10.57 | 39.7M |
| 2024-07-15 | 10.45 | 10.48 | 10.25 | 10.30 | 22.2M |
| 2024-07-12 | 10.45 | 10.62 | 10.36 | 10.52 | 28.9M |
| 2024-07-11 | 10.50 | 10.64 | 10.35 | 10.46 | 42.3M |
| 2024-07-10 | 10.06 | 10.74 | 10.01 | 10.33 | 54.2M |
| 2024-07-09 | 9.58 | 10.09 | 9.54 | 10.08 | 34.2M |
| 2024-07-08 | 9.88 | 9.89 | 9.57 | 9.63 | 20.7M |
| 2024-07-05 | 9.76 | 10.01 | 9.64 | 9.91 | 19.9M |
| 2024-07-04 | 10.02 | 10.09 | 9.79 | 9.80 | 21.1M |
| 2024-07-03 | 10.22 | 10.24 | 9.96 | 10.00 | 24.1M |
| 2024-07-02 | 10.18 | 10.44 | 10.11 | 10.26 | 33.1M |
| 2024-07-01 | 10.03 | 10.23 | 9.90 | 10.20 | 25.7M |
| 2024-06-28 | 9.95 | 10.37 | 9.93 | 10.12 | 38.0M |
| 2024-06-27 | 10.20 | 10.27 | 9.95 | 9.97 | 31.8M |
| 2024-06-26 | 9.65 | 10.39 | 9.56 | 10.30 | 48.6M |
| 2024-06-25 | 9.77 | 9.80 | 9.43 | 9.57 | 26.0M |
| 2024-06-24 | 10.03 | 10.14 | 9.68 | 9.72 | 29.2M |
| 2024-06-21 | 10.02 | 10.19 | 9.91 | 10.17 | 22.4M |
| 2024-06-20 | 10.50 | 10.53 | 10.03 | 10.06 | 45.0M |
| 2024-06-19 | 10.89 | 10.90 | 10.56 | 10.57 | 38.0M |
| 2024-06-18 | 10.81 | 10.99 | 10.78 | 10.89 | 32.2M |
| 2024-06-17 | 10.75 | 10.91 | 10.70 | 10.81 | 27.1M |
| 2024-06-14 | 10.60 | 10.89 | 10.52 | 10.83 | 37.3M |
| 2024-06-13 | 10.92 | 10.94 | 10.60 | 10.61 | 39.1M |
| 2024-06-12 | 10.40 | 10.89 | 10.40 | 10.80 | 44.0M |
| 2024-06-11 | 10.25 | 10.54 | 10.15 | 10.48 | 28.0M |
| 2024-06-07 | 10.42 | 10.48 | 10.12 | 10.35 | 29.4M |
| 2024-06-06 | 10.57 | 10.75 | 10.22 | 10.26 | 41.7M |
| 2024-06-05 | 11.00 | 11.00 | 10.52 | 10.52 | 46.0M |
| 2024-06-04 | 11.10 | 11.19 | 10.83 | 11.00 | 36.6M |
| 2024-06-03 | 10.90 | 11.36 | 10.90 | 11.19 | 46.4M |
| 2024-05-31 | 10.78 | 11.27 | 10.78 | 11.01 | 42.0M |
| 2024-05-30 | 11.02 | 11.06 | 10.75 | 10.81 | 41.4M |
| 2024-05-29 | 11.09 | 11.43 | 11.00 | 11.18 | 36.7M |
| 2024-05-28 | 11.33 | 11.47 | 11.10 | 11.11 | 44.4M |
| 2024-05-27 | 11.70 | 11.96 | 11.15 | 11.55 | 59.0M |
| 2024-05-24 | 11.69 | 11.91 | 11.30 | 11.54 | 67.3M |
| 2024-05-23 | 12.23 | 12.26 | 11.56 | 11.66 | 74.4M |
| 2024-05-22 | 11.98 | 12.32 | 11.85 | 12.23 | 77.2M |
| 2024-05-21 | 12.28 | 12.45 | 11.90 | 11.93 | 76.6M |
| 2024-05-20 | 12.10 | 12.60 | 12.00 | 12.35 | 88.0M |
| 2024-05-17 | 11.80 | 12.88 | 11.70 | 12.38 | 129.7M |
| 2024-05-16 | 11.93 | 12.15 | 11.63 | 11.99 | 103.3M |
| 2024-05-15 | 11.71 | 11.99 | 11.45 | 11.80 | 95.1M |
| 2024-05-14 | 11.25 | 11.69 | 11.04 | 11.69 | 84.9M |
| 2024-05-13 | 10.82 | 11.33 | 10.68 | 11.16 | 50.4M |
| 2024-05-10 | 11.49 | 11.57 | 10.97 | 11.07 | 52.6M |
| 2024-05-09 | 11.41 | 11.59 | 11.35 | 11.50 | 41.1M |
| 2024-05-08 | 11.50 | 11.66 | 11.35 | 11.41 | 48.7M |
| 2024-05-07 | 11.88 | 12.08 | 11.60 | 11.71 | 71.5M |
| 2024-05-06 | 12.13 | 12.23 | 11.80 | 11.91 | 69.6M |
| 2024-04-30 | 12.14 | 12.43 | 11.84 | 11.92 | 92.8M |
| 2024-04-29 | 11.88 | 12.35 | 11.74 | 12.02 | 138.2M |
| 2024-04-26 | 11.44 | 12.03 | 11.39 | 11.82 | 149.6M |
| 2024-04-25 | 11.40 | 11.66 | 11.03 | 11.15 | 121.0M |
| 2024-04-24 | 9.67 | 11.46 | 9.58 | 11.46 | 152.8M |
| 2024-04-23 | 9.69 | 9.84 | 9.54 | 9.55 | 48.0M |
| 2024-04-22 | 10.11 | 10.17 | 9.48 | 9.58 | 78.7M |
| 2024-04-19 | 10.54 | 10.68 | 10.23 | 10.28 | 54.3M |
| 2024-04-18 | 10.55 | 10.83 | 10.29 | 10.54 | 59.2M |
| 2024-04-17 | 10.00 | 10.78 | 10.00 | 10.76 | 72.3M |
| 2024-04-16 | 10.39 | 10.65 | 9.79 | 9.84 | 63.1M |
| 2024-04-15 | 10.92 | 11.18 | 10.27 | 10.41 | 79.8M |
| 2024-04-12 | 10.98 | 11.44 | 10.79 | 11.15 | 78.7M |
| 2024-04-11 | 10.86 | 11.26 | 10.78 | 10.98 | 65.5M |
| 2024-04-10 | 11.11 | 11.17 | 10.75 | 10.90 | 57.7M |
| 2024-04-09 | 11.49 | 11.49 | 10.94 | 11.22 | 68.0M |
| 2024-04-08 | 11.83 | 11.90 | 11.38 | 11.43 | 80.9M |
| 2024-04-03 | 12.55 | 12.83 | 11.71 | 11.93 | 117.2M |
| 2024-04-02 | 13.50 | 13.87 | 12.88 | 12.99 | 144.1M |
| 2024-04-01 | 13.30 | 13.53 | 12.82 | 13.35 | 128.5M |
| 2024-03-29 | 13.61 | 14.28 | 12.88 | 13.26 | 158.9M |
| 2024-03-28 | 12.65 | 14.30 | 12.55 | 13.90 | 210.9M |
| 2024-03-27 | 13.50 | 13.66 | 12.50 | 12.50 | 194.4M |
| 2024-03-26 | 12.85 | 15.18 | 12.85 | 14.82 | 263.1M |
| 2024-03-25 | 13.14 | 14.18 | 12.71 | 12.80 | 256.0M |
| 2024-03-22 | 10.30 | 12.13 | 10.28 | 12.13 | 160.4M |
| 2024-03-21 | 10.12 | 10.39 | 10.07 | 10.11 | 37.7M |
| 2024-03-20 | 10.04 | 10.21 | 9.98 | 10.12 | 32.7M |
| 2024-03-19 | 10.03 | 10.12 | 9.91 | 9.96 | 36.1M |
| 2024-03-18 | 10.08 | 10.20 | 9.86 | 10.14 | 42.9M |
| 2024-03-15 | 9.87 | 9.90 | 9.68 | 9.88 | 32.5M |
| 2024-03-14 | 9.97 | 10.04 | 9.77 | 9.88 | 40.7M |
| 2024-03-13 | 10.30 | 10.49 | 9.92 | 10.12 | 59.4M |
| 2024-03-12 | 10.56 | 10.88 | 10.08 | 10.20 | 89.5M |
| 2024-03-11 | 9.78 | 10.20 | 9.59 | 10.19 | 71.6M |
| 2024-03-08 | 9.25 | 9.62 | 9.10 | 9.53 | 34.4M |
| 2024-03-07 | 9.41 | 9.58 | 9.17 | 9.18 | 28.6M |
| 2024-03-06 | 9.36 | 9.51 | 9.20 | 9.40 | 30.8M |
| 2024-03-05 | 9.72 | 9.76 | 9.36 | 9.43 | 49.5M |
| 2024-03-04 | 9.55 | 9.95 | 9.40 | 9.84 | 58.7M |
| 2024-03-01 | 9.18 | 9.45 | 9.13 | 9.41 | 32.2M |
| 2024-02-29 | 8.64 | 9.19 | 8.64 | 9.16 | 31.3M |
| 2024-02-28 | 9.50 | 9.65 | 8.71 | 8.73 | 54.8M |
| 2024-02-27 | 8.80 | 9.46 | 8.78 | 9.45 | 46.1M |
| 2024-02-26 | 8.90 | 9.05 | 8.71 | 8.86 | 32.0M |
| 2024-02-23 | 8.78 | 8.93 | 8.65 | 8.89 | 34.2M |
| 2024-02-22 | 8.55 | 8.85 | 8.54 | 8.75 | 33.2M |
| 2024-02-21 | 8.41 | 8.76 | 8.38 | 8.45 | 33.6M |
| 2024-02-20 | 8.48 | 8.65 | 8.33 | 8.56 | 26.4M |
| 2024-02-19 | 8.51 | 8.65 | 8.32 | 8.50 | 34.5M |
| 2024-02-08 | 7.94 | 8.37 | 7.93 | 8.15 | 34.6M |
| 2024-02-07 | 7.53 | 8.03 | 7.53 | 7.83 | 32.2M |
| 2024-02-06 | 6.85 | 7.70 | 6.80 | 7.54 | 31.9M |
| 2024-02-05 | 7.43 | 7.53 | 6.66 | 6.90 | 36.8M |
| 2024-02-02 | 8.09 | 8.24 | 7.29 | 7.58 | 33.6M |
| 2024-02-01 | 8.14 | 8.45 | 7.85 | 8.04 | 29.2M |
| 2024-01-31 | 8.63 | 8.72 | 8.25 | 8.26 | 23.3M |
| 2024-01-30 | 8.45 | 8.95 | 8.30 | 8.63 | 24.0M |
| 2024-01-29 | 9.16 | 9.24 | 8.54 | 8.55 | 35.2M |
| 2024-01-26 | 9.50 | 9.79 | 9.15 | 9.19 | 29.9M |
| 2024-01-25 | 9.26 | 9.60 | 9.14 | 9.53 | 31.5M |
| 2024-01-24 | 9.37 | 9.43 | 8.87 | 9.31 | 35.5M |
| 2024-01-23 | 9.46 | 9.55 | 8.77 | 9.34 | 37.6M |
| 2024-01-22 | 9.80 | 10.08 | 9.46 | 9.60 | 40.4M |
| 2024-01-19 | 10.03 | 10.09 | 9.80 | 9.81 | 30.7M |
| 2024-01-18 | 9.65 | 10.13 | 9.30 | 10.13 | 47.8M |
| 2024-01-17 | 9.98 | 10.05 | 9.69 | 9.70 | 29.7M |
| 2024-01-16 | 9.78 | 10.15 | 9.65 | 10.08 | 40.5M |
| 2024-01-15 | 10.00 | 10.08 | 9.75 | 9.77 | 26.8M |
| 2024-01-12 | 10.28 | 10.46 | 10.02 | 10.05 | 37.8M |
| 2024-01-11 | 9.60 | 10.60 | 9.54 | 10.38 | 59.5M |
| 2024-01-10 | 9.93 | 9.96 | 9.56 | 9.60 | 37.3M |
| 2024-01-09 | 10.26 | 10.47 | 9.86 | 10.04 | 49.3M |
| 2024-01-08 | 10.27 | 10.61 | 10.00 | 10.26 | 46.9M |
| 2024-01-05 | 10.88 | 11.10 | 10.30 | 10.39 | 67.8M |
| 2024-01-04 | 10.40 | 11.08 | 10.27 | 10.76 | 83.5M |
| 2024-01-03 | 10.52 | 10.58 | 10.19 | 10.56 | 52.4M |
| 2024-01-02 | 10.60 | 10.88 | 10.40 | 10.62 | 67.2M |