15.61
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 | 17.56 | 17.70 | 16.48 | 16.48 | 10.1M |
| 2024-12-30 | 17.49 | 17.71 | 16.77 | 17.46 | 8.3M |
| 2024-12-27 | 17.74 | 18.20 | 17.52 | 17.65 | 10.4M |
| 2024-12-26 | 17.28 | 17.96 | 17.22 | 17.73 | 9.6M |
| 2024-12-25 | 17.93 | 17.97 | 17.00 | 17.35 | 11.5M |
| 2024-12-24 | 17.93 | 18.24 | 17.43 | 17.95 | 11.2M |
| 2024-12-23 | 19.35 | 19.50 | 17.82 | 17.90 | 17.3M |
| 2024-12-20 | 18.40 | 19.63 | 18.30 | 19.31 | 21.3M |
| 2024-12-19 | 18.40 | 18.69 | 18.12 | 18.49 | 12.1M |
| 2024-12-18 | 18.30 | 18.99 | 17.77 | 18.70 | 17.3M |
| 2024-12-17 | 19.30 | 19.36 | 18.07 | 18.16 | 17.5M |
| 2024-12-16 | 20.01 | 20.02 | 19.16 | 19.44 | 17.0M |
| 2024-12-13 | 20.96 | 21.27 | 20.10 | 20.13 | 27.2M |
| 2024-12-12 | 21.03 | 21.98 | 20.79 | 21.14 | 45.2M |
| 2024-12-11 | 18.90 | 21.65 | 18.58 | 21.11 | 52.4M |
| 2024-12-10 | 19.97 | 20.10 | 18.95 | 18.97 | 23.3M |
| 2024-12-09 | 19.94 | 20.08 | 18.80 | 19.04 | 28.7M |
| 2024-12-06 | 19.85 | 21.42 | 19.81 | 20.38 | 44.7M |
| 2024-12-05 | 18.94 | 20.69 | 18.40 | 20.22 | 41.5M |
| 2024-12-04 | 18.42 | 19.58 | 18.18 | 19.12 | 30.1M |
| 2024-12-03 | 18.57 | 18.79 | 18.23 | 18.60 | 18.3M |
| 2024-12-02 | 18.04 | 18.54 | 17.98 | 18.45 | 15.5M |
| 2024-11-29 | 17.85 | 18.18 | 17.37 | 18.04 | 19.2M |
| 2024-11-28 | 18.20 | 18.40 | 17.88 | 17.91 | 15.8M |
| 2024-11-27 | 17.90 | 18.25 | 17.23 | 18.20 | 18.0M |
| 2024-11-26 | 18.66 | 18.81 | 17.91 | 17.94 | 15.4M |
| 2024-11-25 | 18.40 | 18.68 | 17.95 | 18.65 | 19.5M |
| 2024-11-22 | 19.88 | 20.00 | 18.50 | 18.58 | 30.4M |
| 2024-11-21 | 21.05 | 21.21 | 20.05 | 20.38 | 29.6M |
| 2024-11-20 | 21.00 | 21.65 | 20.60 | 21.45 | 38.0M |
| 2024-11-19 | 19.80 | 21.42 | 19.00 | 21.42 | 38.6M |
| 2024-11-18 | 19.66 | 20.98 | 19.26 | 20.00 | 34.7M |
| 2024-11-15 | 19.99 | 20.49 | 19.18 | 19.18 | 23.5M |
| 2024-11-14 | 21.10 | 21.18 | 19.79 | 19.79 | 25.1M |
| 2024-11-13 | 21.80 | 22.09 | 20.36 | 21.09 | 34.5M |
| 2024-11-12 | 22.22 | 23.28 | 21.30 | 22.31 | 45.5M |
| 2024-11-11 | 22.80 | 23.66 | 22.18 | 22.79 | 48.6M |
| 2024-11-08 | 22.50 | 25.16 | 21.75 | 24.00 | 75.7M |
| 2024-11-07 | 23.17 | 24.40 | 20.66 | 23.08 | 75.6M |
| 2024-11-06 | 23.00 | 28.55 | 22.59 | 25.09 | 111.3M |
| 2024-11-05 | 19.05 | 24.01 | 18.25 | 24.01 | 105.9M |
| 2024-11-04 | 24.58 | 26.22 | 18.61 | 20.01 | 106.2M |
| 2024-11-01 | 22.79 | 23.26 | 21.33 | 23.26 | 57.0M |
| 2024-10-31 | 19.38 | 19.38 | 17.80 | 19.38 | 63.9M |
| 2024-10-30 | 14.60 | 16.15 | 14.20 | 16.15 | 52.6M |
| 2024-10-29 | 11.56 | 13.46 | 11.39 | 13.46 | 52.8M |
| 2024-10-28 | 10.97 | 11.22 | 10.88 | 11.22 | 12.6M |
| 2024-10-25 | 10.83 | 11.25 | 10.83 | 11.04 | 13.7M |
| 2024-10-24 | 10.77 | 10.94 | 10.70 | 10.81 | 10.1M |
| 2024-10-23 | 11.10 | 11.30 | 10.80 | 10.89 | 17.7M |
| 2024-10-22 | 11.40 | 11.41 | 10.94 | 11.10 | 29.8M |
| 2024-10-21 | 11.65 | 12.00 | 11.37 | 11.79 | 28.3M |
| 2024-10-18 | 11.09 | 11.88 | 10.99 | 11.58 | 32.1M |
| 2024-10-17 | 10.85 | 11.45 | 10.80 | 11.03 | 21.2M |
| 2024-10-16 | 10.73 | 11.01 | 10.55 | 10.68 | 12.9M |
| 2024-10-15 | 11.14 | 11.35 | 10.77 | 10.89 | 18.1M |
| 2024-10-14 | 10.21 | 11.09 | 10.13 | 11.08 | 19.3M |
| 2024-10-11 | 11.09 | 11.09 | 10.03 | 10.20 | 17.2M |
| 2024-10-10 | 11.08 | 11.42 | 10.78 | 10.92 | 19.0M |
| 2024-10-09 | 12.00 | 12.00 | 10.69 | 10.72 | 25.8M |
| 2024-10-08 | 12.43 | 12.92 | 11.09 | 12.69 | 37.3M |
| 2024-09-30 | 9.75 | 10.98 | 9.50 | 10.81 | 30.2M |
| 2024-09-27 | 9.00 | 9.54 | 8.94 | 9.37 | 16.9M |
| 2024-09-26 | 8.64 | 8.88 | 8.61 | 8.87 | 10.4M |
| 2024-09-25 | 8.71 | 8.94 | 8.65 | 8.69 | 13.1M |
| 2024-09-24 | 8.45 | 8.67 | 8.28 | 8.67 | 12.5M |
| 2024-09-23 | 8.31 | 8.50 | 8.22 | 8.42 | 9.4M |
| 2024-09-20 | 8.36 | 8.44 | 8.18 | 8.32 | 7.4M |
| 2024-09-19 | 8.33 | 8.46 | 8.18 | 8.35 | 7.3M |
| 2024-09-18 | 8.51 | 8.51 | 8.12 | 8.26 | 6.8M |
| 2024-09-13 | 8.56 | 8.64 | 8.41 | 8.43 | 5.3M |
| 2024-09-12 | 8.90 | 8.93 | 8.52 | 8.60 | 10.7M |
| 2024-09-11 | 9.15 | 9.17 | 8.81 | 8.87 | 9.0M |
| 2024-09-10 | 9.00 | 9.26 | 8.77 | 9.22 | 11.2M |
| 2024-09-09 | 9.16 | 9.30 | 8.91 | 8.96 | 9.5M |
| 2024-09-06 | 9.35 | 9.36 | 9.00 | 9.02 | 10.4M |
| 2024-09-05 | 9.33 | 9.43 | 9.23 | 9.38 | 9.5M |
| 2024-09-04 | 9.55 | 9.60 | 9.24 | 9.36 | 15.3M |
| 2024-09-03 | 9.57 | 9.84 | 9.50 | 9.66 | 16.3M |
| 2024-09-02 | 9.80 | 10.09 | 9.62 | 9.66 | 25.4M |
| 2024-08-30 | 9.42 | 10.33 | 9.42 | 9.80 | 40.4M |
| 2024-08-29 | 8.95 | 9.64 | 8.85 | 9.50 | 28.7M |
| 2024-08-28 | 9.15 | 9.56 | 8.88 | 9.00 | 17.9M |
| 2024-08-27 | 9.20 | 9.28 | 9.05 | 9.23 | 18.5M |
| 2024-08-26 | 8.97 | 9.45 | 8.72 | 9.38 | 27.4M |
| 2024-08-23 | 9.08 | 9.17 | 8.67 | 9.01 | 22.8M |
| 2024-08-22 | 8.98 | 9.40 | 8.89 | 9.19 | 31.0M |
| 2024-08-21 | 8.90 | 9.16 | 8.85 | 8.95 | 20.7M |
| 2024-08-20 | 9.21 | 9.43 | 8.98 | 9.03 | 32.1M |
| 2024-08-19 | 10.38 | 10.38 | 9.34 | 9.45 | 60.2M |
| 2024-08-16 | 9.10 | 10.81 | 9.02 | 10.81 | 58.2M |
| 2024-08-15 | 8.41 | 9.29 | 8.35 | 9.01 | 30.7M |
| 2024-08-14 | 8.14 | 8.66 | 8.00 | 8.53 | 18.1M |
| 2024-08-13 | 7.84 | 8.06 | 7.82 | 8.06 | 4.6M |
| 2024-08-12 | 8.01 | 8.30 | 7.84 | 7.90 | 7.0M |
| 2024-08-09 | 7.99 | 8.10 | 7.97 | 8.01 | 4.0M |
| 2024-08-08 | 7.95 | 8.05 | 7.77 | 7.97 | 5.7M |
| 2024-08-07 | 7.99 | 8.10 | 7.95 | 7.96 | 5.0M |
| 2024-08-06 | 7.98 | 8.11 | 7.90 | 8.01 | 6.4M |
| 2024-08-05 | 8.13 | 8.23 | 7.86 | 7.92 | 8.9M |
| 2024-08-02 | 8.50 | 8.50 | 8.19 | 8.21 | 8.0M |
| 2024-08-01 | 8.65 | 8.70 | 8.53 | 8.56 | 6.6M |
| 2024-07-31 | 8.36 | 8.64 | 8.26 | 8.63 | 8.5M |
| 2024-07-30 | 8.36 | 8.48 | 8.25 | 8.30 | 6.0M |
| 2024-07-29 | 8.27 | 8.56 | 8.19 | 8.41 | 6.8M |
| 2024-07-26 | 8.18 | 8.28 | 8.12 | 8.25 | 6.0M |
| 2024-07-25 | 8.07 | 8.25 | 7.93 | 8.12 | 7.1M |
| 2024-07-24 | 8.35 | 8.46 | 8.08 | 8.15 | 9.2M |
| 2024-07-23 | 8.60 | 8.68 | 8.30 | 8.34 | 8.1M |
| 2024-07-22 | 8.64 | 8.69 | 8.38 | 8.68 | 7.8M |
| 2024-07-19 | 8.37 | 8.72 | 8.34 | 8.57 | 8.9M |
| 2024-07-18 | 8.70 | 8.70 | 8.17 | 8.40 | 12.9M |
| 2024-07-17 | 9.25 | 9.35 | 8.75 | 8.77 | 10.7M |
| 2024-07-16 | 9.03 | 9.35 | 8.95 | 9.32 | 13.9M |
| 2024-07-15 | 9.17 | 9.21 | 8.90 | 9.02 | 6.5M |
| 2024-07-12 | 9.21 | 9.27 | 9.01 | 9.19 | 9.4M |
| 2024-07-11 | 9.33 | 9.35 | 9.02 | 9.27 | 12.8M |
| 2024-07-10 | 9.03 | 9.14 | 8.97 | 9.05 | 9.2M |
| 2024-07-09 | 8.46 | 9.12 | 8.33 | 9.12 | 15.5M |
| 2024-07-08 | 8.57 | 8.78 | 8.30 | 8.37 | 6.8M |
| 2024-07-05 | 8.55 | 8.73 | 8.25 | 8.62 | 7.3M |
| 2024-07-04 | 8.82 | 8.91 | 8.46 | 8.50 | 7.2M |
| 2024-07-03 | 8.90 | 9.03 | 8.69 | 8.77 | 6.4M |
| 2024-07-02 | 8.98 | 9.24 | 8.89 | 9.00 | 9.1M |
| 2024-07-01 | 9.15 | 9.26 | 8.77 | 8.98 | 12.9M |
| 2024-06-28 | 8.75 | 9.55 | 8.47 | 9.26 | 19.4M |
| 2024-06-27 | 8.70 | 9.22 | 8.55 | 8.70 | 14.9M |
| 2024-06-26 | 8.11 | 8.64 | 7.99 | 8.62 | 8.9M |
| 2024-06-25 | 8.41 | 8.48 | 8.06 | 8.13 | 8.4M |
| 2024-06-24 | 8.94 | 8.97 | 8.31 | 8.32 | 8.3M |
| 2024-06-21 | 9.05 | 9.05 | 8.71 | 8.96 | 6.0M |
| 2024-06-20 | 9.31 | 9.39 | 9.05 | 9.09 | 7.1M |
| 2024-06-19 | 9.35 | 9.45 | 9.25 | 9.31 | 6.6M |
| 2024-06-18 | 9.22 | 9.43 | 9.22 | 9.41 | 9.7M |
| 2024-06-17 | 8.95 | 9.36 | 8.87 | 9.25 | 11.4M |
| 2024-06-14 | 9.04 | 9.11 | 8.82 | 9.03 | 8.0M |
| 2024-06-13 | 8.92 | 9.27 | 8.88 | 9.10 | 13.4M |
| 2024-06-12 | 8.70 | 9.19 | 8.70 | 9.02 | 12.7M |
| 2024-06-11 | 8.34 | 8.62 | 7.91 | 8.62 | 9.3M |
| 2024-06-07 | 8.50 | 8.75 | 8.23 | 8.33 | 12.3M |
| 2024-06-06 | 8.76 | 9.10 | 8.20 | 8.32 | 13.7M |
| 2024-06-05 | 9.09 | 9.15 | 8.74 | 8.80 | 12.3M |
| 2024-06-04 | 9.66 | 9.68 | 8.99 | 9.15 | 16.5M |
| 2024-06-03 | 9.73 | 9.97 | 9.46 | 9.60 | 21.3M |
| 2024-05-31 | 9.10 | 10.01 | 9.10 | 9.74 | 26.1M |
| 2024-05-30 | 8.92 | 9.37 | 8.75 | 9.08 | 12.0M |
| 2024-05-29 | 8.96 | 9.21 | 8.86 | 9.08 | 10.5M |
| 2024-05-28 | 9.07 | 9.07 | 8.82 | 8.88 | 7.7M |
| 2024-05-27 | 9.00 | 9.10 | 8.73 | 9.08 | 12.8M |
| 2024-05-24 | 9.41 | 9.71 | 9.08 | 9.10 | 19.2M |
| 2024-05-23 | 9.38 | 9.88 | 9.35 | 9.52 | 27.2M |
| 2024-05-22 | 9.12 | 9.48 | 9.08 | 9.38 | 17.7M |
| 2024-05-21 | 8.84 | 9.43 | 8.83 | 9.24 | 16.9M |
| 2024-05-20 | 8.97 | 8.97 | 8.79 | 8.85 | 5.1M |
| 2024-05-17 | 8.72 | 8.90 | 8.55 | 8.90 | 5.2M |
| 2024-05-16 | 8.48 | 8.72 | 8.48 | 8.65 | 4.6M |
| 2024-05-15 | 8.55 | 8.66 | 8.39 | 8.47 | 4.1M |
| 2024-05-14 | 8.45 | 8.71 | 8.39 | 8.54 | 5.1M |
| 2024-05-13 | 8.68 | 8.68 | 8.30 | 8.37 | 5.0M |
| 2024-05-10 | 8.95 | 8.96 | 8.57 | 8.62 | 5.5M |
| 2024-05-09 | 8.86 | 9.01 | 8.85 | 8.89 | 3.9M |
| 2024-05-08 | 9.06 | 9.06 | 8.82 | 8.86 | 4.4M |
| 2024-05-07 | 9.09 | 9.15 | 8.97 | 9.04 | 5.4M |
| 2024-05-06 | 9.09 | 9.17 | 8.90 | 9.08 | 8.7M |
| 2024-04-30 | 8.99 | 9.08 | 8.83 | 8.90 | 7.2M |
| 2024-04-29 | 8.70 | 9.02 | 8.65 | 9.01 | 8.9M |
| 2024-04-26 | 8.40 | 8.70 | 8.36 | 8.60 | 7.7M |
| 2024-04-25 | 8.39 | 8.75 | 8.22 | 8.46 | 9.9M |
| 2024-04-24 | 7.97 | 8.21 | 7.87 | 8.20 | 6.8M |
| 2024-04-23 | 7.83 | 8.06 | 7.72 | 7.85 | 6.3M |
| 2024-04-22 | 7.72 | 7.90 | 7.43 | 7.72 | 4.6M |
| 2024-04-19 | 7.93 | 8.05 | 7.74 | 7.80 | 6.1M |
| 2024-04-18 | 8.16 | 8.30 | 7.84 | 7.98 | 8.9M |
| 2024-04-17 | 7.17 | 8.10 | 7.17 | 8.08 | 12.3M |
| 2024-04-16 | 7.83 | 7.86 | 6.94 | 7.03 | 10.6M |
| 2024-04-15 | 8.43 | 8.60 | 7.73 | 7.92 | 10.2M |
| 2024-04-12 | 8.72 | 8.84 | 8.52 | 8.55 | 7.4M |
| 2024-04-11 | 8.61 | 8.88 | 8.58 | 8.71 | 6.8M |
| 2024-04-10 | 9.12 | 9.14 | 8.59 | 8.70 | 8.5M |
| 2024-04-09 | 8.96 | 9.17 | 8.91 | 9.14 | 6.8M |
| 2024-04-08 | 9.40 | 9.43 | 8.91 | 8.91 | 7.9M |
| 2024-04-03 | 9.83 | 9.83 | 9.26 | 9.42 | 9.9M |
| 2024-04-02 | 10.08 | 10.11 | 9.70 | 9.84 | 12.6M |
| 2024-04-01 | 9.89 | 10.28 | 9.57 | 10.21 | 18.9M |
| 2024-03-29 | 9.22 | 9.77 | 9.03 | 9.76 | 14.7M |
| 2024-03-28 | 8.89 | 9.37 | 8.80 | 9.20 | 9.4M |
| 2024-03-27 | 9.40 | 9.43 | 8.80 | 8.85 | 10.0M |
| 2024-03-26 | 9.50 | 9.74 | 9.19 | 9.42 | 9.3M |
| 2024-03-25 | 10.08 | 10.18 | 9.56 | 9.56 | 12.1M |
| 2024-03-22 | 10.23 | 10.35 | 10.05 | 10.13 | 10.8M |
| 2024-03-21 | 10.38 | 10.39 | 10.03 | 10.29 | 13.9M |
| 2024-03-20 | 10.29 | 10.45 | 10.17 | 10.36 | 16.0M |
| 2024-03-19 | 10.20 | 10.55 | 10.13 | 10.33 | 24.2M |
| 2024-03-18 | 9.90 | 10.15 | 9.80 | 10.15 | 15.5M |
| 2024-03-15 | 9.58 | 9.89 | 9.41 | 9.80 | 10.9M |
| 2024-03-14 | 9.87 | 9.89 | 9.39 | 9.58 | 14.0M |
| 2024-03-13 | 9.83 | 9.99 | 9.76 | 9.83 | 15.4M |
| 2024-03-12 | 9.82 | 9.91 | 9.64 | 9.82 | 14.9M |
| 2024-03-11 | 9.78 | 9.92 | 9.56 | 9.81 | 16.4M |
| 2024-03-08 | 9.64 | 10.13 | 9.55 | 9.94 | 18.4M |
| 2024-03-07 | 10.06 | 10.29 | 9.61 | 9.65 | 25.2M |
| 2024-03-06 | 9.96 | 10.68 | 9.62 | 10.21 | 32.8M |
| 2024-03-05 | 9.58 | 10.50 | 9.47 | 10.17 | 35.1M |
| 2024-03-04 | 9.60 | 10.26 | 9.26 | 9.89 | 29.1M |
| 2024-03-01 | 8.81 | 9.77 | 8.78 | 9.49 | 27.2M |
| 2024-02-29 | 8.21 | 8.86 | 8.16 | 8.86 | 16.1M |
| 2024-02-28 | 9.23 | 9.43 | 8.28 | 8.34 | 25.0M |
| 2024-02-27 | 8.88 | 9.43 | 8.77 | 9.40 | 17.4M |
| 2024-02-26 | 8.66 | 9.13 | 8.65 | 8.89 | 18.5M |
| 2024-02-23 | 8.28 | 8.73 | 8.16 | 8.63 | 15.6M |
| 2024-02-22 | 7.93 | 8.26 | 7.90 | 8.21 | 12.8M |
| 2024-02-21 | 7.78 | 8.18 | 7.71 | 7.94 | 15.4M |
| 2024-02-20 | 7.77 | 7.93 | 7.54 | 7.85 | 13.1M |
| 2024-02-19 | 7.41 | 7.83 | 7.41 | 7.75 | 15.5M |
| 2024-02-08 | 6.43 | 7.55 | 6.43 | 7.38 | 17.5M |
| 2024-02-07 | 6.91 | 7.10 | 6.48 | 6.54 | 14.5M |
| 2024-02-06 | 6.69 | 7.26 | 6.08 | 6.92 | 17.6M |
| 2024-02-05 | 7.58 | 7.58 | 6.57 | 6.63 | 15.9M |
| 2024-02-02 | 7.97 | 8.22 | 7.31 | 7.59 | 15.3M |
| 2024-02-01 | 7.94 | 8.27 | 7.86 | 8.09 | 13.7M |
| 2024-01-31 | 8.80 | 8.98 | 7.99 | 8.01 | 19.0M |
| 2024-01-30 | 9.51 | 9.90 | 8.60 | 8.83 | 21.4M |
| 2024-01-29 | 10.84 | 11.13 | 10.53 | 10.60 | 12.1M |
| 2024-01-26 | 11.18 | 11.33 | 10.84 | 10.84 | 16.6M |
| 2024-01-25 | 11.30 | 11.60 | 10.80 | 11.38 | 20.7M |
| 2024-01-24 | 10.74 | 11.38 | 10.70 | 11.32 | 19.7M |
| 2024-01-23 | 10.80 | 11.07 | 10.36 | 10.92 | 19.1M |
| 2024-01-22 | 10.88 | 11.99 | 10.64 | 11.14 | 22.4M |
| 2024-01-19 | 11.82 | 11.91 | 10.90 | 10.90 | 24.0M |
| 2024-01-18 | 11.68 | 12.08 | 11.33 | 12.08 | 26.5M |
| 2024-01-17 | 12.18 | 12.18 | 11.49 | 11.54 | 23.7M |
| 2024-01-16 | 11.99 | 12.35 | 11.86 | 12.34 | 32.7M |
| 2024-01-15 | 12.25 | 12.49 | 11.95 | 12.05 | 23.3M |
| 2024-01-12 | 12.79 | 13.00 | 12.00 | 12.33 | 45.0M |
| 2024-01-11 | 10.48 | 12.71 | 10.41 | 12.71 | 40.1M |
| 2024-01-10 | 11.30 | 11.35 | 10.58 | 10.59 | 23.4M |
| 2024-01-09 | 11.77 | 12.33 | 11.26 | 11.55 | 26.9M |
| 2024-01-08 | 12.11 | 12.51 | 11.59 | 11.66 | 32.4M |
| 2024-01-05 | 11.20 | 13.00 | 11.17 | 12.07 | 41.7M |
| 2024-01-04 | 11.53 | 11.56 | 11.20 | 11.22 | 16.1M |
| 2024-01-03 | 11.99 | 12.17 | 11.66 | 11.74 | 22.0M |
| 2024-01-02 | 11.94 | 12.56 | 11.72 | 12.32 | 32.4M |