22.18
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 | 17.63 | 17.66 | 16.50 | 16.52 | 34.9M |
| 2024-12-30 | 17.82 | 18.15 | 17.37 | 17.53 | 29.2M |
| 2024-12-27 | 17.80 | 18.90 | 17.80 | 18.10 | 44.8M |
| 2024-12-26 | 17.94 | 18.20 | 17.60 | 17.72 | 30.6M |
| 2024-12-25 | 17.97 | 18.28 | 17.20 | 17.67 | 34.4M |
| 2024-12-24 | 18.30 | 18.66 | 17.75 | 18.16 | 51.8M |
| 2024-12-23 | 20.62 | 20.98 | 18.97 | 18.97 | 45.7M |
| 2024-12-20 | 22.59 | 23.35 | 21.00 | 21.08 | 77.5M |
| 2024-12-19 | 23.11 | 24.48 | 22.36 | 22.59 | 61.7M |
| 2024-12-18 | 23.00 | 25.20 | 22.52 | 23.96 | 79.1M |
| 2024-12-17 | 21.00 | 24.28 | 20.51 | 23.38 | 79.7M |
| 2024-12-16 | 26.00 | 26.47 | 22.46 | 22.46 | 90.4M |
| 2024-12-13 | 22.80 | 25.42 | 22.60 | 24.95 | 105.1M |
| 2024-12-12 | 22.30 | 23.97 | 21.17 | 23.11 | 92.7M |
| 2024-12-11 | 25.27 | 25.88 | 22.51 | 22.51 | 86.1M |
| 2024-12-10 | 25.40 | 26.82 | 24.11 | 25.01 | 120.5M |
| 2024-12-09 | 22.95 | 24.49 | 22.49 | 24.38 | 122.3M |
| 2024-12-06 | 20.27 | 22.26 | 19.81 | 22.26 | 53.5M |
| 2024-12-05 | 20.06 | 21.18 | 19.61 | 20.24 | 114.8M |
| 2024-12-04 | 22.76 | 22.76 | 19.62 | 19.62 | 150.7M |
| 2024-12-03 | 20.69 | 20.69 | 20.69 | 20.69 | 27.4M |
| 2024-12-02 | 16.50 | 18.81 | 16.30 | 18.81 | 90.6M |
| 2024-11-29 | 17.67 | 18.07 | 17.10 | 17.10 | 97.5M |
| 2024-11-28 | 21.40 | 21.69 | 19.00 | 19.00 | 79.8M |
| 2024-11-27 | 21.11 | 22.88 | 21.11 | 21.11 | 93.1M |
| 2024-11-26 | 23.46 | 23.46 | 20.90 | 23.46 | 162.5M |
| 2024-11-25 | 21.33 | 21.33 | 21.33 | 21.33 | 4.3M |
| 2024-11-22 | 19.39 | 19.39 | 19.39 | 19.39 | 5.3M |
| 2024-11-21 | 17.63 | 17.63 | 17.63 | 17.63 | 4.8M |
| 2024-11-20 | 16.03 | 16.03 | 16.03 | 16.03 | 10.5M |
| 2024-11-19 | 14.50 | 14.59 | 13.74 | 14.57 | 34.2M |
| 2024-11-18 | 15.49 | 16.11 | 14.23 | 15.00 | 52.6M |
| 2024-11-15 | 13.50 | 15.00 | 13.35 | 15.00 | 30.6M |
| 2024-11-14 | 13.48 | 14.40 | 13.48 | 13.64 | 18.4M |
| 2024-11-13 | 13.49 | 13.65 | 13.19 | 13.48 | 6.3M |
| 2024-11-12 | 13.95 | 14.09 | 13.35 | 13.52 | 11.8M |
| 2024-11-11 | 13.46 | 13.88 | 13.37 | 13.88 | 12.0M |
| 2024-11-08 | 13.44 | 13.50 | 13.25 | 13.37 | 7.8M |
| 2024-11-07 | 13.08 | 13.27 | 13.02 | 13.27 | 6.5M |
| 2024-11-06 | 13.22 | 13.40 | 13.03 | 13.12 | 6.6M |
| 2024-11-05 | 12.95 | 13.28 | 12.93 | 13.20 | 6.6M |
| 2024-11-04 | 12.59 | 12.96 | 12.50 | 12.90 | 5.7M |
| 2024-11-01 | 13.20 | 13.29 | 12.62 | 12.67 | 8.8M |
| 2024-10-31 | 13.13 | 13.37 | 13.10 | 13.29 | 8.3M |
| 2024-10-30 | 12.90 | 13.16 | 12.87 | 13.05 | 6.7M |
| 2024-10-29 | 13.50 | 13.60 | 13.06 | 13.07 | 13.3M |
| 2024-10-28 | 13.78 | 13.94 | 13.39 | 13.52 | 12.6M |
| 2024-10-25 | 13.58 | 13.97 | 13.51 | 13.78 | 12.1M |
| 2024-10-24 | 13.57 | 13.86 | 13.41 | 13.49 | 7.5M |
| 2024-10-23 | 13.60 | 14.11 | 13.50 | 13.64 | 15.1M |
| 2024-10-22 | 13.46 | 13.66 | 13.23 | 13.66 | 11.5M |
| 2024-10-21 | 13.81 | 13.98 | 13.35 | 13.46 | 13.9M |
| 2024-10-18 | 13.66 | 13.90 | 13.40 | 13.67 | 11.6M |
| 2024-10-17 | 14.00 | 14.15 | 13.50 | 13.60 | 8.1M |
| 2024-10-16 | 14.25 | 14.38 | 13.76 | 13.84 | 8.7M |
| 2024-10-15 | 14.83 | 14.83 | 14.02 | 14.29 | 8.8M |
| 2024-10-14 | 15.10 | 15.15 | 14.25 | 14.83 | 13.0M |
| 2024-10-11 | 14.31 | 15.29 | 13.95 | 14.74 | 19.5M |
| 2024-10-10 | 14.13 | 14.30 | 13.51 | 14.29 | 11.4M |
| 2024-10-09 | 14.96 | 14.96 | 13.91 | 13.91 | 15.0M |
| 2024-10-08 | 15.73 | 15.73 | 14.18 | 15.46 | 29.6M |
| 2024-09-30 | 13.89 | 14.31 | 13.13 | 14.30 | 20.5M |
| 2024-09-27 | 12.55 | 13.05 | 12.30 | 13.04 | 12.6M |
| 2024-09-26 | 12.12 | 12.26 | 11.82 | 12.23 | 8.6M |
| 2024-09-25 | 12.01 | 12.38 | 11.90 | 12.11 | 13.1M |
| 2024-09-24 | 11.21 | 11.50 | 11.07 | 11.43 | 6.2M |
| 2024-09-23 | 11.29 | 11.35 | 11.07 | 11.11 | 3.2M |
| 2024-09-20 | 11.30 | 11.38 | 11.17 | 11.22 | 3.0M |
| 2024-09-19 | 11.35 | 11.49 | 11.18 | 11.32 | 4.6M |
| 2024-09-18 | 11.62 | 11.68 | 11.15 | 11.35 | 7.6M |
| 2024-09-13 | 11.29 | 11.59 | 11.10 | 11.48 | 8.1M |
| 2024-09-12 | 11.37 | 11.45 | 11.30 | 11.35 | 3.7M |
| 2024-09-11 | 11.14 | 11.45 | 11.14 | 11.38 | 5.2M |
| 2024-09-10 | 11.06 | 11.26 | 10.93 | 11.16 | 3.8M |
| 2024-09-09 | 11.30 | 11.30 | 11.00 | 11.05 | 4.1M |
| 2024-09-06 | 11.31 | 11.53 | 11.19 | 11.20 | 4.7M |
| 2024-09-05 | 11.30 | 11.56 | 11.23 | 11.42 | 5.0M |
| 2024-09-04 | 11.37 | 11.48 | 11.20 | 11.38 | 7.9M |
| 2024-09-03 | 10.88 | 11.54 | 10.87 | 11.37 | 10.2M |
| 2024-09-02 | 10.70 | 11.11 | 10.60 | 10.94 | 7.4M |
| 2024-08-30 | 10.65 | 10.98 | 10.53 | 10.79 | 8.0M |
| 2024-08-29 | 10.41 | 10.83 | 10.40 | 10.75 | 8.8M |
| 2024-08-28 | 9.93 | 10.75 | 9.90 | 10.57 | 10.1M |
| 2024-08-27 | 10.09 | 10.10 | 9.89 | 9.94 | 2.6M |
| 2024-08-26 | 9.81 | 10.15 | 9.81 | 10.05 | 4.0M |
| 2024-08-23 | 9.80 | 9.86 | 9.66 | 9.81 | 2.7M |
| 2024-08-22 | 9.81 | 9.95 | 9.75 | 9.80 | 3.6M |
| 2024-08-21 | 9.82 | 9.98 | 9.77 | 9.89 | 2.6M |
| 2024-08-20 | 9.97 | 10.12 | 9.78 | 9.82 | 3.2M |
| 2024-08-19 | 10.08 | 10.17 | 9.99 | 9.99 | 2.5M |
| 2024-08-16 | 10.25 | 10.30 | 10.11 | 10.11 | 2.8M |
| 2024-08-15 | 10.19 | 10.35 | 10.01 | 10.21 | 3.2M |
| 2024-08-14 | 10.21 | 10.33 | 10.14 | 10.15 | 2.4M |
| 2024-08-13 | 10.11 | 10.23 | 10.02 | 10.23 | 2.7M |
| 2024-08-12 | 10.20 | 10.25 | 10.00 | 10.09 | 3.2M |
| 2024-08-09 | 10.35 | 10.44 | 10.23 | 10.24 | 4.3M |
| 2024-08-08 | 10.45 | 10.54 | 10.16 | 10.33 | 5.6M |
| 2024-08-07 | 10.69 | 10.75 | 10.50 | 10.57 | 4.4M |
| 2024-08-06 | 10.77 | 10.85 | 10.40 | 10.70 | 5.1M |
| 2024-08-05 | 10.84 | 11.17 | 10.55 | 10.55 | 6.9M |
| 2024-08-02 | 11.17 | 11.37 | 10.99 | 11.04 | 7.1M |
| 2024-08-01 | 11.29 | 11.46 | 11.16 | 11.23 | 8.9M |
| 2024-07-31 | 10.70 | 11.35 | 10.68 | 11.30 | 11.9M |
| 2024-07-30 | 10.63 | 10.83 | 10.46 | 10.76 | 7.0M |
| 2024-07-29 | 10.74 | 10.84 | 10.62 | 10.74 | 6.9M |
| 2024-07-26 | 10.63 | 10.85 | 10.55 | 10.74 | 8.3M |
| 2024-07-25 | 11.03 | 11.19 | 10.59 | 10.65 | 12.5M |
| 2024-07-24 | 11.20 | 11.53 | 10.98 | 11.01 | 12.5M |
| 2024-07-23 | 11.19 | 11.87 | 11.11 | 11.41 | 19.4M |
| 2024-07-22 | 10.82 | 11.30 | 10.74 | 11.30 | 15.8M |
| 2024-07-19 | 10.98 | 11.35 | 10.69 | 11.06 | 16.0M |
| 2024-07-18 | 11.60 | 11.60 | 10.80 | 10.92 | 25.0M |
| 2024-07-17 | 11.73 | 12.29 | 11.58 | 12.00 | 25.8M |
| 2024-07-16 | 11.65 | 11.94 | 11.45 | 11.70 | 22.7M |
| 2024-07-15 | 11.34 | 12.38 | 11.19 | 12.00 | 33.1M |
| 2024-07-12 | 12.41 | 12.46 | 11.31 | 11.38 | 35.1M |
| 2024-07-11 | 11.12 | 12.23 | 11.12 | 12.23 | 28.4M |
| 2024-07-10 | 10.50 | 11.37 | 10.23 | 11.12 | 29.8M |
| 2024-07-09 | 11.33 | 12.74 | 10.89 | 11.37 | 42.1M |
| 2024-07-08 | 10.50 | 11.59 | 10.36 | 11.59 | 19.6M |
| 2024-07-05 | 9.47 | 10.54 | 9.12 | 10.54 | 25.1M |
| 2024-07-04 | 9.88 | 10.31 | 9.48 | 9.58 | 24.6M |
| 2024-07-03 | 9.02 | 9.81 | 8.83 | 9.81 | 11.5M |
| 2024-07-02 | 9.10 | 9.11 | 8.87 | 8.92 | 2.1M |
| 2024-07-01 | 8.98 | 9.04 | 8.75 | 8.99 | 2.9M |
| 2024-06-28 | 9.09 | 9.17 | 8.93 | 8.98 | 2.5M |
| 2024-06-27 | 9.11 | 9.30 | 8.98 | 8.99 | 2.9M |
| 2024-06-26 | 8.76 | 9.16 | 8.62 | 9.15 | 3.5M |
| 2024-06-25 | 8.83 | 8.92 | 8.68 | 8.75 | 3.0M |
| 2024-06-24 | 9.20 | 9.22 | 8.73 | 8.75 | 4.8M |
| 2024-06-21 | 9.44 | 9.44 | 9.18 | 9.20 | 3.2M |
| 2024-06-20 | 9.60 | 9.72 | 9.36 | 9.36 | 3.7M |
| 2024-06-19 | 9.75 | 9.87 | 9.61 | 9.66 | 3.9M |
| 2024-06-18 | 9.84 | 9.84 | 9.70 | 9.74 | 5.0M |
| 2024-06-17 | 9.95 | 9.95 | 9.66 | 9.83 | 4.9M |
| 2024-06-14 | 10.07 | 10.07 | 9.87 | 9.97 | 5.2M |
| 2024-06-13 | 10.39 | 10.44 | 10.05 | 10.10 | 4.5M |
| 2024-06-12 | 10.35 | 10.56 | 10.31 | 10.35 | 3.2M |
| 2024-06-11 | 9.95 | 10.40 | 9.73 | 10.35 | 4.7M |
| 2024-06-07 | 9.82 | 10.08 | 9.78 | 9.96 | 3.2M |
| 2024-06-06 | 10.10 | 10.30 | 9.73 | 9.78 | 4.5M |
| 2024-06-05 | 10.12 | 10.30 | 9.98 | 10.10 | 3.7M |
| 2024-06-04 | 10.48 | 10.49 | 10.07 | 10.21 | 3.8M |
| 2024-06-03 | 10.78 | 10.81 | 10.34 | 10.48 | 4.5M |
| 2024-05-31 | 10.80 | 10.94 | 10.71 | 10.75 | 2.6M |
| 2024-05-30 | 10.75 | 10.89 | 10.65 | 10.75 | 3.5M |
| 2024-05-29 | 10.69 | 11.00 | 10.60 | 10.82 | 3.9M |
| 2024-05-28 | 10.85 | 11.00 | 10.69 | 10.70 | 3.7M |
| 2024-05-27 | 10.78 | 10.95 | 10.51 | 10.94 | 5.0M |
| 2024-05-24 | 11.09 | 11.13 | 10.74 | 10.74 | 5.1M |
| 2024-05-23 | 11.40 | 11.54 | 11.05 | 11.08 | 8.7M |
| 2024-05-22 | 11.38 | 11.70 | 11.02 | 11.41 | 11.0M |
| 2024-05-21 | 11.20 | 11.55 | 11.07 | 11.09 | 8.4M |
| 2024-05-20 | 11.10 | 11.30 | 11.00 | 11.05 | 5.7M |
| 2024-05-17 | 10.78 | 11.25 | 10.68 | 11.20 | 5.6M |
| 2024-05-16 | 10.70 | 10.94 | 10.70 | 10.79 | 4.1M |
| 2024-05-15 | 10.66 | 10.82 | 10.52 | 10.70 | 2.6M |
| 2024-05-14 | 10.77 | 10.97 | 10.63 | 10.68 | 3.0M |
| 2024-05-13 | 11.11 | 11.11 | 10.68 | 10.72 | 4.5M |
| 2024-05-10 | 11.45 | 11.45 | 11.03 | 11.11 | 5.2M |
| 2024-05-09 | 11.12 | 11.46 | 11.12 | 11.38 | 6.5M |
| 2024-05-08 | 11.41 | 11.42 | 11.08 | 11.09 | 10.5M |
| 2024-05-07 | 11.25 | 11.85 | 11.07 | 11.75 | 10.9M |
| 2024-05-06 | 11.02 | 11.28 | 11.02 | 11.19 | 4.9M |
| 2024-04-30 | 11.28 | 11.46 | 10.99 | 11.01 | 6.4M |
| 2024-04-29 | 10.78 | 11.42 | 10.68 | 11.28 | 11.8M |
| 2024-04-26 | 10.40 | 10.52 | 10.19 | 10.48 | 3.9M |
| 2024-04-25 | 10.20 | 10.45 | 10.14 | 10.32 | 3.2M |
| 2024-04-24 | 10.11 | 10.26 | 10.03 | 10.22 | 2.6M |
| 2024-04-23 | 9.95 | 10.25 | 9.95 | 10.10 | 2.9M |
| 2024-04-22 | 10.10 | 10.30 | 9.81 | 10.00 | 2.5M |
| 2024-04-19 | 10.15 | 10.38 | 10.06 | 10.14 | 3.2M |
| 2024-04-18 | 10.58 | 10.58 | 10.12 | 10.33 | 4.0M |
| 2024-04-17 | 10.00 | 10.50 | 9.73 | 10.49 | 5.9M |
| 2024-04-16 | 10.28 | 10.40 | 9.63 | 9.65 | 6.7M |
| 2024-04-15 | 10.89 | 11.08 | 10.21 | 10.36 | 8.9M |
| 2024-04-12 | 11.34 | 11.80 | 11.13 | 11.33 | 7.4M |
| 2024-04-11 | 11.40 | 11.54 | 11.24 | 11.34 | 3.4M |
| 2024-04-10 | 11.87 | 11.88 | 11.36 | 11.44 | 3.6M |
| 2024-04-09 | 11.38 | 11.89 | 11.26 | 11.88 | 5.2M |
| 2024-04-08 | 11.91 | 11.99 | 11.38 | 11.39 | 4.8M |
| 2024-04-03 | 12.10 | 12.16 | 11.81 | 11.90 | 4.2M |
| 2024-04-02 | 11.79 | 12.13 | 11.71 | 12.07 | 6.0M |
| 2024-04-01 | 11.78 | 11.93 | 11.60 | 11.84 | 5.1M |
| 2024-03-29 | 11.35 | 11.60 | 11.30 | 11.57 | 3.1M |
| 2024-03-28 | 10.97 | 11.47 | 10.90 | 11.36 | 4.7M |
| 2024-03-27 | 11.76 | 11.86 | 11.01 | 11.03 | 5.3M |
| 2024-03-26 | 11.61 | 11.85 | 11.38 | 11.76 | 5.1M |
| 2024-03-25 | 12.06 | 12.18 | 11.66 | 11.67 | 7.2M |
| 2024-03-22 | 12.69 | 12.74 | 12.23 | 12.25 | 7.1M |
| 2024-03-21 | 12.68 | 12.77 | 12.55 | 12.71 | 7.0M |
| 2024-03-20 | 12.60 | 12.78 | 12.53 | 12.70 | 6.7M |
| 2024-03-19 | 12.76 | 12.76 | 12.57 | 12.66 | 7.3M |
| 2024-03-18 | 12.58 | 12.90 | 12.50 | 12.80 | 11.2M |
| 2024-03-15 | 12.41 | 12.76 | 12.36 | 12.58 | 8.5M |
| 2024-03-14 | 12.41 | 12.55 | 12.19 | 12.55 | 8.3M |
| 2024-03-13 | 12.50 | 12.65 | 12.34 | 12.58 | 12.0M |
| 2024-03-12 | 12.87 | 13.10 | 12.47 | 12.54 | 26.8M |
| 2024-03-11 | 12.06 | 13.35 | 12.06 | 13.35 | 29.8M |
| 2024-03-08 | 12.00 | 12.20 | 11.78 | 12.14 | 3.8M |
| 2024-03-07 | 12.59 | 12.67 | 12.05 | 12.07 | 4.2M |
| 2024-03-06 | 12.20 | 12.56 | 11.77 | 12.32 | 5.6M |
| 2024-03-05 | 12.73 | 12.73 | 12.09 | 12.23 | 9.2M |
| 2024-03-04 | 14.00 | 14.39 | 12.55 | 12.86 | 20.8M |
| 2024-03-01 | 12.80 | 13.41 | 12.80 | 13.41 | 4.1M |
| 2024-02-29 | 11.37 | 12.40 | 11.37 | 12.19 | 3.3M |
| 2024-02-28 | 12.36 | 12.59 | 11.62 | 11.68 | 4.5M |
| 2024-02-27 | 12.16 | 12.36 | 11.98 | 12.36 | 3.7M |
| 2024-02-26 | 12.40 | 12.47 | 11.92 | 12.22 | 4.1M |
| 2024-02-23 | 11.80 | 11.89 | 11.55 | 11.87 | 3.2M |
| 2024-02-22 | 11.53 | 11.68 | 11.41 | 11.61 | 2.6M |
| 2024-02-21 | 11.30 | 11.95 | 11.25 | 11.50 | 4.5M |
| 2024-02-20 | 11.74 | 11.78 | 11.24 | 11.46 | 4.2M |
| 2024-02-19 | 12.69 | 12.69 | 11.42 | 11.75 | 7.8M |
| 2024-02-08 | 10.95 | 11.76 | 10.37 | 11.76 | 6.9M |
| 2024-02-07 | 9.72 | 10.69 | 9.58 | 10.69 | 4.5M |
| 2024-02-06 | 9.39 | 9.90 | 9.00 | 9.72 | 5.8M |
| 2024-02-05 | 10.44 | 10.45 | 9.60 | 9.60 | 6.0M |
| 2024-02-02 | 10.80 | 10.92 | 9.95 | 10.67 | 5.0M |
| 2024-02-01 | 10.87 | 11.10 | 10.70 | 10.79 | 3.4M |
| 2024-01-31 | 11.67 | 11.73 | 10.78 | 11.00 | 5.2M |
| 2024-01-30 | 12.02 | 12.06 | 11.40 | 11.42 | 2.7M |
| 2024-01-29 | 12.45 | 12.58 | 12.03 | 12.06 | 2.0M |
| 2024-01-26 | 12.48 | 12.66 | 12.44 | 12.49 | 2.1M |
| 2024-01-25 | 12.11 | 12.54 | 12.00 | 12.49 | 2.8M |
| 2024-01-24 | 12.17 | 12.17 | 11.60 | 12.10 | 3.8M |
| 2024-01-23 | 12.12 | 12.20 | 11.79 | 12.00 | 4.0M |
| 2024-01-22 | 12.91 | 12.98 | 12.05 | 12.07 | 4.8M |
| 2024-01-19 | 13.22 | 13.60 | 12.91 | 13.07 | 3.1M |
| 2024-01-18 | 13.29 | 13.29 | 12.75 | 13.10 | 4.1M |
| 2024-01-17 | 13.68 | 13.68 | 13.16 | 13.19 | 2.2M |
| 2024-01-16 | 13.66 | 13.83 | 13.46 | 13.66 | 1.8M |
| 2024-01-15 | 13.79 | 13.79 | 13.50 | 13.66 | 1.8M |
| 2024-01-12 | 13.77 | 13.94 | 13.63 | 13.71 | 1.5M |
| 2024-01-11 | 13.51 | 13.89 | 13.37 | 13.77 | 2.6M |
| 2024-01-10 | 13.59 | 13.85 | 13.41 | 13.53 | 2.4M |
| 2024-01-09 | 13.60 | 13.79 | 13.45 | 13.57 | 2.4M |
| 2024-01-08 | 14.01 | 14.09 | 13.58 | 13.60 | 2.7M |
| 2024-01-05 | 14.35 | 14.48 | 13.97 | 14.03 | 2.0M |
| 2024-01-04 | 14.56 | 14.56 | 14.24 | 14.34 | 1.7M |
| 2024-01-03 | 14.70 | 14.79 | 14.43 | 14.56 | 2.2M |
| 2024-01-02 | 14.88 | 14.88 | 14.66 | 14.70 | 1.5M |