31.60
Last Update: 2025-09-30
| 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 | 20.98 | 21.31 | 20.30 | 20.49 | 3.8M |
| 2024-12-30 | 21.00 | 21.40 | 20.13 | 20.85 | 5.7M |
| 2024-12-27 | 22.99 | 23.27 | 20.94 | 21.00 | 8.3M |
| 2024-12-26 | 21.00 | 22.91 | 20.54 | 22.38 | 10.0M |
| 2024-12-25 | 23.50 | 23.50 | 20.70 | 21.01 | 11.4M |
| 2024-12-24 | 23.26 | 23.66 | 22.08 | 23.38 | 8.2M |
| 2024-12-23 | 25.41 | 25.41 | 22.60 | 23.42 | 14.1M |
| 2024-12-20 | 26.88 | 27.37 | 24.75 | 25.66 | 12.7M |
| 2024-12-19 | 25.75 | 27.98 | 25.51 | 26.91 | 9.6M |
| 2024-12-18 | 25.68 | 27.28 | 24.60 | 26.00 | 9.2M |
| 2024-12-17 | 27.50 | 28.59 | 25.61 | 25.78 | 13.1M |
| 2024-12-16 | 27.51 | 30.14 | 27.51 | 28.02 | 14.6M |
| 2024-12-13 | 25.91 | 27.47 | 25.30 | 27.40 | 16.6M |
| 2024-12-12 | 26.13 | 27.47 | 25.24 | 25.59 | 15.1M |
| 2024-12-11 | 24.20 | 28.28 | 24.20 | 26.78 | 16.0M |
| 2024-12-10 | 25.00 | 27.48 | 23.61 | 24.69 | 17.5M |
| 2024-12-09 | 20.04 | 24.05 | 20.01 | 24.05 | 16.7M |
| 2024-12-06 | 19.70 | 20.67 | 19.23 | 20.04 | 7.8M |
| 2024-12-05 | 18.47 | 19.85 | 18.35 | 19.65 | 6.6M |
| 2024-12-04 | 18.30 | 19.00 | 17.87 | 18.48 | 4.9M |
| 2024-12-03 | 17.39 | 19.10 | 17.18 | 18.53 | 8.5M |
| 2024-12-02 | 17.27 | 17.43 | 16.92 | 17.17 | 3.2M |
| 2024-11-29 | 16.81 | 17.75 | 16.68 | 17.27 | 4.1M |
| 2024-11-28 | 17.08 | 17.24 | 16.50 | 16.90 | 3.6M |
| 2024-11-27 | 17.02 | 17.92 | 16.87 | 17.24 | 5.4M |
| 2024-11-26 | 18.33 | 18.42 | 17.08 | 17.27 | 4.9M |
| 2024-11-25 | 18.40 | 19.32 | 17.75 | 18.18 | 7.1M |
| 2024-11-22 | 18.80 | 19.07 | 18.26 | 18.40 | 9.3M |
| 2024-11-21 | 17.16 | 20.00 | 17.08 | 19.32 | 16.1M |
| 2024-11-20 | 16.70 | 17.31 | 16.49 | 17.00 | 4.0M |
| 2024-11-19 | 16.00 | 16.71 | 15.77 | 16.70 | 3.2M |
| 2024-11-18 | 16.65 | 16.87 | 15.85 | 15.97 | 4.0M |
| 2024-11-15 | 16.47 | 16.90 | 16.27 | 16.66 | 3.6M |
| 2024-11-14 | 16.50 | 17.20 | 16.36 | 16.41 | 4.7M |
| 2024-11-13 | 16.15 | 16.88 | 16.01 | 16.56 | 3.3M |
| 2024-11-12 | 16.78 | 16.97 | 16.06 | 16.28 | 3.2M |
| 2024-11-11 | 16.60 | 17.06 | 16.30 | 16.80 | 3.6M |
| 2024-11-08 | 16.99 | 17.33 | 16.61 | 16.68 | 5.1M |
| 2024-11-07 | 16.13 | 17.57 | 16.03 | 17.09 | 7.6M |
| 2024-11-06 | 16.75 | 16.83 | 15.92 | 16.26 | 7.6M |
| 2024-11-05 | 15.22 | 17.18 | 14.96 | 16.65 | 9.8M |
| 2024-11-04 | 13.82 | 15.57 | 13.80 | 15.02 | 7.3M |
| 2024-11-01 | 14.61 | 14.80 | 13.73 | 13.82 | 5.1M |
| 2024-10-31 | 13.80 | 14.88 | 13.71 | 14.76 | 6.5M |
| 2024-10-30 | 13.75 | 14.38 | 13.67 | 13.88 | 2.5M |
| 2024-10-29 | 14.24 | 14.62 | 13.88 | 13.94 | 4.1M |
| 2024-10-28 | 13.68 | 14.35 | 13.53 | 14.17 | 4.4M |
| 2024-10-25 | 13.57 | 13.78 | 13.46 | 13.68 | 2.5M |
| 2024-10-24 | 13.67 | 13.67 | 13.40 | 13.46 | 1.7M |
| 2024-10-23 | 13.85 | 14.08 | 13.55 | 13.66 | 2.5M |
| 2024-10-22 | 13.82 | 14.44 | 13.56 | 13.84 | 3.3M |
| 2024-10-21 | 13.41 | 14.12 | 13.40 | 13.82 | 4.5M |
| 2024-10-18 | 12.80 | 13.50 | 12.76 | 13.29 | 3.3M |
| 2024-10-17 | 13.09 | 13.32 | 12.78 | 12.78 | 2.2M |
| 2024-10-16 | 12.57 | 13.15 | 12.52 | 12.94 | 2.9M |
| 2024-10-15 | 13.24 | 13.38 | 12.90 | 12.98 | 2.4M |
| 2024-10-14 | 12.61 | 13.28 | 12.28 | 13.22 | 3.5M |
| 2024-10-11 | 13.36 | 13.36 | 12.27 | 12.42 | 3.2M |
| 2024-10-10 | 13.33 | 13.90 | 12.95 | 13.36 | 4.3M |
| 2024-10-09 | 14.15 | 14.22 | 13.20 | 13.20 | 6.6M |
| 2024-10-08 | 15.40 | 15.40 | 13.40 | 14.74 | 9.5M |
| 2024-09-30 | 11.60 | 13.09 | 11.57 | 12.94 | 9.0M |
| 2024-09-27 | 10.90 | 11.40 | 10.73 | 11.27 | 4.3M |
| 2024-09-26 | 10.50 | 10.73 | 10.50 | 10.70 | 2.3M |
| 2024-09-25 | 10.48 | 10.79 | 10.44 | 10.49 | 3.0M |
| 2024-09-24 | 10.25 | 10.44 | 10.18 | 10.43 | 2.1M |
| 2024-09-23 | 10.18 | 10.29 | 10.08 | 10.23 | 1.2M |
| 2024-09-20 | 10.25 | 10.26 | 10.12 | 10.18 | 1.1M |
| 2024-09-19 | 10.15 | 10.28 | 10.00 | 10.22 | 1.9M |
| 2024-09-18 | 10.17 | 10.20 | 9.88 | 9.99 | 1.9M |
| 2024-09-13 | 10.49 | 10.56 | 10.05 | 10.06 | 3.6M |
| 2024-09-12 | 10.59 | 10.71 | 10.24 | 10.59 | 4.3M |
| 2024-09-11 | 10.52 | 10.74 | 10.38 | 10.42 | 2.8M |
| 2024-09-10 | 10.57 | 10.60 | 10.23 | 10.47 | 3.3M |
| 2024-09-09 | 10.49 | 10.67 | 10.30 | 10.55 | 3.7M |
| 2024-09-06 | 11.14 | 11.20 | 10.46 | 10.51 | 6.2M |
| 2024-09-05 | 11.46 | 11.48 | 10.97 | 11.27 | 6.7M |
| 2024-09-04 | 11.88 | 12.02 | 11.25 | 11.56 | 9.6M |
| 2024-09-03 | 12.21 | 12.52 | 11.70 | 12.20 | 17.4M |
| 2024-09-02 | 11.10 | 13.90 | 11.10 | 13.23 | 20.3M |
| 2024-08-30 | 12.48 | 12.80 | 11.36 | 11.58 | 14.5M |
| 2024-08-29 | 9.60 | 11.66 | 9.51 | 11.66 | 6.1M |
| 2024-08-28 | 9.63 | 9.87 | 9.53 | 9.72 | 0.7M |
| 2024-08-27 | 10.14 | 10.15 | 9.55 | 9.59 | 1.6M |
| 2024-08-26 | 9.93 | 10.17 | 9.83 | 10.11 | 0.9M |
| 2024-08-23 | 10.01 | 10.04 | 9.75 | 9.88 | 0.9M |
| 2024-08-22 | 10.25 | 10.34 | 10.00 | 10.01 | 0.8M |
| 2024-08-21 | 10.30 | 10.39 | 10.22 | 10.26 | 0.9M |
| 2024-08-20 | 10.87 | 10.87 | 10.27 | 10.33 | 1.0M |
| 2024-08-19 | 10.68 | 10.97 | 10.48 | 10.49 | 1.5M |
| 2024-08-16 | 10.51 | 10.74 | 10.40 | 10.56 | 0.9M |
| 2024-08-15 | 10.43 | 10.54 | 10.28 | 10.47 | 0.9M |
| 2024-08-14 | 10.23 | 10.52 | 10.23 | 10.43 | 0.8M |
| 2024-08-13 | 10.13 | 10.31 | 10.05 | 10.31 | 0.8M |
| 2024-08-12 | 10.14 | 10.24 | 9.99 | 10.13 | 0.7M |
| 2024-08-09 | 10.38 | 10.46 | 10.20 | 10.24 | 0.6M |
| 2024-08-08 | 10.59 | 10.59 | 10.10 | 10.23 | 1.0M |
| 2024-08-07 | 10.46 | 10.63 | 10.40 | 10.44 | 1.0M |
| 2024-08-06 | 10.25 | 10.58 | 10.18 | 10.45 | 1.5M |
| 2024-08-05 | 10.71 | 10.79 | 10.04 | 10.08 | 2.1M |
| 2024-08-02 | 11.01 | 11.07 | 10.62 | 10.70 | 1.7M |
| 2024-08-01 | 11.09 | 11.33 | 11.03 | 11.15 | 1.4M |
| 2024-07-31 | 10.73 | 11.09 | 10.66 | 11.01 | 1.4M |
| 2024-07-30 | 10.84 | 10.84 | 10.60 | 10.72 | 0.8M |
| 2024-07-29 | 10.75 | 11.06 | 10.73 | 10.85 | 1.1M |
| 2024-07-26 | 10.76 | 10.94 | 10.68 | 10.75 | 1.0M |
| 2024-07-25 | 10.78 | 10.90 | 10.62 | 10.77 | 0.8M |
| 2024-07-24 | 10.91 | 10.97 | 10.76 | 10.78 | 1.1M |
| 2024-07-23 | 11.08 | 11.20 | 10.80 | 10.91 | 1.4M |
| 2024-07-22 | 11.01 | 11.23 | 11.00 | 11.11 | 1.1M |
| 2024-07-19 | 11.22 | 11.29 | 10.95 | 11.05 | 2.3M |
| 2024-07-18 | 11.10 | 11.25 | 10.93 | 11.21 | 1.2M |
| 2024-07-17 | 11.07 | 11.35 | 10.82 | 11.14 | 1.8M |
| 2024-07-16 | 10.93 | 11.09 | 10.71 | 10.91 | 1.8M |
| 2024-07-15 | 11.25 | 11.32 | 10.86 | 10.93 | 2.2M |
| 2024-07-12 | 11.48 | 11.64 | 11.25 | 11.36 | 2.2M |
| 2024-07-11 | 11.44 | 11.55 | 11.17 | 11.49 | 3.3M |
| 2024-07-10 | 11.18 | 11.41 | 11.01 | 11.37 | 2.1M |
| 2024-07-09 | 11.04 | 11.26 | 10.71 | 11.26 | 2.6M |
| 2024-07-08 | 11.13 | 11.33 | 11.00 | 11.10 | 2.0M |
| 2024-07-05 | 11.27 | 11.48 | 11.06 | 11.17 | 2.8M |
| 2024-07-04 | 11.36 | 11.70 | 10.97 | 11.21 | 4.4M |
| 2024-07-03 | 10.91 | 11.57 | 10.76 | 11.36 | 4.5M |
| 2024-07-02 | 10.50 | 11.26 | 10.37 | 11.00 | 3.5M |
| 2024-07-01 | 10.40 | 10.53 | 10.10 | 10.53 | 1.7M |
| 2024-06-28 | 10.00 | 10.38 | 9.86 | 10.30 | 1.7M |
| 2024-06-27 | 10.23 | 10.48 | 10.00 | 10.01 | 1.7M |
| 2024-06-26 | 9.80 | 10.24 | 9.66 | 10.19 | 1.5M |
| 2024-06-25 | 9.73 | 10.08 | 9.70 | 9.85 | 1.2M |
| 2024-06-24 | 10.15 | 10.15 | 9.70 | 9.81 | 2.2M |
| 2024-06-21 | 9.79 | 10.19 | 9.69 | 10.07 | 2.4M |
| 2024-06-20 | 10.04 | 10.24 | 9.90 | 9.91 | 1.8M |
| 2024-06-19 | 10.27 | 10.39 | 10.17 | 10.22 | 2.0M |
| 2024-06-18 | 10.13 | 10.40 | 10.06 | 10.32 | 2.3M |
| 2024-06-17 | 9.85 | 10.36 | 9.60 | 10.20 | 3.0M |
| 2024-06-14 | 9.90 | 9.97 | 9.71 | 9.86 | 1.1M |
| 2024-06-13 | 10.15 | 10.28 | 9.84 | 9.89 | 1.5M |
| 2024-06-12 | 9.57 | 10.09 | 9.57 | 9.95 | 1.7M |
| 2024-06-11 | 9.36 | 9.60 | 9.00 | 9.57 | 1.7M |
| 2024-06-07 | 9.27 | 9.70 | 9.27 | 9.46 | 1.7M |
| 2024-06-06 | 9.51 | 9.65 | 9.22 | 9.28 | 3.0M |
| 2024-06-05 | 10.14 | 10.17 | 9.50 | 9.60 | 2.4M |
| 2024-06-04 | 10.11 | 10.18 | 9.36 | 9.84 | 4.3M |
| 2024-06-03 | 10.53 | 11.90 | 9.75 | 10.20 | 7.5M |
| 2024-05-31 | 10.05 | 10.67 | 9.97 | 10.32 | 2.7M |
| 2024-05-30 | 10.14 | 10.33 | 10.01 | 10.04 | 1.2M |
| 2024-05-29 | 10.20 | 10.48 | 10.14 | 10.24 | 1.7M |
| 2024-05-28 | 10.46 | 10.53 | 10.26 | 10.33 | 1.6M |
| 2024-05-27 | 10.50 | 10.58 | 10.18 | 10.46 | 2.4M |
| 2024-05-24 | 11.05 | 11.26 | 10.40 | 10.58 | 3.5M |
| 2024-05-23 | 10.99 | 11.09 | 10.60 | 10.65 | 2.9M |
| 2024-05-22 | 10.92 | 11.13 | 10.72 | 11.04 | 3.7M |
| 2024-05-21 | 10.78 | 11.12 | 10.53 | 10.91 | 5.8M |
| 2024-05-20 | 10.10 | 10.89 | 9.83 | 10.86 | 8.0M |
| 2024-05-17 | 9.56 | 10.04 | 9.42 | 9.98 | 3.6M |
| 2024-05-16 | 9.32 | 9.58 | 9.31 | 9.46 | 1.6M |
| 2024-05-15 | 9.49 | 9.59 | 9.27 | 9.29 | 2.2M |
| 2024-05-14 | 9.15 | 9.60 | 9.15 | 9.49 | 3.1M |
| 2024-05-13 | 9.24 | 9.31 | 8.83 | 9.09 | 3.6M |
| 2024-05-10 | 9.70 | 9.86 | 9.12 | 9.24 | 3.0M |
| 2024-05-09 | 9.54 | 9.78 | 9.54 | 9.63 | 1.9M |
| 2024-05-08 | 9.78 | 9.80 | 9.53 | 9.54 | 1.8M |
| 2024-05-07 | 9.70 | 9.90 | 9.59 | 9.72 | 2.3M |
| 2024-05-06 | 9.52 | 9.95 | 9.52 | 9.68 | 3.7M |
| 2024-04-30 | 9.57 | 9.67 | 9.30 | 9.48 | 2.7M |
| 2024-04-29 | 9.00 | 9.54 | 9.00 | 9.51 | 3.1M |
| 2024-04-26 | 8.92 | 8.97 | 8.63 | 8.85 | 2.5M |
| 2024-04-25 | 8.95 | 9.01 | 8.76 | 8.90 | 2.2M |
| 2024-04-24 | 8.77 | 8.95 | 8.65 | 8.89 | 2.6M |
| 2024-04-23 | 8.13 | 8.82 | 8.13 | 8.70 | 3.9M |
| 2024-04-22 | 8.58 | 8.59 | 8.03 | 8.12 | 4.1M |
| 2024-04-19 | 8.65 | 8.77 | 8.37 | 8.59 | 2.9M |
| 2024-04-18 | 8.99 | 9.18 | 8.48 | 8.65 | 4.5M |
| 2024-04-17 | 7.89 | 9.19 | 7.89 | 8.99 | 6.4M |
| 2024-04-16 | 9.53 | 9.68 | 7.76 | 7.76 | 8.6M |
| 2024-04-15 | 11.12 | 11.26 | 9.18 | 9.51 | 7.8M |
| 2024-04-12 | 11.42 | 11.68 | 11.19 | 11.29 | 2.9M |
| 2024-04-11 | 11.00 | 11.75 | 10.80 | 11.52 | 3.7M |
| 2024-04-10 | 11.23 | 11.80 | 10.97 | 11.18 | 3.8M |
| 2024-04-09 | 11.33 | 11.41 | 11.05 | 11.20 | 2.7M |
| 2024-04-08 | 11.77 | 12.12 | 11.20 | 11.33 | 5.8M |
| 2024-04-03 | 11.40 | 11.95 | 11.01 | 11.79 | 5.4M |
| 2024-04-02 | 11.33 | 11.53 | 11.15 | 11.39 | 2.8M |
| 2024-04-01 | 11.31 | 11.40 | 11.03 | 11.35 | 3.5M |
| 2024-03-29 | 10.58 | 11.50 | 10.53 | 11.30 | 4.3M |
| 2024-03-28 | 10.30 | 10.78 | 10.30 | 10.57 | 3.4M |
| 2024-03-27 | 10.90 | 11.01 | 10.26 | 10.26 | 2.8M |
| 2024-03-26 | 10.83 | 10.97 | 10.56 | 10.86 | 2.5M |
| 2024-03-25 | 11.30 | 11.46 | 10.77 | 10.78 | 2.9M |
| 2024-03-22 | 11.70 | 11.74 | 11.22 | 11.29 | 4.5M |
| 2024-03-21 | 11.50 | 12.02 | 11.43 | 11.74 | 4.3M |
| 2024-03-20 | 11.45 | 11.63 | 11.20 | 11.44 | 3.7M |
| 2024-03-19 | 11.14 | 11.60 | 11.09 | 11.45 | 4.5M |
| 2024-03-18 | 10.50 | 11.15 | 10.37 | 11.09 | 4.6M |
| 2024-03-15 | 10.00 | 10.43 | 10.00 | 10.41 | 2.3M |
| 2024-03-14 | 10.10 | 10.30 | 9.88 | 10.11 | 2.3M |
| 2024-03-13 | 10.25 | 10.30 | 10.00 | 10.20 | 2.0M |
| 2024-03-12 | 9.97 | 10.20 | 9.81 | 10.17 | 2.8M |
| 2024-03-11 | 10.00 | 10.01 | 9.71 | 9.96 | 2.3M |
| 2024-03-08 | 9.70 | 10.01 | 9.52 | 10.00 | 3.7M |
| 2024-03-07 | 9.66 | 9.95 | 9.62 | 9.72 | 4.1M |
| 2024-03-06 | 9.45 | 9.64 | 9.24 | 9.49 | 2.7M |
| 2024-03-05 | 9.70 | 9.78 | 9.29 | 9.46 | 2.9M |
| 2024-03-04 | 9.76 | 9.87 | 9.33 | 9.70 | 2.9M |
| 2024-03-01 | 9.70 | 9.81 | 9.46 | 9.64 | 2.9M |
| 2024-02-29 | 8.75 | 9.55 | 8.75 | 9.45 | 5.2M |
| 2024-02-28 | 10.51 | 10.84 | 8.88 | 8.94 | 7.9M |
| 2024-02-27 | 10.09 | 10.32 | 10.00 | 10.30 | 3.1M |
| 2024-02-26 | 10.22 | 10.42 | 9.92 | 10.09 | 5.2M |
| 2024-02-23 | 9.35 | 10.25 | 9.35 | 10.22 | 7.2M |
| 2024-02-22 | 9.00 | 9.57 | 9.00 | 9.35 | 3.2M |
| 2024-02-21 | 8.50 | 10.05 | 8.43 | 9.10 | 6.2M |
| 2024-02-20 | 8.20 | 8.85 | 8.01 | 8.61 | 3.9M |
| 2024-02-19 | 7.66 | 8.36 | 7.50 | 8.17 | 5.2M |
| 2024-02-08 | 7.03 | 7.74 | 5.80 | 7.61 | 7.7M |
| 2024-02-07 | 7.92 | 8.10 | 7.02 | 7.12 | 6.4M |
| 2024-02-06 | 7.82 | 8.75 | 6.94 | 8.16 | 7.0M |
| 2024-02-05 | 9.93 | 9.93 | 8.23 | 8.50 | 5.6M |
| 2024-02-02 | 10.62 | 10.62 | 9.49 | 9.95 | 3.9M |
| 2024-02-01 | 10.74 | 10.74 | 10.00 | 10.33 | 2.5M |
| 2024-01-31 | 11.39 | 11.39 | 10.43 | 10.49 | 2.7M |
| 2024-01-30 | 11.88 | 11.88 | 11.31 | 11.33 | 1.8M |
| 2024-01-29 | 12.21 | 12.38 | 11.77 | 11.81 | 2.0M |
| 2024-01-26 | 12.20 | 12.44 | 12.13 | 12.18 | 1.6M |
| 2024-01-25 | 11.61 | 12.18 | 11.36 | 12.16 | 2.0M |
| 2024-01-24 | 11.15 | 11.62 | 11.04 | 11.44 | 2.3M |
| 2024-01-23 | 11.40 | 11.61 | 11.07 | 11.32 | 2.2M |
| 2024-01-22 | 12.38 | 12.43 | 11.25 | 11.57 | 2.2M |
| 2024-01-19 | 12.61 | 12.65 | 12.26 | 12.43 | 1.3M |
| 2024-01-18 | 12.83 | 12.92 | 12.17 | 12.60 | 2.6M |
| 2024-01-17 | 13.37 | 13.37 | 12.84 | 12.84 | 1.6M |
| 2024-01-16 | 13.41 | 13.52 | 13.14 | 13.30 | 1.8M |
| 2024-01-15 | 13.46 | 13.55 | 13.30 | 13.45 | 1.3M |
| 2024-01-12 | 13.63 | 13.74 | 13.41 | 13.45 | 1.7M |
| 2024-01-11 | 13.37 | 13.64 | 13.31 | 13.63 | 1.8M |
| 2024-01-10 | 13.72 | 13.72 | 13.23 | 13.42 | 1.9M |
| 2024-01-09 | 13.46 | 13.92 | 13.45 | 13.65 | 2.3M |
| 2024-01-08 | 13.67 | 13.67 | 13.35 | 13.35 | 1.6M |
| 2024-01-05 | 14.18 | 14.18 | 13.62 | 13.67 | 2.2M |
| 2024-01-04 | 14.06 | 14.19 | 14.02 | 14.07 | 2.0M |
| 2024-01-03 | 14.09 | 14.50 | 13.98 | 14.15 | 3.3M |
| 2024-01-02 | 13.87 | 14.19 | 13.85 | 14.13 | 2.2M |