19.08
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 | 19.18 | 19.34 | 18.62 | 18.65 | 55.1M |
| 2024-12-30 | 18.94 | 19.23 | 18.90 | 19.17 | 38.7M |
| 2024-12-27 | 18.90 | 19.26 | 18.89 | 18.95 | 45.4M |
| 2024-12-26 | 18.99 | 19.00 | 18.87 | 18.91 | 23.6M |
| 2024-12-25 | 18.97 | 19.05 | 18.70 | 19.01 | 36.4M |
| 2024-12-24 | 18.80 | 19.00 | 18.72 | 18.95 | 40.4M |
| 2024-12-23 | 18.76 | 18.85 | 18.60 | 18.64 | 27.1M |
| 2024-12-20 | 18.72 | 18.90 | 18.72 | 18.76 | 31.0M |
| 2024-12-19 | 18.61 | 18.79 | 18.56 | 18.76 | 26.2M |
| 2024-12-18 | 18.85 | 18.96 | 18.75 | 18.78 | 26.2M |
| 2024-12-17 | 18.83 | 18.97 | 18.76 | 18.77 | 29.1M |
| 2024-12-16 | 19.01 | 19.09 | 18.76 | 18.87 | 40.2M |
| 2024-12-13 | 19.25 | 19.27 | 18.97 | 19.01 | 56.3M |
| 2024-12-12 | 19.25 | 19.50 | 19.13 | 19.43 | 54.3M |
| 2024-12-11 | 19.11 | 19.29 | 19.09 | 19.16 | 32.6M |
| 2024-12-10 | 19.88 | 19.88 | 19.09 | 19.11 | 69.7M |
| 2024-12-09 | 19.24 | 19.29 | 18.85 | 18.98 | 51.3M |
| 2024-12-06 | 19.11 | 19.43 | 18.95 | 19.28 | 59.1M |
| 2024-12-05 | 19.00 | 19.20 | 18.98 | 19.11 | 39.2M |
| 2024-12-04 | 19.21 | 19.21 | 18.85 | 18.97 | 41.2M |
| 2024-12-03 | 19.19 | 19.32 | 19.05 | 19.26 | 43.3M |
| 2024-12-02 | 18.88 | 19.24 | 18.84 | 19.15 | 51.3M |
| 2024-11-29 | 18.74 | 19.49 | 18.67 | 18.93 | 69.3M |
| 2024-11-28 | 19.07 | 19.12 | 18.77 | 18.77 | 37.1M |
| 2024-11-27 | 18.85 | 19.09 | 18.78 | 19.08 | 40.0M |
| 2024-11-26 | 18.90 | 19.12 | 18.88 | 18.98 | 30.5M |
| 2024-11-25 | 19.12 | 19.19 | 18.73 | 18.99 | 52.0M |
| 2024-11-22 | 19.99 | 20.05 | 19.10 | 19.12 | 70.4M |
| 2024-11-21 | 20.11 | 20.18 | 19.45 | 19.81 | 92.5M |
| 2024-11-20 | 19.60 | 19.63 | 19.41 | 19.55 | 36.2M |
| 2024-11-19 | 19.70 | 19.76 | 19.32 | 19.64 | 47.2M |
| 2024-11-18 | 19.60 | 19.86 | 19.42 | 19.58 | 52.7M |
| 2024-11-15 | 20.20 | 20.45 | 19.58 | 19.58 | 64.2M |
| 2024-11-14 | 20.47 | 20.73 | 20.28 | 20.28 | 58.5M |
| 2024-11-13 | 20.27 | 20.66 | 20.18 | 20.48 | 61.8M |
| 2024-11-12 | 20.77 | 21.19 | 20.25 | 20.42 | 92.9M |
| 2024-11-11 | 20.52 | 21.27 | 20.45 | 20.88 | 97.6M |
| 2024-11-08 | 22.00 | 22.08 | 20.80 | 20.97 | 150.9M |
| 2024-11-07 | 20.00 | 21.92 | 19.87 | 21.50 | 194.2M |
| 2024-11-06 | 20.60 | 21.76 | 20.01 | 20.45 | 230.8M |
| 2024-11-05 | 19.25 | 19.95 | 18.99 | 19.80 | 162.2M |
| 2024-11-04 | 19.05 | 19.30 | 19.02 | 19.26 | 91.0M |
| 2024-11-01 | 18.90 | 19.19 | 18.80 | 18.87 | 80.8M |
| 2024-10-31 | 18.75 | 19.28 | 18.66 | 18.92 | 122.0M |
| 2024-10-30 | 18.63 | 18.84 | 18.50 | 18.66 | 61.7M |
| 2024-10-29 | 18.79 | 19.04 | 18.66 | 18.75 | 85.2M |
| 2024-10-28 | 18.77 | 18.86 | 18.62 | 18.69 | 59.6M |
| 2024-10-25 | 18.91 | 18.96 | 18.67 | 18.77 | 73.8M |
| 2024-10-24 | 18.75 | 19.08 | 18.63 | 18.81 | 74.0M |
| 2024-10-23 | 19.16 | 19.44 | 18.82 | 18.91 | 108.3M |
| 2024-10-22 | 19.02 | 19.32 | 18.93 | 19.05 | 103.6M |
| 2024-10-21 | 19.53 | 19.58 | 19.13 | 19.18 | 195.5M |
| 2024-10-18 | 18.90 | 21.10 | 18.41 | 20.27 | 364.6M |
| 2024-10-17 | 18.58 | 20.08 | 18.22 | 19.18 | 276.9M |
| 2024-10-16 | 17.70 | 19.56 | 17.70 | 18.58 | 267.1M |
| 2024-10-15 | 18.00 | 18.58 | 17.72 | 18.00 | 258.5M |
| 2024-10-14 | 19.57 | 19.57 | 18.05 | 19.01 | 583.4M |
| 2024-10-11 | 17.79 | 17.79 | 17.79 | 17.79 | 5.6M |
| 2024-10-10 | 16.17 | 16.17 | 16.17 | 16.17 | 10.2M |
| 2024-09-05 | 14.41 | 14.74 | 14.41 | 14.70 | 24.3M |
| 2024-09-04 | 14.55 | 14.68 | 14.43 | 14.46 | 17.4M |
| 2024-09-03 | 14.41 | 14.63 | 14.38 | 14.56 | 21.6M |
| 2024-09-02 | 14.65 | 14.66 | 14.40 | 14.47 | 33.6M |
| 2024-08-30 | 14.13 | 14.86 | 14.10 | 14.76 | 74.8M |
| 2024-08-29 | 14.01 | 14.23 | 13.96 | 14.07 | 21.6M |
| 2024-08-28 | 13.91 | 14.05 | 13.91 | 13.96 | 13.7M |
| 2024-08-27 | 14.07 | 14.13 | 13.92 | 13.97 | 11.7M |
| 2024-08-26 | 14.15 | 14.24 | 14.05 | 14.13 | 13.5M |
| 2024-08-23 | 13.91 | 14.22 | 13.91 | 14.14 | 18.3M |
| 2024-08-22 | 14.13 | 14.15 | 13.91 | 13.97 | 15.2M |
| 2024-08-21 | 14.17 | 14.21 | 14.03 | 14.07 | 12.7M |
| 2024-08-20 | 14.25 | 14.36 | 14.06 | 14.18 | 16.1M |
| 2024-08-19 | 14.15 | 14.34 | 14.15 | 14.24 | 11.9M |
| 2024-08-16 | 14.20 | 14.33 | 14.13 | 14.24 | 17.4M |
| 2024-08-15 | 14.00 | 14.33 | 13.96 | 14.30 | 23.5M |
| 2024-08-14 | 14.02 | 14.11 | 13.94 | 14.00 | 17.6M |
| 2024-08-13 | 14.00 | 14.11 | 13.88 | 14.09 | 15.4M |
| 2024-08-12 | 14.03 | 14.06 | 13.97 | 14.00 | 11.5M |
| 2024-08-09 | 14.20 | 14.30 | 14.06 | 14.07 | 15.3M |
| 2024-08-08 | 14.08 | 14.26 | 14.06 | 14.14 | 19.2M |
| 2024-08-07 | 14.18 | 14.24 | 14.09 | 14.11 | 13.6M |
| 2024-08-06 | 14.21 | 14.26 | 14.01 | 14.18 | 21.5M |
| 2024-08-05 | 14.20 | 14.37 | 14.06 | 14.11 | 32.4M |
| 2024-08-02 | 14.45 | 14.55 | 14.18 | 14.20 | 30.8M |
| 2024-08-01 | 14.34 | 14.59 | 14.31 | 14.55 | 48.1M |
| 2024-07-31 | 14.00 | 14.58 | 13.97 | 14.38 | 60.6M |
| 2024-07-30 | 13.86 | 13.99 | 13.83 | 13.97 | 15.3M |
| 2024-07-29 | 13.95 | 14.05 | 13.87 | 13.88 | 15.5M |
| 2024-07-26 | 13.92 | 14.14 | 13.90 | 14.03 | 19.6M |
| 2024-07-25 | 13.87 | 13.95 | 13.83 | 13.89 | 17.3M |
| 2024-07-24 | 13.88 | 13.93 | 13.74 | 13.82 | 20.5M |
| 2024-07-23 | 14.12 | 14.12 | 13.85 | 13.89 | 26.1M |
| 2024-07-22 | 14.19 | 14.25 | 14.00 | 14.13 | 34.1M |
| 2024-07-19 | 13.83 | 14.10 | 13.80 | 14.05 | 34.2M |
| 2024-07-18 | 13.76 | 13.91 | 13.63 | 13.90 | 27.7M |
| 2024-07-17 | 13.64 | 13.80 | 13.63 | 13.75 | 26.0M |
| 2024-07-16 | 13.49 | 13.73 | 13.46 | 13.62 | 24.4M |
| 2024-07-15 | 13.46 | 13.51 | 13.42 | 13.50 | 12.0M |
| 2024-07-12 | 13.57 | 13.58 | 13.44 | 13.46 | 15.6M |
| 2024-07-11 | 13.57 | 13.65 | 13.50 | 13.55 | 21.9M |
| 2024-07-10 | 13.36 | 13.61 | 13.31 | 13.47 | 19.9M |
| 2024-07-09 | 13.35 | 13.49 | 13.12 | 13.45 | 30.7M |
| 2024-07-08 | 13.41 | 13.49 | 13.26 | 13.33 | 23.8M |
| 2024-07-05 | 13.51 | 13.57 | 13.40 | 13.45 | 19.7M |
| 2024-07-04 | 13.71 | 13.71 | 13.49 | 13.51 | 19.6M |
| 2024-07-03 | 13.65 | 13.74 | 13.59 | 13.68 | 15.8M |
| 2024-07-02 | 13.76 | 13.83 | 13.63 | 13.67 | 17.9M |
| 2024-07-01 | 13.52 | 13.80 | 13.42 | 13.78 | 28.4M |
| 2024-06-28 | 13.66 | 13.78 | 13.44 | 13.55 | 37.9M |
| 2024-06-27 | 14.05 | 14.11 | 13.97 | 14.02 | 25.6M |
| 2024-06-26 | 13.83 | 14.20 | 13.82 | 14.11 | 31.4M |
| 2024-06-25 | 14.02 | 14.06 | 13.75 | 13.83 | 30.6M |
| 2024-06-24 | 14.05 | 14.17 | 13.95 | 14.02 | 29.0M |
| 2024-06-21 | 14.09 | 14.19 | 13.98 | 14.06 | 26.9M |
| 2024-06-20 | 14.12 | 14.21 | 14.02 | 14.08 | 25.5M |
| 2024-06-19 | 14.45 | 14.45 | 14.15 | 14.18 | 34.7M |
| 2024-06-18 | 14.32 | 14.65 | 14.29 | 14.44 | 58.1M |
| 2024-06-17 | 14.20 | 14.39 | 13.99 | 14.32 | 64.6M |
| 2024-06-14 | 13.81 | 14.69 | 13.81 | 14.44 | 132.9M |
| 2024-06-13 | 13.66 | 13.92 | 13.61 | 13.78 | 27.3M |
| 2024-06-12 | 13.67 | 13.70 | 13.58 | 13.64 | 17.2M |
| 2024-06-11 | 13.70 | 13.78 | 13.61 | 13.66 | 24.4M |
| 2024-06-07 | 13.73 | 13.79 | 13.51 | 13.78 | 29.0M |
| 2024-06-06 | 13.82 | 13.86 | 13.65 | 13.68 | 27.1M |
| 2024-06-05 | 13.83 | 13.96 | 13.80 | 13.82 | 25.1M |
| 2024-06-04 | 13.60 | 13.85 | 13.60 | 13.82 | 30.7M |
| 2024-06-03 | 13.91 | 13.92 | 13.55 | 13.65 | 44.0M |
| 2024-05-31 | 14.09 | 14.13 | 13.92 | 13.94 | 28.8M |
| 2024-05-30 | 14.00 | 14.14 | 13.92 | 14.09 | 30.6M |
| 2024-05-29 | 13.82 | 14.30 | 13.82 | 14.05 | 41.3M |
| 2024-05-28 | 13.95 | 14.05 | 13.83 | 13.85 | 30.4M |
| 2024-05-27 | 13.67 | 14.25 | 13.67 | 14.06 | 77.2M |
| 2024-05-24 | 13.69 | 13.76 | 13.58 | 13.60 | 18.5M |
| 2024-05-23 | 13.89 | 13.91 | 13.70 | 13.72 | 23.1M |
| 2024-05-22 | 13.88 | 13.98 | 13.86 | 13.92 | 20.0M |
| 2024-05-21 | 13.99 | 14.01 | 13.85 | 13.91 | 19.1M |
| 2024-05-20 | 13.93 | 14.16 | 13.90 | 14.01 | 38.6M |
| 2024-05-17 | 13.74 | 13.95 | 13.73 | 13.93 | 25.2M |
| 2024-05-16 | 13.75 | 13.88 | 13.73 | 13.74 | 23.0M |
| 2024-05-15 | 13.99 | 13.99 | 13.73 | 13.73 | 28.5M |
| 2024-05-14 | 13.95 | 13.97 | 13.84 | 13.93 | 24.4M |
| 2024-05-13 | 13.87 | 14.02 | 13.75 | 13.95 | 32.5M |
| 2024-05-10 | 13.81 | 13.92 | 13.79 | 13.88 | 31.2M |
| 2024-05-09 | 13.70 | 13.83 | 13.70 | 13.80 | 23.7M |
| 2024-05-08 | 13.81 | 13.83 | 13.66 | 13.71 | 24.1M |
| 2024-05-07 | 13.86 | 13.87 | 13.78 | 13.83 | 27.7M |
| 2024-05-06 | 13.90 | 13.96 | 13.81 | 13.86 | 42.0M |
| 2024-04-30 | 13.90 | 13.91 | 13.65 | 13.76 | 35.1M |
| 2024-04-29 | 13.85 | 14.03 | 13.74 | 13.88 | 65.9M |
| 2024-04-26 | 13.60 | 13.92 | 13.42 | 13.86 | 70.8M |
| 2024-04-25 | 13.28 | 13.42 | 13.27 | 13.35 | 16.1M |
| 2024-04-24 | 13.30 | 13.36 | 13.16 | 13.33 | 21.9M |
| 2024-04-23 | 13.39 | 13.47 | 13.30 | 13.31 | 20.1M |
| 2024-04-22 | 13.40 | 13.52 | 13.36 | 13.40 | 22.7M |
| 2024-04-19 | 13.39 | 13.48 | 13.35 | 13.41 | 23.6M |
| 2024-04-18 | 13.35 | 13.57 | 13.30 | 13.44 | 39.5M |
| 2024-04-17 | 13.16 | 13.39 | 13.10 | 13.39 | 33.1M |
| 2024-04-16 | 13.22 | 13.36 | 13.12 | 13.16 | 28.0M |
| 2024-04-15 | 13.05 | 13.35 | 12.93 | 13.32 | 38.0M |
| 2024-04-12 | 13.27 | 13.33 | 13.03 | 13.05 | 32.6M |
| 2024-04-11 | 13.30 | 13.41 | 13.26 | 13.27 | 24.7M |
| 2024-04-10 | 13.51 | 13.55 | 13.28 | 13.34 | 37.6M |
| 2024-04-09 | 13.51 | 13.59 | 13.48 | 13.54 | 30.1M |
| 2024-04-08 | 13.56 | 13.68 | 13.43 | 13.53 | 36.4M |
| 2024-04-03 | 13.81 | 13.84 | 13.71 | 13.73 | 30.3M |
| 2024-04-02 | 13.96 | 13.98 | 13.78 | 13.82 | 38.1M |
| 2024-04-01 | 13.89 | 14.03 | 13.87 | 13.97 | 47.1M |
| 2024-03-29 | 13.95 | 13.98 | 13.60 | 13.87 | 59.6M |
| 2024-03-28 | 14.28 | 14.38 | 14.18 | 14.25 | 25.4M |
| 2024-03-27 | 14.37 | 14.45 | 14.26 | 14.27 | 16.5M |
| 2024-03-26 | 14.37 | 14.45 | 14.36 | 14.43 | 16.1M |
| 2024-03-25 | 14.55 | 14.60 | 14.29 | 14.36 | 36.2M |
| 2024-03-22 | 14.78 | 14.79 | 14.50 | 14.65 | 27.6M |
| 2024-03-21 | 14.83 | 14.94 | 14.72 | 14.78 | 23.8M |
| 2024-03-20 | 14.77 | 14.85 | 14.70 | 14.76 | 20.6M |
| 2024-03-19 | 14.99 | 15.01 | 14.72 | 14.76 | 27.4M |
| 2024-03-18 | 14.75 | 15.07 | 14.75 | 15.00 | 39.7M |
| 2024-03-15 | 14.69 | 14.76 | 14.63 | 14.72 | 19.7M |
| 2024-03-14 | 14.76 | 14.86 | 14.64 | 14.70 | 20.4M |
| 2024-03-13 | 14.98 | 15.01 | 14.74 | 14.79 | 29.6M |
| 2024-03-12 | 15.03 | 15.06 | 14.91 | 15.00 | 24.3M |
| 2024-03-11 | 14.84 | 14.99 | 14.82 | 14.99 | 25.1M |
| 2024-03-08 | 14.82 | 14.88 | 14.79 | 14.82 | 21.8M |
| 2024-03-07 | 14.92 | 15.00 | 14.75 | 14.85 | 30.7M |
| 2024-03-06 | 14.96 | 15.03 | 14.89 | 14.92 | 24.5M |
| 2024-03-05 | 14.91 | 15.01 | 14.86 | 14.97 | 25.9M |
| 2024-03-04 | 15.11 | 15.14 | 14.94 | 14.96 | 26.4M |
| 2024-03-01 | 15.09 | 15.16 | 14.99 | 15.10 | 34.4M |
| 2024-02-29 | 14.91 | 15.10 | 14.89 | 15.09 | 41.9M |
| 2024-02-28 | 15.12 | 15.29 | 14.94 | 14.96 | 45.2M |
| 2024-02-27 | 15.02 | 15.09 | 14.98 | 15.09 | 28.1M |
| 2024-02-26 | 15.17 | 15.20 | 15.02 | 15.02 | 26.0M |
| 2024-02-23 | 15.25 | 15.31 | 15.13 | 15.18 | 30.0M |
| 2024-02-22 | 15.09 | 15.24 | 15.04 | 15.22 | 27.8M |
| 2024-02-21 | 14.88 | 15.33 | 14.84 | 15.09 | 47.6M |
| 2024-02-20 | 14.78 | 15.08 | 14.71 | 14.96 | 32.8M |
| 2024-02-19 | 14.80 | 14.81 | 14.57 | 14.79 | 33.1M |
| 2024-02-08 | 14.86 | 14.95 | 14.70 | 14.86 | 48.5M |
| 2024-02-07 | 14.75 | 14.85 | 14.60 | 14.77 | 43.9M |
| 2024-02-06 | 14.20 | 14.81 | 14.12 | 14.71 | 40.6M |
| 2024-02-05 | 14.20 | 14.43 | 13.99 | 14.20 | 43.7M |
| 2024-02-02 | 14.64 | 14.69 | 13.90 | 14.34 | 41.4M |
| 2024-02-01 | 14.57 | 14.75 | 14.37 | 14.64 | 33.0M |
| 2024-01-31 | 14.80 | 14.83 | 14.50 | 14.61 | 30.3M |
| 2024-01-30 | 14.92 | 15.09 | 14.80 | 14.83 | 27.4M |
| 2024-01-29 | 15.06 | 15.23 | 14.98 | 15.02 | 36.4M |
| 2024-01-26 | 15.03 | 15.11 | 14.91 | 15.06 | 35.0M |
| 2024-01-25 | 14.70 | 15.09 | 14.61 | 15.06 | 54.8M |
| 2024-01-24 | 14.32 | 14.84 | 14.18 | 14.74 | 41.3M |
| 2024-01-23 | 14.25 | 14.35 | 13.95 | 14.25 | 24.6M |
| 2024-01-22 | 14.33 | 14.49 | 14.04 | 14.14 | 32.0M |
| 2024-01-19 | 14.37 | 14.46 | 14.23 | 14.37 | 25.0M |
| 2024-01-18 | 14.59 | 14.66 | 13.98 | 14.46 | 47.9M |
| 2024-01-17 | 14.69 | 14.86 | 14.65 | 14.65 | 26.2M |
| 2024-01-16 | 14.50 | 14.75 | 14.47 | 14.75 | 25.1M |
| 2024-01-15 | 14.41 | 14.66 | 14.36 | 14.52 | 15.1M |
| 2024-01-12 | 14.39 | 14.53 | 14.37 | 14.47 | 20.7M |
| 2024-01-11 | 14.41 | 14.46 | 14.26 | 14.43 | 21.5M |
| 2024-01-10 | 14.50 | 14.56 | 14.37 | 14.41 | 17.6M |
| 2024-01-09 | 14.58 | 14.65 | 14.43 | 14.53 | 21.2M |
| 2024-01-08 | 14.84 | 14.84 | 14.57 | 14.68 | 22.3M |
| 2024-01-05 | 14.82 | 15.02 | 14.75 | 14.89 | 22.9M |
| 2024-01-04 | 14.95 | 14.98 | 14.70 | 14.89 | 21.5M |
| 2024-01-03 | 14.81 | 14.98 | 14.81 | 14.96 | 15.9M |
| 2024-01-02 | 14.85 | 14.98 | 14.84 | 14.87 | 20.2M |