12.89
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 | 15.56 | 16.40 | 15.40 | 15.90 | 20.8M |
| 2024-12-30 | 16.54 | 16.54 | 15.30 | 15.50 | 35.4M |
| 2024-12-27 | 16.90 | 16.96 | 16.10 | 16.40 | 18.7M |
| 2024-12-24 | 16.60 | 17.10 | 16.60 | 17.00 | 5.8M |
| 2024-12-23 | 17.12 | 17.28 | 16.50 | 16.76 | 12.4M |
| 2024-12-20 | 17.12 | 17.60 | 16.92 | 17.02 | 11.9M |
| 2024-12-19 | 17.12 | 17.32 | 16.86 | 17.12 | 13.0M |
| 2024-12-18 | 17.40 | 17.50 | 17.18 | 17.34 | 15.6M |
| 2024-12-17 | 16.86 | 17.64 | 16.66 | 17.36 | 19.3M |
| 2024-12-16 | 16.90 | 17.12 | 16.70 | 16.84 | 12.5M |
| 2024-12-13 | 17.40 | 17.44 | 16.94 | 17.00 | 23.3M |
| 2024-12-12 | 16.98 | 17.96 | 16.80 | 17.62 | 35.8M |
| 2024-12-11 | 16.80 | 17.64 | 16.70 | 16.96 | 25.1M |
| 2024-12-10 | 17.68 | 17.90 | 16.56 | 16.60 | 36.1M |
| 2024-12-09 | 16.10 | 17.12 | 15.60 | 16.90 | 28.6M |
| 2024-12-06 | 15.60 | 16.18 | 15.46 | 16.02 | 14.0M |
| 2024-12-05 | 15.80 | 15.90 | 15.38 | 15.42 | 12.4M |
| 2024-12-04 | 16.02 | 16.20 | 15.74 | 15.90 | 10.5M |
| 2024-12-03 | 16.02 | 16.12 | 15.80 | 15.96 | 11.4M |
| 2024-12-02 | 15.48 | 16.12 | 15.38 | 16.00 | 18.7M |
| 2024-11-29 | 15.00 | 15.92 | 15.00 | 15.52 | 25.7M |
| 2024-11-28 | 15.24 | 15.28 | 14.72 | 14.88 | 10.6M |
| 2024-11-27 | 14.80 | 15.28 | 14.32 | 15.20 | 18.3M |
| 2024-11-26 | 14.70 | 15.14 | 14.60 | 14.74 | 12.3M |
| 2024-11-25 | 15.20 | 15.20 | 14.62 | 14.70 | 14.1M |
| 2024-11-22 | 15.50 | 15.62 | 14.82 | 14.94 | 14.5M |
| 2024-11-21 | 15.68 | 15.72 | 15.42 | 15.50 | 9.4M |
| 2024-11-20 | 15.64 | 15.82 | 15.50 | 15.68 | 6.5M |
| 2024-11-19 | 15.56 | 15.94 | 15.48 | 15.64 | 9.2M |
| 2024-11-18 | 15.40 | 15.74 | 15.40 | 15.44 | 9.2M |
| 2024-11-15 | 15.22 | 15.74 | 15.20 | 15.34 | 14.7M |
| 2024-11-14 | 15.50 | 15.94 | 15.18 | 15.28 | 20.5M |
| 2024-11-13 | 16.16 | 16.28 | 15.56 | 15.72 | 22.0M |
| 2024-11-12 | 16.76 | 17.18 | 15.96 | 16.16 | 26.2M |
| 2024-11-11 | 16.92 | 17.14 | 16.52 | 16.94 | 21.2M |
| 2024-11-08 | 18.06 | 18.34 | 17.18 | 17.40 | 30.3M |
| 2024-11-07 | 15.82 | 18.00 | 15.82 | 17.92 | 43.2M |
| 2024-11-06 | 16.60 | 16.78 | 16.12 | 16.40 | 21.9M |
| 2024-11-05 | 15.90 | 16.64 | 15.78 | 16.62 | 21.4M |
| 2024-11-04 | 16.08 | 16.20 | 15.80 | 16.10 | 10.1M |
| 2024-11-01 | 15.76 | 16.22 | 15.52 | 15.94 | 14.5M |
| 2024-10-31 | 15.60 | 16.06 | 15.58 | 15.68 | 13.5M |
| 2024-10-30 | 15.92 | 15.98 | 15.56 | 15.68 | 11.6M |
| 2024-10-29 | 16.16 | 16.42 | 15.80 | 15.88 | 18.6M |
| 2024-10-28 | 15.80 | 16.16 | 15.60 | 15.96 | 20.8M |
| 2024-10-25 | 15.34 | 15.74 | 15.30 | 15.50 | 8.6M |
| 2024-10-24 | 15.40 | 15.70 | 15.28 | 15.34 | 9.1M |
| 2024-10-23 | 15.58 | 16.10 | 15.40 | 15.80 | 15.1M |
| 2024-10-22 | 15.34 | 15.72 | 15.24 | 15.50 | 12.2M |
| 2024-10-21 | 15.48 | 15.58 | 15.10 | 15.34 | 15.1M |
| 2024-10-18 | 14.80 | 15.70 | 14.60 | 15.48 | 33.1M |
| 2024-10-17 | 15.34 | 15.78 | 14.60 | 14.76 | 33.4M |
| 2024-10-16 | 15.46 | 15.76 | 15.20 | 15.30 | 38.5M |
| 2024-10-15 | 16.62 | 16.76 | 15.42 | 15.64 | 37.5M |
| 2024-10-14 | 16.60 | 16.86 | 15.82 | 16.62 | 37.6M |
| 2024-10-10 | 16.36 | 17.56 | 16.36 | 16.86 | 53.7M |
| 2024-10-09 | 16.62 | 17.26 | 15.40 | 15.92 | 60.9M |
| 2024-10-08 | 19.60 | 19.60 | 16.12 | 16.40 | 87.8M |
| 2024-10-07 | 19.62 | 19.96 | 19.08 | 19.30 | 37.3M |
| 2024-10-04 | 18.44 | 19.24 | 17.88 | 19.00 | 26.3M |
| 2024-10-03 | 19.48 | 19.48 | 17.64 | 18.50 | 38.8M |
| 2024-10-02 | 19.40 | 19.94 | 18.06 | 18.92 | 117.4M |
| 2024-09-30 | 18.42 | 19.62 | 18.42 | 19.06 | 114.0M |
| 2024-09-27 | 17.76 | 18.68 | 16.92 | 17.54 | 97.7M |
| 2024-09-26 | 14.56 | 17.26 | 14.46 | 17.18 | 81.7M |
| 2024-09-25 | 15.16 | 15.36 | 14.52 | 14.56 | 45.0M |
| 2024-09-24 | 13.80 | 14.64 | 13.62 | 14.62 | 49.3M |
| 2024-09-23 | 13.42 | 13.70 | 13.26 | 13.44 | 18.4M |
| 2024-09-20 | 13.46 | 13.60 | 13.22 | 13.40 | 20.8M |
| 2024-09-19 | 12.58 | 13.60 | 12.58 | 13.48 | 25.0M |
| 2024-09-17 | 12.26 | 12.68 | 12.26 | 12.58 | 5.9M |
| 2024-09-16 | 12.24 | 12.42 | 12.02 | 12.42 | 5.3M |
| 2024-09-13 | 12.42 | 12.74 | 12.40 | 12.44 | 9.4M |
| 2024-09-12 | 12.82 | 12.88 | 12.42 | 12.48 | 17.7M |
| 2024-09-11 | 12.38 | 12.86 | 12.34 | 12.82 | 10.0M |
| 2024-09-10 | 12.70 | 12.78 | 12.42 | 12.62 | 15.7M |
| 2024-09-09 | 13.16 | 13.20 | 12.70 | 12.72 | 21.4M |
| 2024-09-05 | 13.28 | 13.72 | 13.20 | 13.64 | 20.5M |
| 2024-09-04 | 13.24 | 13.52 | 12.96 | 13.28 | 12.2M |
| 2024-09-03 | 13.04 | 13.68 | 13.04 | 13.28 | 16.9M |
| 2024-09-02 | 13.06 | 13.22 | 12.90 | 13.16 | 17.5M |
| 2024-08-30 | 13.10 | 13.54 | 12.90 | 13.12 | 32.7M |
| 2024-08-29 | 12.30 | 13.20 | 12.14 | 13.04 | 36.1M |
| 2024-08-28 | 12.52 | 12.66 | 11.66 | 12.34 | 34.0M |
| 2024-08-27 | 11.88 | 12.30 | 11.60 | 12.26 | 13.5M |
| 2024-08-26 | 11.82 | 12.10 | 11.74 | 11.92 | 13.4M |
| 2024-08-23 | 12.02 | 12.20 | 11.52 | 11.80 | 21.9M |
| 2024-08-22 | 12.40 | 12.42 | 12.04 | 12.20 | 11.7M |
| 2024-08-21 | 12.28 | 12.38 | 12.12 | 12.24 | 8.9M |
| 2024-08-20 | 12.60 | 12.82 | 12.26 | 12.38 | 13.5M |
| 2024-08-19 | 12.02 | 12.72 | 12.02 | 12.46 | 20.2M |
| 2024-08-16 | 11.94 | 12.20 | 11.94 | 12.00 | 9.6M |
| 2024-08-15 | 11.88 | 12.14 | 11.80 | 11.94 | 11.3M |
| 2024-08-14 | 12.24 | 12.36 | 11.98 | 12.02 | 8.5M |
| 2024-08-13 | 12.22 | 12.26 | 11.96 | 12.14 | 8.1M |
| 2024-08-12 | 12.46 | 12.62 | 12.16 | 12.22 | 9.2M |
| 2024-08-09 | 12.98 | 13.02 | 12.46 | 12.46 | 16.9M |
| 2024-08-08 | 12.32 | 12.96 | 12.08 | 12.80 | 20.2M |
| 2024-08-07 | 12.38 | 12.62 | 12.18 | 12.56 | 16.4M |
| 2024-08-06 | 12.28 | 12.64 | 12.06 | 12.22 | 9.7M |
| 2024-08-05 | 11.70 | 12.44 | 11.42 | 12.16 | 14.1M |
| 2024-08-02 | 12.06 | 12.16 | 11.90 | 12.02 | 8.2M |
| 2024-08-01 | 12.70 | 12.82 | 12.18 | 12.20 | 18.4M |
| 2024-07-31 | 12.30 | 12.78 | 12.04 | 12.70 | 21.4M |
| 2024-07-30 | 12.52 | 12.56 | 12.12 | 12.16 | 11.8M |
| 2024-07-29 | 12.66 | 12.94 | 12.60 | 12.62 | 6.6M |
| 2024-07-26 | 12.46 | 12.72 | 12.46 | 12.58 | 8.8M |
| 2024-07-25 | 12.50 | 12.64 | 12.40 | 12.46 | 9.8M |
| 2024-07-24 | 12.70 | 12.86 | 12.56 | 12.62 | 10.9M |
| 2024-07-23 | 13.00 | 13.06 | 12.68 | 12.78 | 10.4M |
| 2024-07-22 | 13.12 | 13.12 | 12.44 | 13.04 | 20.8M |
| 2024-07-19 | 13.20 | 13.46 | 13.10 | 13.14 | 16.1M |
| 2024-07-18 | 13.68 | 13.86 | 13.52 | 13.72 | 7.3M |
| 2024-07-17 | 13.50 | 13.86 | 13.50 | 13.70 | 8.8M |
| 2024-07-16 | 13.30 | 13.64 | 13.20 | 13.50 | 7.2M |
| 2024-07-15 | 13.92 | 13.92 | 13.52 | 13.56 | 9.5M |
| 2024-07-12 | 13.58 | 14.22 | 13.56 | 13.92 | 17.7M |
| 2024-07-11 | 13.30 | 13.52 | 13.18 | 13.46 | 13.1M |
| 2024-07-10 | 13.26 | 13.50 | 12.98 | 13.02 | 11.0M |
| 2024-07-09 | 13.24 | 13.38 | 13.10 | 13.24 | 9.5M |
| 2024-07-08 | 13.70 | 13.70 | 13.14 | 13.26 | 17.0M |
| 2024-07-05 | 14.00 | 14.02 | 13.60 | 13.72 | 7.9M |
| 2024-07-04 | 14.02 | 14.34 | 13.86 | 13.94 | 10.4M |
| 2024-07-03 | 14.04 | 14.24 | 13.72 | 14.02 | 14.6M |
| 2024-07-02 | 14.00 | 14.24 | 13.64 | 13.90 | 14.5M |
| 2024-06-28 | 14.00 | 14.52 | 13.94 | 14.04 | 18.8M |
| 2024-06-27 | 14.60 | 14.60 | 14.02 | 14.10 | 14.6M |
| 2024-06-26 | 14.72 | 14.80 | 14.32 | 14.60 | 9.6M |
| 2024-06-25 | 14.70 | 15.04 | 14.50 | 14.84 | 15.0M |
| 2024-06-24 | 14.90 | 14.90 | 14.00 | 14.68 | 37.6M |
| 2024-06-21 | 15.34 | 15.36 | 14.94 | 15.10 | 17.2M |
| 2024-06-20 | 16.26 | 16.40 | 15.12 | 15.36 | 28.9M |
| 2024-06-19 | 16.00 | 16.46 | 16.00 | 16.32 | 8.5M |
| 2024-06-18 | 16.36 | 16.44 | 15.88 | 15.96 | 9.2M |
| 2024-06-17 | 16.52 | 16.56 | 16.18 | 16.36 | 5.7M |
| 2024-06-14 | 16.78 | 16.86 | 16.52 | 16.52 | 6.0M |
| 2024-06-13 | 16.32 | 16.86 | 16.22 | 16.78 | 12.9M |
| 2024-06-12 | 16.34 | 16.50 | 15.96 | 16.16 | 9.3M |
| 2024-06-11 | 16.20 | 16.64 | 16.20 | 16.38 | 14.6M |
| 2024-06-07 | 17.10 | 17.16 | 16.52 | 16.58 | 10.6M |
| 2024-06-06 | 18.04 | 18.20 | 17.62 | 17.68 | 9.6M |
| 2024-06-05 | 18.40 | 18.50 | 17.82 | 17.88 | 5.8M |
| 2024-06-04 | 18.12 | 18.50 | 17.96 | 18.26 | 5.0M |
| 2024-06-03 | 17.52 | 18.36 | 17.50 | 18.12 | 11.6M |
| 2024-05-31 | 18.00 | 18.10 | 17.20 | 17.36 | 21.3M |
| 2024-05-30 | 18.06 | 18.32 | 17.70 | 17.80 | 7.3M |
| 2024-05-29 | 18.60 | 18.60 | 18.08 | 18.10 | 7.0M |
| 2024-05-28 | 18.92 | 19.04 | 18.64 | 18.70 | 5.9M |
| 2024-05-27 | 18.70 | 18.88 | 18.14 | 18.82 | 10.2M |
| 2024-05-24 | 18.74 | 18.96 | 18.30 | 18.50 | 11.6M |
| 2024-05-23 | 19.36 | 19.42 | 18.86 | 18.92 | 6.5M |
| 2024-05-22 | 19.26 | 19.54 | 19.12 | 19.36 | 4.4M |
| 2024-05-21 | 20.05 | 20.05 | 19.22 | 19.38 | 13.5M |
| 2024-05-20 | 19.94 | 20.45 | 19.94 | 20.35 | 9.2M |
| 2024-05-17 | 20.55 | 20.90 | 19.76 | 19.94 | 14.9M |
| 2024-05-16 | 20.25 | 20.65 | 19.80 | 20.40 | 8.8M |
| 2024-05-14 | 20.10 | 20.55 | 20.10 | 20.10 | 6.0M |
| 2024-05-13 | 19.70 | 20.20 | 19.60 | 20.05 | 10.9M |
| 2024-05-10 | 18.98 | 20.05 | 18.98 | 19.90 | 19.8M |
| 2024-05-09 | 18.92 | 19.08 | 18.68 | 18.98 | 8.7M |
| 2024-05-08 | 18.90 | 19.24 | 18.56 | 18.72 | 16.5M |
| 2024-05-07 | 19.44 | 19.46 | 18.80 | 18.86 | 11.1M |
| 2024-05-06 | 19.00 | 19.38 | 18.56 | 19.30 | 17.7M |
| 2024-05-03 | 19.80 | 19.80 | 18.64 | 19.10 | 16.3M |
| 2024-05-02 | 17.76 | 19.38 | 17.52 | 19.14 | 18.2M |
| 2024-04-30 | 17.92 | 18.40 | 17.72 | 17.88 | 11.1M |
| 2024-04-29 | 17.96 | 18.54 | 17.80 | 17.92 | 17.0M |
| 2024-04-26 | 16.94 | 18.10 | 16.78 | 17.98 | 18.5M |
| 2024-04-25 | 16.40 | 16.92 | 16.40 | 16.88 | 10.4M |
| 2024-04-24 | 16.90 | 17.14 | 16.10 | 16.64 | 10.9M |
| 2024-04-23 | 16.24 | 16.76 | 16.12 | 16.64 | 10.8M |
| 2024-04-22 | 16.20 | 16.42 | 15.94 | 16.02 | 10.0M |
| 2024-04-19 | 16.52 | 16.58 | 15.60 | 15.96 | 14.7M |
| 2024-04-18 | 16.46 | 16.94 | 16.30 | 16.66 | 7.3M |
| 2024-04-17 | 16.24 | 16.66 | 16.24 | 16.46 | 7.0M |
| 2024-04-16 | 17.22 | 17.22 | 16.24 | 16.40 | 21.2M |
| 2024-04-15 | 17.00 | 17.38 | 16.98 | 17.22 | 7.0M |
| 2024-04-12 | 17.58 | 17.76 | 17.12 | 17.34 | 12.0M |
| 2024-04-11 | 17.36 | 17.86 | 17.36 | 17.72 | 8.2M |
| 2024-04-10 | 17.80 | 17.98 | 17.48 | 17.86 | 9.4M |
| 2024-04-09 | 17.50 | 17.76 | 17.38 | 17.64 | 11.3M |
| 2024-04-08 | 17.12 | 17.80 | 16.90 | 17.18 | 13.2M |
| 2024-04-05 | 17.60 | 17.68 | 16.90 | 17.20 | 6.7M |
| 2024-04-03 | 17.70 | 17.84 | 17.26 | 17.56 | 13.4M |
| 2024-04-02 | 17.88 | 18.32 | 17.82 | 18.06 | 22.9M |
| 2024-03-28 | 16.86 | 17.76 | 16.72 | 17.66 | 32.6M |
| 2024-03-27 | 17.02 | 17.72 | 16.44 | 16.86 | 26.5M |
| 2024-03-26 | 17.32 | 17.32 | 16.74 | 17.02 | 12.1M |
| 2024-03-25 | 17.66 | 17.82 | 16.96 | 17.08 | 17.2M |
| 2024-03-22 | 17.90 | 17.96 | 17.26 | 17.58 | 22.0M |
| 2024-03-21 | 17.26 | 18.12 | 17.26 | 18.02 | 19.7M |
| 2024-03-20 | 17.40 | 17.60 | 17.04 | 17.08 | 15.9M |
| 2024-03-19 | 17.06 | 17.78 | 16.96 | 17.48 | 20.8M |
| 2024-03-18 | 17.06 | 17.46 | 16.68 | 17.30 | 22.1M |
| 2024-03-15 | 16.82 | 17.26 | 16.70 | 17.24 | 21.9M |
| 2024-03-14 | 16.60 | 17.58 | 16.58 | 17.24 | 29.7M |
| 2024-03-13 | 16.48 | 17.00 | 16.32 | 16.72 | 28.7M |
| 2024-03-12 | 14.80 | 17.46 | 14.64 | 16.68 | 72.6M |
| 2024-03-11 | 14.10 | 14.70 | 13.94 | 14.68 | 18.9M |
| 2024-03-08 | 13.64 | 14.24 | 13.64 | 14.06 | 12.9M |
| 2024-03-07 | 14.20 | 14.20 | 13.56 | 13.64 | 13.6M |
| 2024-03-06 | 13.56 | 14.28 | 13.50 | 14.20 | 18.4M |
| 2024-03-05 | 14.30 | 14.72 | 13.54 | 13.56 | 33.4M |
| 2024-03-04 | 14.38 | 14.38 | 13.84 | 13.98 | 14.6M |
| 2024-03-01 | 14.34 | 14.42 | 13.84 | 14.30 | 12.5M |
| 2024-02-29 | 13.88 | 14.44 | 13.84 | 14.34 | 15.3M |
| 2024-02-28 | 14.66 | 14.88 | 13.92 | 13.92 | 16.4M |
| 2024-02-27 | 14.30 | 14.68 | 14.04 | 14.64 | 10.4M |
| 2024-02-26 | 14.34 | 14.70 | 14.24 | 14.34 | 9.8M |
| 2024-02-23 | 14.40 | 14.70 | 14.22 | 14.38 | 11.7M |
| 2024-02-22 | 14.18 | 14.62 | 13.92 | 14.60 | 13.7M |
| 2024-02-21 | 14.10 | 14.42 | 13.30 | 14.06 | 32.5M |
| 2024-02-20 | 13.80 | 14.16 | 13.60 | 13.84 | 8.3M |
| 2024-02-19 | 14.40 | 14.42 | 13.40 | 13.82 | 21.5M |
| 2024-02-16 | 13.34 | 14.26 | 13.12 | 14.20 | 13.1M |
| 2024-02-15 | 13.28 | 13.40 | 12.98 | 13.36 | 3.7M |
| 2024-02-14 | 12.94 | 13.36 | 12.60 | 13.28 | 4.3M |
| 2024-02-09 | 13.00 | 13.18 | 12.54 | 13.10 | 3.8M |
| 2024-02-08 | 13.10 | 13.38 | 12.88 | 13.22 | 9.0M |
| 2024-02-07 | 13.58 | 13.88 | 12.94 | 13.06 | 16.2M |
| 2024-02-06 | 12.44 | 13.20 | 12.34 | 13.16 | 14.6M |
| 2024-02-05 | 12.18 | 12.74 | 12.18 | 12.44 | 7.6M |
| 2024-02-02 | 12.88 | 13.30 | 12.40 | 12.56 | 8.2M |
| 2024-02-01 | 12.30 | 13.20 | 12.30 | 12.82 | 16.8M |
| 2024-01-31 | 12.82 | 12.82 | 12.18 | 12.26 | 21.7M |
| 2024-01-30 | 13.20 | 13.22 | 12.74 | 12.82 | 14.5M |
| 2024-01-29 | 13.10 | 13.58 | 13.10 | 13.42 | 11.5M |
| 2024-01-26 | 13.48 | 13.52 | 13.02 | 13.08 | 7.2M |
| 2024-01-25 | 13.26 | 13.58 | 12.96 | 13.56 | 11.8M |
| 2024-01-24 | 12.90 | 13.32 | 12.66 | 13.22 | 14.3M |
| 2024-01-23 | 12.30 | 13.04 | 12.18 | 12.84 | 15.8M |
| 2024-01-22 | 13.16 | 13.16 | 11.94 | 12.20 | 18.2M |
| 2024-01-19 | 13.36 | 13.50 | 13.04 | 13.08 | 9.0M |
| 2024-01-18 | 13.28 | 13.60 | 13.12 | 13.40 | 10.4M |
| 2024-01-17 | 13.60 | 13.70 | 13.02 | 13.20 | 17.1M |
| 2024-01-16 | 13.68 | 14.34 | 13.68 | 13.76 | 10.5M |
| 2024-01-15 | 13.98 | 14.22 | 13.66 | 13.98 | 9.9M |
| 2024-01-12 | 14.20 | 14.52 | 14.02 | 14.08 | 10.6M |
| 2024-01-11 | 14.32 | 14.62 | 14.06 | 14.32 | 18.3M |
| 2024-01-10 | 13.32 | 14.56 | 13.18 | 14.44 | 32.7M |
| 2024-01-09 | 13.22 | 13.54 | 13.18 | 13.32 | 12.1M |
| 2024-01-08 | 13.70 | 13.72 | 13.10 | 13.22 | 20.1M |
| 2024-01-05 | 13.64 | 14.06 | 13.48 | 13.72 | 6.6M |
| 2024-01-04 | 14.20 | 14.24 | 13.34 | 13.64 | 17.2M |
| 2024-01-03 | 13.86 | 14.26 | 13.76 | 14.20 | 10.1M |
| 2024-01-02 | 14.70 | 14.86 | 13.90 | 13.98 | 10.7M |