13.30
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 | 22.50 | 24.70 | 21.90 | 24.05 | 0.6M |
| 2024-12-30 | 19.35 | 22.70 | 18.90 | 22.20 | 0.8M |
| 2024-12-27 | 20.70 | 23.80 | 18.90 | 19.00 | 1.8M |
| 2024-12-26 | 14.40 | 21.05 | 14.30 | 20.70 | 1.6M |
| 2024-12-25 | 14.35 | 14.40 | 14.00 | 14.30 | 0.1M |
| 2024-12-24 | 14.50 | 14.50 | 14.00 | 14.35 | 0.0M |
| 2024-12-23 | 14.40 | 14.55 | 14.15 | 14.15 | 0.0M |
| 2024-12-20 | 14.60 | 14.80 | 13.85 | 14.15 | 0.1M |
| 2024-12-19 | 14.55 | 14.55 | 14.25 | 14.55 | 0.0M |
| 2024-12-18 | 15.45 | 15.45 | 13.95 | 14.30 | 0.1M |
| 2024-12-17 | 15.00 | 15.45 | 14.95 | 15.45 | 0.0M |
| 2024-12-16 | 14.95 | 15.35 | 14.85 | 15.20 | 0.1M |
| 2024-12-13 | 15.50 | 15.50 | 14.75 | 15.05 | 0.0M |
| 2024-12-12 | 15.55 | 15.60 | 15.25 | 15.50 | 0.0M |
| 2024-12-11 | 14.50 | 15.55 | 14.50 | 15.45 | 0.1M |
| 2024-12-10 | 15.10 | 15.15 | 14.45 | 14.50 | 0.1M |
| 2024-12-09 | 15.35 | 15.35 | 14.50 | 14.90 | 0.2M |
| 2024-12-06 | 15.75 | 16.40 | 15.10 | 15.35 | 0.1M |
| 2024-12-05 | 16.30 | 16.40 | 15.85 | 16.20 | 0.1M |
| 2024-12-04 | 16.40 | 17.10 | 16.05 | 16.20 | 0.2M |
| 2024-12-03 | 15.90 | 16.05 | 15.00 | 16.05 | 0.1M |
| 2024-12-02 | 14.95 | 16.05 | 14.85 | 15.85 | 0.1M |
| 2024-11-29 | 15.25 | 15.25 | 14.35 | 14.90 | 0.1M |
| 2024-11-28 | 15.60 | 16.55 | 14.95 | 15.00 | 0.1M |
| 2024-11-27 | 16.55 | 17.45 | 15.90 | 16.00 | 0.3M |
| 2024-11-26 | 16.50 | 16.70 | 15.20 | 16.70 | 0.3M |
| 2024-11-25 | 14.55 | 16.95 | 14.55 | 16.50 | 0.3M |
| 2024-11-22 | 14.35 | 14.55 | 14.00 | 14.55 | 0.1M |
| 2024-11-21 | 15.05 | 15.25 | 13.85 | 14.30 | 0.2M |
| 2024-11-20 | 16.30 | 16.30 | 15.10 | 15.20 | 0.1M |
| 2024-11-19 | 14.80 | 16.45 | 14.80 | 16.30 | 0.3M |
| 2024-11-18 | 15.00 | 15.85 | 14.90 | 15.00 | 0.2M |
| 2024-11-15 | 15.95 | 16.30 | 15.05 | 15.05 | 0.4M |
| 2024-11-14 | 17.75 | 18.10 | 15.70 | 16.30 | 0.3M |
| 2024-11-13 | 18.60 | 18.60 | 16.65 | 17.70 | 0.4M |
| 2024-11-12 | 19.60 | 19.60 | 17.95 | 18.60 | 0.2M |
| 2024-11-11 | 20.30 | 20.40 | 19.35 | 19.40 | 0.2M |
| 2024-11-08 | 20.35 | 22.00 | 20.30 | 20.40 | 0.2M |
| 2024-11-07 | 21.60 | 21.80 | 19.90 | 20.15 | 0.4M |
| 2024-11-06 | 23.20 | 23.55 | 21.60 | 22.30 | 0.2M |
| 2024-11-05 | 23.50 | 24.05 | 22.40 | 23.70 | 0.1M |
| 2024-11-04 | 22.70 | 24.65 | 22.55 | 23.50 | 0.2M |
| 2024-11-01 | 22.70 | 23.30 | 22.15 | 22.70 | 0.1M |
| 2024-10-30 | 23.20 | 23.60 | 22.65 | 22.95 | 0.1M |
| 2024-10-29 | 22.50 | 23.90 | 22.40 | 23.50 | 0.2M |
| 2024-10-28 | 25.90 | 26.65 | 22.55 | 22.80 | 0.6M |
| 2024-10-25 | 25.70 | 27.65 | 25.60 | 26.50 | 0.2M |
| 2024-10-24 | 27.50 | 27.50 | 25.55 | 26.30 | 0.2M |
| 2024-10-23 | 26.90 | 28.15 | 26.45 | 27.20 | 0.3M |
| 2024-10-22 | 28.05 | 29.20 | 26.65 | 28.05 | 0.3M |
| 2024-10-21 | 23.80 | 28.90 | 23.80 | 28.05 | 0.7M |
| 2024-10-18 | 23.40 | 24.30 | 22.90 | 24.25 | 0.3M |
| 2024-10-17 | 23.05 | 23.95 | 21.45 | 23.45 | 0.2M |
| 2024-10-16 | 22.20 | 23.90 | 21.10 | 23.05 | 0.3M |
| 2024-10-15 | 23.00 | 24.20 | 21.90 | 22.10 | 0.3M |
| 2024-10-14 | 24.00 | 25.05 | 21.90 | 23.45 | 0.4M |
| 2024-10-11 | 27.05 | 27.05 | 22.00 | 23.65 | 0.9M |
| 2024-10-09 | 29.30 | 29.30 | 25.70 | 27.05 | 1.0M |
| 2024-10-08 | 27.30 | 31.35 | 24.50 | 29.30 | 1.6M |
| 2024-10-07 | 22.70 | 29.00 | 22.35 | 27.00 | 1.7M |
| 2024-10-04 | 18.35 | 24.65 | 18.25 | 22.70 | 0.6M |
| 2024-10-01 | 17.80 | 18.30 | 17.45 | 18.20 | 0.1M |
| 2024-09-30 | 18.50 | 18.50 | 17.30 | 17.80 | 0.1M |
| 2024-09-27 | 17.85 | 18.50 | 17.65 | 18.50 | 0.1M |
| 2024-09-26 | 18.40 | 18.50 | 17.55 | 17.85 | 0.1M |
| 2024-09-25 | 18.15 | 18.40 | 17.50 | 18.40 | 0.1M |
| 2024-09-24 | 19.45 | 19.45 | 17.90 | 18.15 | 0.2M |
| 2024-09-23 | 19.20 | 20.15 | 17.20 | 18.55 | 0.3M |
| 2024-09-20 | 18.25 | 20.15 | 17.35 | 19.20 | 0.4M |
| 2024-09-19 | 19.10 | 19.25 | 17.10 | 18.25 | 0.2M |
| 2024-09-18 | 20.85 | 21.25 | 17.30 | 19.05 | 0.5M |
| 2024-09-16 | 14.45 | 22.00 | 14.35 | 20.90 | 0.6M |
| 2024-09-13 | 14.00 | 15.00 | 13.95 | 14.35 | 0.1M |
| 2024-09-12 | 14.00 | 14.40 | 13.65 | 14.00 | 0.0M |
| 2024-09-11 | 14.30 | 14.35 | 13.40 | 14.05 | 0.1M |
| 2024-09-10 | 14.70 | 14.70 | 13.80 | 14.30 | 0.1M |
| 2024-09-09 | 14.65 | 14.70 | 13.95 | 14.65 | 0.1M |
| 2024-09-06 | 13.40 | 14.70 | 13.40 | 14.65 | 0.2M |
| 2024-09-05 | 13.45 | 13.70 | 13.00 | 13.40 | 0.1M |
| 2024-09-04 | 13.70 | 13.70 | 12.90 | 13.45 | 0.1M |
| 2024-09-03 | 13.60 | 14.15 | 13.35 | 13.70 | 0.1M |
| 2024-09-02 | 13.90 | 13.95 | 12.95 | 13.55 | 0.1M |
| 2024-08-30 | 14.15 | 14.15 | 13.50 | 13.75 | 0.0M |
| 2024-08-29 | 14.70 | 14.70 | 13.40 | 14.15 | 0.1M |
| 2024-08-28 | 15.00 | 15.00 | 14.05 | 14.65 | 0.1M |
| 2024-08-27 | 14.95 | 15.15 | 14.30 | 15.00 | 0.2M |
| 2024-08-26 | 14.75 | 15.15 | 14.35 | 15.10 | 0.4M |
| 2024-08-23 | 14.65 | 15.00 | 14.00 | 14.80 | 0.2M |
| 2024-08-22 | 14.45 | 15.10 | 13.95 | 14.65 | 0.3M |
| 2024-08-21 | 14.00 | 14.50 | 13.35 | 14.45 | 0.3M |
| 2024-08-20 | 13.30 | 14.25 | 13.30 | 14.00 | 0.3M |
| 2024-08-19 | 13.30 | 13.75 | 12.95 | 13.75 | 0.2M |
| 2024-08-16 | 13.40 | 13.95 | 12.90 | 13.00 | 0.4M |
| 2024-08-15 | 12.75 | 13.50 | 12.45 | 13.30 | 0.2M |
| 2024-08-14 | 12.80 | 14.00 | 12.25 | 12.80 | 0.6M |
| 2024-08-13 | 11.10 | 12.80 | 11.10 | 12.80 | 0.4M |
| 2024-08-12 | 10.30 | 11.65 | 10.25 | 11.30 | 0.1M |
| 2024-08-09 | 10.25 | 10.30 | 10.10 | 10.30 | 0.0M |
| 2024-08-08 | 10.25 | 10.25 | 9.86 | 10.25 | 0.0M |
| 2024-08-07 | 9.88 | 10.00 | 9.84 | 9.96 | 0.1M |
| 2024-08-06 | 9.92 | 9.99 | 9.90 | 9.90 | 0.0M |
| 2024-08-05 | 10.60 | 10.60 | 9.92 | 9.92 | 0.1M |
| 2024-08-02 | 11.05 | 11.05 | 10.50 | 10.60 | 0.0M |
| 2024-08-01 | 10.60 | 11.05 | 10.55 | 11.05 | 0.0M |
| 2024-07-31 | 10.60 | 10.60 | 10.60 | 10.60 | 0.0M |
| 2024-07-30 | 10.65 | 10.65 | 10.45 | 10.55 | 0.0M |
| 2024-07-29 | 11.00 | 11.00 | 10.45 | 10.65 | 0.0M |
| 2024-07-26 | 10.95 | 11.00 | 10.45 | 11.00 | 0.0M |
| 2024-07-23 | 10.45 | 10.90 | 10.45 | 10.50 | 0.0M |
| 2024-07-22 | 11.30 | 11.30 | 10.45 | 10.60 | 0.0M |
| 2024-07-19 | 11.35 | 11.35 | 10.80 | 11.30 | 0.0M |
| 2024-07-18 | 11.25 | 11.35 | 10.90 | 11.20 | 0.0M |
| 2024-07-17 | 11.35 | 11.65 | 10.85 | 11.65 | 0.1M |
| 2024-07-16 | 11.30 | 11.85 | 11.30 | 11.35 | 0.1M |
| 2024-07-15 | 11.20 | 11.40 | 10.90 | 11.40 | 0.1M |
| 2024-07-12 | 11.00 | 11.20 | 10.50 | 11.20 | 0.0M |
| 2024-07-11 | 10.70 | 11.15 | 10.70 | 11.15 | 0.0M |
| 2024-07-10 | 11.20 | 11.20 | 10.70 | 10.80 | 0.0M |
| 2024-07-09 | 11.75 | 11.75 | 10.70 | 11.20 | 0.1M |
| 2024-07-08 | 11.30 | 11.85 | 11.00 | 11.75 | 0.1M |
| 2024-07-05 | 12.40 | 12.40 | 11.30 | 11.30 | 0.1M |
| 2024-07-04 | 12.75 | 12.75 | 11.90 | 12.20 | 0.1M |
| 2024-07-03 | 12.60 | 13.15 | 12.25 | 12.75 | 0.2M |
| 2024-07-02 | 12.95 | 14.45 | 12.05 | 12.20 | 0.3M |
| 2024-07-01 | 13.70 | 15.20 | 13.05 | 13.05 | 0.5M |
| 2024-06-28 | 12.25 | 13.80 | 12.15 | 13.65 | 0.4M |
| 2024-06-27 | 11.80 | 12.25 | 11.30 | 12.25 | 0.2M |
| 2024-06-26 | 11.45 | 11.75 | 11.10 | 11.75 | 0.1M |
| 2024-06-25 | 10.85 | 11.40 | 10.45 | 11.40 | 0.0M |
| 2024-06-24 | 11.45 | 11.45 | 10.25 | 10.70 | 0.2M |
| 2024-06-21 | 11.05 | 11.55 | 11.00 | 11.45 | 0.1M |
| 2024-06-20 | 10.60 | 11.45 | 10.60 | 11.35 | 0.1M |
| 2024-06-19 | 10.85 | 11.55 | 10.05 | 10.80 | 0.2M |
| 2024-06-18 | 10.60 | 10.85 | 10.10 | 10.85 | 0.0M |
| 2024-06-17 | 10.55 | 10.90 | 10.15 | 10.40 | 0.1M |
| 2024-06-14 | 10.80 | 10.95 | 10.50 | 10.65 | 0.1M |
| 2024-06-13 | 11.50 | 11.50 | 10.80 | 10.80 | 0.1M |
| 2024-06-12 | 11.05 | 11.25 | 10.40 | 11.25 | 0.1M |
| 2024-06-11 | 11.20 | 11.25 | 10.70 | 10.85 | 0.1M |
| 2024-06-07 | 10.70 | 11.20 | 10.65 | 11.00 | 0.1M |
| 2024-06-06 | 10.90 | 11.00 | 9.91 | 10.70 | 0.3M |
| 2024-06-05 | 12.05 | 12.05 | 10.95 | 10.95 | 0.2M |
| 2024-06-04 | 11.75 | 12.25 | 10.85 | 12.15 | 0.2M |
| 2024-06-03 | 11.75 | 12.25 | 11.25 | 11.70 | 0.2M |
| 2024-05-31 | 11.80 | 12.25 | 11.35 | 12.25 | 0.2M |
| 2024-05-30 | 12.90 | 12.90 | 11.80 | 11.80 | 0.3M |
| 2024-05-29 | 13.45 | 14.00 | 12.80 | 12.90 | 0.3M |
| 2024-05-28 | 12.30 | 15.30 | 12.25 | 13.50 | 0.8M |
| 2024-05-27 | 11.95 | 12.60 | 10.45 | 12.40 | 0.8M |
| 2024-05-24 | 11.00 | 14.45 | 10.95 | 12.00 | 1.3M |
| 2024-05-23 | 8.07 | 11.50 | 8.00 | 11.50 | 1.0M |
| 2024-05-22 | 8.05 | 8.28 | 7.38 | 8.07 | 0.1M |
| 2024-05-21 | 7.73 | 8.14 | 7.60 | 8.05 | 0.1M |
| 2024-05-20 | 8.31 | 8.31 | 7.40 | 8.07 | 0.3M |
| 2024-05-17 | 7.36 | 9.05 | 7.17 | 8.31 | 0.7M |
| 2024-05-16 | 6.80 | 7.47 | 6.57 | 7.47 | 0.2M |
| 2024-05-15 | 6.73 | 6.73 | 6.60 | 6.65 | 0.0M |
| 2024-05-14 | 6.72 | 6.72 | 6.55 | 6.69 | 0.0M |
| 2024-05-13 | 6.72 | 6.72 | 6.43 | 6.63 | 0.0M |
| 2024-05-10 | 6.63 | 6.72 | 6.44 | 6.44 | 0.0M |
| 2024-05-09 | 6.45 | 6.74 | 6.43 | 6.74 | 0.1M |
| 2024-05-06 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0M |
| 2024-05-03 | 6.45 | 6.45 | 6.25 | 6.30 | 0.0M |
| 2024-05-02 | 6.45 | 6.45 | 6.15 | 6.15 | 0.0M |
| 2024-04-29 | 6.15 | 6.16 | 6.15 | 6.16 | 0.0M |
| 2024-04-25 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-04-24 | 6.11 | 6.42 | 6.11 | 6.42 | 0.0M |
| 2024-04-23 | 6.02 | 6.27 | 6.02 | 6.25 | 0.0M |
| 2024-04-22 | 6.24 | 6.32 | 6.22 | 6.22 | 0.0M |
| 2024-04-19 | 6.40 | 6.55 | 6.40 | 6.55 | 0.0M |
| 2024-04-18 | 6.40 | 6.49 | 6.40 | 6.49 | 0.0M |
| 2024-04-17 | 6.72 | 6.72 | 6.47 | 6.68 | 0.0M |
| 2024-04-16 | 6.42 | 6.72 | 6.41 | 6.72 | 0.0M |
| 2024-04-15 | 6.74 | 6.74 | 6.43 | 6.50 | 0.0M |
| 2024-04-12 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0M |
| 2024-04-11 | 6.60 | 6.60 | 6.43 | 6.43 | 0.1M |
| 2024-04-10 | 6.60 | 6.63 | 6.60 | 6.60 | 0.0M |
| 2024-04-08 | 6.58 | 6.75 | 6.57 | 6.60 | 0.1M |
| 2024-04-03 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0M |
| 2024-04-01 | 6.91 | 6.91 | 6.91 | 6.91 | 0.0M |
| 2024-03-29 | 6.58 | 6.62 | 6.58 | 6.62 | 0.0M |
| 2024-03-28 | 6.55 | 6.92 | 6.36 | 6.92 | 0.0M |
| 2024-03-27 | 6.88 | 6.88 | 6.56 | 6.56 | 0.0M |
| 2024-03-26 | 6.43 | 6.75 | 6.43 | 6.57 | 0.0M |
| 2024-03-25 | 6.53 | 6.75 | 6.43 | 6.75 | 0.0M |
| 2024-03-22 | 6.97 | 6.97 | 6.65 | 6.75 | 0.0M |
| 2024-03-21 | 6.65 | 7.00 | 6.46 | 6.98 | 0.0M |
| 2024-03-20 | 6.65 | 7.00 | 6.65 | 6.65 | 0.0M |
| 2024-03-19 | 6.58 | 6.75 | 6.58 | 6.75 | 0.0M |
| 2024-03-18 | 6.90 | 6.90 | 6.58 | 6.83 | 0.0M |
| 2024-03-15 | 6.57 | 6.90 | 6.57 | 6.90 | 0.0M |
| 2024-03-14 | 6.57 | 6.70 | 6.57 | 6.62 | 0.1M |
| 2024-03-13 | 6.83 | 6.90 | 6.83 | 6.88 | 0.0M |
| 2024-03-12 | 6.83 | 7.18 | 6.83 | 7.18 | 0.0M |
| 2024-03-11 | 7.18 | 7.19 | 6.99 | 7.05 | 0.0M |
| 2024-03-08 | 6.95 | 7.20 | 6.89 | 7.18 | 0.1M |
| 2024-03-07 | 6.62 | 6.94 | 6.62 | 6.94 | 0.0M |
| 2024-03-06 | 6.62 | 6.94 | 6.61 | 6.73 | 0.1M |
| 2024-03-05 | 6.61 | 6.95 | 6.61 | 6.95 | 0.0M |
| 2024-03-01 | 7.15 | 7.15 | 6.62 | 6.80 | 0.1M |
| 2024-02-29 | 6.85 | 6.95 | 6.85 | 6.95 | 0.0M |
| 2024-02-27 | 7.20 | 7.20 | 7.20 | 7.20 | 0.0M |
| 2024-02-26 | 6.94 | 7.05 | 6.47 | 7.03 | 0.1M |
| 2024-02-23 | 7.29 | 7.29 | 6.94 | 6.94 | 0.1M |
| 2024-02-22 | 7.29 | 7.29 | 6.95 | 7.29 | 0.0M |
| 2024-02-21 | 7.29 | 7.29 | 7.05 | 7.20 | 0.1M |
| 2024-02-20 | 7.27 | 7.29 | 7.00 | 7.29 | 0.1M |
| 2024-02-19 | 6.93 | 7.27 | 6.93 | 7.00 | 0.1M |
| 2024-02-16 | 6.60 | 7.60 | 6.60 | 6.99 | 0.1M |
| 2024-02-15 | 6.60 | 6.83 | 6.35 | 6.83 | 0.1M |
| 2024-02-05 | 6.93 | 6.93 | 6.93 | 6.93 | 0.0M |
| 2024-02-02 | 6.94 | 6.94 | 6.89 | 6.89 | 0.0M |
| 2024-02-01 | 6.93 | 6.93 | 6.67 | 6.73 | 0.0M |
| 2024-01-31 | 6.69 | 6.93 | 6.61 | 6.61 | 0.1M |
| 2024-01-30 | 7.04 | 7.04 | 6.90 | 7.03 | 0.0M |
| 2024-01-29 | 6.70 | 6.98 | 6.70 | 6.98 | 0.0M |
| 2024-01-26 | 7.03 | 7.03 | 6.92 | 6.92 | 0.0M |
| 2024-01-25 | 6.99 | 7.04 | 6.70 | 6.90 | 0.0M |
| 2024-01-24 | 7.05 | 7.05 | 6.70 | 7.01 | 0.1M |
| 2024-01-23 | 6.89 | 7.25 | 6.87 | 7.05 | 0.0M |
| 2024-01-22 | 7.25 | 7.25 | 7.10 | 7.25 | 0.0M |
| 2024-01-19 | 7.19 | 7.46 | 6.90 | 7.25 | 0.0M |
| 2024-01-18 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0M |
| 2024-01-17 | 6.85 | 7.01 | 6.85 | 6.87 | 0.0M |
| 2024-01-16 | 6.95 | 7.05 | 6.93 | 7.05 | 0.1M |
| 2024-01-15 | 6.95 | 7.10 | 6.94 | 6.94 | 0.0M |
| 2024-01-12 | 7.59 | 7.59 | 6.95 | 7.05 | 0.1M |
| 2024-01-11 | 7.50 | 7.88 | 7.23 | 7.35 | 0.2M |
| 2024-01-10 | 6.94 | 7.58 | 6.94 | 7.55 | 0.2M |
| 2024-01-09 | 6.92 | 7.00 | 6.91 | 6.94 | 0.1M |
| 2024-01-03 | 7.25 | 7.25 | 7.05 | 7.05 | 0.0M |
| 2024-01-02 | 7.00 | 7.01 | 7.00 | 7.00 | 0.0M |