17.23
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 | 15.02 | 15.20 | 14.40 | 14.40 | 2.7M |
| 2024-12-30 | 15.16 | 15.55 | 14.76 | 15.02 | 2.2M |
| 2024-12-27 | 15.35 | 15.64 | 15.07 | 15.31 | 2.3M |
| 2024-12-26 | 14.89 | 15.38 | 14.53 | 15.18 | 2.6M |
| 2024-12-25 | 15.65 | 15.69 | 14.65 | 14.86 | 3.9M |
| 2024-12-24 | 15.93 | 16.23 | 15.36 | 15.65 | 2.5M |
| 2024-12-23 | 16.77 | 16.88 | 15.75 | 15.78 | 2.9M |
| 2024-12-20 | 16.12 | 16.92 | 16.00 | 16.74 | 3.2M |
| 2024-12-19 | 16.01 | 16.25 | 15.80 | 16.12 | 2.4M |
| 2024-12-18 | 16.04 | 16.20 | 15.22 | 16.05 | 2.8M |
| 2024-12-17 | 16.79 | 16.85 | 15.72 | 15.76 | 4.1M |
| 2024-12-16 | 16.90 | 17.17 | 16.68 | 16.79 | 2.7M |
| 2024-12-13 | 17.30 | 17.31 | 16.90 | 17.01 | 3.4M |
| 2024-12-12 | 17.39 | 17.40 | 16.94 | 17.17 | 2.7M |
| 2024-12-11 | 16.91 | 17.36 | 16.84 | 17.32 | 3.0M |
| 2024-12-10 | 17.20 | 17.35 | 16.91 | 16.95 | 3.8M |
| 2024-12-09 | 16.88 | 17.10 | 16.55 | 16.69 | 2.7M |
| 2024-12-06 | 16.63 | 17.09 | 16.30 | 17.05 | 3.8M |
| 2024-12-05 | 16.39 | 16.74 | 16.20 | 16.69 | 2.4M |
| 2024-12-04 | 16.90 | 16.93 | 16.32 | 16.43 | 2.7M |
| 2024-12-03 | 16.91 | 16.98 | 16.56 | 16.87 | 3.1M |
| 2024-12-02 | 16.35 | 16.92 | 16.27 | 16.87 | 3.6M |
| 2024-11-29 | 16.14 | 16.56 | 15.90 | 16.35 | 3.2M |
| 2024-11-28 | 16.31 | 16.58 | 16.09 | 16.14 | 3.2M |
| 2024-11-27 | 16.05 | 16.28 | 15.36 | 16.26 | 3.9M |
| 2024-11-26 | 16.50 | 16.90 | 16.15 | 16.25 | 2.9M |
| 2024-11-25 | 16.52 | 16.79 | 16.10 | 16.62 | 3.8M |
| 2024-11-22 | 17.55 | 18.01 | 16.50 | 16.52 | 5.7M |
| 2024-11-21 | 17.17 | 17.77 | 17.00 | 17.55 | 5.4M |
| 2024-11-20 | 16.92 | 17.35 | 16.70 | 17.25 | 5.0M |
| 2024-11-19 | 16.08 | 17.16 | 16.03 | 17.09 | 6.8M |
| 2024-11-18 | 17.30 | 17.56 | 15.89 | 16.08 | 7.2M |
| 2024-11-15 | 18.56 | 18.58 | 17.16 | 17.20 | 8.6M |
| 2024-11-14 | 19.40 | 19.40 | 18.40 | 18.45 | 6.5M |
| 2024-11-13 | 19.21 | 19.69 | 18.78 | 19.40 | 9.9M |
| 2024-11-12 | 20.08 | 21.00 | 19.19 | 19.40 | 21.7M |
| 2024-11-11 | 18.67 | 22.62 | 18.47 | 21.24 | 28.0M |
| 2024-11-08 | 18.73 | 19.00 | 17.83 | 18.85 | 14.2M |
| 2024-11-07 | 21.14 | 21.19 | 18.36 | 18.81 | 17.9M |
| 2024-11-06 | 20.60 | 21.66 | 20.04 | 21.35 | 9.1M |
| 2024-11-05 | 19.63 | 20.92 | 19.19 | 20.41 | 8.6M |
| 2024-11-04 | 19.95 | 19.96 | 19.07 | 19.63 | 8.1M |
| 2024-11-01 | 22.00 | 22.30 | 20.08 | 20.92 | 15.9M |
| 2024-10-31 | 19.46 | 22.88 | 19.27 | 22.72 | 21.0M |
| 2024-10-30 | 18.60 | 19.99 | 18.60 | 19.31 | 9.8M |
| 2024-10-29 | 19.78 | 20.30 | 18.60 | 18.61 | 13.1M |
| 2024-10-28 | 18.21 | 19.68 | 18.18 | 19.58 | 11.6M |
| 2024-10-25 | 17.40 | 18.58 | 17.10 | 18.02 | 9.2M |
| 2024-10-24 | 16.88 | 17.38 | 16.66 | 17.08 | 4.3M |
| 2024-10-23 | 17.46 | 17.57 | 16.89 | 17.03 | 6.4M |
| 2024-10-22 | 17.25 | 17.88 | 17.03 | 17.65 | 6.8M |
| 2024-10-21 | 17.15 | 17.95 | 17.13 | 17.40 | 7.9M |
| 2024-10-18 | 16.82 | 17.70 | 16.70 | 17.18 | 7.2M |
| 2024-10-17 | 16.15 | 17.10 | 16.15 | 16.66 | 5.6M |
| 2024-10-16 | 16.09 | 16.53 | 15.90 | 16.08 | 5.2M |
| 2024-10-15 | 16.87 | 17.50 | 16.36 | 16.54 | 7.0M |
| 2024-10-14 | 15.85 | 17.12 | 15.71 | 17.04 | 7.2M |
| 2024-10-11 | 17.22 | 17.47 | 15.45 | 15.79 | 8.3M |
| 2024-10-10 | 16.51 | 18.30 | 16.32 | 17.33 | 9.4M |
| 2024-10-09 | 18.84 | 18.84 | 16.38 | 16.50 | 12.7M |
| 2024-10-08 | 19.70 | 21.11 | 16.90 | 20.47 | 27.1M |
| 2024-09-30 | 15.02 | 17.62 | 15.02 | 17.62 | 15.2M |
| 2024-09-27 | 14.44 | 15.08 | 14.12 | 14.68 | 5.8M |
| 2024-09-26 | 13.78 | 14.44 | 13.78 | 14.33 | 4.6M |
| 2024-09-25 | 13.49 | 14.30 | 13.25 | 13.76 | 5.3M |
| 2024-09-24 | 12.70 | 13.58 | 12.50 | 13.34 | 5.3M |
| 2024-09-23 | 12.80 | 12.99 | 12.49 | 12.79 | 2.5M |
| 2024-09-20 | 12.79 | 12.92 | 12.63 | 12.80 | 2.2M |
| 2024-09-19 | 12.35 | 13.13 | 12.12 | 12.81 | 4.9M |
| 2024-09-18 | 12.76 | 12.88 | 12.01 | 12.20 | 6.1M |
| 2024-09-13 | 13.09 | 13.30 | 12.65 | 13.17 | 5.8M |
| 2024-09-12 | 12.77 | 13.20 | 12.70 | 13.11 | 4.3M |
| 2024-09-11 | 12.58 | 12.98 | 12.40 | 12.70 | 3.2M |
| 2024-09-10 | 12.44 | 12.79 | 12.30 | 12.58 | 4.0M |
| 2024-09-09 | 12.16 | 12.47 | 11.89 | 12.43 | 3.8M |
| 2024-09-06 | 12.28 | 12.36 | 11.88 | 12.03 | 3.8M |
| 2024-09-05 | 12.32 | 12.62 | 12.13 | 12.28 | 5.5M |
| 2024-09-04 | 12.84 | 13.06 | 12.24 | 12.43 | 7.7M |
| 2024-09-03 | 12.27 | 13.11 | 12.22 | 13.08 | 6.5M |
| 2024-09-02 | 12.20 | 13.04 | 12.06 | 12.50 | 5.4M |
| 2024-08-30 | 12.05 | 12.70 | 11.86 | 12.37 | 7.9M |
| 2024-08-29 | 11.61 | 12.33 | 11.44 | 11.99 | 6.0M |
| 2024-08-28 | 11.65 | 11.85 | 11.53 | 11.61 | 3.2M |
| 2024-08-27 | 11.78 | 12.12 | 11.60 | 11.65 | 5.0M |
| 2024-08-26 | 11.59 | 11.96 | 11.46 | 11.86 | 5.8M |
| 2024-08-23 | 11.10 | 11.80 | 10.89 | 11.67 | 5.9M |
| 2024-08-22 | 11.40 | 11.60 | 11.01 | 11.14 | 4.3M |
| 2024-08-21 | 10.84 | 11.68 | 10.84 | 11.47 | 7.7M |
| 2024-08-20 | 10.91 | 11.42 | 10.76 | 10.94 | 3.7M |
| 2024-08-19 | 11.30 | 11.38 | 10.89 | 10.90 | 3.9M |
| 2024-08-16 | 11.00 | 11.70 | 10.95 | 11.42 | 6.0M |
| 2024-08-15 | 10.66 | 11.05 | 10.52 | 10.95 | 3.4M |
| 2024-08-14 | 10.26 | 10.75 | 10.21 | 10.66 | 3.5M |
| 2024-08-13 | 10.03 | 10.45 | 9.94 | 10.30 | 2.5M |
| 2024-08-12 | 10.37 | 10.45 | 10.01 | 10.06 | 2.9M |
| 2024-08-09 | 10.26 | 10.58 | 10.21 | 10.49 | 2.8M |
| 2024-08-08 | 10.39 | 10.40 | 10.05 | 10.13 | 1.9M |
| 2024-08-07 | 10.18 | 10.53 | 10.11 | 10.40 | 2.3M |
| 2024-08-06 | 10.11 | 10.35 | 10.00 | 10.23 | 2.3M |
| 2024-08-05 | 10.60 | 10.60 | 9.98 | 9.98 | 3.9M |
| 2024-08-02 | 10.90 | 11.04 | 10.62 | 10.66 | 3.6M |
| 2024-08-01 | 11.33 | 11.49 | 11.02 | 11.07 | 4.3M |
| 2024-07-31 | 11.11 | 11.39 | 11.00 | 11.35 | 4.8M |
| 2024-07-30 | 11.10 | 11.55 | 10.95 | 10.98 | 6.2M |
| 2024-07-29 | 11.02 | 11.51 | 10.80 | 11.20 | 7.9M |
| 2024-07-26 | 10.57 | 11.16 | 10.23 | 11.14 | 8.0M |
| 2024-07-25 | 11.99 | 12.32 | 10.62 | 10.75 | 9.7M |
| 2024-07-24 | 10.67 | 11.45 | 10.62 | 11.21 | 8.9M |
| 2024-07-23 | 10.73 | 11.26 | 10.52 | 10.82 | 7.1M |
| 2024-07-22 | 10.28 | 11.11 | 9.97 | 10.72 | 6.5M |
| 2024-07-19 | 9.78 | 10.18 | 9.66 | 10.06 | 2.2M |
| 2024-07-18 | 10.00 | 10.00 | 9.50 | 9.78 | 2.8M |
| 2024-07-17 | 10.45 | 10.56 | 10.12 | 10.12 | 2.4M |
| 2024-07-16 | 10.45 | 10.61 | 10.17 | 10.54 | 1.6M |
| 2024-07-15 | 10.74 | 10.77 | 10.32 | 10.40 | 2.1M |
| 2024-07-12 | 10.99 | 11.00 | 10.72 | 10.74 | 2.2M |
| 2024-07-11 | 10.85 | 11.10 | 10.77 | 11.02 | 2.8M |
| 2024-07-10 | 10.80 | 10.88 | 10.60 | 10.67 | 1.6M |
| 2024-07-09 | 10.24 | 10.85 | 10.18 | 10.80 | 3.6M |
| 2024-07-08 | 10.65 | 10.68 | 10.18 | 10.21 | 2.5M |
| 2024-07-05 | 10.60 | 10.76 | 10.24 | 10.65 | 2.1M |
| 2024-07-04 | 10.99 | 11.13 | 10.58 | 10.59 | 2.2M |
| 2024-07-03 | 11.29 | 11.30 | 10.90 | 10.99 | 2.1M |
| 2024-07-02 | 11.32 | 11.41 | 11.18 | 11.23 | 1.9M |
| 2024-07-01 | 11.51 | 11.58 | 10.99 | 11.28 | 3.3M |
| 2024-06-28 | 11.20 | 12.09 | 10.89 | 11.51 | 3.8M |
| 2024-06-27 | 11.41 | 11.63 | 11.14 | 11.15 | 2.5M |
| 2024-06-26 | 10.79 | 11.44 | 10.52 | 11.35 | 2.7M |
| 2024-06-25 | 10.88 | 10.98 | 10.60 | 10.74 | 2.3M |
| 2024-06-24 | 11.45 | 11.45 | 10.71 | 10.83 | 3.3M |
| 2024-06-21 | 11.71 | 11.78 | 11.30 | 11.45 | 2.8M |
| 2024-06-20 | 12.14 | 12.37 | 11.75 | 11.80 | 3.2M |
| 2024-06-19 | 12.47 | 12.47 | 12.15 | 12.29 | 1.9M |
| 2024-06-18 | 12.09 | 12.44 | 12.09 | 12.41 | 2.5M |
| 2024-06-17 | 12.00 | 12.23 | 11.87 | 12.07 | 2.5M |
| 2024-06-14 | 12.09 | 12.13 | 11.70 | 12.02 | 2.3M |
| 2024-06-13 | 12.00 | 12.24 | 11.81 | 12.00 | 2.8M |
| 2024-06-12 | 11.48 | 11.95 | 11.46 | 11.85 | 2.9M |
| 2024-06-11 | 11.52 | 11.52 | 10.99 | 11.48 | 2.9M |
| 2024-06-07 | 11.06 | 11.70 | 11.06 | 11.45 | 3.7M |
| 2024-06-06 | 12.03 | 12.35 | 10.90 | 11.00 | 6.1M |
| 2024-06-05 | 12.36 | 12.38 | 11.99 | 12.00 | 3.8M |
| 2024-06-04 | 13.33 | 13.47 | 12.36 | 12.52 | 4.7M |
| 2024-06-03 | 13.74 | 14.00 | 13.03 | 13.36 | 4.8M |
| 2024-05-31 | 13.02 | 13.90 | 13.02 | 13.75 | 6.8M |
| 2024-05-30 | 13.03 | 13.54 | 12.56 | 12.95 | 6.0M |
| 2024-05-29 | 13.52 | 13.79 | 13.18 | 13.27 | 7.1M |
| 2024-05-28 | 13.76 | 14.10 | 13.41 | 13.49 | 7.8M |
| 2024-05-27 | 13.94 | 14.76 | 13.34 | 13.96 | 10.4M |
| 2024-05-24 | 14.81 | 15.70 | 14.13 | 14.13 | 14.9M |
| 2024-05-23 | 14.00 | 14.65 | 13.92 | 14.11 | 6.4M |
| 2024-05-22 | 13.90 | 14.59 | 13.68 | 14.35 | 7.5M |
| 2024-05-21 | 13.33 | 14.07 | 13.12 | 13.87 | 8.4M |
| 2024-05-20 | 13.23 | 13.44 | 12.75 | 13.41 | 6.8M |
| 2024-05-17 | 12.47 | 13.66 | 12.40 | 13.43 | 6.4M |
| 2024-05-16 | 12.17 | 12.51 | 12.15 | 12.40 | 2.1M |
| 2024-05-15 | 12.06 | 12.25 | 11.85 | 12.11 | 2.5M |
| 2024-05-14 | 11.73 | 12.18 | 11.73 | 12.01 | 2.4M |
| 2024-05-13 | 12.28 | 12.28 | 11.65 | 11.73 | 3.5M |
| 2024-05-10 | 12.84 | 12.88 | 12.23 | 12.32 | 3.6M |
| 2024-05-09 | 12.68 | 12.91 | 12.63 | 12.78 | 2.2M |
| 2024-05-08 | 12.90 | 13.13 | 12.60 | 12.68 | 2.9M |
| 2024-05-07 | 12.79 | 13.01 | 12.63 | 12.95 | 3.0M |
| 2024-05-06 | 12.45 | 12.86 | 12.40 | 12.80 | 4.1M |
| 2024-04-30 | 12.81 | 12.85 | 12.14 | 12.23 | 4.0M |
| 2024-04-29 | 12.34 | 12.79 | 12.32 | 12.79 | 5.1M |
| 2024-04-26 | 12.62 | 12.83 | 12.01 | 12.41 | 7.1M |
| 2024-04-25 | 12.99 | 13.27 | 12.82 | 13.20 | 3.3M |
| 2024-04-24 | 12.61 | 12.99 | 12.61 | 12.99 | 3.4M |
| 2024-04-23 | 12.20 | 12.70 | 12.20 | 12.68 | 3.6M |
| 2024-04-22 | 12.40 | 12.45 | 11.80 | 12.11 | 3.1M |
| 2024-04-19 | 11.87 | 12.84 | 11.87 | 12.44 | 3.4M |
| 2024-04-18 | 13.20 | 13.20 | 12.50 | 12.56 | 4.8M |
| 2024-04-17 | 12.24 | 13.44 | 12.24 | 13.05 | 6.3M |
| 2024-04-16 | 13.14 | 13.14 | 11.23 | 11.78 | 7.4M |
| 2024-04-15 | 15.00 | 15.46 | 12.96 | 13.30 | 10.7M |
| 2024-04-12 | 15.11 | 16.00 | 15.10 | 15.47 | 10.9M |
| 2024-04-11 | 14.42 | 15.61 | 14.35 | 15.52 | 9.9M |
| 2024-04-10 | 14.64 | 15.63 | 14.32 | 15.01 | 7.6M |
| 2024-04-09 | 14.50 | 14.74 | 14.20 | 14.69 | 3.2M |
| 2024-04-08 | 14.57 | 15.29 | 14.08 | 14.51 | 4.9M |
| 2024-04-03 | 14.90 | 14.93 | 14.31 | 14.51 | 3.3M |
| 2024-04-02 | 15.29 | 15.35 | 14.74 | 14.95 | 4.8M |
| 2024-04-01 | 14.70 | 15.50 | 14.70 | 15.37 | 5.9M |
| 2024-03-29 | 14.40 | 14.65 | 14.03 | 14.63 | 4.2M |
| 2024-03-28 | 13.84 | 14.71 | 13.78 | 14.38 | 4.7M |
| 2024-03-27 | 14.85 | 14.88 | 13.81 | 13.88 | 5.2M |
| 2024-03-26 | 15.11 | 15.34 | 14.40 | 14.81 | 8.0M |
| 2024-03-25 | 15.30 | 16.45 | 15.05 | 15.13 | 9.6M |
| 2024-03-22 | 16.01 | 16.24 | 15.39 | 15.43 | 11.9M |
| 2024-03-21 | 15.40 | 16.91 | 15.08 | 16.68 | 12.3M |
| 2024-03-20 | 15.05 | 15.30 | 14.88 | 15.24 | 4.5M |
| 2024-03-19 | 14.77 | 15.46 | 14.62 | 15.19 | 5.7M |
| 2024-03-18 | 14.24 | 14.98 | 14.24 | 14.86 | 7.1M |
| 2024-03-15 | 13.78 | 14.18 | 13.76 | 14.16 | 4.3M |
| 2024-03-14 | 14.18 | 14.27 | 13.78 | 13.90 | 4.7M |
| 2024-03-13 | 14.10 | 14.40 | 14.08 | 14.29 | 4.6M |
| 2024-03-12 | 14.41 | 14.45 | 13.86 | 14.17 | 4.5M |
| 2024-03-11 | 13.70 | 14.12 | 13.62 | 14.12 | 4.0M |
| 2024-03-08 | 13.45 | 13.99 | 13.31 | 13.95 | 4.4M |
| 2024-03-07 | 14.03 | 14.07 | 13.40 | 13.44 | 4.5M |
| 2024-03-06 | 13.85 | 14.09 | 13.35 | 13.88 | 5.6M |
| 2024-03-05 | 14.17 | 14.44 | 13.68 | 13.77 | 6.8M |
| 2024-03-04 | 14.40 | 14.60 | 13.70 | 14.23 | 7.6M |
| 2024-03-01 | 13.15 | 14.29 | 12.99 | 13.82 | 6.9M |
| 2024-02-29 | 12.26 | 13.12 | 12.12 | 13.02 | 5.6M |
| 2024-02-28 | 14.19 | 14.34 | 12.23 | 12.26 | 9.6M |
| 2024-02-27 | 13.59 | 14.24 | 13.31 | 14.23 | 5.3M |
| 2024-02-26 | 13.11 | 13.88 | 13.02 | 13.48 | 6.1M |
| 2024-02-23 | 12.50 | 13.28 | 12.49 | 13.25 | 5.1M |
| 2024-02-22 | 12.12 | 12.49 | 12.10 | 12.46 | 4.2M |
| 2024-02-21 | 12.00 | 12.68 | 11.60 | 12.12 | 7.2M |
| 2024-02-20 | 11.70 | 12.27 | 11.40 | 12.15 | 8.8M |
| 2024-02-19 | 10.45 | 11.56 | 10.45 | 11.52 | 8.5M |
| 2024-02-08 | 9.40 | 10.39 | 8.58 | 10.32 | 10.5M |
| 2024-02-07 | 10.19 | 10.19 | 8.71 | 9.17 | 8.9M |
| 2024-02-06 | 10.05 | 10.83 | 9.16 | 10.20 | 6.7M |
| 2024-02-05 | 12.06 | 12.06 | 10.04 | 10.34 | 6.4M |
| 2024-02-02 | 12.89 | 13.29 | 11.52 | 12.14 | 3.8M |
| 2024-02-01 | 13.08 | 13.29 | 12.68 | 12.93 | 3.7M |
| 2024-01-31 | 14.38 | 14.46 | 13.11 | 13.14 | 3.6M |
| 2024-01-30 | 14.75 | 14.90 | 14.26 | 14.26 | 2.6M |
| 2024-01-29 | 15.46 | 15.59 | 14.66 | 14.76 | 3.3M |
| 2024-01-26 | 15.56 | 15.86 | 15.31 | 15.34 | 2.4M |
| 2024-01-25 | 15.10 | 15.58 | 14.81 | 15.58 | 3.4M |
| 2024-01-24 | 15.18 | 15.36 | 14.56 | 15.05 | 2.9M |
| 2024-01-23 | 15.09 | 15.30 | 14.74 | 15.09 | 2.9M |
| 2024-01-22 | 15.88 | 16.20 | 14.90 | 15.07 | 3.3M |
| 2024-01-19 | 16.49 | 16.67 | 16.04 | 16.05 | 2.4M |
| 2024-01-18 | 16.32 | 16.50 | 15.79 | 16.32 | 3.7M |
| 2024-01-17 | 16.78 | 16.78 | 16.31 | 16.32 | 2.5M |
| 2024-01-16 | 16.97 | 16.97 | 16.48 | 16.77 | 3.8M |
| 2024-01-15 | 16.95 | 17.28 | 16.75 | 16.92 | 2.4M |
| 2024-01-12 | 17.19 | 17.57 | 16.90 | 17.07 | 3.4M |
| 2024-01-11 | 16.43 | 17.30 | 16.42 | 17.23 | 3.3M |
| 2024-01-10 | 17.00 | 17.21 | 16.50 | 16.52 | 3.8M |
| 2024-01-09 | 17.10 | 17.62 | 16.96 | 17.14 | 3.0M |
| 2024-01-08 | 17.69 | 17.98 | 16.98 | 17.01 | 3.7M |
| 2024-01-05 | 18.11 | 18.78 | 17.46 | 17.62 | 5.3M |
| 2024-01-04 | 18.29 | 18.66 | 17.94 | 18.08 | 5.0M |
| 2024-01-03 | 18.69 | 19.10 | 18.13 | 18.37 | 5.1M |
| 2024-01-02 | 19.21 | 19.42 | 18.80 | 18.92 | 7.0M |