20.29
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 | 16.55 | 16.80 | 15.46 | 15.50 | 3.2M |
| 2024-12-30 | 16.77 | 16.90 | 15.88 | 16.54 | 3.2M |
| 2024-12-27 | 16.20 | 17.44 | 15.95 | 16.49 | 4.3M |
| 2024-12-26 | 15.73 | 16.49 | 15.73 | 16.14 | 3.0M |
| 2024-12-25 | 17.15 | 17.18 | 15.75 | 15.96 | 4.8M |
| 2024-12-24 | 17.39 | 17.98 | 16.61 | 17.10 | 4.7M |
| 2024-12-23 | 18.10 | 18.21 | 16.89 | 17.09 | 6.8M |
| 2024-12-20 | 17.06 | 18.30 | 16.64 | 17.92 | 8.3M |
| 2024-12-19 | 16.83 | 17.75 | 16.58 | 17.05 | 5.4M |
| 2024-12-18 | 16.30 | 17.41 | 15.66 | 16.99 | 6.6M |
| 2024-12-17 | 18.78 | 18.90 | 15.96 | 16.04 | 10.2M |
| 2024-12-16 | 17.20 | 19.38 | 17.20 | 18.40 | 11.3M |
| 2024-12-13 | 16.65 | 16.79 | 16.00 | 16.15 | 1.8M |
| 2024-12-12 | 16.94 | 17.10 | 16.52 | 16.70 | 1.3M |
| 2024-12-11 | 17.18 | 17.18 | 16.80 | 16.94 | 1.3M |
| 2024-12-10 | 17.37 | 17.48 | 16.90 | 16.99 | 1.7M |
| 2024-12-09 | 16.75 | 17.12 | 16.70 | 16.97 | 1.7M |
| 2024-12-06 | 16.88 | 17.10 | 16.60 | 16.87 | 1.4M |
| 2024-12-05 | 16.69 | 17.08 | 16.56 | 16.84 | 1.5M |
| 2024-12-04 | 17.19 | 17.19 | 16.38 | 16.53 | 1.1M |
| 2024-12-03 | 16.95 | 17.06 | 16.70 | 16.97 | 1.4M |
| 2024-12-02 | 17.31 | 17.59 | 16.63 | 16.97 | 3.1M |
| 2024-11-29 | 16.33 | 17.68 | 16.32 | 17.31 | 3.3M |
| 2024-11-28 | 16.60 | 16.77 | 16.32 | 16.35 | 0.9M |
| 2024-11-27 | 15.80 | 16.48 | 15.66 | 16.48 | 1.4M |
| 2024-11-26 | 16.58 | 16.78 | 16.05 | 16.10 | 1.0M |
| 2024-11-25 | 16.21 | 16.60 | 15.60 | 16.58 | 1.7M |
| 2024-11-22 | 16.80 | 17.03 | 15.92 | 16.01 | 1.8M |
| 2024-11-21 | 16.64 | 16.95 | 16.30 | 16.71 | 1.1M |
| 2024-11-20 | 16.48 | 16.79 | 16.23 | 16.71 | 1.6M |
| 2024-11-19 | 16.09 | 16.50 | 15.74 | 16.48 | 2.0M |
| 2024-11-18 | 17.03 | 17.07 | 15.72 | 15.77 | 2.5M |
| 2024-11-15 | 17.03 | 17.61 | 16.90 | 17.03 | 1.7M |
| 2024-11-14 | 17.49 | 17.95 | 17.04 | 17.07 | 2.7M |
| 2024-11-13 | 17.60 | 17.72 | 17.09 | 17.32 | 1.9M |
| 2024-11-12 | 18.07 | 18.13 | 17.40 | 17.56 | 2.1M |
| 2024-11-11 | 17.40 | 18.08 | 17.40 | 18.08 | 2.2M |
| 2024-11-08 | 17.60 | 17.99 | 17.21 | 17.30 | 2.3M |
| 2024-11-07 | 17.18 | 17.45 | 16.90 | 17.40 | 1.3M |
| 2024-11-06 | 17.18 | 17.64 | 16.91 | 17.15 | 2.1M |
| 2024-11-05 | 16.66 | 17.38 | 16.56 | 17.21 | 2.6M |
| 2024-11-04 | 16.23 | 16.80 | 15.92 | 16.60 | 2.4M |
| 2024-11-01 | 17.00 | 17.70 | 16.37 | 16.37 | 4.7M |
| 2024-10-31 | 15.61 | 17.18 | 15.53 | 16.70 | 4.0M |
| 2024-10-30 | 15.39 | 15.90 | 15.18 | 15.77 | 2.0M |
| 2024-10-29 | 15.97 | 15.99 | 15.19 | 15.19 | 2.2M |
| 2024-10-28 | 15.77 | 15.95 | 15.60 | 15.89 | 1.6M |
| 2024-10-25 | 15.63 | 15.93 | 15.45 | 15.59 | 1.1M |
| 2024-10-24 | 15.60 | 15.77 | 15.42 | 15.62 | 0.9M |
| 2024-10-23 | 15.63 | 16.08 | 15.60 | 15.73 | 1.4M |
| 2024-10-22 | 16.16 | 16.16 | 15.61 | 15.75 | 2.0M |
| 2024-10-21 | 15.39 | 16.50 | 15.21 | 15.95 | 4.8M |
| 2024-10-18 | 14.79 | 15.52 | 14.44 | 15.13 | 4.1M |
| 2024-10-17 | 14.37 | 15.96 | 14.37 | 14.83 | 5.3M |
| 2024-10-16 | 13.90 | 14.15 | 13.63 | 13.80 | 1.3M |
| 2024-10-15 | 13.90 | 14.50 | 13.90 | 14.07 | 1.6M |
| 2024-10-14 | 13.89 | 14.14 | 13.47 | 14.08 | 1.3M |
| 2024-10-11 | 14.67 | 14.95 | 13.70 | 13.79 | 2.0M |
| 2024-10-10 | 14.64 | 15.44 | 14.47 | 14.64 | 2.4M |
| 2024-10-09 | 15.60 | 15.60 | 14.28 | 14.45 | 3.5M |
| 2024-10-08 | 16.33 | 16.36 | 14.68 | 15.86 | 5.0M |
| 2024-09-30 | 12.40 | 13.76 | 11.90 | 13.70 | 4.0M |
| 2024-09-27 | 10.94 | 11.57 | 10.94 | 11.55 | 1.0M |
| 2024-09-26 | 10.49 | 10.85 | 10.48 | 10.80 | 1.4M |
| 2024-09-25 | 10.50 | 10.76 | 10.44 | 10.51 | 1.5M |
| 2024-09-24 | 10.30 | 10.46 | 10.15 | 10.40 | 1.7M |
| 2024-09-23 | 10.12 | 10.40 | 10.09 | 10.24 | 1.1M |
| 2024-09-20 | 10.14 | 10.40 | 10.07 | 10.18 | 0.6M |
| 2024-09-19 | 9.83 | 10.19 | 9.70 | 10.12 | 0.7M |
| 2024-09-18 | 9.83 | 10.30 | 9.66 | 9.82 | 1.0M |
| 2024-09-13 | 9.94 | 10.02 | 9.76 | 9.83 | 0.8M |
| 2024-09-12 | 9.95 | 10.15 | 9.93 | 9.99 | 1.0M |
| 2024-09-11 | 9.98 | 10.12 | 9.90 | 10.01 | 0.5M |
| 2024-09-10 | 9.98 | 10.09 | 9.74 | 10.03 | 0.7M |
| 2024-09-09 | 9.82 | 10.00 | 9.71 | 9.87 | 0.7M |
| 2024-09-06 | 10.21 | 10.27 | 9.81 | 9.88 | 0.8M |
| 2024-09-05 | 10.02 | 10.20 | 10.01 | 10.15 | 0.6M |
| 2024-09-04 | 10.14 | 10.18 | 9.91 | 9.95 | 0.6M |
| 2024-09-03 | 10.12 | 10.25 | 10.02 | 10.11 | 0.6M |
| 2024-09-02 | 10.18 | 10.45 | 10.01 | 10.12 | 0.8M |
| 2024-08-30 | 10.13 | 10.40 | 10.10 | 10.26 | 1.1M |
| 2024-08-29 | 9.87 | 10.18 | 9.80 | 10.13 | 1.0M |
| 2024-08-28 | 9.53 | 9.96 | 9.42 | 9.82 | 0.7M |
| 2024-08-27 | 9.84 | 9.90 | 9.49 | 9.59 | 0.8M |
| 2024-08-26 | 9.55 | 9.99 | 9.55 | 9.82 | 0.5M |
| 2024-08-23 | 9.80 | 9.88 | 9.51 | 9.76 | 0.5M |
| 2024-08-22 | 9.84 | 9.98 | 9.64 | 9.68 | 0.6M |
| 2024-08-21 | 9.86 | 9.97 | 9.80 | 9.80 | 0.4M |
| 2024-08-20 | 10.03 | 10.13 | 9.81 | 9.84 | 0.5M |
| 2024-08-19 | 10.15 | 10.22 | 9.94 | 10.00 | 0.6M |
| 2024-08-16 | 10.16 | 10.22 | 10.02 | 10.04 | 0.4M |
| 2024-08-15 | 9.95 | 10.25 | 9.88 | 10.13 | 0.6M |
| 2024-08-14 | 9.95 | 10.13 | 9.95 | 10.02 | 0.4M |
| 2024-08-13 | 9.96 | 10.02 | 9.79 | 9.99 | 0.5M |
| 2024-08-12 | 9.97 | 10.04 | 9.81 | 9.96 | 0.5M |
| 2024-08-09 | 10.25 | 10.26 | 9.95 | 9.99 | 0.5M |
| 2024-08-08 | 10.15 | 10.26 | 9.92 | 10.21 | 0.7M |
| 2024-08-07 | 10.28 | 10.37 | 10.01 | 10.17 | 0.6M |
| 2024-08-06 | 10.00 | 10.19 | 9.98 | 10.18 | 0.6M |
| 2024-08-05 | 10.21 | 10.42 | 9.94 | 9.99 | 0.9M |
| 2024-08-02 | 10.62 | 10.65 | 10.33 | 10.33 | 0.7M |
| 2024-08-01 | 10.62 | 10.74 | 10.50 | 10.60 | 0.9M |
| 2024-07-31 | 10.68 | 10.68 | 10.14 | 10.57 | 1.3M |
| 2024-07-30 | 9.88 | 10.37 | 9.88 | 10.27 | 1.2M |
| 2024-07-29 | 10.02 | 10.16 | 9.75 | 9.99 | 0.4M |
| 2024-07-26 | 9.95 | 10.19 | 9.91 | 10.01 | 0.5M |
| 2024-07-25 | 9.80 | 10.18 | 9.72 | 9.96 | 1.0M |
| 2024-07-24 | 9.85 | 10.11 | 9.83 | 9.84 | 0.8M |
| 2024-07-23 | 10.27 | 10.38 | 10.00 | 10.11 | 1.2M |
| 2024-07-22 | 10.10 | 10.58 | 10.06 | 10.24 | 2.6M |
| 2024-07-19 | 9.69 | 9.98 | 9.63 | 9.88 | 0.8M |
| 2024-07-18 | 9.70 | 9.75 | 9.49 | 9.69 | 0.9M |
| 2024-07-17 | 9.95 | 10.01 | 9.78 | 9.82 | 0.7M |
| 2024-07-16 | 9.92 | 10.06 | 9.79 | 9.94 | 0.7M |
| 2024-07-15 | 10.07 | 10.09 | 9.79 | 9.92 | 1.0M |
| 2024-07-12 | 10.26 | 10.32 | 9.95 | 10.05 | 1.1M |
| 2024-07-11 | 10.20 | 10.37 | 10.09 | 10.27 | 1.2M |
| 2024-07-10 | 10.12 | 10.31 | 10.02 | 10.10 | 0.6M |
| 2024-07-09 | 10.09 | 10.22 | 9.78 | 10.16 | 1.5M |
| 2024-07-08 | 10.22 | 10.24 | 9.95 | 10.00 | 1.2M |
| 2024-07-05 | 10.19 | 10.33 | 9.98 | 10.24 | 1.1M |
| 2024-07-04 | 10.54 | 10.54 | 9.98 | 10.08 | 1.5M |
| 2024-07-03 | 10.56 | 10.73 | 10.37 | 10.39 | 1.1M |
| 2024-07-02 | 10.25 | 10.84 | 10.20 | 10.63 | 1.2M |
| 2024-07-01 | 10.48 | 10.48 | 10.10 | 10.35 | 1.3M |
| 2024-06-28 | 10.74 | 10.94 | 10.39 | 10.45 | 1.0M |
| 2024-06-27 | 10.90 | 11.18 | 10.58 | 10.68 | 1.2M |
| 2024-06-26 | 10.26 | 10.96 | 10.21 | 10.90 | 1.5M |
| 2024-06-25 | 10.66 | 10.75 | 10.12 | 10.35 | 1.8M |
| 2024-06-24 | 11.36 | 11.52 | 10.56 | 10.61 | 1.6M |
| 2024-06-21 | 11.64 | 11.65 | 11.28 | 11.41 | 1.3M |
| 2024-06-20 | 11.56 | 11.97 | 11.50 | 11.74 | 1.2M |
| 2024-06-19 | 11.31 | 11.75 | 11.31 | 11.60 | 0.8M |
| 2024-06-18 | 11.16 | 11.58 | 11.02 | 11.49 | 0.8M |
| 2024-06-17 | 11.28 | 11.30 | 11.03 | 11.10 | 0.8M |
| 2024-06-14 | 11.49 | 11.49 | 11.15 | 11.28 | 0.9M |
| 2024-06-13 | 11.15 | 11.70 | 11.02 | 11.48 | 1.4M |
| 2024-06-12 | 11.02 | 11.23 | 10.81 | 11.14 | 0.6M |
| 2024-06-11 | 10.68 | 11.04 | 10.40 | 10.99 | 1.1M |
| 2024-06-07 | 10.65 | 10.84 | 10.54 | 10.74 | 1.0M |
| 2024-06-06 | 11.13 | 11.43 | 10.40 | 10.61 | 1.8M |
| 2024-06-05 | 11.35 | 11.48 | 11.12 | 11.18 | 1.1M |
| 2024-06-04 | 11.56 | 11.56 | 11.15 | 11.32 | 1.4M |
| 2024-06-03 | 11.93 | 12.04 | 11.60 | 11.65 | 1.0M |
| 2024-05-31 | 11.80 | 12.16 | 11.66 | 12.02 | 0.7M |
| 2024-05-30 | 11.61 | 11.85 | 11.42 | 11.69 | 0.5M |
| 2024-05-29 | 11.68 | 11.96 | 11.52 | 11.69 | 0.6M |
| 2024-05-28 | 11.82 | 11.94 | 11.57 | 11.70 | 0.6M |
| 2024-05-27 | 11.91 | 12.05 | 11.46 | 11.77 | 0.8M |
| 2024-05-24 | 12.30 | 12.32 | 11.83 | 11.90 | 0.9M |
| 2024-05-23 | 12.61 | 12.74 | 12.23 | 12.31 | 0.9M |
| 2024-05-22 | 12.44 | 12.70 | 12.30 | 12.61 | 1.1M |
| 2024-05-21 | 12.52 | 12.57 | 12.31 | 12.44 | 0.8M |
| 2024-05-20 | 12.59 | 12.82 | 12.38 | 12.56 | 0.8M |
| 2024-05-17 | 12.16 | 12.61 | 12.04 | 12.61 | 1.1M |
| 2024-05-16 | 11.84 | 12.38 | 11.83 | 12.18 | 1.1M |
| 2024-05-15 | 11.97 | 12.00 | 11.79 | 11.84 | 0.8M |
| 2024-05-14 | 11.71 | 12.05 | 11.71 | 12.01 | 1.1M |
| 2024-05-13 | 12.23 | 12.23 | 11.66 | 11.74 | 1.4M |
| 2024-05-10 | 12.41 | 12.73 | 12.20 | 12.24 | 0.8M |
| 2024-05-09 | 12.53 | 12.71 | 12.44 | 12.47 | 1.0M |
| 2024-05-08 | 12.98 | 13.04 | 12.45 | 12.53 | 1.5M |
| 2024-05-07 | 12.35 | 13.30 | 12.11 | 13.08 | 2.3M |
| 2024-05-06 | 12.42 | 12.66 | 12.32 | 12.47 | 2.0M |
| 2024-04-30 | 12.06 | 12.44 | 12.06 | 12.31 | 1.4M |
| 2024-04-29 | 11.84 | 12.24 | 11.62 | 12.21 | 1.8M |
| 2024-04-26 | 11.11 | 12.00 | 11.07 | 11.84 | 2.1M |
| 2024-04-25 | 11.24 | 11.47 | 11.01 | 11.21 | 1.7M |
| 2024-04-24 | 10.94 | 11.33 | 10.78 | 11.33 | 1.8M |
| 2024-04-23 | 10.95 | 11.10 | 10.71 | 10.86 | 1.8M |
| 2024-04-22 | 10.62 | 10.95 | 10.28 | 10.77 | 1.2M |
| 2024-04-19 | 10.87 | 10.96 | 10.53 | 10.56 | 1.1M |
| 2024-04-18 | 11.28 | 11.28 | 10.63 | 10.82 | 1.8M |
| 2024-04-17 | 10.45 | 11.33 | 10.32 | 11.02 | 2.8M |
| 2024-04-16 | 11.03 | 11.04 | 10.10 | 10.23 | 2.4M |
| 2024-04-15 | 11.39 | 12.35 | 11.00 | 11.19 | 2.3M |
| 2024-04-12 | 12.23 | 12.56 | 12.10 | 12.10 | 1.0M |
| 2024-04-11 | 12.30 | 12.66 | 12.21 | 12.31 | 0.8M |
| 2024-04-10 | 12.95 | 12.95 | 12.32 | 12.38 | 1.1M |
| 2024-04-09 | 12.66 | 12.97 | 12.55 | 12.91 | 1.3M |
| 2024-04-08 | 13.31 | 13.40 | 12.66 | 12.66 | 1.4M |
| 2024-04-03 | 13.58 | 13.65 | 13.23 | 13.47 | 1.4M |
| 2024-04-02 | 13.94 | 13.99 | 13.49 | 13.64 | 1.2M |
| 2024-04-01 | 13.35 | 14.05 | 13.09 | 13.96 | 1.9M |
| 2024-03-29 | 13.14 | 13.37 | 12.83 | 13.35 | 1.6M |
| 2024-03-28 | 12.66 | 13.25 | 12.50 | 13.04 | 1.8M |
| 2024-03-27 | 13.25 | 13.37 | 12.50 | 12.50 | 1.4M |
| 2024-03-26 | 13.41 | 13.67 | 13.03 | 13.24 | 1.1M |
| 2024-03-25 | 14.15 | 14.22 | 13.60 | 13.61 | 1.6M |
| 2024-03-22 | 14.29 | 14.38 | 13.83 | 14.15 | 1.8M |
| 2024-03-21 | 14.34 | 14.71 | 14.00 | 14.30 | 1.6M |
| 2024-03-20 | 13.95 | 14.36 | 13.91 | 14.30 | 2.6M |
| 2024-03-19 | 13.83 | 14.05 | 13.70 | 13.96 | 2.6M |
| 2024-03-18 | 13.75 | 13.89 | 13.50 | 13.80 | 2.0M |
| 2024-03-15 | 13.62 | 13.69 | 13.41 | 13.64 | 1.1M |
| 2024-03-14 | 13.92 | 13.93 | 13.40 | 13.63 | 1.1M |
| 2024-03-13 | 13.64 | 14.16 | 13.60 | 13.96 | 1.4M |
| 2024-03-12 | 13.61 | 13.76 | 13.41 | 13.62 | 1.2M |
| 2024-03-11 | 13.13 | 13.48 | 13.05 | 13.48 | 1.1M |
| 2024-03-08 | 13.12 | 13.31 | 12.85 | 13.14 | 0.9M |
| 2024-03-07 | 13.39 | 13.69 | 12.93 | 13.07 | 1.3M |
| 2024-03-06 | 13.30 | 13.62 | 13.00 | 13.34 | 1.4M |
| 2024-03-05 | 13.77 | 13.86 | 13.20 | 13.35 | 1.4M |
| 2024-03-04 | 13.82 | 14.07 | 13.40 | 13.80 | 1.3M |
| 2024-03-01 | 13.41 | 13.97 | 13.41 | 13.91 | 1.6M |
| 2024-02-29 | 12.87 | 13.78 | 12.78 | 13.44 | 1.6M |
| 2024-02-28 | 14.69 | 15.14 | 12.92 | 12.98 | 2.7M |
| 2024-02-27 | 14.10 | 14.67 | 13.99 | 14.59 | 1.2M |
| 2024-02-26 | 13.64 | 14.44 | 13.60 | 14.13 | 1.6M |
| 2024-02-23 | 13.27 | 13.79 | 13.15 | 13.76 | 1.7M |
| 2024-02-22 | 12.96 | 13.44 | 12.89 | 13.23 | 1.2M |
| 2024-02-21 | 12.21 | 13.24 | 12.05 | 12.90 | 1.7M |
| 2024-02-20 | 12.47 | 12.55 | 11.82 | 12.45 | 1.5M |
| 2024-02-19 | 11.57 | 12.50 | 11.57 | 12.29 | 3.0M |
| 2024-02-08 | 9.84 | 11.46 | 9.76 | 11.33 | 3.0M |
| 2024-02-07 | 10.39 | 10.39 | 9.59 | 10.00 | 3.5M |
| 2024-02-06 | 10.11 | 10.68 | 9.21 | 10.20 | 3.8M |
| 2024-02-05 | 12.21 | 12.31 | 9.77 | 10.31 | 3.3M |
| 2024-02-02 | 13.18 | 13.48 | 11.67 | 12.21 | 2.1M |
| 2024-02-01 | 13.36 | 13.78 | 12.80 | 13.12 | 1.8M |
| 2024-01-31 | 14.01 | 14.84 | 13.33 | 13.34 | 2.0M |
| 2024-01-30 | 15.08 | 15.23 | 14.52 | 14.54 | 1.0M |
| 2024-01-29 | 16.00 | 16.07 | 15.10 | 15.10 | 1.1M |
| 2024-01-26 | 16.16 | 16.41 | 15.90 | 15.97 | 1.0M |
| 2024-01-25 | 15.33 | 16.29 | 15.25 | 16.17 | 1.4M |
| 2024-01-24 | 15.70 | 15.73 | 14.76 | 15.47 | 1.1M |
| 2024-01-23 | 15.41 | 15.70 | 15.02 | 15.32 | 1.3M |
| 2024-01-22 | 16.53 | 16.71 | 15.33 | 15.48 | 1.2M |
| 2024-01-19 | 16.80 | 16.93 | 16.49 | 16.49 | 1.0M |
| 2024-01-18 | 17.16 | 17.43 | 16.46 | 16.89 | 1.2M |
| 2024-01-17 | 17.79 | 17.79 | 17.18 | 17.25 | 0.8M |
| 2024-01-16 | 17.93 | 17.93 | 17.41 | 17.71 | 0.9M |
| 2024-01-15 | 18.01 | 18.01 | 17.64 | 17.77 | 0.8M |
| 2024-01-12 | 18.31 | 18.36 | 18.04 | 18.08 | 0.5M |
| 2024-01-11 | 17.98 | 18.50 | 17.89 | 18.42 | 0.7M |
| 2024-01-10 | 18.25 | 18.36 | 17.82 | 17.91 | 0.8M |
| 2024-01-09 | 18.70 | 18.92 | 18.07 | 18.22 | 1.2M |
| 2024-01-08 | 19.19 | 19.30 | 18.66 | 18.66 | 0.8M |
| 2024-01-05 | 19.43 | 19.74 | 19.09 | 19.21 | 1.1M |
| 2024-01-04 | 19.95 | 19.95 | 19.44 | 19.52 | 0.8M |
| 2024-01-03 | 19.81 | 19.91 | 19.61 | 19.78 | 0.8M |
| 2024-01-02 | 20.02 | 20.05 | 19.60 | 19.88 | 1.1M |