28.14
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 | 22.02 | 23.60 | 21.76 | 22.90 | 5.0M |
| 2024-12-30 | 22.63 | 23.16 | 21.90 | 22.01 | 2.7M |
| 2024-12-27 | 23.00 | 23.03 | 22.41 | 22.71 | 2.0M |
| 2024-12-26 | 22.63 | 23.59 | 22.40 | 22.99 | 3.3M |
| 2024-12-25 | 22.90 | 22.95 | 21.29 | 22.30 | 6.0M |
| 2024-12-24 | 23.40 | 23.44 | 22.60 | 23.00 | 3.5M |
| 2024-12-23 | 24.90 | 25.12 | 22.53 | 22.99 | 8.6M |
| 2024-12-20 | 23.50 | 25.88 | 23.50 | 25.40 | 7.4M |
| 2024-12-19 | 23.35 | 24.02 | 23.33 | 23.64 | 4.0M |
| 2024-12-18 | 25.23 | 25.44 | 23.67 | 24.33 | 7.4M |
| 2024-12-17 | 24.81 | 26.45 | 23.89 | 25.35 | 9.1M |
| 2024-12-16 | 26.80 | 29.06 | 23.55 | 24.95 | 15.6M |
| 2024-12-13 | 26.99 | 27.67 | 26.48 | 26.80 | 4.9M |
| 2024-12-12 | 26.16 | 27.22 | 25.38 | 27.22 | 7.7M |
| 2024-12-11 | 25.72 | 26.11 | 24.97 | 25.71 | 3.2M |
| 2024-12-10 | 26.86 | 27.16 | 25.73 | 25.88 | 6.2M |
| 2024-12-09 | 25.20 | 26.15 | 24.68 | 25.99 | 5.1M |
| 2024-12-06 | 24.43 | 25.85 | 23.97 | 25.45 | 6.3M |
| 2024-12-05 | 24.90 | 25.40 | 24.10 | 24.43 | 5.2M |
| 2024-12-04 | 24.79 | 25.99 | 24.35 | 24.96 | 5.3M |
| 2024-12-03 | 24.71 | 25.98 | 24.60 | 25.18 | 4.9M |
| 2024-12-02 | 25.18 | 25.68 | 24.38 | 24.77 | 8.2M |
| 2024-11-29 | 24.08 | 25.80 | 23.50 | 25.38 | 9.5M |
| 2024-11-28 | 22.88 | 24.98 | 22.30 | 24.11 | 9.5M |
| 2024-11-27 | 21.98 | 23.00 | 21.22 | 22.80 | 4.6M |
| 2024-11-26 | 23.12 | 23.32 | 21.73 | 21.88 | 4.9M |
| 2024-11-25 | 21.81 | 23.58 | 21.81 | 22.78 | 7.0M |
| 2024-11-22 | 23.28 | 23.39 | 21.80 | 22.00 | 5.6M |
| 2024-11-21 | 23.02 | 23.90 | 23.00 | 23.16 | 7.8M |
| 2024-11-20 | 22.39 | 24.43 | 22.00 | 23.47 | 11.6M |
| 2024-11-19 | 21.17 | 23.08 | 20.92 | 22.88 | 8.4M |
| 2024-11-18 | 21.91 | 22.86 | 21.27 | 21.48 | 7.0M |
| 2024-11-15 | 20.94 | 23.44 | 20.94 | 21.91 | 9.6M |
| 2024-11-14 | 21.37 | 22.27 | 20.63 | 21.15 | 5.8M |
| 2024-11-13 | 21.99 | 22.30 | 21.07 | 21.66 | 7.5M |
| 2024-11-12 | 22.87 | 23.50 | 22.31 | 22.50 | 9.1M |
| 2024-11-11 | 20.39 | 24.34 | 20.30 | 23.42 | 10.0M |
| 2024-11-08 | 19.68 | 21.40 | 19.59 | 20.51 | 6.5M |
| 2024-11-07 | 19.00 | 20.80 | 18.91 | 19.89 | 4.2M |
| 2024-11-06 | 19.42 | 19.88 | 18.95 | 19.25 | 3.6M |
| 2024-11-05 | 19.49 | 20.00 | 19.10 | 19.73 | 3.5M |
| 2024-11-04 | 18.41 | 19.99 | 18.22 | 19.58 | 3.7M |
| 2024-11-01 | 18.35 | 19.18 | 17.98 | 18.60 | 3.2M |
| 2024-10-31 | 19.40 | 19.40 | 18.31 | 18.52 | 3.1M |
| 2024-10-30 | 18.55 | 19.77 | 18.51 | 19.04 | 3.5M |
| 2024-10-29 | 18.88 | 19.17 | 18.35 | 18.54 | 2.7M |
| 2024-10-28 | 18.38 | 19.19 | 18.19 | 18.86 | 3.2M |
| 2024-10-25 | 17.33 | 18.10 | 17.33 | 17.99 | 2.2M |
| 2024-10-24 | 17.48 | 17.80 | 17.25 | 17.41 | 1.3M |
| 2024-10-23 | 18.00 | 18.02 | 17.62 | 17.70 | 1.5M |
| 2024-10-22 | 17.70 | 18.12 | 17.60 | 17.96 | 1.6M |
| 2024-10-21 | 17.33 | 18.10 | 17.30 | 17.88 | 2.2M |
| 2024-10-18 | 16.75 | 17.74 | 16.75 | 17.33 | 2.2M |
| 2024-10-17 | 16.68 | 17.31 | 16.68 | 16.93 | 1.9M |
| 2024-10-16 | 16.49 | 16.90 | 16.24 | 16.66 | 1.6M |
| 2024-10-15 | 17.16 | 17.57 | 16.77 | 16.85 | 2.2M |
| 2024-10-14 | 16.69 | 17.82 | 16.43 | 17.41 | 2.0M |
| 2024-10-11 | 17.25 | 17.60 | 16.20 | 16.68 | 1.9M |
| 2024-10-10 | 17.40 | 18.32 | 16.96 | 17.36 | 2.4M |
| 2024-10-09 | 18.50 | 18.65 | 16.58 | 17.00 | 3.8M |
| 2024-10-08 | 19.32 | 20.27 | 17.08 | 19.63 | 6.9M |
| 2024-09-30 | 15.70 | 17.23 | 15.21 | 16.89 | 4.4M |
| 2024-09-27 | 14.42 | 15.25 | 14.28 | 15.00 | 2.8M |
| 2024-09-26 | 13.85 | 14.32 | 13.75 | 14.28 | 2.3M |
| 2024-09-25 | 13.98 | 14.09 | 13.68 | 13.73 | 1.9M |
| 2024-09-24 | 13.53 | 13.76 | 13.23 | 13.73 | 1.6M |
| 2024-09-23 | 13.46 | 13.54 | 13.26 | 13.36 | 1.0M |
| 2024-09-20 | 13.80 | 13.80 | 13.46 | 13.54 | 0.9M |
| 2024-09-19 | 13.50 | 13.75 | 13.40 | 13.63 | 1.2M |
| 2024-09-18 | 13.90 | 13.99 | 13.25 | 13.46 | 1.2M |
| 2024-09-13 | 14.20 | 14.31 | 13.86 | 13.86 | 1.2M |
| 2024-09-12 | 14.55 | 14.65 | 14.14 | 14.20 | 1.1M |
| 2024-09-11 | 14.64 | 14.83 | 14.42 | 14.52 | 1.0M |
| 2024-09-10 | 14.68 | 14.75 | 14.33 | 14.64 | 1.3M |
| 2024-09-09 | 14.53 | 14.93 | 14.40 | 14.61 | 1.5M |
| 2024-09-06 | 15.30 | 15.36 | 14.50 | 14.51 | 2.5M |
| 2024-09-05 | 15.91 | 15.91 | 15.28 | 15.42 | 2.5M |
| 2024-09-04 | 16.02 | 16.39 | 15.44 | 15.91 | 3.3M |
| 2024-09-03 | 15.89 | 16.08 | 15.58 | 16.01 | 2.9M |
| 2024-09-02 | 16.00 | 16.59 | 15.89 | 15.97 | 3.6M |
| 2024-08-30 | 15.69 | 17.00 | 15.55 | 16.39 | 5.7M |
| 2024-08-29 | 14.99 | 16.50 | 14.81 | 16.17 | 5.1M |
| 2024-08-28 | 14.74 | 15.35 | 14.61 | 15.06 | 1.8M |
| 2024-08-27 | 15.05 | 15.20 | 14.49 | 14.88 | 1.9M |
| 2024-08-26 | 14.31 | 15.78 | 14.29 | 15.23 | 2.8M |
| 2024-08-23 | 14.31 | 14.46 | 13.70 | 14.40 | 1.1M |
| 2024-08-22 | 14.98 | 14.98 | 14.27 | 14.34 | 1.1M |
| 2024-08-21 | 14.41 | 15.10 | 14.41 | 14.79 | 1.3M |
| 2024-08-20 | 14.60 | 15.22 | 14.46 | 14.53 | 1.5M |
| 2024-08-19 | 15.23 | 15.35 | 14.59 | 14.60 | 2.0M |
| 2024-08-16 | 15.30 | 15.95 | 15.20 | 15.37 | 2.8M |
| 2024-08-15 | 15.11 | 15.30 | 14.74 | 15.22 | 1.3M |
| 2024-08-14 | 14.97 | 15.40 | 14.90 | 15.04 | 0.8M |
| 2024-08-13 | 14.70 | 14.97 | 14.60 | 14.90 | 0.6M |
| 2024-08-12 | 14.93 | 15.37 | 14.72 | 14.76 | 1.0M |
| 2024-08-09 | 14.81 | 15.48 | 14.78 | 15.08 | 1.5M |
| 2024-08-08 | 14.77 | 14.86 | 14.45 | 14.70 | 0.6M |
| 2024-08-07 | 14.95 | 15.02 | 14.75 | 14.86 | 0.7M |
| 2024-08-06 | 14.78 | 14.97 | 14.64 | 14.84 | 0.8M |
| 2024-08-05 | 14.98 | 15.17 | 14.58 | 14.63 | 1.1M |
| 2024-08-02 | 15.50 | 15.53 | 14.96 | 15.00 | 1.4M |
| 2024-08-01 | 15.73 | 16.00 | 15.60 | 15.63 | 1.6M |
| 2024-07-31 | 15.39 | 15.78 | 15.19 | 15.75 | 1.3M |
| 2024-07-30 | 15.56 | 15.70 | 15.17 | 15.25 | 1.3M |
| 2024-07-29 | 15.37 | 15.90 | 15.07 | 15.57 | 1.7M |
| 2024-07-26 | 14.99 | 15.34 | 14.99 | 15.32 | 1.1M |
| 2024-07-25 | 14.59 | 15.20 | 14.50 | 15.00 | 1.1M |
| 2024-07-24 | 15.00 | 15.09 | 14.50 | 14.69 | 0.9M |
| 2024-07-23 | 15.20 | 15.45 | 14.81 | 14.87 | 1.0M |
| 2024-07-22 | 15.17 | 15.54 | 15.12 | 15.32 | 1.2M |
| 2024-07-19 | 14.92 | 15.48 | 14.89 | 15.37 | 1.5M |
| 2024-07-18 | 15.34 | 15.34 | 14.63 | 15.05 | 2.1M |
| 2024-07-17 | 15.89 | 16.15 | 15.43 | 15.50 | 2.1M |
| 2024-07-16 | 16.10 | 16.27 | 15.77 | 16.05 | 2.2M |
| 2024-07-15 | 16.14 | 16.77 | 15.92 | 16.22 | 2.5M |
| 2024-07-12 | 16.80 | 16.91 | 16.26 | 16.36 | 3.3M |
| 2024-07-11 | 16.31 | 17.88 | 16.31 | 16.97 | 5.5M |
| 2024-07-10 | 15.45 | 18.41 | 15.00 | 17.26 | 6.3M |
| 2024-07-09 | 14.28 | 17.33 | 14.00 | 15.99 | 4.8M |
| 2024-07-08 | 14.53 | 16.31 | 14.31 | 14.45 | 2.4M |
| 2024-07-05 | 14.30 | 14.76 | 14.04 | 14.55 | 0.6M |
| 2024-07-04 | 14.76 | 14.98 | 14.45 | 14.48 | 1.0M |
| 2024-07-03 | 15.25 | 15.25 | 14.88 | 14.91 | 0.9M |
| 2024-07-02 | 15.51 | 15.51 | 15.08 | 15.22 | 0.9M |
| 2024-07-01 | 15.60 | 15.91 | 15.00 | 15.48 | 2.2M |
| 2024-06-28 | 15.40 | 16.70 | 15.12 | 15.76 | 2.4M |
| 2024-06-27 | 15.81 | 15.81 | 15.32 | 15.39 | 1.1M |
| 2024-06-26 | 15.03 | 15.80 | 14.81 | 15.71 | 1.1M |
| 2024-06-25 | 14.82 | 15.27 | 14.60 | 14.91 | 1.0M |
| 2024-06-24 | 15.47 | 15.47 | 14.64 | 14.71 | 1.3M |
| 2024-06-21 | 15.75 | 16.00 | 15.44 | 15.80 | 1.0M |
| 2024-06-20 | 16.60 | 16.79 | 15.70 | 15.75 | 1.5M |
| 2024-06-19 | 16.69 | 16.86 | 16.47 | 16.62 | 1.2M |
| 2024-06-18 | 16.11 | 16.88 | 16.11 | 16.72 | 1.1M |
| 2024-06-17 | 16.25 | 16.60 | 16.00 | 16.21 | 0.7M |
| 2024-06-14 | 16.35 | 16.35 | 15.97 | 16.29 | 0.7M |
| 2024-06-13 | 16.49 | 16.73 | 16.12 | 16.34 | 0.9M |
| 2024-06-12 | 15.96 | 16.50 | 15.96 | 16.42 | 1.0M |
| 2024-06-11 | 16.08 | 16.20 | 15.39 | 15.94 | 1.2M |
| 2024-06-07 | 15.49 | 16.09 | 15.38 | 15.96 | 1.3M |
| 2024-06-06 | 16.60 | 16.60 | 15.02 | 15.15 | 1.7M |
| 2024-06-05 | 16.66 | 16.87 | 16.26 | 16.40 | 0.7M |
| 2024-06-04 | 17.90 | 17.95 | 16.59 | 16.92 | 1.4M |
| 2024-06-03 | 18.27 | 18.41 | 17.42 | 17.63 | 0.8M |
| 2024-05-31 | 18.13 | 18.52 | 18.13 | 18.25 | 0.6M |
| 2024-05-30 | 18.52 | 18.78 | 18.29 | 18.46 | 0.5M |
| 2024-05-29 | 18.19 | 18.79 | 17.98 | 18.61 | 0.7M |
| 2024-05-28 | 18.56 | 18.58 | 18.03 | 18.05 | 0.6M |
| 2024-05-27 | 18.52 | 18.63 | 17.88 | 18.35 | 1.0M |
| 2024-05-24 | 18.57 | 18.80 | 18.50 | 18.50 | 0.5M |
| 2024-05-23 | 19.01 | 19.01 | 18.39 | 18.66 | 0.5M |
| 2024-05-22 | 18.97 | 19.15 | 18.70 | 19.02 | 0.5M |
| 2024-05-21 | 19.14 | 19.31 | 18.66 | 18.79 | 0.5M |
| 2024-05-20 | 19.10 | 19.39 | 19.02 | 19.14 | 0.7M |
| 2024-05-17 | 19.18 | 19.30 | 18.77 | 19.10 | 0.7M |
| 2024-05-16 | 18.73 | 19.10 | 18.66 | 18.94 | 0.7M |
| 2024-05-15 | 18.83 | 18.93 | 18.42 | 18.60 | 0.6M |
| 2024-05-14 | 18.51 | 19.15 | 18.42 | 18.72 | 0.7M |
| 2024-05-13 | 18.95 | 18.95 | 18.01 | 18.50 | 0.7M |
| 2024-05-10 | 19.51 | 19.51 | 18.92 | 19.02 | 0.7M |
| 2024-05-09 | 19.08 | 19.74 | 19.00 | 19.44 | 0.8M |
| 2024-05-08 | 19.76 | 19.81 | 19.18 | 19.25 | 0.7M |
| 2024-05-07 | 19.32 | 19.59 | 19.18 | 19.51 | 0.8M |
| 2024-05-06 | 18.76 | 19.39 | 18.76 | 19.31 | 0.9M |
| 2024-04-30 | 18.58 | 18.93 | 18.41 | 18.50 | 0.8M |
| 2024-04-29 | 17.74 | 18.64 | 17.74 | 18.54 | 0.9M |
| 2024-04-26 | 18.33 | 18.42 | 17.82 | 17.98 | 1.3M |
| 2024-04-25 | 17.57 | 18.42 | 17.52 | 18.33 | 1.1M |
| 2024-04-24 | 16.80 | 17.82 | 16.78 | 17.59 | 0.9M |
| 2024-04-23 | 16.27 | 17.00 | 16.27 | 16.76 | 0.7M |
| 2024-04-22 | 16.78 | 17.15 | 16.20 | 16.60 | 0.8M |
| 2024-04-19 | 17.28 | 17.28 | 16.34 | 16.85 | 0.8M |
| 2024-04-18 | 17.68 | 17.82 | 16.59 | 16.73 | 1.1M |
| 2024-04-17 | 15.99 | 17.30 | 15.99 | 17.20 | 0.8M |
| 2024-04-16 | 17.26 | 17.26 | 15.55 | 15.68 | 1.3M |
| 2024-04-15 | 18.64 | 18.85 | 16.94 | 17.19 | 1.7M |
| 2024-04-12 | 19.01 | 19.25 | 18.40 | 18.64 | 1.4M |
| 2024-04-11 | 18.27 | 19.50 | 18.00 | 19.02 | 1.4M |
| 2024-04-10 | 19.29 | 19.30 | 18.30 | 18.47 | 1.3M |
| 2024-04-09 | 18.28 | 19.90 | 18.28 | 19.39 | 1.9M |
| 2024-04-08 | 19.78 | 19.94 | 18.25 | 18.27 | 2.2M |
| 2024-04-03 | 19.08 | 20.66 | 18.82 | 20.24 | 2.6M |
| 2024-04-02 | 19.38 | 19.60 | 18.92 | 19.08 | 1.1M |
| 2024-04-01 | 18.19 | 19.48 | 18.11 | 19.25 | 2.1M |
| 2024-03-29 | 18.10 | 18.68 | 17.97 | 18.25 | 1.0M |
| 2024-03-28 | 17.30 | 18.10 | 17.16 | 17.86 | 1.0M |
| 2024-03-27 | 18.39 | 18.47 | 17.28 | 17.28 | 1.1M |
| 2024-03-26 | 17.91 | 18.34 | 17.30 | 17.95 | 0.9M |
| 2024-03-25 | 18.25 | 18.87 | 18.05 | 18.05 | 0.9M |
| 2024-03-22 | 18.75 | 19.00 | 18.34 | 18.47 | 0.8M |
| 2024-03-21 | 19.03 | 19.20 | 18.53 | 18.96 | 0.8M |
| 2024-03-20 | 18.53 | 19.20 | 18.53 | 19.03 | 0.9M |
| 2024-03-19 | 18.94 | 19.20 | 18.64 | 18.70 | 1.2M |
| 2024-03-18 | 18.48 | 19.16 | 18.48 | 19.11 | 1.5M |
| 2024-03-15 | 18.02 | 18.65 | 17.90 | 18.51 | 1.3M |
| 2024-03-14 | 17.99 | 18.34 | 17.70 | 18.18 | 1.4M |
| 2024-03-13 | 18.30 | 18.49 | 17.91 | 18.01 | 1.3M |
| 2024-03-12 | 18.37 | 18.37 | 17.80 | 18.11 | 1.0M |
| 2024-03-11 | 18.18 | 18.58 | 17.80 | 17.98 | 1.5M |
| 2024-03-08 | 17.21 | 18.44 | 17.01 | 18.33 | 2.8M |
| 2024-03-07 | 16.95 | 17.76 | 16.90 | 17.11 | 1.5M |
| 2024-03-06 | 16.58 | 17.10 | 16.40 | 16.99 | 1.5M |
| 2024-03-05 | 17.15 | 17.38 | 16.50 | 16.68 | 1.9M |
| 2024-03-04 | 17.98 | 18.28 | 17.07 | 17.39 | 2.7M |
| 2024-03-01 | 18.28 | 18.50 | 17.78 | 18.26 | 3.6M |
| 2024-02-29 | 17.10 | 19.80 | 16.12 | 18.86 | 5.5M |
| 2024-02-28 | 17.16 | 17.90 | 16.00 | 17.62 | 4.8M |
| 2024-02-27 | 16.77 | 17.36 | 16.45 | 17.15 | 1.8M |
| 2024-02-26 | 16.17 | 17.24 | 16.07 | 16.61 | 2.2M |
| 2024-02-23 | 15.76 | 16.37 | 15.48 | 16.23 | 2.7M |
| 2024-02-22 | 15.22 | 15.95 | 15.00 | 15.52 | 1.9M |
| 2024-02-21 | 14.91 | 16.03 | 14.91 | 15.25 | 1.7M |
| 2024-02-20 | 15.21 | 15.68 | 14.76 | 15.20 | 1.4M |
| 2024-02-19 | 15.05 | 15.64 | 14.59 | 15.22 | 2.6M |
| 2024-02-08 | 12.45 | 14.87 | 11.96 | 14.82 | 3.1M |
| 2024-02-07 | 13.17 | 13.18 | 11.88 | 12.41 | 3.6M |
| 2024-02-06 | 12.09 | 13.65 | 11.35 | 13.25 | 4.1M |
| 2024-02-05 | 15.00 | 15.12 | 12.30 | 12.88 | 3.3M |
| 2024-02-02 | 16.72 | 16.97 | 14.60 | 15.38 | 3.1M |
| 2024-02-01 | 17.16 | 17.16 | 16.14 | 16.54 | 1.6M |
| 2024-01-31 | 18.25 | 18.27 | 16.64 | 16.89 | 1.7M |
| 2024-01-30 | 19.20 | 19.20 | 17.96 | 18.00 | 1.0M |
| 2024-01-29 | 19.86 | 20.05 | 18.81 | 18.81 | 0.9M |
| 2024-01-26 | 19.74 | 20.14 | 19.56 | 19.86 | 1.0M |
| 2024-01-25 | 19.40 | 19.79 | 18.94 | 19.64 | 0.9M |
| 2024-01-24 | 19.43 | 19.88 | 18.39 | 19.01 | 1.4M |
| 2024-01-23 | 20.90 | 20.90 | 18.88 | 19.33 | 1.3M |
| 2024-01-22 | 20.80 | 20.86 | 19.08 | 19.35 | 1.8M |
| 2024-01-19 | 21.31 | 21.39 | 20.62 | 20.68 | 0.9M |
| 2024-01-18 | 21.47 | 21.49 | 20.48 | 21.05 | 1.7M |
| 2024-01-17 | 22.00 | 22.25 | 21.36 | 21.36 | 0.7M |
| 2024-01-16 | 21.99 | 22.22 | 21.63 | 22.05 | 1.1M |
| 2024-01-15 | 22.04 | 22.42 | 21.86 | 22.01 | 1.1M |
| 2024-01-12 | 22.46 | 22.49 | 21.99 | 22.00 | 0.8M |
| 2024-01-11 | 22.54 | 22.54 | 22.08 | 22.26 | 0.9M |
| 2024-01-10 | 22.19 | 22.57 | 22.00 | 22.13 | 0.9M |
| 2024-01-09 | 22.45 | 22.59 | 22.10 | 22.31 | 0.9M |
| 2024-01-08 | 22.54 | 22.82 | 22.07 | 22.14 | 0.9M |
| 2024-01-05 | 23.16 | 23.16 | 22.20 | 22.34 | 1.4M |
| 2024-01-04 | 23.57 | 23.57 | 22.66 | 22.88 | 0.7M |
| 2024-01-03 | 23.28 | 23.48 | 22.99 | 23.11 | 0.9M |
| 2024-01-02 | 23.55 | 23.64 | 23.20 | 23.30 | 0.7M |