22.84
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 | 13.95 | 14.02 | 13.10 | 13.11 | 18.2M |
| 2024-12-30 | 13.95 | 14.08 | 13.50 | 13.89 | 14.0M |
| 2024-12-27 | 14.17 | 14.30 | 13.86 | 13.87 | 17.3M |
| 2024-12-26 | 13.72 | 14.20 | 13.68 | 13.96 | 14.8M |
| 2024-12-25 | 14.06 | 14.19 | 13.41 | 13.76 | 18.5M |
| 2024-12-24 | 14.37 | 14.54 | 13.85 | 14.16 | 18.0M |
| 2024-12-23 | 14.92 | 15.13 | 14.15 | 14.16 | 21.3M |
| 2024-12-20 | 14.81 | 15.25 | 14.64 | 15.05 | 23.9M |
| 2024-12-19 | 14.36 | 15.06 | 14.25 | 14.94 | 27.3M |
| 2024-12-18 | 14.28 | 14.65 | 13.90 | 14.50 | 19.2M |
| 2024-12-17 | 14.95 | 15.12 | 14.23 | 14.29 | 22.3M |
| 2024-12-16 | 15.31 | 15.36 | 14.80 | 14.95 | 21.0M |
| 2024-12-13 | 16.00 | 16.01 | 15.35 | 15.38 | 30.4M |
| 2024-12-12 | 16.23 | 16.40 | 15.78 | 16.11 | 33.4M |
| 2024-12-11 | 15.95 | 16.46 | 15.78 | 16.31 | 39.6M |
| 2024-12-10 | 16.00 | 16.70 | 15.69 | 16.09 | 50.7M |
| 2024-12-09 | 15.75 | 15.82 | 15.20 | 15.39 | 21.6M |
| 2024-12-06 | 15.80 | 16.01 | 15.56 | 15.81 | 27.6M |
| 2024-12-05 | 15.22 | 15.97 | 15.14 | 15.89 | 37.3M |
| 2024-12-04 | 15.19 | 15.70 | 15.14 | 15.25 | 29.7M |
| 2024-12-03 | 15.31 | 15.43 | 15.00 | 15.30 | 25.5M |
| 2024-12-02 | 14.98 | 15.56 | 14.91 | 15.42 | 31.1M |
| 2024-11-29 | 14.68 | 15.13 | 14.35 | 14.89 | 31.7M |
| 2024-11-28 | 15.10 | 15.29 | 14.66 | 14.69 | 28.1M |
| 2024-11-27 | 14.91 | 15.20 | 14.31 | 15.19 | 32.7M |
| 2024-11-26 | 15.80 | 15.97 | 14.96 | 15.05 | 30.6M |
| 2024-11-25 | 15.31 | 15.49 | 14.64 | 15.37 | 30.6M |
| 2024-11-22 | 16.28 | 16.67 | 15.00 | 15.28 | 39.4M |
| 2024-11-21 | 16.85 | 16.96 | 16.01 | 16.38 | 38.4M |
| 2024-11-20 | 16.30 | 17.09 | 16.28 | 16.89 | 44.1M |
| 2024-11-19 | 15.98 | 16.65 | 15.72 | 16.58 | 37.0M |
| 2024-11-18 | 17.17 | 17.44 | 15.60 | 15.97 | 46.3M |
| 2024-11-15 | 17.25 | 18.19 | 16.85 | 17.13 | 42.2M |
| 2024-11-14 | 17.99 | 18.97 | 17.68 | 17.69 | 61.8M |
| 2024-11-13 | 17.76 | 17.87 | 17.21 | 17.80 | 39.1M |
| 2024-11-12 | 18.77 | 18.94 | 17.73 | 18.18 | 61.3M |
| 2024-11-11 | 17.97 | 19.28 | 17.79 | 18.74 | 85.0M |
| 2024-11-08 | 17.77 | 20.50 | 17.67 | 18.46 | 105.4M |
| 2024-11-07 | 17.39 | 17.74 | 16.93 | 17.36 | 69.1M |
| 2024-11-06 | 17.60 | 18.36 | 16.97 | 17.10 | 106.4M |
| 2024-11-05 | 15.80 | 19.39 | 15.80 | 17.96 | 142.9M |
| 2024-11-04 | 14.27 | 16.94 | 14.27 | 16.48 | 120.1M |
| 2024-11-01 | 15.80 | 16.00 | 14.04 | 14.12 | 86.6M |
| 2024-10-31 | 15.83 | 16.60 | 15.50 | 16.17 | 81.3M |
| 2024-10-30 | 16.35 | 17.32 | 15.80 | 15.83 | 94.2M |
| 2024-10-29 | 16.04 | 17.46 | 15.25 | 16.41 | 113.0M |
| 2024-10-28 | 15.71 | 16.18 | 15.45 | 15.90 | 70.8M |
| 2024-10-25 | 15.95 | 16.54 | 15.08 | 16.20 | 110.8M |
| 2024-10-24 | 16.62 | 16.65 | 15.18 | 15.95 | 117.8M |
| 2024-10-23 | 13.63 | 16.55 | 13.52 | 16.55 | 113.1M |
| 2024-10-22 | 14.09 | 14.20 | 13.57 | 13.79 | 65.6M |
| 2024-10-21 | 13.95 | 14.88 | 13.88 | 14.33 | 83.2M |
| 2024-10-18 | 13.30 | 14.40 | 13.20 | 13.91 | 77.3M |
| 2024-10-17 | 12.91 | 13.86 | 12.91 | 13.42 | 66.8M |
| 2024-10-16 | 12.68 | 13.34 | 12.60 | 12.91 | 43.6M |
| 2024-10-15 | 12.88 | 14.07 | 12.61 | 12.99 | 74.5M |
| 2024-10-14 | 11.92 | 13.03 | 11.75 | 12.99 | 55.1M |
| 2024-10-11 | 12.57 | 12.90 | 11.76 | 12.01 | 51.9M |
| 2024-10-10 | 13.40 | 14.11 | 12.93 | 12.97 | 61.1M |
| 2024-10-09 | 14.25 | 14.41 | 12.84 | 12.86 | 81.9M |
| 2024-10-08 | 14.88 | 14.99 | 12.90 | 14.99 | 100.4M |
| 2024-09-30 | 11.10 | 12.65 | 10.93 | 12.49 | 85.1M |
| 2024-09-27 | 10.20 | 10.87 | 10.13 | 10.65 | 68.7M |
| 2024-09-26 | 9.65 | 10.17 | 9.60 | 10.12 | 53.4M |
| 2024-09-25 | 9.64 | 10.05 | 9.58 | 9.74 | 45.2M |
| 2024-09-24 | 9.35 | 9.64 | 9.09 | 9.59 | 38.8M |
| 2024-09-23 | 9.50 | 9.56 | 9.31 | 9.40 | 28.0M |
| 2024-09-20 | 9.22 | 9.53 | 9.16 | 9.38 | 31.1M |
| 2024-09-19 | 9.02 | 9.22 | 8.88 | 9.17 | 22.5M |
| 2024-09-18 | 9.17 | 9.30 | 8.75 | 8.92 | 26.3M |
| 2024-09-13 | 9.43 | 9.51 | 9.18 | 9.18 | 20.9M |
| 2024-09-12 | 9.73 | 9.74 | 9.41 | 9.42 | 21.2M |
| 2024-09-11 | 9.79 | 9.83 | 9.53 | 9.58 | 23.6M |
| 2024-09-10 | 9.60 | 9.91 | 9.39 | 9.87 | 30.4M |
| 2024-09-09 | 9.62 | 9.76 | 9.44 | 9.57 | 26.2M |
| 2024-09-06 | 10.10 | 10.10 | 9.72 | 9.73 | 37.8M |
| 2024-09-05 | 9.89 | 10.28 | 9.82 | 10.15 | 46.2M |
| 2024-09-04 | 10.05 | 10.18 | 9.80 | 9.98 | 41.6M |
| 2024-09-03 | 9.90 | 10.33 | 9.75 | 10.22 | 58.4M |
| 2024-09-02 | 9.94 | 10.14 | 9.81 | 10.02 | 56.0M |
| 2024-08-30 | 9.51 | 10.19 | 9.51 | 9.94 | 70.7M |
| 2024-08-29 | 9.15 | 9.59 | 9.11 | 9.48 | 37.5M |
| 2024-08-28 | 9.19 | 9.37 | 9.12 | 9.22 | 26.2M |
| 2024-08-27 | 9.55 | 9.61 | 9.17 | 9.22 | 38.5M |
| 2024-08-26 | 9.35 | 9.77 | 9.30 | 9.65 | 49.7M |
| 2024-08-23 | 9.29 | 9.56 | 9.10 | 9.34 | 41.7M |
| 2024-08-22 | 9.48 | 9.60 | 9.26 | 9.27 | 34.2M |
| 2024-08-21 | 9.64 | 9.73 | 9.42 | 9.56 | 45.0M |
| 2024-08-20 | 9.93 | 10.18 | 9.58 | 9.64 | 69.7M |
| 2024-08-19 | 10.75 | 10.99 | 9.93 | 10.03 | 94.3M |
| 2024-08-16 | 11.76 | 12.21 | 11.10 | 11.15 | 128.2M |
| 2024-08-15 | 11.19 | 12.49 | 10.95 | 11.90 | 157.2M |
| 2024-08-14 | 9.00 | 10.84 | 8.90 | 10.84 | 82.6M |
| 2024-08-13 | 8.88 | 9.05 | 8.72 | 9.03 | 20.3M |
| 2024-08-12 | 9.30 | 9.39 | 8.83 | 8.91 | 33.3M |
| 2024-08-09 | 9.57 | 9.85 | 9.34 | 9.50 | 35.6M |
| 2024-08-08 | 9.69 | 10.02 | 9.46 | 9.46 | 49.9M |
| 2024-08-07 | 9.17 | 9.95 | 9.11 | 9.73 | 48.1M |
| 2024-08-06 | 9.46 | 9.47 | 9.10 | 9.25 | 26.4M |
| 2024-08-05 | 9.81 | 10.07 | 9.07 | 9.12 | 50.9M |
| 2024-08-02 | 9.67 | 10.17 | 9.56 | 10.01 | 59.0M |
| 2024-08-01 | 9.78 | 10.30 | 9.66 | 9.83 | 57.9M |
| 2024-07-31 | 9.70 | 9.98 | 9.60 | 9.81 | 52.9M |
| 2024-07-30 | 9.43 | 9.86 | 9.34 | 9.81 | 48.6M |
| 2024-07-29 | 9.77 | 10.05 | 9.46 | 9.61 | 54.2M |
| 2024-07-26 | 9.36 | 9.86 | 9.25 | 9.79 | 62.0M |
| 2024-07-25 | 9.06 | 9.51 | 8.96 | 9.45 | 53.2M |
| 2024-07-24 | 8.80 | 9.50 | 8.80 | 9.26 | 58.0M |
| 2024-07-23 | 8.88 | 9.27 | 8.76 | 8.98 | 47.9M |
| 2024-07-22 | 8.76 | 8.94 | 8.68 | 8.91 | 25.7M |
| 2024-07-19 | 8.72 | 8.98 | 8.60 | 8.85 | 33.2M |
| 2024-07-18 | 8.58 | 8.99 | 8.30 | 8.77 | 49.1M |
| 2024-07-17 | 9.54 | 9.56 | 8.91 | 8.91 | 67.4M |
| 2024-07-16 | 9.02 | 10.44 | 9.00 | 9.71 | 98.3M |
| 2024-07-15 | 9.10 | 9.22 | 8.80 | 8.90 | 35.8M |
| 2024-07-12 | 8.88 | 9.38 | 8.74 | 9.13 | 56.2M |
| 2024-07-11 | 8.87 | 8.94 | 8.68 | 8.84 | 37.5M |
| 2024-07-10 | 8.68 | 9.14 | 8.66 | 8.73 | 54.1M |
| 2024-07-09 | 7.84 | 8.49 | 7.75 | 8.48 | 36.8M |
| 2024-07-08 | 8.42 | 8.50 | 7.90 | 7.95 | 30.4M |
| 2024-07-05 | 8.68 | 8.78 | 8.27 | 8.50 | 40.3M |
| 2024-07-04 | 8.40 | 9.50 | 8.35 | 8.85 | 60.3M |
| 2024-07-03 | 8.25 | 8.70 | 8.02 | 8.50 | 31.8M |
| 2024-07-02 | 8.20 | 8.35 | 8.16 | 8.22 | 13.0M |
| 2024-07-01 | 8.40 | 8.50 | 8.02 | 8.21 | 20.3M |
| 2024-06-28 | 8.11 | 8.57 | 8.02 | 8.38 | 24.2M |
| 2024-06-27 | 8.24 | 8.46 | 8.08 | 8.08 | 15.4M |
| 2024-06-26 | 8.00 | 8.37 | 7.83 | 8.33 | 15.0M |
| 2024-06-25 | 8.28 | 8.38 | 7.90 | 8.01 | 17.1M |
| 2024-06-24 | 8.55 | 8.62 | 8.21 | 8.26 | 24.0M |
| 2024-06-21 | 8.51 | 8.88 | 8.18 | 8.77 | 30.8M |
| 2024-06-20 | 8.76 | 8.85 | 8.41 | 8.45 | 17.0M |
| 2024-06-19 | 8.84 | 8.99 | 8.74 | 8.76 | 20.3M |
| 2024-06-18 | 8.39 | 8.90 | 8.35 | 8.81 | 25.4M |
| 2024-06-17 | 8.26 | 8.56 | 8.22 | 8.40 | 15.3M |
| 2024-06-14 | 8.23 | 8.35 | 8.10 | 8.31 | 11.6M |
| 2024-06-13 | 8.33 | 8.44 | 8.22 | 8.25 | 13.7M |
| 2024-06-12 | 8.16 | 8.40 | 8.16 | 8.29 | 16.0M |
| 2024-06-11 | 7.91 | 8.17 | 7.66 | 8.15 | 14.9M |
| 2024-06-07 | 7.91 | 8.11 | 7.81 | 7.95 | 15.7M |
| 2024-06-06 | 8.39 | 8.40 | 7.80 | 7.86 | 24.9M |
| 2024-06-05 | 8.50 | 8.68 | 8.27 | 8.27 | 18.6M |
| 2024-06-04 | 8.78 | 8.80 | 8.31 | 8.45 | 29.0M |
| 2024-06-03 | 8.99 | 9.28 | 8.66 | 8.90 | 34.9M |
| 2024-05-31 | 8.52 | 8.94 | 8.49 | 8.88 | 26.7M |
| 2024-05-30 | 8.33 | 8.69 | 8.20 | 8.53 | 20.3M |
| 2024-05-29 | 8.74 | 8.95 | 8.39 | 8.42 | 20.9M |
| 2024-05-28 | 8.64 | 8.76 | 8.42 | 8.51 | 12.6M |
| 2024-05-27 | 8.73 | 8.83 | 8.33 | 8.64 | 17.8M |
| 2024-05-24 | 8.93 | 9.02 | 8.69 | 8.73 | 19.3M |
| 2024-05-23 | 9.23 | 9.27 | 8.93 | 8.98 | 20.7M |
| 2024-05-22 | 9.19 | 9.39 | 9.05 | 9.23 | 19.9M |
| 2024-05-21 | 9.10 | 9.33 | 8.98 | 9.19 | 21.5M |
| 2024-05-20 | 9.22 | 9.25 | 9.00 | 9.15 | 19.9M |
| 2024-05-17 | 9.02 | 9.24 | 8.86 | 9.22 | 24.9M |
| 2024-05-16 | 8.95 | 9.18 | 8.92 | 9.02 | 23.0M |
| 2024-05-15 | 8.92 | 9.05 | 8.68 | 8.79 | 19.2M |
| 2024-05-14 | 8.97 | 9.20 | 8.86 | 8.92 | 23.4M |
| 2024-05-13 | 9.26 | 9.27 | 8.80 | 8.84 | 36.1M |
| 2024-05-10 | 9.68 | 9.95 | 9.35 | 9.41 | 37.8M |
| 2024-05-09 | 9.77 | 9.88 | 9.60 | 9.74 | 48.0M |
| 2024-05-08 | 9.50 | 10.45 | 9.30 | 9.96 | 71.2M |
| 2024-05-07 | 9.30 | 9.69 | 9.22 | 9.50 | 41.3M |
| 2024-05-06 | 9.37 | 9.52 | 9.24 | 9.29 | 26.4M |
| 2024-04-30 | 9.51 | 9.76 | 9.14 | 9.24 | 32.5M |
| 2024-04-29 | 9.34 | 9.53 | 9.23 | 9.48 | 39.6M |
| 2024-04-26 | 8.87 | 9.42 | 8.81 | 9.21 | 40.9M |
| 2024-04-25 | 8.80 | 9.15 | 8.73 | 8.80 | 35.0M |
| 2024-04-24 | 8.16 | 8.99 | 8.16 | 8.95 | 41.2M |
| 2024-04-23 | 8.28 | 8.42 | 8.20 | 8.24 | 22.6M |
| 2024-04-22 | 8.40 | 8.48 | 8.00 | 8.22 | 28.5M |
| 2024-04-19 | 8.90 | 8.97 | 8.44 | 8.55 | 41.6M |
| 2024-04-18 | 8.63 | 9.30 | 8.43 | 8.93 | 55.9M |
| 2024-04-17 | 7.79 | 8.90 | 7.78 | 8.68 | 56.5M |
| 2024-04-16 | 8.60 | 8.73 | 7.48 | 7.52 | 51.1M |
| 2024-04-15 | 9.60 | 9.68 | 8.48 | 8.75 | 55.6M |
| 2024-04-12 | 9.68 | 9.92 | 9.44 | 9.59 | 42.0M |
| 2024-04-11 | 9.80 | 10.19 | 9.58 | 9.67 | 43.2M |
| 2024-04-10 | 10.42 | 10.44 | 9.88 | 10.00 | 47.7M |
| 2024-04-09 | 10.77 | 11.08 | 10.30 | 10.64 | 55.7M |
| 2024-04-08 | 11.09 | 11.39 | 10.67 | 10.76 | 64.1M |
| 2024-04-03 | 11.80 | 12.23 | 11.02 | 11.14 | 92.3M |
| 2024-04-02 | 12.36 | 13.10 | 11.87 | 12.18 | 132.4M |
| 2024-04-01 | 11.98 | 12.77 | 11.81 | 12.50 | 133.9M |
| 2024-03-29 | 9.50 | 11.20 | 9.40 | 11.20 | 78.9M |
| 2024-03-28 | 8.75 | 9.44 | 8.66 | 9.33 | 32.0M |
| 2024-03-27 | 9.36 | 9.39 | 8.55 | 8.64 | 26.8M |
| 2024-03-26 | 9.30 | 9.69 | 9.26 | 9.39 | 23.6M |
| 2024-03-25 | 9.75 | 10.00 | 9.35 | 9.38 | 26.9M |
| 2024-03-22 | 9.95 | 10.07 | 9.80 | 9.83 | 26.9M |
| 2024-03-21 | 10.18 | 10.32 | 9.90 | 10.05 | 42.9M |
| 2024-03-20 | 10.04 | 10.68 | 10.02 | 10.38 | 59.0M |
| 2024-03-19 | 10.00 | 10.26 | 9.93 | 10.10 | 32.1M |
| 2024-03-18 | 9.90 | 10.16 | 9.86 | 10.08 | 36.3M |
| 2024-03-15 | 9.79 | 9.98 | 9.56 | 9.95 | 27.2M |
| 2024-03-14 | 9.89 | 10.06 | 9.64 | 9.86 | 31.7M |
| 2024-03-13 | 10.26 | 10.30 | 10.02 | 10.07 | 41.9M |
| 2024-03-12 | 10.16 | 10.50 | 9.90 | 10.38 | 68.4M |
| 2024-03-11 | 9.64 | 10.48 | 9.54 | 10.28 | 75.9M |
| 2024-03-08 | 8.95 | 9.86 | 8.78 | 9.68 | 57.0M |
| 2024-03-07 | 9.47 | 9.72 | 9.04 | 9.05 | 41.9M |
| 2024-03-06 | 9.38 | 9.55 | 9.14 | 9.42 | 40.1M |
| 2024-03-05 | 9.69 | 10.05 | 9.31 | 9.58 | 65.2M |
| 2024-03-04 | 9.17 | 10.01 | 9.17 | 10.01 | 75.5M |
| 2024-03-01 | 9.00 | 9.33 | 9.00 | 9.19 | 56.0M |
| 2024-02-29 | 8.12 | 9.10 | 8.12 | 9.00 | 55.5M |
| 2024-02-28 | 9.25 | 9.41 | 8.05 | 8.08 | 64.4M |
| 2024-02-27 | 8.98 | 9.45 | 8.65 | 9.25 | 67.6M |
| 2024-02-26 | 8.96 | 9.22 | 8.80 | 8.94 | 60.6M |
| 2024-02-23 | 9.03 | 9.51 | 8.57 | 9.28 | 80.7M |
| 2024-02-22 | 8.16 | 8.57 | 7.88 | 8.57 | 71.1M |
| 2024-02-21 | 7.23 | 8.32 | 7.21 | 7.66 | 58.3M |
| 2024-02-20 | 6.77 | 7.86 | 6.67 | 7.54 | 46.4M |
| 2024-02-19 | 6.36 | 6.71 | 6.36 | 6.69 | 29.8M |
| 2024-02-08 | 5.70 | 6.27 | 5.50 | 6.25 | 36.4M |
| 2024-02-07 | 6.15 | 6.15 | 5.46 | 5.60 | 34.2M |
| 2024-02-06 | 6.01 | 6.29 | 5.39 | 6.02 | 29.0M |
| 2024-02-05 | 7.09 | 7.12 | 5.97 | 6.02 | 29.2M |
| 2024-02-02 | 7.54 | 7.94 | 6.85 | 7.10 | 19.4M |
| 2024-02-01 | 7.48 | 7.65 | 7.27 | 7.46 | 15.4M |
| 2024-01-31 | 8.04 | 8.11 | 7.50 | 7.53 | 20.1M |
| 2024-01-30 | 8.39 | 8.48 | 8.12 | 8.12 | 10.9M |
| 2024-01-29 | 8.87 | 8.95 | 8.37 | 8.38 | 11.7M |
| 2024-01-26 | 8.97 | 9.07 | 8.81 | 8.85 | 9.8M |
| 2024-01-25 | 8.67 | 9.02 | 8.60 | 8.97 | 13.4M |
| 2024-01-24 | 8.69 | 8.82 | 8.31 | 8.68 | 12.8M |
| 2024-01-23 | 8.60 | 8.86 | 8.52 | 8.66 | 11.5M |
| 2024-01-22 | 9.24 | 9.30 | 8.58 | 8.66 | 14.4M |
| 2024-01-19 | 9.42 | 9.50 | 9.16 | 9.23 | 8.8M |
| 2024-01-18 | 9.37 | 9.48 | 9.13 | 9.42 | 13.3M |
| 2024-01-17 | 9.60 | 9.68 | 9.35 | 9.37 | 9.3M |
| 2024-01-16 | 9.75 | 9.75 | 9.46 | 9.65 | 10.9M |
| 2024-01-15 | 9.83 | 9.87 | 9.67 | 9.70 | 10.2M |
| 2024-01-12 | 9.94 | 10.10 | 9.79 | 9.84 | 13.0M |
| 2024-01-11 | 9.68 | 10.05 | 9.60 | 9.99 | 13.6M |
| 2024-01-10 | 9.88 | 9.88 | 9.62 | 9.65 | 11.0M |
| 2024-01-09 | 9.83 | 10.07 | 9.79 | 9.92 | 12.1M |
| 2024-01-08 | 10.09 | 10.16 | 9.81 | 9.82 | 12.0M |
| 2024-01-05 | 10.40 | 10.52 | 10.00 | 10.07 | 17.7M |
| 2024-01-04 | 10.50 | 10.56 | 10.35 | 10.44 | 11.7M |
| 2024-01-03 | 10.70 | 10.77 | 10.40 | 10.56 | 18.1M |
| 2024-01-02 | 11.17 | 11.22 | 10.80 | 10.80 | 22.9M |