52.97
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 | 28.68 | 28.87 | 25.48 | 25.57 | 68.2M |
| 2024-12-30 | 25.99 | 29.86 | 25.25 | 28.69 | 83.9M |
| 2024-12-27 | 25.80 | 26.01 | 24.61 | 24.88 | 41.7M |
| 2024-12-26 | 23.20 | 27.37 | 23.10 | 25.50 | 50.7M |
| 2024-12-25 | 25.09 | 25.49 | 22.89 | 23.49 | 41.5M |
| 2024-12-24 | 28.08 | 29.68 | 25.60 | 26.16 | 54.9M |
| 2024-12-23 | 26.44 | 28.50 | 25.59 | 27.06 | 52.2M |
| 2024-12-20 | 25.40 | 27.90 | 25.10 | 26.89 | 50.3M |
| 2024-12-19 | 23.85 | 26.95 | 23.72 | 26.24 | 47.8M |
| 2024-12-18 | 23.42 | 25.03 | 22.69 | 24.43 | 33.2M |
| 2024-12-17 | 25.40 | 26.00 | 23.47 | 23.60 | 34.7M |
| 2024-12-16 | 25.45 | 26.54 | 24.13 | 26.11 | 48.1M |
| 2024-12-13 | 25.90 | 28.10 | 25.01 | 25.08 | 77.4M |
| 2024-12-12 | 23.33 | 25.98 | 22.16 | 25.98 | 56.1M |
| 2024-12-11 | 20.50 | 22.00 | 20.39 | 21.65 | 23.8M |
| 2024-12-10 | 21.34 | 21.40 | 20.45 | 20.58 | 13.8M |
| 2024-12-09 | 20.64 | 21.07 | 20.30 | 20.50 | 13.7M |
| 2024-12-06 | 20.13 | 20.93 | 19.81 | 20.63 | 16.2M |
| 2024-12-05 | 19.63 | 20.28 | 19.56 | 20.12 | 9.4M |
| 2024-12-04 | 20.35 | 20.45 | 19.59 | 19.75 | 11.8M |
| 2024-12-03 | 20.00 | 20.61 | 19.57 | 20.53 | 16.5M |
| 2024-12-02 | 19.85 | 20.17 | 19.65 | 20.00 | 10.3M |
| 2024-11-29 | 19.44 | 20.28 | 19.12 | 19.90 | 13.1M |
| 2024-11-28 | 19.83 | 20.30 | 19.40 | 19.45 | 9.2M |
| 2024-11-27 | 18.90 | 19.85 | 18.36 | 19.81 | 12.0M |
| 2024-11-26 | 18.90 | 19.87 | 18.61 | 19.20 | 12.0M |
| 2024-11-25 | 19.15 | 19.20 | 18.36 | 18.92 | 8.3M |
| 2024-11-22 | 19.56 | 20.28 | 18.87 | 18.87 | 11.0M |
| 2024-11-21 | 19.97 | 20.06 | 19.37 | 19.65 | 9.0M |
| 2024-11-20 | 19.26 | 20.25 | 19.24 | 20.00 | 11.2M |
| 2024-11-19 | 18.85 | 19.48 | 18.63 | 19.46 | 9.1M |
| 2024-11-18 | 21.16 | 21.18 | 18.39 | 18.93 | 16.1M |
| 2024-11-15 | 20.94 | 21.97 | 20.78 | 20.98 | 17.4M |
| 2024-11-14 | 22.14 | 22.35 | 20.87 | 20.93 | 18.2M |
| 2024-11-13 | 20.95 | 21.83 | 20.62 | 21.79 | 19.7M |
| 2024-11-12 | 21.92 | 21.97 | 20.80 | 21.16 | 17.1M |
| 2024-11-11 | 20.75 | 21.81 | 20.68 | 21.60 | 19.3M |
| 2024-11-08 | 21.42 | 21.54 | 20.69 | 20.70 | 18.6M |
| 2024-11-07 | 20.39 | 21.14 | 20.12 | 20.98 | 16.8M |
| 2024-11-06 | 20.91 | 21.28 | 20.41 | 20.64 | 17.7M |
| 2024-11-05 | 19.58 | 21.49 | 19.50 | 21.00 | 21.5M |
| 2024-11-04 | 18.80 | 19.46 | 18.76 | 19.46 | 9.3M |
| 2024-11-01 | 20.50 | 20.57 | 18.85 | 18.89 | 17.8M |
| 2024-10-31 | 20.39 | 21.13 | 20.11 | 20.73 | 16.9M |
| 2024-10-30 | 20.23 | 20.77 | 19.91 | 20.52 | 15.3M |
| 2024-10-29 | 21.60 | 22.14 | 20.52 | 20.52 | 21.0M |
| 2024-10-28 | 21.88 | 22.26 | 21.61 | 21.89 | 16.9M |
| 2024-10-25 | 21.51 | 22.17 | 21.45 | 21.72 | 17.7M |
| 2024-10-24 | 21.15 | 21.88 | 20.85 | 21.67 | 17.4M |
| 2024-10-23 | 21.88 | 22.38 | 21.10 | 21.38 | 26.2M |
| 2024-10-22 | 23.64 | 23.64 | 21.63 | 22.05 | 34.6M |
| 2024-10-21 | 22.58 | 24.97 | 21.83 | 23.87 | 55.6M |
| 2024-10-18 | 21.05 | 23.89 | 20.62 | 22.53 | 58.2M |
| 2024-10-17 | 20.20 | 22.98 | 19.58 | 21.64 | 60.2M |
| 2024-10-16 | 19.02 | 21.96 | 18.81 | 20.90 | 56.1M |
| 2024-10-15 | 18.53 | 19.46 | 18.21 | 18.30 | 17.7M |
| 2024-10-14 | 17.97 | 18.95 | 17.51 | 18.86 | 18.0M |
| 2024-10-11 | 19.10 | 19.45 | 17.76 | 18.19 | 19.3M |
| 2024-10-10 | 19.92 | 20.80 | 19.52 | 19.61 | 27.2M |
| 2024-10-09 | 21.40 | 21.53 | 19.00 | 19.10 | 33.4M |
| 2024-10-08 | 23.10 | 23.10 | 20.30 | 22.65 | 46.0M |
| 2024-09-30 | 17.70 | 19.60 | 17.28 | 19.38 | 36.3M |
| 2024-09-27 | 15.57 | 16.92 | 15.55 | 16.63 | 22.6M |
| 2024-09-26 | 14.80 | 15.41 | 14.70 | 15.41 | 16.0M |
| 2024-09-25 | 14.70 | 15.45 | 14.65 | 14.87 | 19.5M |
| 2024-09-24 | 13.94 | 14.62 | 13.52 | 14.62 | 22.2M |
| 2024-09-23 | 14.53 | 14.80 | 14.25 | 14.58 | 10.3M |
| 2024-09-20 | 14.53 | 14.76 | 14.38 | 14.53 | 7.4M |
| 2024-09-19 | 14.16 | 14.67 | 14.06 | 14.53 | 8.8M |
| 2024-09-18 | 14.10 | 14.24 | 13.66 | 14.01 | 7.1M |
| 2024-09-13 | 14.80 | 14.82 | 14.05 | 14.05 | 11.5M |
| 2024-09-12 | 14.98 | 15.17 | 14.70 | 14.82 | 7.0M |
| 2024-09-11 | 15.16 | 15.24 | 14.79 | 14.89 | 6.9M |
| 2024-09-10 | 14.89 | 15.38 | 14.53 | 15.25 | 9.4M |
| 2024-09-09 | 14.84 | 15.15 | 14.48 | 14.89 | 8.4M |
| 2024-09-06 | 15.72 | 15.88 | 14.82 | 14.87 | 13.5M |
| 2024-09-05 | 15.65 | 15.81 | 15.45 | 15.71 | 10.4M |
| 2024-09-04 | 16.08 | 16.18 | 15.52 | 15.62 | 14.8M |
| 2024-09-03 | 16.08 | 16.39 | 15.68 | 16.37 | 19.6M |
| 2024-09-02 | 15.97 | 16.69 | 15.89 | 15.92 | 27.4M |
| 2024-08-30 | 14.88 | 16.17 | 14.80 | 15.88 | 27.1M |
| 2024-08-29 | 14.90 | 15.09 | 14.72 | 14.94 | 17.4M |
| 2024-08-28 | 14.80 | 15.37 | 14.53 | 15.17 | 19.0M |
| 2024-08-27 | 15.60 | 16.28 | 15.03 | 15.11 | 24.6M |
| 2024-08-26 | 17.00 | 17.01 | 15.81 | 16.10 | 32.7M |
| 2024-08-23 | 16.70 | 18.53 | 16.70 | 17.92 | 44.6M |
| 2024-08-22 | 18.82 | 19.15 | 16.60 | 17.50 | 53.0M |
| 2024-08-21 | 15.40 | 18.29 | 15.40 | 18.29 | 17.5M |
| 2024-08-20 | 15.30 | 15.60 | 14.99 | 15.24 | 17.3M |
| 2024-08-19 | 15.80 | 16.40 | 15.35 | 15.99 | 30.9M |
| 2024-08-16 | 14.98 | 16.90 | 14.89 | 16.11 | 34.9M |
| 2024-08-15 | 14.09 | 15.20 | 13.82 | 15.00 | 25.0M |
| 2024-08-14 | 13.32 | 15.33 | 13.22 | 14.22 | 19.5M |
| 2024-08-13 | 13.11 | 13.27 | 12.78 | 13.24 | 3.7M |
| 2024-08-12 | 13.23 | 13.27 | 12.85 | 13.01 | 4.5M |
| 2024-08-09 | 13.45 | 13.65 | 13.23 | 13.23 | 4.1M |
| 2024-08-08 | 13.71 | 13.71 | 13.06 | 13.36 | 5.8M |
| 2024-08-07 | 13.68 | 13.92 | 13.64 | 13.76 | 3.9M |
| 2024-08-06 | 13.64 | 13.92 | 13.48 | 13.68 | 6.4M |
| 2024-08-05 | 14.18 | 14.40 | 13.46 | 13.47 | 6.5M |
| 2024-08-02 | 14.68 | 14.80 | 14.21 | 14.26 | 4.5M |
| 2024-08-01 | 14.80 | 14.96 | 14.59 | 14.75 | 5.7M |
| 2024-07-31 | 14.00 | 14.88 | 13.96 | 14.78 | 7.3M |
| 2024-07-30 | 13.92 | 14.24 | 13.82 | 14.04 | 4.2M |
| 2024-07-29 | 13.86 | 14.15 | 13.62 | 13.96 | 4.4M |
| 2024-07-26 | 13.80 | 13.98 | 13.68 | 13.88 | 2.7M |
| 2024-07-25 | 13.44 | 13.90 | 13.39 | 13.72 | 3.9M |
| 2024-07-24 | 14.00 | 14.08 | 13.45 | 13.53 | 4.8M |
| 2024-07-23 | 14.35 | 14.45 | 13.95 | 13.99 | 4.3M |
| 2024-07-22 | 14.01 | 14.50 | 13.95 | 14.30 | 4.4M |
| 2024-07-19 | 13.68 | 14.13 | 13.60 | 13.95 | 3.2M |
| 2024-07-18 | 13.86 | 13.88 | 13.35 | 13.68 | 4.8M |
| 2024-07-17 | 14.25 | 14.45 | 13.93 | 13.94 | 3.3M |
| 2024-07-16 | 14.20 | 14.32 | 13.95 | 14.25 | 3.2M |
| 2024-07-15 | 14.70 | 14.70 | 14.08 | 14.11 | 3.5M |
| 2024-07-12 | 14.81 | 14.81 | 14.56 | 14.57 | 3.6M |
| 2024-07-11 | 14.60 | 14.84 | 14.47 | 14.81 | 4.4M |
| 2024-07-10 | 14.06 | 14.55 | 13.90 | 14.35 | 4.8M |
| 2024-07-09 | 13.80 | 14.16 | 13.40 | 14.13 | 5.9M |
| 2024-07-08 | 14.37 | 14.41 | 13.70 | 13.80 | 4.4M |
| 2024-07-05 | 14.09 | 14.48 | 13.96 | 14.37 | 3.8M |
| 2024-07-04 | 14.88 | 15.00 | 14.10 | 14.14 | 4.4M |
| 2024-07-03 | 15.17 | 15.20 | 14.81 | 14.82 | 4.3M |
| 2024-07-02 | 14.91 | 15.44 | 14.86 | 15.20 | 7.0M |
| 2024-07-01 | 14.64 | 15.05 | 14.42 | 14.91 | 5.8M |
| 2024-06-28 | 14.88 | 15.21 | 14.63 | 14.68 | 9.1M |
| 2024-06-27 | 15.06 | 15.83 | 14.80 | 14.98 | 11.7M |
| 2024-06-26 | 13.92 | 15.13 | 13.72 | 15.08 | 7.5M |
| 2024-06-25 | 14.43 | 14.55 | 13.82 | 14.01 | 6.3M |
| 2024-06-24 | 15.14 | 15.23 | 14.41 | 14.47 | 4.9M |
| 2024-06-21 | 15.58 | 15.58 | 15.12 | 15.25 | 3.4M |
| 2024-06-20 | 15.90 | 16.08 | 15.51 | 15.53 | 4.6M |
| 2024-06-19 | 16.28 | 16.51 | 16.00 | 16.02 | 6.3M |
| 2024-06-18 | 15.84 | 16.32 | 15.61 | 16.24 | 6.4M |
| 2024-06-17 | 15.68 | 15.89 | 15.60 | 15.73 | 4.5M |
| 2024-06-14 | 15.83 | 15.88 | 15.52 | 15.80 | 5.8M |
| 2024-06-13 | 15.70 | 16.07 | 15.48 | 15.83 | 5.8M |
| 2024-06-12 | 15.49 | 15.73 | 15.28 | 15.61 | 5.4M |
| 2024-06-11 | 14.72 | 15.29 | 14.31 | 15.28 | 5.7M |
| 2024-06-07 | 15.01 | 15.22 | 14.62 | 14.78 | 5.3M |
| 2024-06-06 | 15.50 | 15.61 | 14.63 | 14.74 | 4.8M |
| 2024-06-05 | 15.59 | 15.84 | 15.40 | 15.41 | 3.4M |
| 2024-06-04 | 15.82 | 15.88 | 15.27 | 15.60 | 5.0M |
| 2024-06-03 | 16.35 | 16.49 | 15.78 | 15.90 | 4.7M |
| 2024-05-31 | 15.92 | 16.47 | 15.86 | 16.37 | 3.6M |
| 2024-05-30 | 15.92 | 16.16 | 15.61 | 15.95 | 2.9M |
| 2024-05-29 | 16.00 | 16.25 | 15.91 | 16.01 | 3.6M |
| 2024-05-28 | 16.27 | 16.34 | 15.86 | 15.90 | 3.1M |
| 2024-05-27 | 16.24 | 16.38 | 15.67 | 16.28 | 4.4M |
| 2024-05-24 | 16.82 | 16.85 | 16.12 | 16.14 | 4.4M |
| 2024-05-23 | 17.12 | 17.26 | 16.61 | 16.67 | 4.1M |
| 2024-05-22 | 16.84 | 17.17 | 16.77 | 17.12 | 3.2M |
| 2024-05-21 | 17.09 | 17.24 | 16.90 | 16.98 | 3.1M |
| 2024-05-20 | 17.23 | 17.45 | 16.91 | 17.11 | 4.1M |
| 2024-05-17 | 16.81 | 17.09 | 16.54 | 17.08 | 3.3M |
| 2024-05-16 | 16.72 | 17.03 | 16.61 | 16.75 | 3.6M |
| 2024-05-15 | 16.80 | 17.03 | 16.53 | 16.54 | 3.2M |
| 2024-05-14 | 16.52 | 16.88 | 16.42 | 16.81 | 4.7M |
| 2024-05-13 | 16.80 | 16.80 | 16.20 | 16.31 | 5.4M |
| 2024-05-10 | 17.55 | 17.68 | 16.85 | 16.95 | 4.5M |
| 2024-05-09 | 17.37 | 17.64 | 17.34 | 17.44 | 4.2M |
| 2024-05-08 | 17.85 | 17.85 | 17.37 | 17.45 | 4.2M |
| 2024-05-07 | 17.87 | 18.13 | 17.70 | 17.85 | 5.0M |
| 2024-05-06 | 18.20 | 18.25 | 17.83 | 17.87 | 6.2M |
| 2024-04-30 | 17.90 | 18.28 | 17.56 | 17.85 | 6.6M |
| 2024-04-29 | 17.40 | 18.16 | 17.30 | 17.90 | 9.2M |
| 2024-04-26 | 16.55 | 17.72 | 16.45 | 17.45 | 11.4M |
| 2024-04-25 | 16.50 | 16.59 | 16.17 | 16.23 | 5.5M |
| 2024-04-24 | 15.98 | 16.55 | 15.96 | 16.55 | 6.1M |
| 2024-04-23 | 15.62 | 16.17 | 15.59 | 15.98 | 5.1M |
| 2024-04-22 | 15.44 | 15.84 | 14.90 | 15.66 | 5.7M |
| 2024-04-19 | 15.72 | 15.89 | 15.34 | 15.44 | 5.0M |
| 2024-04-18 | 16.12 | 16.25 | 15.59 | 15.82 | 6.0M |
| 2024-04-17 | 15.13 | 16.11 | 15.13 | 16.10 | 6.8M |
| 2024-04-16 | 16.30 | 16.30 | 14.70 | 14.88 | 7.3M |
| 2024-04-15 | 16.98 | 17.17 | 15.98 | 16.30 | 6.8M |
| 2024-04-12 | 17.48 | 17.68 | 17.00 | 17.05 | 3.7M |
| 2024-04-11 | 17.22 | 17.82 | 17.10 | 17.49 | 4.6M |
| 2024-04-10 | 18.00 | 18.00 | 17.03 | 17.28 | 5.1M |
| 2024-04-09 | 17.90 | 18.22 | 17.75 | 18.05 | 3.9M |
| 2024-04-08 | 18.02 | 18.04 | 17.33 | 17.77 | 5.8M |
| 2024-04-03 | 19.00 | 19.00 | 17.93 | 18.00 | 9.4M |
| 2024-04-02 | 19.96 | 20.00 | 18.92 | 19.10 | 10.8M |
| 2024-04-01 | 20.41 | 20.51 | 19.70 | 19.94 | 11.4M |
| 2024-03-29 | 20.81 | 21.73 | 20.01 | 20.09 | 14.4M |
| 2024-03-28 | 19.48 | 20.17 | 18.85 | 19.79 | 12.1M |
| 2024-03-27 | 21.61 | 21.90 | 19.18 | 19.18 | 18.2M |
| 2024-03-26 | 20.80 | 22.18 | 20.63 | 22.02 | 19.2M |
| 2024-03-25 | 22.25 | 22.98 | 21.01 | 21.02 | 19.9M |
| 2024-03-22 | 21.33 | 22.55 | 21.21 | 22.25 | 21.2M |
| 2024-03-21 | 21.80 | 21.92 | 21.16 | 21.32 | 18.0M |
| 2024-03-20 | 20.42 | 22.12 | 20.30 | 22.12 | 20.7M |
| 2024-03-19 | 20.23 | 20.95 | 20.08 | 20.58 | 11.4M |
| 2024-03-18 | 20.01 | 20.23 | 19.62 | 20.23 | 9.9M |
| 2024-03-15 | 19.57 | 19.88 | 19.13 | 19.85 | 7.4M |
| 2024-03-14 | 19.96 | 20.08 | 19.30 | 19.57 | 7.6M |
| 2024-03-13 | 20.00 | 20.26 | 19.67 | 20.03 | 12.1M |
| 2024-03-12 | 19.56 | 19.95 | 19.38 | 19.84 | 8.9M |
| 2024-03-11 | 19.38 | 19.50 | 18.83 | 19.49 | 9.9M |
| 2024-03-08 | 19.79 | 20.65 | 19.05 | 19.45 | 11.2M |
| 2024-03-07 | 19.74 | 19.78 | 18.90 | 18.90 | 4.5M |
| 2024-03-06 | 19.99 | 20.14 | 19.13 | 19.49 | 4.7M |
| 2024-03-05 | 20.25 | 20.25 | 19.50 | 19.63 | 4.2M |
| 2024-03-04 | 20.12 | 20.39 | 19.30 | 20.19 | 5.9M |
| 2024-03-01 | 19.36 | 20.33 | 19.36 | 20.12 | 6.2M |
| 2024-02-29 | 17.94 | 19.49 | 17.94 | 19.41 | 7.1M |
| 2024-02-28 | 20.52 | 20.85 | 18.36 | 18.42 | 9.1M |
| 2024-02-27 | 19.42 | 20.42 | 19.17 | 20.42 | 6.6M |
| 2024-02-26 | 19.46 | 19.94 | 19.08 | 19.45 | 7.1M |
| 2024-02-23 | 19.28 | 19.58 | 18.68 | 19.58 | 7.5M |
| 2024-02-22 | 18.28 | 18.80 | 18.12 | 18.76 | 6.3M |
| 2024-02-21 | 17.66 | 18.79 | 17.45 | 17.97 | 7.1M |
| 2024-02-20 | 17.62 | 17.94 | 17.10 | 17.84 | 5.1M |
| 2024-02-19 | 17.15 | 17.80 | 17.06 | 17.61 | 8.3M |
| 2024-02-08 | 14.79 | 16.70 | 14.78 | 16.48 | 7.6M |
| 2024-02-07 | 15.01 | 15.63 | 14.55 | 14.78 | 7.5M |
| 2024-02-06 | 13.40 | 15.18 | 13.05 | 14.75 | 8.2M |
| 2024-02-05 | 16.28 | 16.28 | 13.69 | 14.04 | 6.6M |
| 2024-02-02 | 17.26 | 17.85 | 15.68 | 16.36 | 5.0M |
| 2024-02-01 | 17.42 | 17.88 | 16.91 | 17.32 | 3.6M |
| 2024-01-31 | 19.30 | 19.50 | 17.49 | 17.51 | 4.5M |
| 2024-01-30 | 19.60 | 19.99 | 19.00 | 19.15 | 2.8M |
| 2024-01-29 | 20.52 | 20.79 | 19.50 | 19.60 | 3.3M |
| 2024-01-26 | 20.88 | 21.28 | 20.45 | 20.52 | 3.4M |
| 2024-01-25 | 20.34 | 20.90 | 19.90 | 20.74 | 4.5M |
| 2024-01-24 | 20.06 | 20.55 | 19.12 | 20.35 | 4.0M |
| 2024-01-23 | 19.15 | 20.15 | 19.04 | 19.90 | 4.7M |
| 2024-01-22 | 20.72 | 20.76 | 18.90 | 19.06 | 4.3M |
| 2024-01-19 | 21.27 | 21.28 | 20.59 | 20.63 | 3.1M |
| 2024-01-18 | 20.92 | 21.55 | 20.62 | 21.27 | 3.2M |
| 2024-01-17 | 21.80 | 22.00 | 21.24 | 21.24 | 2.1M |
| 2024-01-16 | 21.81 | 21.81 | 21.25 | 21.71 | 2.2M |
| 2024-01-15 | 21.95 | 22.07 | 21.54 | 21.83 | 2.0M |
| 2024-01-12 | 22.15 | 22.45 | 21.99 | 22.08 | 2.3M |
| 2024-01-11 | 21.70 | 22.36 | 21.36 | 22.30 | 3.3M |
| 2024-01-10 | 21.78 | 21.82 | 21.19 | 21.48 | 2.4M |
| 2024-01-09 | 22.02 | 22.35 | 21.64 | 21.85 | 2.8M |
| 2024-01-08 | 22.50 | 22.50 | 22.01 | 22.01 | 2.0M |
| 2024-01-05 | 23.00 | 23.06 | 22.26 | 22.47 | 3.5M |
| 2024-01-04 | 22.63 | 23.03 | 22.38 | 22.75 | 3.5M |
| 2024-01-03 | 22.69 | 22.97 | 22.51 | 22.63 | 2.6M |
| 2024-01-02 | 23.40 | 23.40 | 22.73 | 22.73 | 2.9M |