20.40
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 | 16.46 | 16.90 | 15.68 | 15.82 | 175.9M |
| 2024-12-30 | 15.55 | 15.68 | 15.05 | 15.68 | 46.8M |
| 2024-12-27 | 14.52 | 14.78 | 14.20 | 14.25 | 27.2M |
| 2024-12-26 | 14.18 | 14.72 | 14.18 | 14.59 | 24.4M |
| 2024-12-25 | 14.46 | 14.49 | 14.04 | 14.23 | 20.8M |
| 2024-12-24 | 14.45 | 14.54 | 14.11 | 14.32 | 24.0M |
| 2024-12-23 | 15.12 | 15.37 | 14.30 | 14.37 | 35.7M |
| 2024-12-20 | 14.88 | 15.17 | 14.69 | 15.02 | 38.4M |
| 2024-12-19 | 14.00 | 15.34 | 13.90 | 15.13 | 56.2M |
| 2024-12-18 | 14.20 | 14.27 | 14.01 | 14.13 | 28.3M |
| 2024-12-17 | 14.70 | 14.76 | 14.04 | 14.07 | 35.0M |
| 2024-12-16 | 14.90 | 15.09 | 14.63 | 14.73 | 20.2M |
| 2024-12-13 | 15.23 | 15.28 | 14.91 | 14.91 | 27.5M |
| 2024-12-12 | 15.70 | 15.70 | 14.95 | 15.31 | 45.7M |
| 2024-12-11 | 15.18 | 15.85 | 15.08 | 15.70 | 58.6M |
| 2024-12-10 | 15.17 | 15.49 | 15.00 | 15.05 | 39.7M |
| 2024-12-09 | 15.02 | 15.20 | 14.60 | 14.74 | 25.0M |
| 2024-12-06 | 14.94 | 15.26 | 14.77 | 15.10 | 23.6M |
| 2024-12-05 | 14.76 | 15.12 | 14.76 | 14.98 | 21.9M |
| 2024-12-04 | 15.24 | 15.30 | 14.70 | 14.82 | 29.3M |
| 2024-12-03 | 15.27 | 15.53 | 15.08 | 15.30 | 32.2M |
| 2024-12-02 | 14.93 | 15.33 | 14.76 | 15.27 | 34.4M |
| 2024-11-29 | 14.40 | 15.15 | 14.26 | 14.90 | 39.8M |
| 2024-11-28 | 14.65 | 14.98 | 14.36 | 14.42 | 29.3M |
| 2024-11-27 | 14.35 | 14.62 | 14.00 | 14.59 | 27.2M |
| 2024-11-26 | 14.56 | 14.78 | 14.36 | 14.42 | 24.3M |
| 2024-11-25 | 15.00 | 15.10 | 14.10 | 14.56 | 39.8M |
| 2024-11-22 | 15.73 | 15.98 | 14.89 | 14.97 | 39.0M |
| 2024-11-21 | 15.86 | 16.00 | 15.52 | 15.75 | 35.3M |
| 2024-11-20 | 15.05 | 16.20 | 14.94 | 15.85 | 53.0M |
| 2024-11-19 | 14.82 | 15.15 | 14.60 | 15.10 | 34.7M |
| 2024-11-18 | 15.83 | 16.00 | 14.61 | 14.80 | 61.4M |
| 2024-11-15 | 16.85 | 17.09 | 16.00 | 16.00 | 64.7M |
| 2024-11-14 | 17.90 | 18.88 | 16.65 | 16.69 | 114.2M |
| 2024-11-13 | 17.70 | 18.58 | 17.30 | 17.95 | 106.2M |
| 2024-11-12 | 17.40 | 18.17 | 16.85 | 17.06 | 108.9M |
| 2024-11-11 | 16.13 | 17.88 | 16.00 | 17.31 | 140.2M |
| 2024-11-08 | 16.39 | 16.89 | 15.83 | 16.25 | 93.8M |
| 2024-11-07 | 15.93 | 16.72 | 15.42 | 16.48 | 123.9M |
| 2024-11-06 | 14.71 | 16.10 | 14.71 | 15.83 | 138.4M |
| 2024-11-05 | 14.20 | 14.75 | 14.15 | 14.64 | 38.3M |
| 2024-11-04 | 13.78 | 14.28 | 13.78 | 14.18 | 26.8M |
| 2024-11-01 | 15.02 | 15.02 | 13.89 | 13.99 | 64.3M |
| 2024-10-31 | 14.32 | 15.31 | 14.11 | 15.10 | 82.3M |
| 2024-10-30 | 14.30 | 14.68 | 14.12 | 14.34 | 46.3M |
| 2024-10-29 | 14.92 | 15.08 | 14.30 | 14.42 | 63.7M |
| 2024-10-28 | 14.84 | 15.26 | 14.70 | 14.97 | 44.7M |
| 2024-10-25 | 15.18 | 15.35 | 14.68 | 14.80 | 67.8M |
| 2024-10-24 | 15.95 | 16.00 | 14.98 | 15.07 | 79.7M |
| 2024-10-23 | 15.49 | 17.19 | 15.31 | 16.10 | 116.2M |
| 2024-10-22 | 16.09 | 16.09 | 15.22 | 15.63 | 59.1M |
| 2024-10-21 | 15.31 | 16.18 | 15.30 | 16.13 | 73.9M |
| 2024-10-18 | 14.28 | 15.63 | 14.13 | 15.22 | 65.9M |
| 2024-10-17 | 14.74 | 14.99 | 14.39 | 14.43 | 52.6M |
| 2024-10-16 | 13.81 | 14.55 | 13.75 | 14.47 | 38.2M |
| 2024-10-15 | 14.77 | 14.89 | 14.08 | 14.10 | 54.9M |
| 2024-10-14 | 13.69 | 14.83 | 13.32 | 14.75 | 66.1M |
| 2024-10-11 | 13.88 | 14.55 | 13.30 | 13.51 | 79.0M |
| 2024-10-10 | 16.00 | 16.00 | 13.99 | 14.42 | 131.9M |
| 2024-10-09 | 14.57 | 15.99 | 13.85 | 15.13 | 138.5M |
| 2024-10-08 | 14.54 | 14.54 | 13.50 | 14.54 | 69.3M |
| 2024-09-30 | 12.62 | 13.22 | 12.53 | 13.22 | 70.2M |
| 2024-09-27 | 11.25 | 12.14 | 11.21 | 12.02 | 41.5M |
| 2024-09-26 | 10.75 | 11.05 | 10.67 | 11.04 | 26.6M |
| 2024-09-25 | 10.89 | 11.19 | 10.76 | 10.76 | 36.3M |
| 2024-09-24 | 10.41 | 10.87 | 10.37 | 10.78 | 33.5M |
| 2024-09-23 | 10.40 | 10.53 | 10.25 | 10.46 | 29.0M |
| 2024-09-20 | 9.87 | 10.83 | 9.87 | 10.49 | 50.4M |
| 2024-09-19 | 9.51 | 9.98 | 9.40 | 9.91 | 24.7M |
| 2024-09-18 | 9.55 | 9.64 | 9.32 | 9.45 | 8.4M |
| 2024-09-13 | 9.69 | 9.75 | 9.52 | 9.53 | 9.1M |
| 2024-09-12 | 9.64 | 9.84 | 9.59 | 9.69 | 15.3M |
| 2024-09-11 | 9.46 | 9.59 | 9.44 | 9.56 | 11.0M |
| 2024-09-10 | 9.35 | 9.60 | 9.18 | 9.51 | 12.8M |
| 2024-09-09 | 9.32 | 9.38 | 9.18 | 9.28 | 6.4M |
| 2024-09-06 | 9.54 | 9.58 | 9.33 | 9.34 | 8.4M |
| 2024-09-05 | 9.40 | 9.60 | 9.36 | 9.52 | 11.0M |
| 2024-09-04 | 9.30 | 9.40 | 9.27 | 9.34 | 7.2M |
| 2024-09-03 | 9.25 | 9.44 | 9.25 | 9.38 | 10.1M |
| 2024-09-02 | 9.61 | 9.67 | 9.25 | 9.25 | 14.4M |
| 2024-08-30 | 9.59 | 9.82 | 9.53 | 9.65 | 18.6M |
| 2024-08-29 | 9.31 | 9.60 | 9.28 | 9.56 | 9.2M |
| 2024-08-28 | 9.33 | 9.44 | 9.16 | 9.37 | 8.0M |
| 2024-08-27 | 9.40 | 9.46 | 9.26 | 9.32 | 7.8M |
| 2024-08-26 | 9.58 | 9.58 | 9.31 | 9.46 | 9.0M |
| 2024-08-23 | 9.37 | 9.55 | 9.35 | 9.50 | 10.4M |
| 2024-08-22 | 9.49 | 9.67 | 9.33 | 9.37 | 11.5M |
| 2024-08-21 | 9.64 | 9.75 | 9.45 | 9.46 | 12.1M |
| 2024-08-20 | 10.07 | 10.07 | 9.63 | 9.69 | 13.7M |
| 2024-08-19 | 9.91 | 10.15 | 9.90 | 10.06 | 12.2M |
| 2024-08-16 | 9.96 | 10.05 | 9.91 | 9.95 | 7.6M |
| 2024-08-15 | 9.86 | 10.12 | 9.76 | 9.95 | 11.4M |
| 2024-08-14 | 9.90 | 10.01 | 9.90 | 9.90 | 7.4M |
| 2024-08-13 | 9.89 | 9.97 | 9.78 | 9.92 | 9.1M |
| 2024-08-12 | 10.00 | 10.01 | 9.88 | 9.89 | 9.8M |
| 2024-08-09 | 10.19 | 10.29 | 10.03 | 10.04 | 9.8M |
| 2024-08-08 | 10.20 | 10.23 | 9.93 | 10.10 | 12.9M |
| 2024-08-07 | 10.27 | 10.42 | 10.20 | 10.30 | 11.9M |
| 2024-08-06 | 10.22 | 10.32 | 10.09 | 10.26 | 13.3M |
| 2024-08-05 | 10.53 | 10.68 | 10.10 | 10.10 | 18.7M |
| 2024-08-02 | 10.83 | 10.97 | 10.60 | 10.63 | 13.2M |
| 2024-08-01 | 10.98 | 11.13 | 10.81 | 10.94 | 18.3M |
| 2024-07-31 | 10.37 | 11.05 | 10.30 | 10.95 | 25.8M |
| 2024-07-30 | 10.27 | 10.39 | 10.14 | 10.32 | 8.9M |
| 2024-07-29 | 10.32 | 10.41 | 10.23 | 10.35 | 8.8M |
| 2024-07-26 | 10.19 | 10.49 | 10.17 | 10.32 | 10.8M |
| 2024-07-25 | 10.14 | 10.29 | 10.01 | 10.14 | 9.5M |
| 2024-07-24 | 10.21 | 10.43 | 10.20 | 10.21 | 11.5M |
| 2024-07-23 | 10.71 | 10.71 | 10.27 | 10.30 | 13.2M |
| 2024-07-22 | 10.65 | 10.89 | 10.62 | 10.73 | 14.4M |
| 2024-07-19 | 10.30 | 10.66 | 10.26 | 10.58 | 15.3M |
| 2024-07-18 | 10.40 | 10.45 | 10.08 | 10.34 | 15.7M |
| 2024-07-17 | 10.57 | 10.77 | 10.50 | 10.54 | 18.1M |
| 2024-07-16 | 10.43 | 10.55 | 10.26 | 10.49 | 10.3M |
| 2024-07-15 | 10.52 | 10.55 | 10.40 | 10.43 | 9.2M |
| 2024-07-12 | 10.76 | 10.76 | 10.59 | 10.61 | 9.4M |
| 2024-07-11 | 10.76 | 10.84 | 10.67 | 10.81 | 12.9M |
| 2024-07-10 | 10.67 | 10.76 | 10.55 | 10.62 | 8.6M |
| 2024-07-09 | 10.41 | 10.72 | 10.28 | 10.68 | 15.3M |
| 2024-07-08 | 10.66 | 10.72 | 10.42 | 10.46 | 10.6M |
| 2024-07-05 | 10.65 | 10.83 | 10.53 | 10.73 | 11.2M |
| 2024-07-04 | 10.83 | 10.97 | 10.63 | 10.65 | 11.8M |
| 2024-07-03 | 11.20 | 11.24 | 10.81 | 10.84 | 15.0M |
| 2024-07-02 | 11.05 | 11.32 | 11.02 | 11.20 | 16.8M |
| 2024-07-01 | 11.10 | 11.11 | 10.70 | 11.00 | 12.3M |
| 2024-06-28 | 10.94 | 11.19 | 10.85 | 11.04 | 12.7M |
| 2024-06-27 | 11.16 | 11.18 | 10.95 | 10.95 | 11.0M |
| 2024-06-26 | 10.60 | 11.20 | 10.47 | 11.20 | 16.3M |
| 2024-06-25 | 10.71 | 10.79 | 10.38 | 10.54 | 12.8M |
| 2024-06-24 | 11.16 | 11.16 | 10.70 | 10.72 | 13.6M |
| 2024-06-21 | 11.06 | 11.29 | 10.97 | 11.21 | 11.1M |
| 2024-06-20 | 11.50 | 11.52 | 11.09 | 11.10 | 14.5M |
| 2024-06-19 | 11.71 | 11.74 | 11.46 | 11.46 | 11.8M |
| 2024-06-18 | 11.45 | 11.72 | 11.42 | 11.65 | 13.3M |
| 2024-06-17 | 11.41 | 11.56 | 11.38 | 11.45 | 9.6M |
| 2024-06-14 | 11.33 | 11.53 | 11.27 | 11.49 | 13.0M |
| 2024-06-13 | 11.43 | 11.46 | 11.30 | 11.33 | 13.0M |
| 2024-06-12 | 11.15 | 11.44 | 11.11 | 11.38 | 14.9M |
| 2024-06-11 | 10.90 | 11.13 | 10.77 | 11.11 | 11.4M |
| 2024-06-07 | 10.96 | 11.12 | 10.83 | 10.98 | 12.8M |
| 2024-06-06 | 11.27 | 11.39 | 10.80 | 10.86 | 23.5M |
| 2024-06-05 | 11.34 | 11.51 | 11.26 | 11.27 | 10.4M |
| 2024-06-04 | 11.37 | 11.41 | 11.15 | 11.37 | 17.5M |
| 2024-06-03 | 11.56 | 11.58 | 11.33 | 11.43 | 13.3M |
| 2024-05-31 | 11.42 | 11.57 | 11.41 | 11.55 | 12.0M |
| 2024-05-30 | 11.55 | 11.55 | 11.31 | 11.40 | 15.2M |
| 2024-05-29 | 11.60 | 11.73 | 11.51 | 11.57 | 11.0M |
| 2024-05-28 | 11.69 | 11.88 | 11.56 | 11.60 | 13.9M |
| 2024-05-27 | 11.68 | 11.79 | 11.43 | 11.77 | 15.2M |
| 2024-05-24 | 11.91 | 11.99 | 11.62 | 11.63 | 17.6M |
| 2024-05-23 | 12.16 | 12.21 | 11.87 | 11.90 | 17.3M |
| 2024-05-22 | 12.22 | 12.24 | 12.04 | 12.16 | 15.5M |
| 2024-05-21 | 12.40 | 12.49 | 12.25 | 12.26 | 22.6M |
| 2024-05-20 | 12.08 | 12.39 | 11.98 | 12.35 | 24.0M |
| 2024-05-17 | 11.98 | 12.16 | 11.86 | 12.16 | 18.3M |
| 2024-05-16 | 12.08 | 12.22 | 11.97 | 12.04 | 23.5M |
| 2024-05-15 | 11.96 | 12.15 | 11.86 | 11.98 | 12.9M |
| 2024-05-14 | 12.01 | 12.18 | 11.91 | 12.09 | 19.7M |
| 2024-05-13 | 12.38 | 12.38 | 11.88 | 11.94 | 32.8M |
| 2024-05-10 | 12.61 | 12.71 | 12.33 | 12.41 | 22.8M |
| 2024-05-09 | 12.71 | 12.77 | 12.51 | 12.69 | 25.4M |
| 2024-05-08 | 13.11 | 13.12 | 12.61 | 12.65 | 28.7M |
| 2024-05-07 | 13.11 | 13.49 | 12.98 | 13.18 | 30.1M |
| 2024-05-06 | 13.59 | 13.67 | 13.15 | 13.19 | 31.8M |
| 2024-04-30 | 13.59 | 13.69 | 13.18 | 13.32 | 40.4M |
| 2024-04-29 | 13.07 | 13.52 | 13.00 | 13.31 | 49.4M |
| 2024-04-26 | 11.98 | 12.77 | 11.98 | 12.61 | 43.2M |
| 2024-04-25 | 12.03 | 12.06 | 11.86 | 11.90 | 19.5M |
| 2024-04-24 | 11.40 | 12.10 | 11.40 | 12.03 | 31.0M |
| 2024-04-23 | 11.47 | 11.62 | 11.31 | 11.34 | 15.4M |
| 2024-04-22 | 11.41 | 11.64 | 11.11 | 11.40 | 17.9M |
| 2024-04-19 | 11.90 | 11.96 | 11.61 | 11.69 | 20.5M |
| 2024-04-18 | 12.06 | 12.29 | 11.81 | 11.94 | 28.1M |
| 2024-04-17 | 11.55 | 12.11 | 11.47 | 12.06 | 32.3M |
| 2024-04-16 | 12.21 | 12.27 | 11.27 | 11.30 | 40.6M |
| 2024-04-15 | 12.41 | 12.57 | 12.03 | 12.21 | 32.4M |
| 2024-04-12 | 12.69 | 12.95 | 12.40 | 12.47 | 42.1M |
| 2024-04-11 | 12.12 | 12.95 | 12.11 | 12.62 | 49.2M |
| 2024-04-10 | 12.01 | 12.38 | 11.74 | 12.29 | 37.2M |
| 2024-04-09 | 12.32 | 12.38 | 11.89 | 12.11 | 25.2M |
| 2024-04-08 | 12.05 | 12.50 | 12.01 | 12.26 | 30.4M |
| 2024-04-03 | 12.75 | 12.79 | 12.15 | 12.19 | 45.8M |
| 2024-04-02 | 13.48 | 13.50 | 12.74 | 12.85 | 59.9M |
| 2024-04-01 | 13.10 | 13.66 | 13.05 | 13.48 | 58.7M |
| 2024-03-29 | 13.33 | 13.39 | 12.75 | 12.90 | 50.5M |
| 2024-03-28 | 13.00 | 13.61 | 12.70 | 13.29 | 71.9M |
| 2024-03-27 | 13.48 | 13.79 | 12.70 | 12.76 | 99.7M |
| 2024-03-26 | 14.46 | 15.58 | 13.60 | 13.92 | 119.4M |
| 2024-03-25 | 15.88 | 16.59 | 14.74 | 14.86 | 171.8M |
| 2024-03-22 | 14.10 | 15.08 | 13.90 | 15.08 | 102.7M |
| 2024-03-21 | 13.66 | 14.24 | 13.38 | 13.71 | 84.3M |
| 2024-03-20 | 13.03 | 13.35 | 12.95 | 13.34 | 54.9M |
| 2024-03-19 | 13.13 | 13.26 | 12.92 | 13.07 | 45.5M |
| 2024-03-18 | 12.68 | 13.50 | 12.66 | 13.19 | 72.6M |
| 2024-03-15 | 12.71 | 12.73 | 12.28 | 12.54 | 33.7M |
| 2024-03-14 | 12.73 | 13.12 | 12.36 | 12.60 | 48.9M |
| 2024-03-13 | 12.90 | 13.21 | 12.75 | 12.92 | 69.9M |
| 2024-03-12 | 12.60 | 13.36 | 12.32 | 13.15 | 86.4M |
| 2024-03-11 | 12.15 | 12.53 | 11.90 | 12.46 | 53.0M |
| 2024-03-08 | 12.45 | 12.93 | 12.10 | 12.60 | 75.1M |
| 2024-03-07 | 12.18 | 13.02 | 12.02 | 12.75 | 93.1M |
| 2024-03-06 | 11.94 | 12.16 | 11.79 | 12.16 | 33.0M |
| 2024-03-05 | 12.21 | 12.34 | 12.00 | 12.05 | 36.6M |
| 2024-03-04 | 12.39 | 12.54 | 11.92 | 12.27 | 48.6M |
| 2024-03-01 | 11.86 | 12.43 | 11.85 | 12.40 | 57.0M |
| 2024-02-29 | 11.42 | 12.10 | 11.39 | 12.00 | 59.3M |
| 2024-02-28 | 12.30 | 12.95 | 11.58 | 11.61 | 91.2M |
| 2024-02-27 | 11.58 | 12.72 | 11.38 | 12.50 | 114.1M |
| 2024-02-26 | 12.00 | 12.00 | 11.33 | 11.56 | 110.4M |
| 2024-02-23 | 11.88 | 12.05 | 11.63 | 12.05 | 50.7M |
| 2024-02-22 | 10.32 | 10.95 | 10.32 | 10.95 | 80.3M |
| 2024-02-21 | 9.93 | 10.36 | 9.82 | 9.95 | 33.6M |
| 2024-02-20 | 9.96 | 10.20 | 9.69 | 10.09 | 30.3M |
| 2024-02-19 | 9.61 | 9.90 | 9.60 | 9.90 | 32.7M |
| 2024-02-08 | 9.10 | 9.54 | 9.08 | 9.30 | 28.1M |
| 2024-02-07 | 8.65 | 9.20 | 8.55 | 9.00 | 34.1M |
| 2024-02-06 | 8.00 | 8.88 | 7.56 | 8.65 | 35.6M |
| 2024-02-05 | 8.91 | 8.94 | 8.15 | 8.15 | 35.0M |
| 2024-02-02 | 9.60 | 9.92 | 8.60 | 9.05 | 32.1M |
| 2024-02-01 | 9.56 | 9.94 | 9.01 | 9.49 | 30.2M |
| 2024-01-31 | 10.41 | 10.60 | 9.68 | 9.68 | 44.6M |
| 2024-01-30 | 10.71 | 11.23 | 10.65 | 10.75 | 31.1M |
| 2024-01-29 | 11.35 | 11.60 | 10.85 | 10.88 | 47.5M |
| 2024-01-26 | 11.25 | 11.69 | 11.08 | 11.53 | 74.4M |
| 2024-01-25 | 10.10 | 11.28 | 9.92 | 11.28 | 63.0M |
| 2024-01-24 | 9.90 | 10.55 | 9.83 | 10.25 | 39.9M |
| 2024-01-23 | 9.60 | 9.86 | 9.50 | 9.77 | 15.5M |
| 2024-01-22 | 10.09 | 10.09 | 9.48 | 9.62 | 19.5M |
| 2024-01-19 | 10.20 | 10.26 | 9.99 | 10.00 | 10.0M |
| 2024-01-18 | 10.01 | 10.25 | 9.85 | 10.19 | 14.8M |
| 2024-01-17 | 10.46 | 10.49 | 10.14 | 10.14 | 9.8M |
| 2024-01-16 | 10.46 | 10.48 | 10.21 | 10.41 | 11.8M |
| 2024-01-15 | 10.56 | 10.63 | 10.44 | 10.46 | 8.3M |
| 2024-01-12 | 10.69 | 10.72 | 10.53 | 10.60 | 13.1M |
| 2024-01-11 | 10.48 | 10.75 | 10.43 | 10.73 | 17.5M |
| 2024-01-10 | 10.78 | 10.78 | 10.36 | 10.42 | 17.4M |
| 2024-01-09 | 10.83 | 11.02 | 10.71 | 10.80 | 10.3M |
| 2024-01-08 | 11.01 | 11.08 | 10.80 | 10.81 | 10.6M |
| 2024-01-05 | 11.41 | 11.44 | 10.98 | 11.01 | 11.8M |
| 2024-01-04 | 11.37 | 11.44 | 11.17 | 11.34 | 11.5M |
| 2024-01-03 | 11.41 | 11.46 | 11.14 | 11.30 | 15.1M |
| 2024-01-02 | 12.00 | 12.00 | 11.46 | 11.46 | 17.7M |