17.04
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 | 17.86 | 17.91 | 16.86 | 16.89 | 26.1M |
| 2024-12-30 | 17.38 | 18.40 | 16.64 | 18.09 | 39.6M |
| 2024-12-27 | 17.25 | 17.64 | 17.19 | 17.29 | 19.1M |
| 2024-12-26 | 17.15 | 17.89 | 17.15 | 17.41 | 28.8M |
| 2024-12-25 | 17.45 | 17.72 | 16.41 | 16.79 | 21.8M |
| 2024-12-24 | 17.90 | 17.96 | 16.90 | 17.50 | 25.0M |
| 2024-12-23 | 19.42 | 19.62 | 17.61 | 17.76 | 37.2M |
| 2024-12-20 | 18.95 | 20.07 | 18.91 | 19.35 | 39.7M |
| 2024-12-19 | 20.65 | 20.91 | 19.83 | 19.83 | 49.5M |
| 2024-12-18 | 20.01 | 23.68 | 20.01 | 22.03 | 77.4M |
| 2024-12-17 | 25.90 | 27.17 | 22.23 | 22.23 | 95.2M |
| 2024-12-16 | 21.70 | 24.70 | 20.21 | 24.70 | 74.6M |
| 2024-12-13 | 21.30 | 24.12 | 20.80 | 22.45 | 91.3M |
| 2024-12-12 | 21.93 | 21.93 | 21.11 | 21.93 | 48.2M |
| 2024-12-11 | 19.00 | 19.94 | 18.94 | 19.94 | 26.5M |
| 2024-12-10 | 17.35 | 18.72 | 17.00 | 18.13 | 61.4M |
| 2024-12-09 | 17.59 | 17.93 | 16.71 | 17.02 | 40.2M |
| 2024-12-06 | 17.70 | 18.27 | 16.86 | 17.58 | 71.6M |
| 2024-12-05 | 15.05 | 16.61 | 14.99 | 16.61 | 27.4M |
| 2024-12-04 | 15.60 | 15.78 | 14.97 | 15.10 | 15.0M |
| 2024-12-03 | 16.27 | 16.36 | 15.57 | 15.82 | 16.8M |
| 2024-12-02 | 16.03 | 16.21 | 15.80 | 15.98 | 17.5M |
| 2024-11-29 | 15.65 | 16.18 | 15.54 | 15.89 | 20.7M |
| 2024-11-28 | 15.95 | 16.65 | 15.60 | 15.65 | 23.9M |
| 2024-11-27 | 15.10 | 16.16 | 14.34 | 15.97 | 27.2M |
| 2024-11-26 | 15.20 | 15.88 | 14.93 | 15.25 | 27.5M |
| 2024-11-25 | 14.72 | 15.04 | 13.91 | 15.04 | 14.7M |
| 2024-11-22 | 15.00 | 15.55 | 14.50 | 14.51 | 17.0M |
| 2024-11-21 | 14.65 | 15.35 | 14.65 | 15.01 | 15.2M |
| 2024-11-20 | 14.15 | 14.95 | 14.03 | 14.76 | 19.5M |
| 2024-11-19 | 14.00 | 14.17 | 13.58 | 14.17 | 18.6M |
| 2024-11-18 | 15.65 | 15.80 | 14.40 | 14.40 | 23.8M |
| 2024-11-15 | 15.58 | 16.69 | 15.45 | 16.00 | 31.7M |
| 2024-11-14 | 15.90 | 16.96 | 15.60 | 15.61 | 22.7M |
| 2024-11-13 | 15.34 | 16.40 | 15.25 | 16.28 | 29.4M |
| 2024-11-12 | 16.44 | 16.44 | 15.64 | 15.80 | 24.8M |
| 2024-11-11 | 15.31 | 16.90 | 15.27 | 16.45 | 37.7M |
| 2024-11-08 | 15.70 | 15.83 | 15.27 | 15.36 | 23.5M |
| 2024-11-07 | 15.80 | 16.52 | 15.65 | 15.86 | 34.3M |
| 2024-11-06 | 14.90 | 15.69 | 14.90 | 15.25 | 26.0M |
| 2024-11-05 | 14.29 | 14.65 | 14.21 | 14.60 | 13.8M |
| 2024-11-04 | 13.99 | 14.37 | 13.88 | 14.28 | 11.2M |
| 2024-11-01 | 15.04 | 15.04 | 14.00 | 14.02 | 19.4M |
| 2024-10-31 | 14.80 | 15.25 | 14.59 | 15.15 | 17.9M |
| 2024-10-30 | 14.89 | 15.20 | 14.73 | 15.00 | 16.2M |
| 2024-10-29 | 16.26 | 16.35 | 15.01 | 15.01 | 26.3M |
| 2024-10-28 | 15.14 | 15.66 | 14.91 | 15.56 | 25.9M |
| 2024-10-25 | 14.88 | 15.35 | 14.80 | 15.22 | 24.6M |
| 2024-10-24 | 15.07 | 15.50 | 14.76 | 14.88 | 31.8M |
| 2024-10-23 | 16.46 | 17.33 | 15.63 | 15.68 | 65.1M |
| 2024-10-22 | 14.63 | 16.34 | 14.55 | 15.92 | 60.8M |
| 2024-10-21 | 14.45 | 15.00 | 14.20 | 14.85 | 31.3M |
| 2024-10-18 | 14.45 | 14.68 | 14.00 | 14.38 | 31.4M |
| 2024-10-17 | 14.22 | 14.79 | 14.18 | 14.54 | 33.9M |
| 2024-10-16 | 14.00 | 14.38 | 13.39 | 14.17 | 39.7M |
| 2024-10-15 | 14.04 | 15.14 | 14.01 | 14.60 | 57.5M |
| 2024-10-14 | 12.65 | 13.76 | 12.40 | 13.76 | 16.5M |
| 2024-10-11 | 12.99 | 13.02 | 12.36 | 12.51 | 10.2M |
| 2024-10-10 | 13.13 | 13.50 | 12.50 | 12.94 | 17.1M |
| 2024-10-09 | 14.40 | 14.40 | 13.43 | 13.43 | 19.9M |
| 2024-10-08 | 15.60 | 15.63 | 13.83 | 14.92 | 31.2M |
| 2024-09-30 | 13.80 | 14.36 | 13.16 | 14.23 | 26.0M |
| 2024-09-27 | 12.83 | 13.20 | 12.60 | 13.16 | 11.6M |
| 2024-09-26 | 12.45 | 12.67 | 12.26 | 12.66 | 11.4M |
| 2024-09-25 | 12.22 | 13.04 | 12.22 | 12.49 | 17.7M |
| 2024-09-24 | 11.70 | 12.20 | 11.70 | 12.20 | 9.4M |
| 2024-09-23 | 11.78 | 11.88 | 11.66 | 11.81 | 5.3M |
| 2024-09-20 | 11.72 | 11.84 | 11.62 | 11.74 | 5.8M |
| 2024-09-19 | 11.23 | 11.91 | 11.18 | 11.84 | 10.2M |
| 2024-09-18 | 11.26 | 11.46 | 11.02 | 11.18 | 4.2M |
| 2024-09-13 | 11.48 | 11.61 | 11.26 | 11.27 | 4.9M |
| 2024-09-12 | 11.48 | 11.90 | 11.46 | 11.51 | 6.3M |
| 2024-09-11 | 11.43 | 11.64 | 11.39 | 11.50 | 3.9M |
| 2024-09-10 | 11.42 | 11.64 | 11.28 | 11.61 | 4.3M |
| 2024-09-09 | 11.35 | 11.52 | 11.24 | 11.42 | 3.2M |
| 2024-09-06 | 11.63 | 11.71 | 11.41 | 11.43 | 4.3M |
| 2024-09-05 | 11.51 | 11.74 | 11.42 | 11.67 | 5.5M |
| 2024-09-04 | 11.35 | 11.55 | 11.32 | 11.42 | 3.4M |
| 2024-09-03 | 11.30 | 11.59 | 11.30 | 11.47 | 4.9M |
| 2024-09-02 | 11.56 | 11.65 | 11.27 | 11.29 | 5.5M |
| 2024-08-30 | 11.14 | 11.78 | 11.14 | 11.57 | 8.8M |
| 2024-08-29 | 11.08 | 11.25 | 10.99 | 11.16 | 4.5M |
| 2024-08-28 | 10.88 | 11.19 | 10.78 | 11.10 | 5.5M |
| 2024-08-27 | 11.23 | 11.26 | 10.86 | 10.89 | 5.7M |
| 2024-08-26 | 11.15 | 11.35 | 11.10 | 11.29 | 4.7M |
| 2024-08-23 | 11.44 | 11.44 | 11.10 | 11.25 | 5.8M |
| 2024-08-22 | 11.50 | 11.78 | 11.32 | 11.44 | 8.2M |
| 2024-08-21 | 11.97 | 12.15 | 11.61 | 11.65 | 9.4M |
| 2024-08-20 | 11.99 | 12.16 | 11.71 | 11.99 | 9.9M |
| 2024-08-19 | 11.80 | 12.09 | 11.76 | 11.91 | 5.5M |
| 2024-08-16 | 12.08 | 12.18 | 11.87 | 11.88 | 5.7M |
| 2024-08-15 | 11.79 | 12.35 | 11.66 | 12.08 | 9.7M |
| 2024-08-14 | 11.75 | 11.98 | 11.68 | 11.87 | 6.3M |
| 2024-08-13 | 11.93 | 11.98 | 11.59 | 11.79 | 6.1M |
| 2024-08-12 | 11.95 | 12.11 | 11.62 | 11.91 | 6.9M |
| 2024-08-09 | 12.55 | 12.62 | 11.91 | 11.95 | 10.0M |
| 2024-08-08 | 12.49 | 12.60 | 12.09 | 12.53 | 8.5M |
| 2024-08-07 | 12.69 | 12.87 | 12.50 | 12.51 | 7.1M |
| 2024-08-06 | 12.51 | 12.70 | 12.46 | 12.68 | 8.2M |
| 2024-08-05 | 12.56 | 13.02 | 12.36 | 12.38 | 12.8M |
| 2024-08-02 | 12.78 | 13.06 | 12.66 | 12.68 | 12.0M |
| 2024-08-01 | 12.96 | 13.06 | 12.79 | 12.93 | 15.5M |
| 2024-07-31 | 12.65 | 13.20 | 12.59 | 13.10 | 24.9M |
| 2024-07-30 | 12.70 | 12.79 | 12.47 | 12.53 | 11.5M |
| 2024-07-29 | 12.85 | 12.86 | 12.44 | 12.73 | 24.5M |
| 2024-07-26 | 11.66 | 12.85 | 11.62 | 12.85 | 22.1M |
| 2024-07-25 | 11.25 | 11.85 | 11.25 | 11.68 | 8.8M |
| 2024-07-24 | 11.69 | 11.84 | 11.47 | 11.50 | 6.6M |
| 2024-07-23 | 12.15 | 12.23 | 11.74 | 11.75 | 7.9M |
| 2024-07-22 | 12.00 | 12.18 | 11.84 | 12.11 | 8.5M |
| 2024-07-19 | 12.02 | 12.80 | 11.94 | 12.16 | 14.6M |
| 2024-07-18 | 11.85 | 11.89 | 11.45 | 11.82 | 10.1M |
| 2024-07-17 | 12.00 | 12.42 | 11.94 | 12.01 | 11.6M |
| 2024-07-16 | 12.07 | 12.16 | 11.93 | 12.06 | 5.7M |
| 2024-07-15 | 12.12 | 12.38 | 12.01 | 12.15 | 5.9M |
| 2024-07-12 | 12.48 | 12.52 | 12.21 | 12.22 | 6.8M |
| 2024-07-11 | 12.26 | 12.40 | 12.14 | 12.39 | 9.5M |
| 2024-07-10 | 12.15 | 12.35 | 11.96 | 12.06 | 7.2M |
| 2024-07-09 | 11.94 | 12.27 | 11.67 | 12.23 | 9.8M |
| 2024-07-08 | 12.38 | 12.41 | 11.93 | 12.02 | 7.4M |
| 2024-07-05 | 12.00 | 12.50 | 11.81 | 12.42 | 11.9M |
| 2024-07-04 | 12.40 | 12.51 | 12.05 | 12.07 | 8.7M |
| 2024-07-03 | 12.74 | 12.78 | 12.45 | 12.48 | 7.8M |
| 2024-07-02 | 12.88 | 13.10 | 12.72 | 12.76 | 10.9M |
| 2024-07-01 | 12.61 | 12.93 | 12.41 | 12.83 | 11.9M |
| 2024-06-28 | 12.96 | 13.08 | 12.61 | 12.72 | 17.6M |
| 2024-06-27 | 13.12 | 13.73 | 12.84 | 12.90 | 28.2M |
| 2024-06-26 | 12.00 | 13.07 | 11.81 | 13.07 | 22.1M |
| 2024-06-25 | 11.79 | 11.99 | 11.72 | 11.88 | 6.0M |
| 2024-06-24 | 12.28 | 12.30 | 11.78 | 11.79 | 9.6M |
| 2024-06-21 | 12.25 | 12.47 | 12.08 | 12.39 | 6.9M |
| 2024-06-20 | 12.93 | 13.05 | 12.37 | 12.38 | 10.9M |
| 2024-06-19 | 13.16 | 13.29 | 12.92 | 12.93 | 9.1M |
| 2024-06-18 | 13.15 | 13.34 | 13.07 | 13.16 | 8.8M |
| 2024-06-17 | 13.15 | 13.30 | 13.06 | 13.12 | 7.5M |
| 2024-06-14 | 13.35 | 13.55 | 13.20 | 13.35 | 8.9M |
| 2024-06-13 | 13.81 | 13.86 | 13.37 | 13.43 | 14.3M |
| 2024-06-12 | 13.00 | 13.85 | 12.90 | 13.82 | 20.9M |
| 2024-06-11 | 13.35 | 13.45 | 12.59 | 13.05 | 12.0M |
| 2024-06-07 | 13.18 | 13.65 | 12.93 | 13.14 | 17.8M |
| 2024-06-06 | 13.11 | 13.88 | 12.89 | 12.94 | 26.1M |
| 2024-06-05 | 14.09 | 14.59 | 14.09 | 14.09 | 19.5M |
| 2024-06-04 | 15.59 | 16.10 | 15.23 | 15.65 | 27.0M |
| 2024-06-03 | 15.05 | 17.00 | 15.00 | 15.91 | 39.9M |
| 2024-05-31 | 15.36 | 15.65 | 14.86 | 15.50 | 38.9M |
| 2024-05-30 | 13.80 | 15.10 | 13.80 | 15.10 | 19.1M |
| 2024-05-29 | 13.60 | 13.89 | 13.60 | 13.73 | 4.6M |
| 2024-05-28 | 13.95 | 14.00 | 13.73 | 13.74 | 5.1M |
| 2024-05-27 | 14.00 | 14.13 | 13.70 | 14.08 | 5.8M |
| 2024-05-24 | 14.21 | 14.27 | 13.91 | 13.94 | 6.3M |
| 2024-05-23 | 14.70 | 14.73 | 14.15 | 14.20 | 9.2M |
| 2024-05-22 | 14.44 | 14.78 | 14.33 | 14.74 | 8.7M |
| 2024-05-21 | 14.59 | 14.87 | 14.41 | 14.56 | 8.7M |
| 2024-05-20 | 14.70 | 14.87 | 14.47 | 14.62 | 8.2M |
| 2024-05-17 | 14.78 | 14.87 | 14.41 | 14.69 | 9.3M |
| 2024-05-16 | 14.51 | 15.05 | 14.51 | 14.78 | 11.5M |
| 2024-05-15 | 14.56 | 14.87 | 14.46 | 14.51 | 8.0M |
| 2024-05-14 | 14.54 | 14.86 | 14.40 | 14.70 | 9.8M |
| 2024-05-13 | 14.70 | 14.72 | 14.18 | 14.31 | 9.1M |
| 2024-05-10 | 15.22 | 15.27 | 14.63 | 14.74 | 12.2M |
| 2024-05-09 | 15.20 | 15.33 | 15.08 | 15.14 | 10.3M |
| 2024-05-08 | 15.85 | 15.85 | 15.10 | 15.12 | 17.5M |
| 2024-05-07 | 16.04 | 16.43 | 15.84 | 15.92 | 19.1M |
| 2024-05-06 | 16.05 | 16.24 | 15.69 | 15.82 | 15.3M |
| 2024-04-30 | 16.03 | 16.18 | 15.61 | 15.88 | 17.9M |
| 2024-04-29 | 15.51 | 16.08 | 15.51 | 15.80 | 20.9M |
| 2024-04-26 | 14.78 | 15.60 | 14.72 | 15.36 | 19.5M |
| 2024-04-25 | 14.81 | 15.07 | 14.69 | 14.87 | 13.5M |
| 2024-04-24 | 14.64 | 15.15 | 14.29 | 14.96 | 17.2M |
| 2024-04-23 | 14.32 | 15.00 | 14.32 | 14.59 | 17.1M |
| 2024-04-22 | 14.44 | 14.54 | 13.81 | 14.16 | 11.6M |
| 2024-04-19 | 14.82 | 15.09 | 14.45 | 14.64 | 14.0M |
| 2024-04-18 | 14.68 | 15.11 | 14.21 | 14.82 | 25.4M |
| 2024-04-17 | 13.47 | 14.39 | 13.47 | 14.39 | 14.9M |
| 2024-04-16 | 14.50 | 14.53 | 13.08 | 13.08 | 18.1M |
| 2024-04-15 | 15.23 | 15.36 | 14.27 | 14.53 | 18.2M |
| 2024-04-12 | 15.82 | 16.05 | 15.40 | 15.48 | 17.6M |
| 2024-04-11 | 14.95 | 16.45 | 14.95 | 16.13 | 28.9M |
| 2024-04-10 | 15.86 | 15.86 | 14.95 | 15.13 | 18.5M |
| 2024-04-09 | 15.97 | 16.12 | 15.65 | 15.93 | 14.4M |
| 2024-04-08 | 16.44 | 16.45 | 15.75 | 15.89 | 18.2M |
| 2024-04-03 | 17.30 | 17.48 | 16.35 | 16.45 | 23.7M |
| 2024-04-02 | 19.15 | 19.30 | 17.46 | 17.67 | 35.3M |
| 2024-04-01 | 19.22 | 19.81 | 19.15 | 19.40 | 20.2M |
| 2024-03-29 | 19.85 | 20.19 | 19.21 | 19.44 | 23.0M |
| 2024-03-28 | 18.89 | 20.25 | 18.60 | 20.19 | 35.0M |
| 2024-03-27 | 18.98 | 20.87 | 18.98 | 19.53 | 37.6M |
| 2024-03-26 | 19.50 | 19.83 | 18.58 | 18.98 | 28.1M |
| 2024-03-25 | 20.88 | 20.94 | 19.40 | 19.88 | 45.5M |
| 2024-03-22 | 19.95 | 21.96 | 19.95 | 21.55 | 60.0M |
| 2024-03-21 | 21.40 | 22.46 | 20.26 | 20.33 | 76.5M |
| 2024-03-20 | 18.47 | 20.70 | 18.43 | 20.70 | 65.9M |
| 2024-03-19 | 19.53 | 20.39 | 18.80 | 18.82 | 62.5M |
| 2024-03-18 | 18.08 | 19.56 | 18.01 | 19.56 | 67.5M |
| 2024-03-15 | 17.51 | 17.97 | 17.22 | 17.78 | 22.1M |
| 2024-03-14 | 18.12 | 18.12 | 17.30 | 17.64 | 30.9M |
| 2024-03-13 | 17.19 | 18.69 | 17.07 | 18.16 | 47.0M |
| 2024-03-12 | 17.24 | 17.44 | 16.81 | 17.05 | 17.2M |
| 2024-03-11 | 16.67 | 17.17 | 16.49 | 17.04 | 19.6M |
| 2024-03-08 | 16.60 | 17.22 | 16.17 | 16.90 | 22.5M |
| 2024-03-07 | 17.60 | 17.78 | 16.11 | 16.44 | 29.5M |
| 2024-03-06 | 17.81 | 18.43 | 17.51 | 17.68 | 26.6M |
| 2024-03-05 | 18.00 | 19.25 | 17.81 | 18.16 | 47.3M |
| 2024-03-04 | 17.60 | 19.32 | 16.62 | 18.62 | 53.8M |
| 2024-03-01 | 17.55 | 17.97 | 17.01 | 17.56 | 34.5M |
| 2024-02-29 | 16.77 | 18.00 | 16.66 | 17.79 | 40.0M |
| 2024-02-28 | 18.00 | 19.10 | 16.92 | 17.27 | 57.9M |
| 2024-02-27 | 17.60 | 19.32 | 17.11 | 18.33 | 63.4M |
| 2024-02-26 | 15.60 | 17.60 | 15.23 | 17.60 | 46.9M |
| 2024-02-23 | 15.10 | 16.52 | 14.81 | 16.00 | 52.0M |
| 2024-02-22 | 13.92 | 15.25 | 13.92 | 15.16 | 44.5M |
| 2024-02-21 | 14.94 | 15.25 | 14.31 | 14.40 | 54.3M |
| 2024-02-20 | 14.36 | 14.36 | 14.36 | 14.36 | 2.5M |
| 2024-02-19 | 12.45 | 13.05 | 12.20 | 13.05 | 15.9M |
| 2024-02-08 | 11.13 | 11.89 | 10.25 | 11.86 | 30.2M |
| 2024-02-07 | 12.18 | 12.26 | 10.90 | 11.30 | 29.1M |
| 2024-02-06 | 11.95 | 12.71 | 11.69 | 12.08 | 24.0M |
| 2024-02-05 | 14.30 | 14.39 | 12.99 | 12.99 | 14.9M |
| 2024-02-02 | 15.12 | 15.54 | 13.98 | 14.43 | 17.0M |
| 2024-02-01 | 15.40 | 15.49 | 14.75 | 15.02 | 17.3M |
| 2024-01-31 | 15.75 | 16.50 | 15.30 | 15.33 | 19.7M |
| 2024-01-30 | 15.95 | 16.36 | 15.55 | 15.75 | 12.4M |
| 2024-01-29 | 16.89 | 17.29 | 15.97 | 16.07 | 17.1M |
| 2024-01-26 | 17.64 | 17.77 | 17.08 | 17.15 | 20.2M |
| 2024-01-25 | 16.84 | 17.50 | 16.59 | 17.47 | 22.8M |
| 2024-01-24 | 16.75 | 16.81 | 16.22 | 16.71 | 13.9M |
| 2024-01-23 | 16.72 | 16.95 | 16.25 | 16.68 | 18.1M |
| 2024-01-22 | 17.80 | 18.17 | 16.38 | 16.64 | 29.6M |
| 2024-01-19 | 18.06 | 18.99 | 17.81 | 17.81 | 38.2M |
| 2024-01-18 | 17.43 | 18.19 | 17.38 | 17.99 | 21.2M |
| 2024-01-17 | 18.03 | 18.90 | 17.86 | 17.86 | 27.2M |
| 2024-01-16 | 17.90 | 18.69 | 17.75 | 18.31 | 29.2M |
| 2024-01-15 | 17.76 | 18.21 | 17.35 | 17.96 | 16.2M |
| 2024-01-12 | 18.30 | 18.47 | 17.51 | 17.59 | 17.1M |
| 2024-01-11 | 17.66 | 18.28 | 17.53 | 18.21 | 18.7M |
| 2024-01-10 | 18.85 | 18.85 | 17.97 | 18.00 | 23.9M |
| 2024-01-09 | 19.20 | 19.44 | 18.48 | 18.92 | 25.1M |
| 2024-01-08 | 18.99 | 19.77 | 18.72 | 19.20 | 26.6M |
| 2024-01-05 | 19.45 | 19.90 | 18.77 | 18.99 | 28.9M |
| 2024-01-04 | 19.74 | 19.82 | 18.94 | 19.50 | 23.0M |
| 2024-01-03 | 19.90 | 20.44 | 19.40 | 19.74 | 27.6M |
| 2024-01-02 | 20.50 | 20.95 | 19.90 | 19.97 | 30.1M |