41.78
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 | 18.79 | 20.59 | 18.79 | 19.58 | 17.3M |
| 2024-12-30 | 19.07 | 19.28 | 18.46 | 18.72 | 3.4M |
| 2024-12-27 | 18.85 | 19.60 | 18.68 | 19.07 | 4.3M |
| 2024-12-26 | 18.03 | 18.96 | 18.03 | 18.77 | 3.7M |
| 2024-12-25 | 18.60 | 18.61 | 17.88 | 18.11 | 3.6M |
| 2024-12-24 | 18.73 | 19.19 | 18.23 | 18.70 | 4.3M |
| 2024-12-23 | 20.10 | 20.23 | 18.60 | 18.68 | 7.3M |
| 2024-12-20 | 19.63 | 20.82 | 19.63 | 20.30 | 8.1M |
| 2024-12-19 | 19.72 | 20.09 | 19.33 | 19.91 | 9.1M |
| 2024-12-18 | 21.00 | 21.00 | 19.30 | 20.20 | 12.6M |
| 2024-12-17 | 20.39 | 20.69 | 19.42 | 19.54 | 6.5M |
| 2024-12-16 | 20.80 | 20.89 | 20.05 | 20.24 | 8.9M |
| 2024-12-13 | 21.01 | 21.88 | 20.68 | 20.96 | 10.8M |
| 2024-12-12 | 21.20 | 21.80 | 20.94 | 21.01 | 12.2M |
| 2024-12-11 | 20.60 | 21.13 | 20.35 | 21.07 | 9.3M |
| 2024-12-10 | 20.73 | 20.93 | 20.22 | 20.75 | 10.5M |
| 2024-12-09 | 19.90 | 20.52 | 19.66 | 20.42 | 8.5M |
| 2024-12-06 | 20.38 | 20.49 | 19.76 | 19.90 | 6.0M |
| 2024-12-05 | 19.78 | 20.68 | 19.75 | 20.26 | 7.6M |
| 2024-12-04 | 19.94 | 20.30 | 19.60 | 19.76 | 5.5M |
| 2024-12-03 | 19.64 | 20.31 | 19.53 | 19.76 | 5.5M |
| 2024-12-02 | 19.21 | 19.69 | 19.21 | 19.68 | 5.0M |
| 2024-11-29 | 18.72 | 19.29 | 18.48 | 19.07 | 5.3M |
| 2024-11-28 | 18.47 | 19.08 | 18.35 | 18.73 | 4.7M |
| 2024-11-27 | 18.44 | 18.65 | 17.71 | 18.45 | 3.8M |
| 2024-11-26 | 18.73 | 18.85 | 18.31 | 18.33 | 2.6M |
| 2024-11-25 | 18.38 | 18.75 | 18.12 | 18.75 | 3.3M |
| 2024-11-22 | 19.27 | 19.40 | 18.16 | 18.30 | 4.0M |
| 2024-11-21 | 19.18 | 19.38 | 18.96 | 19.27 | 3.0M |
| 2024-11-20 | 18.88 | 19.36 | 18.81 | 19.29 | 3.5M |
| 2024-11-19 | 18.58 | 19.02 | 18.20 | 19.00 | 4.7M |
| 2024-11-18 | 19.10 | 19.18 | 18.07 | 18.46 | 4.6M |
| 2024-11-15 | 19.49 | 19.63 | 18.80 | 18.94 | 4.5M |
| 2024-11-14 | 20.27 | 20.34 | 19.41 | 19.49 | 4.8M |
| 2024-11-13 | 20.16 | 20.40 | 19.66 | 20.38 | 5.8M |
| 2024-11-12 | 20.66 | 20.97 | 20.22 | 20.44 | 8.9M |
| 2024-11-11 | 19.94 | 20.80 | 19.93 | 20.66 | 9.0M |
| 2024-11-08 | 20.50 | 20.86 | 20.07 | 20.11 | 10.9M |
| 2024-11-07 | 19.69 | 20.29 | 19.60 | 20.20 | 9.5M |
| 2024-11-06 | 19.82 | 19.90 | 19.24 | 19.50 | 7.1M |
| 2024-11-05 | 19.27 | 19.73 | 19.06 | 19.56 | 6.2M |
| 2024-11-04 | 18.31 | 19.29 | 18.31 | 19.24 | 6.1M |
| 2024-11-01 | 19.65 | 19.84 | 18.29 | 18.31 | 8.6M |
| 2024-10-31 | 19.96 | 20.00 | 19.55 | 19.88 | 7.6M |
| 2024-10-30 | 19.40 | 20.00 | 19.22 | 19.81 | 6.6M |
| 2024-10-29 | 19.58 | 19.97 | 19.30 | 19.61 | 8.5M |
| 2024-10-28 | 19.69 | 19.78 | 19.38 | 19.59 | 5.9M |
| 2024-10-25 | 19.23 | 19.78 | 19.20 | 19.63 | 6.7M |
| 2024-10-24 | 19.05 | 19.39 | 18.83 | 19.11 | 4.2M |
| 2024-10-23 | 19.30 | 19.54 | 19.09 | 19.21 | 5.5M |
| 2024-10-22 | 19.70 | 19.78 | 19.18 | 19.41 | 6.9M |
| 2024-10-21 | 19.10 | 19.72 | 18.70 | 19.67 | 9.6M |
| 2024-10-18 | 18.00 | 19.24 | 17.98 | 19.00 | 9.3M |
| 2024-10-17 | 18.18 | 18.48 | 18.01 | 18.05 | 4.9M |
| 2024-10-16 | 17.87 | 18.37 | 17.71 | 18.08 | 5.3M |
| 2024-10-15 | 18.66 | 18.97 | 18.18 | 18.18 | 6.6M |
| 2024-10-14 | 18.12 | 18.85 | 17.80 | 18.81 | 7.9M |
| 2024-10-11 | 19.28 | 19.65 | 18.50 | 18.57 | 8.2M |
| 2024-10-10 | 20.28 | 20.72 | 19.10 | 19.12 | 10.3M |
| 2024-10-09 | 21.50 | 22.49 | 20.01 | 20.30 | 16.8M |
| 2024-10-08 | 21.65 | 22.12 | 19.46 | 22.12 | 25.2M |
| 2024-09-30 | 18.55 | 20.11 | 18.55 | 20.11 | 17.8M |
| 2024-09-27 | 18.50 | 18.51 | 17.57 | 18.28 | 17.9M |
| 2024-09-26 | 16.13 | 17.79 | 16.13 | 17.79 | 14.3M |
| 2024-09-25 | 16.40 | 16.60 | 16.10 | 16.17 | 9.0M |
| 2024-09-24 | 15.99 | 16.36 | 15.64 | 16.27 | 9.4M |
| 2024-09-23 | 15.66 | 16.50 | 15.50 | 16.23 | 9.0M |
| 2024-09-20 | 14.93 | 16.18 | 14.85 | 15.79 | 7.7M |
| 2024-09-19 | 14.98 | 15.13 | 14.80 | 14.92 | 1.7M |
| 2024-09-18 | 14.78 | 14.88 | 14.46 | 14.79 | 1.9M |
| 2024-09-13 | 15.24 | 15.30 | 14.78 | 14.78 | 2.4M |
| 2024-09-12 | 15.48 | 15.54 | 15.23 | 15.26 | 2.0M |
| 2024-09-11 | 15.53 | 15.62 | 15.33 | 15.36 | 1.8M |
| 2024-09-10 | 15.50 | 15.66 | 15.32 | 15.56 | 2.2M |
| 2024-09-09 | 15.20 | 15.82 | 15.01 | 15.64 | 4.2M |
| 2024-09-06 | 15.69 | 15.89 | 15.30 | 15.32 | 3.5M |
| 2024-09-05 | 15.50 | 15.98 | 15.45 | 15.73 | 3.9M |
| 2024-09-04 | 15.28 | 15.51 | 15.15 | 15.40 | 2.0M |
| 2024-09-03 | 15.18 | 15.58 | 15.16 | 15.42 | 2.4M |
| 2024-09-02 | 15.45 | 15.72 | 15.22 | 15.24 | 3.3M |
| 2024-08-30 | 15.15 | 15.81 | 15.07 | 15.56 | 4.5M |
| 2024-08-29 | 14.70 | 15.24 | 14.58 | 15.15 | 3.2M |
| 2024-08-28 | 14.77 | 14.87 | 14.53 | 14.74 | 1.7M |
| 2024-08-27 | 14.95 | 14.95 | 14.60 | 14.64 | 1.9M |
| 2024-08-26 | 14.82 | 15.02 | 14.72 | 14.95 | 1.9M |
| 2024-08-23 | 14.80 | 15.09 | 14.61 | 14.89 | 2.4M |
| 2024-08-22 | 15.35 | 15.38 | 14.84 | 14.87 | 2.7M |
| 2024-08-21 | 15.14 | 15.41 | 15.04 | 15.33 | 2.2M |
| 2024-08-20 | 15.30 | 15.49 | 15.06 | 15.13 | 2.4M |
| 2024-08-19 | 15.70 | 15.89 | 15.29 | 15.30 | 4.3M |
| 2024-08-16 | 15.85 | 16.14 | 15.79 | 15.99 | 3.8M |
| 2024-08-15 | 15.82 | 15.98 | 15.54 | 15.85 | 3.2M |
| 2024-08-14 | 15.59 | 15.93 | 15.59 | 15.82 | 3.0M |
| 2024-08-13 | 15.38 | 15.67 | 15.38 | 15.67 | 2.5M |
| 2024-08-12 | 15.62 | 15.94 | 15.55 | 15.64 | 2.6M |
| 2024-08-09 | 15.93 | 16.10 | 15.74 | 15.76 | 2.9M |
| 2024-08-08 | 16.00 | 16.00 | 15.50 | 15.84 | 4.6M |
| 2024-08-07 | 16.20 | 16.38 | 15.90 | 16.09 | 4.2M |
| 2024-08-06 | 16.08 | 16.49 | 15.70 | 16.21 | 6.2M |
| 2024-08-05 | 17.17 | 17.47 | 15.89 | 15.96 | 12.1M |
| 2024-08-02 | 18.88 | 19.13 | 17.64 | 17.65 | 13.8M |
| 2024-08-01 | 18.11 | 19.26 | 18.10 | 19.24 | 16.5M |
| 2024-07-31 | 18.00 | 18.40 | 17.81 | 18.20 | 11.4M |
| 2024-07-30 | 18.02 | 18.56 | 17.60 | 18.12 | 10.6M |
| 2024-07-29 | 17.88 | 18.30 | 17.62 | 18.22 | 11.1M |
| 2024-07-26 | 17.40 | 18.05 | 17.34 | 17.88 | 12.7M |
| 2024-07-25 | 17.25 | 17.60 | 16.60 | 17.40 | 7.5M |
| 2024-07-24 | 16.98 | 17.63 | 16.93 | 17.45 | 9.5M |
| 2024-07-23 | 17.33 | 17.74 | 16.93 | 17.29 | 10.6M |
| 2024-07-22 | 17.34 | 17.55 | 16.93 | 17.19 | 7.4M |
| 2024-07-19 | 17.55 | 17.84 | 17.26 | 17.33 | 10.1M |
| 2024-07-18 | 16.70 | 17.88 | 16.50 | 17.74 | 12.9M |
| 2024-07-17 | 18.30 | 18.30 | 17.12 | 17.17 | 15.0M |
| 2024-07-16 | 17.69 | 18.59 | 17.32 | 18.59 | 17.9M |
| 2024-07-15 | 17.50 | 18.30 | 17.38 | 18.05 | 19.0M |
| 2024-07-12 | 16.91 | 17.60 | 16.56 | 17.53 | 17.1M |
| 2024-07-11 | 16.97 | 17.90 | 16.86 | 17.08 | 20.0M |
| 2024-07-10 | 15.50 | 16.50 | 15.34 | 16.50 | 7.5M |
| 2024-07-09 | 14.59 | 15.00 | 14.31 | 15.00 | 3.4M |
| 2024-07-08 | 14.99 | 15.00 | 14.46 | 14.51 | 2.2M |
| 2024-07-05 | 14.88 | 15.17 | 14.56 | 14.98 | 2.5M |
| 2024-07-04 | 15.42 | 15.63 | 14.88 | 14.96 | 2.7M |
| 2024-07-03 | 15.76 | 15.93 | 15.39 | 15.42 | 2.2M |
| 2024-07-02 | 15.95 | 16.20 | 15.69 | 15.77 | 2.3M |
| 2024-07-01 | 15.83 | 16.06 | 15.62 | 15.97 | 3.0M |
| 2024-06-28 | 15.92 | 16.24 | 15.73 | 15.93 | 2.7M |
| 2024-06-27 | 16.34 | 16.47 | 15.86 | 15.88 | 3.5M |
| 2024-06-26 | 15.83 | 16.50 | 15.56 | 16.45 | 4.0M |
| 2024-06-25 | 15.65 | 16.40 | 15.62 | 16.03 | 3.9M |
| 2024-06-24 | 16.37 | 16.48 | 15.65 | 15.75 | 4.5M |
| 2024-06-21 | 16.89 | 16.91 | 16.05 | 16.61 | 3.2M |
| 2024-06-20 | 17.31 | 17.45 | 16.60 | 16.67 | 4.6M |
| 2024-06-19 | 17.34 | 17.78 | 17.10 | 17.22 | 6.3M |
| 2024-06-18 | 16.79 | 17.41 | 16.60 | 17.30 | 7.2M |
| 2024-06-17 | 16.70 | 17.50 | 16.49 | 16.79 | 5.9M |
| 2024-06-14 | 16.20 | 16.75 | 16.02 | 16.70 | 4.6M |
| 2024-06-13 | 16.52 | 16.79 | 16.28 | 16.38 | 4.0M |
| 2024-06-12 | 15.80 | 16.51 | 15.66 | 16.43 | 5.6M |
| 2024-06-11 | 15.53 | 16.50 | 15.08 | 16.09 | 5.9M |
| 2024-06-07 | 15.49 | 15.98 | 15.36 | 15.66 | 4.7M |
| 2024-06-06 | 16.58 | 16.67 | 15.12 | 15.33 | 7.9M |
| 2024-06-05 | 16.48 | 16.97 | 16.26 | 16.77 | 6.9M |
| 2024-06-04 | 16.53 | 16.80 | 16.17 | 16.37 | 4.8M |
| 2024-06-03 | 17.35 | 17.64 | 16.70 | 16.97 | 4.5M |
| 2024-05-31 | 17.35 | 17.63 | 17.20 | 17.22 | 5.1M |
| 2024-05-30 | 17.10 | 17.40 | 16.90 | 17.38 | 4.0M |
| 2024-05-29 | 16.75 | 17.36 | 16.70 | 17.12 | 4.1M |
| 2024-05-28 | 16.95 | 17.15 | 16.56 | 16.75 | 2.7M |
| 2024-05-27 | 17.00 | 17.14 | 16.45 | 17.00 | 3.6M |
| 2024-05-24 | 17.33 | 17.43 | 16.88 | 16.88 | 3.9M |
| 2024-05-23 | 17.80 | 17.84 | 17.30 | 17.32 | 4.1M |
| 2024-05-22 | 17.54 | 18.06 | 17.54 | 17.85 | 4.2M |
| 2024-05-21 | 18.00 | 18.00 | 17.40 | 17.61 | 5.6M |
| 2024-05-20 | 18.34 | 18.39 | 18.00 | 18.10 | 5.1M |
| 2024-05-17 | 17.88 | 18.38 | 17.88 | 18.33 | 5.5M |
| 2024-05-16 | 17.76 | 18.12 | 17.76 | 17.86 | 4.3M |
| 2024-05-15 | 18.20 | 18.34 | 17.74 | 17.74 | 5.2M |
| 2024-05-14 | 18.30 | 19.10 | 18.03 | 18.15 | 6.2M |
| 2024-05-13 | 18.80 | 18.80 | 17.85 | 17.89 | 10.0M |
| 2024-05-10 | 19.81 | 19.82 | 18.92 | 19.05 | 8.7M |
| 2024-05-09 | 19.78 | 20.14 | 19.20 | 20.01 | 12.0M |
| 2024-05-08 | 19.58 | 20.52 | 19.09 | 19.70 | 14.4M |
| 2024-05-07 | 19.42 | 19.54 | 19.00 | 19.25 | 8.6M |
| 2024-05-06 | 19.00 | 20.09 | 19.00 | 19.45 | 12.9M |
| 2024-04-30 | 19.00 | 19.60 | 18.34 | 18.88 | 14.9M |
| 2024-04-29 | 19.50 | 19.70 | 18.61 | 18.95 | 18.5M |
| 2024-04-26 | 17.87 | 18.11 | 17.45 | 17.91 | 9.2M |
| 2024-04-25 | 17.30 | 18.24 | 17.04 | 17.83 | 10.1M |
| 2024-04-24 | 16.53 | 17.27 | 16.38 | 17.21 | 9.5M |
| 2024-04-23 | 16.26 | 16.53 | 16.05 | 16.27 | 6.8M |
| 2024-04-22 | 17.00 | 17.20 | 16.00 | 16.18 | 7.6M |
| 2024-04-19 | 17.40 | 17.44 | 16.41 | 16.68 | 11.6M |
| 2024-04-18 | 17.06 | 18.10 | 16.98 | 17.42 | 11.3M |
| 2024-04-17 | 14.95 | 16.93 | 14.91 | 16.93 | 6.4M |
| 2024-04-16 | 16.69 | 16.79 | 15.39 | 15.39 | 5.3M |
| 2024-04-15 | 18.50 | 18.75 | 17.10 | 17.10 | 8.6M |
| 2024-04-12 | 20.14 | 20.16 | 18.78 | 19.00 | 10.9M |
| 2024-04-11 | 21.20 | 21.99 | 20.01 | 20.25 | 11.3M |
| 2024-04-10 | 24.55 | 24.55 | 22.19 | 22.19 | 11.9M |
| 2024-04-09 | 25.00 | 25.43 | 24.41 | 24.65 | 13.5M |
| 2024-04-08 | 24.65 | 26.64 | 23.94 | 25.97 | 22.6M |
| 2024-04-03 | 22.99 | 24.68 | 21.79 | 24.60 | 19.7M |
| 2024-04-02 | 22.90 | 24.80 | 22.51 | 22.99 | 16.8M |
| 2024-04-01 | 21.51 | 23.68 | 21.30 | 23.25 | 15.8M |
| 2024-03-29 | 22.22 | 22.58 | 21.29 | 21.53 | 7.6M |
| 2024-03-28 | 20.77 | 23.20 | 20.77 | 22.30 | 12.0M |
| 2024-03-27 | 23.02 | 23.99 | 22.30 | 22.44 | 20.6M |
| 2024-03-26 | 21.30 | 23.39 | 20.52 | 22.99 | 18.8M |
| 2024-03-25 | 21.13 | 21.80 | 21.01 | 21.26 | 6.7M |
| 2024-03-22 | 21.90 | 21.94 | 20.88 | 21.28 | 7.3M |
| 2024-03-21 | 22.41 | 22.50 | 21.71 | 21.90 | 8.1M |
| 2024-03-20 | 22.87 | 23.04 | 21.73 | 22.30 | 12.5M |
| 2024-03-19 | 22.97 | 24.90 | 22.66 | 23.11 | 17.2M |
| 2024-03-18 | 22.10 | 23.89 | 21.21 | 23.80 | 17.5M |
| 2024-03-15 | 21.04 | 22.10 | 20.75 | 21.89 | 17.5M |
| 2024-03-14 | 20.80 | 22.71 | 19.91 | 22.12 | 25.8M |
| 2024-03-13 | 18.80 | 20.68 | 18.53 | 20.68 | 21.9M |
| 2024-03-12 | 18.27 | 19.00 | 18.20 | 18.80 | 8.5M |
| 2024-03-11 | 17.88 | 18.25 | 17.85 | 18.12 | 4.8M |
| 2024-03-08 | 18.69 | 18.72 | 17.81 | 18.25 | 6.6M |
| 2024-03-07 | 18.30 | 18.88 | 18.10 | 18.60 | 10.5M |
| 2024-03-06 | 17.48 | 18.27 | 17.34 | 18.23 | 8.8M |
| 2024-03-05 | 17.80 | 17.97 | 17.23 | 17.49 | 7.0M |
| 2024-03-04 | 18.25 | 18.37 | 17.80 | 17.97 | 6.7M |
| 2024-03-01 | 18.85 | 18.88 | 17.70 | 18.23 | 11.8M |
| 2024-02-29 | 17.08 | 19.45 | 17.05 | 18.92 | 11.7M |
| 2024-02-28 | 20.50 | 20.59 | 18.86 | 18.86 | 15.8M |
| 2024-02-27 | 19.50 | 20.96 | 19.31 | 20.96 | 19.0M |
| 2024-02-26 | 17.50 | 19.05 | 17.38 | 19.05 | 6.9M |
| 2024-02-23 | 16.18 | 17.40 | 15.81 | 17.32 | 12.1M |
| 2024-02-22 | 15.10 | 16.55 | 15.10 | 16.30 | 10.4M |
| 2024-02-21 | 14.54 | 15.96 | 14.29 | 15.21 | 9.5M |
| 2024-02-20 | 13.95 | 14.65 | 13.69 | 14.51 | 7.4M |
| 2024-02-19 | 13.18 | 14.04 | 13.06 | 13.96 | 9.9M |
| 2024-02-08 | 12.01 | 13.39 | 11.30 | 13.21 | 13.6M |
| 2024-02-07 | 14.11 | 14.16 | 12.56 | 12.56 | 10.0M |
| 2024-02-06 | 14.64 | 14.86 | 13.94 | 13.95 | 6.7M |
| 2024-02-05 | 16.69 | 16.70 | 15.49 | 15.49 | 1.8M |
| 2024-02-02 | 18.13 | 18.63 | 16.51 | 17.21 | 2.9M |
| 2024-02-01 | 18.25 | 18.56 | 17.70 | 18.09 | 2.5M |
| 2024-01-31 | 19.47 | 19.55 | 18.29 | 18.39 | 2.3M |
| 2024-01-30 | 20.40 | 20.40 | 19.40 | 19.52 | 1.7M |
| 2024-01-29 | 20.98 | 21.00 | 20.00 | 20.14 | 2.0M |
| 2024-01-26 | 20.77 | 21.34 | 20.77 | 20.80 | 2.7M |
| 2024-01-25 | 20.45 | 20.97 | 20.10 | 20.95 | 3.2M |
| 2024-01-24 | 20.40 | 20.72 | 19.65 | 20.23 | 2.7M |
| 2024-01-23 | 20.17 | 20.46 | 20.01 | 20.30 | 2.6M |
| 2024-01-22 | 21.70 | 21.80 | 20.28 | 20.42 | 2.5M |
| 2024-01-19 | 22.19 | 22.24 | 21.60 | 21.60 | 2.3M |
| 2024-01-18 | 22.10 | 22.40 | 21.50 | 22.06 | 3.5M |
| 2024-01-17 | 22.84 | 22.97 | 22.29 | 22.30 | 1.9M |
| 2024-01-16 | 23.04 | 23.16 | 22.54 | 22.79 | 2.2M |
| 2024-01-15 | 23.19 | 23.40 | 22.90 | 23.00 | 2.2M |
| 2024-01-12 | 23.31 | 23.81 | 23.12 | 23.17 | 2.1M |
| 2024-01-11 | 23.10 | 23.59 | 23.10 | 23.49 | 2.4M |
| 2024-01-10 | 23.80 | 23.80 | 23.19 | 23.29 | 2.5M |
| 2024-01-09 | 23.85 | 24.24 | 23.44 | 23.74 | 3.1M |
| 2024-01-08 | 24.08 | 24.45 | 23.65 | 23.67 | 3.6M |
| 2024-01-05 | 24.49 | 24.89 | 23.82 | 23.96 | 4.0M |
| 2024-01-04 | 24.50 | 24.62 | 24.16 | 24.55 | 3.6M |
| 2024-01-03 | 25.23 | 25.26 | 24.31 | 24.58 | 6.2M |
| 2024-01-02 | 25.65 | 25.99 | 25.27 | 25.27 | 5.3M |