18.93
Last Update: 2025-09-29
| 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 | 16.90 | 16.97 | 16.15 | 16.18 | 5.1M |
| 2024-12-30 | 16.96 | 17.06 | 16.52 | 16.77 | 4.0M |
| 2024-12-27 | 16.87 | 17.16 | 16.74 | 16.98 | 4.7M |
| 2024-12-26 | 16.59 | 17.09 | 16.58 | 16.87 | 4.7M |
| 2024-12-25 | 17.21 | 17.21 | 16.43 | 16.60 | 6.5M |
| 2024-12-24 | 17.39 | 17.50 | 16.87 | 17.21 | 5.9M |
| 2024-12-23 | 18.00 | 18.00 | 17.19 | 17.19 | 7.3M |
| 2024-12-20 | 17.41 | 18.08 | 17.31 | 17.96 | 8.0M |
| 2024-12-19 | 17.26 | 17.54 | 17.16 | 17.44 | 5.1M |
| 2024-12-18 | 17.55 | 17.72 | 17.16 | 17.56 | 6.3M |
| 2024-12-17 | 17.88 | 17.88 | 17.35 | 17.40 | 7.7M |
| 2024-12-16 | 18.28 | 18.49 | 17.62 | 17.81 | 11.1M |
| 2024-12-13 | 19.05 | 19.11 | 18.31 | 18.32 | 15.0M |
| 2024-12-12 | 19.32 | 19.50 | 19.01 | 19.35 | 9.6M |
| 2024-12-11 | 19.07 | 19.48 | 19.00 | 19.30 | 9.0M |
| 2024-12-10 | 20.01 | 20.06 | 19.01 | 19.07 | 16.1M |
| 2024-12-09 | 18.88 | 19.58 | 18.75 | 19.46 | 15.3M |
| 2024-12-06 | 18.64 | 18.93 | 18.31 | 18.85 | 12.3M |
| 2024-12-05 | 18.38 | 18.66 | 18.30 | 18.63 | 11.8M |
| 2024-12-04 | 19.29 | 19.31 | 18.25 | 18.39 | 17.0M |
| 2024-12-03 | 19.77 | 19.95 | 19.15 | 19.36 | 14.5M |
| 2024-12-02 | 19.13 | 19.89 | 18.92 | 19.78 | 20.2M |
| 2024-11-29 | 18.72 | 19.91 | 18.20 | 19.39 | 23.3M |
| 2024-11-28 | 19.65 | 19.93 | 18.80 | 18.85 | 21.8M |
| 2024-11-27 | 19.63 | 19.98 | 18.86 | 19.49 | 28.7M |
| 2024-11-26 | 22.00 | 22.59 | 20.89 | 20.89 | 44.4M |
| 2024-11-25 | 20.74 | 23.21 | 20.11 | 23.21 | 54.0M |
| 2024-11-22 | 19.50 | 22.01 | 19.13 | 21.10 | 51.8M |
| 2024-11-21 | 20.75 | 21.16 | 20.00 | 20.01 | 33.7M |
| 2024-11-20 | 19.00 | 21.58 | 18.70 | 20.74 | 43.2M |
| 2024-11-19 | 18.44 | 20.00 | 18.44 | 19.81 | 45.5M |
| 2024-11-18 | 19.90 | 21.29 | 19.53 | 20.49 | 61.9M |
| 2024-11-15 | 17.20 | 19.35 | 17.20 | 19.35 | 22.4M |
| 2024-11-14 | 19.92 | 19.92 | 17.55 | 17.59 | 34.7M |
| 2024-11-13 | 17.28 | 19.14 | 17.19 | 19.14 | 21.6M |
| 2024-11-12 | 17.38 | 17.56 | 17.11 | 17.40 | 14.4M |
| 2024-11-11 | 16.74 | 17.38 | 16.62 | 17.38 | 14.9M |
| 2024-11-08 | 16.93 | 17.20 | 16.72 | 16.77 | 13.1M |
| 2024-11-07 | 16.74 | 17.35 | 16.54 | 16.92 | 14.0M |
| 2024-11-06 | 16.51 | 16.89 | 16.43 | 16.54 | 12.7M |
| 2024-11-05 | 16.12 | 16.56 | 16.00 | 16.48 | 11.5M |
| 2024-11-04 | 15.55 | 16.20 | 15.55 | 16.14 | 9.6M |
| 2024-11-01 | 16.83 | 16.98 | 15.75 | 15.76 | 18.0M |
| 2024-10-31 | 17.13 | 17.37 | 16.69 | 17.07 | 21.4M |
| 2024-10-30 | 17.71 | 18.12 | 17.39 | 17.63 | 22.5M |
| 2024-10-29 | 17.41 | 19.52 | 17.02 | 18.32 | 37.3M |
| 2024-10-28 | 17.65 | 18.37 | 16.90 | 17.80 | 44.0M |
| 2024-10-25 | 16.66 | 16.78 | 16.18 | 16.78 | 13.5M |
| 2024-10-24 | 15.50 | 15.50 | 15.19 | 15.25 | 5.2M |
| 2024-10-23 | 15.43 | 15.61 | 15.27 | 15.54 | 9.8M |
| 2024-10-22 | 15.34 | 15.48 | 15.15 | 15.41 | 8.8M |
| 2024-10-21 | 15.25 | 15.56 | 15.15 | 15.33 | 10.5M |
| 2024-10-18 | 14.64 | 15.46 | 14.64 | 15.22 | 10.2M |
| 2024-10-17 | 15.11 | 15.17 | 14.76 | 14.79 | 6.3M |
| 2024-10-16 | 14.65 | 15.18 | 14.41 | 14.89 | 7.0M |
| 2024-10-15 | 15.16 | 15.37 | 14.78 | 14.78 | 8.6M |
| 2024-10-14 | 15.30 | 15.43 | 14.61 | 15.28 | 10.0M |
| 2024-10-11 | 15.04 | 15.60 | 14.86 | 15.19 | 10.9M |
| 2024-10-10 | 15.32 | 15.75 | 14.77 | 15.04 | 11.8M |
| 2024-10-09 | 17.00 | 17.00 | 15.61 | 15.61 | 18.1M |
| 2024-10-08 | 17.89 | 17.89 | 16.11 | 17.34 | 31.3M |
| 2024-09-30 | 15.40 | 16.37 | 14.83 | 16.30 | 31.3M |
| 2024-09-27 | 14.45 | 15.40 | 14.30 | 15.00 | 22.1M |
| 2024-09-26 | 14.16 | 14.43 | 14.08 | 14.41 | 20.1M |
| 2024-09-25 | 13.81 | 14.93 | 13.80 | 14.48 | 29.7M |
| 2024-09-24 | 13.65 | 14.15 | 13.31 | 13.98 | 24.6M |
| 2024-09-23 | 13.04 | 14.27 | 12.75 | 13.88 | 28.3M |
| 2024-09-20 | 13.00 | 13.29 | 12.83 | 12.98 | 13.9M |
| 2024-09-19 | 12.88 | 13.11 | 12.50 | 13.07 | 17.5M |
| 2024-09-18 | 13.04 | 13.16 | 12.61 | 12.75 | 12.9M |
| 2024-09-13 | 13.68 | 13.99 | 13.05 | 13.17 | 30.2M |
| 2024-09-12 | 12.36 | 13.61 | 12.26 | 13.61 | 21.6M |
| 2024-09-11 | 12.34 | 12.65 | 12.30 | 12.37 | 8.6M |
| 2024-09-10 | 12.26 | 12.44 | 12.06 | 12.40 | 7.8M |
| 2024-09-09 | 12.10 | 12.40 | 12.10 | 12.30 | 9.0M |
| 2024-09-06 | 12.96 | 12.98 | 12.24 | 12.27 | 18.5M |
| 2024-09-05 | 13.30 | 13.49 | 13.10 | 13.19 | 20.0M |
| 2024-09-04 | 13.03 | 13.72 | 12.81 | 13.27 | 25.1M |
| 2024-09-03 | 12.75 | 13.34 | 12.50 | 13.13 | 23.8M |
| 2024-09-02 | 12.81 | 13.20 | 12.70 | 12.76 | 17.2M |
| 2024-08-30 | 12.68 | 13.23 | 12.49 | 13.04 | 30.8M |
| 2024-08-29 | 11.93 | 13.28 | 11.88 | 12.90 | 32.2M |
| 2024-08-28 | 11.87 | 12.46 | 11.77 | 12.29 | 22.6M |
| 2024-08-27 | 13.00 | 13.38 | 11.83 | 12.10 | 33.0M |
| 2024-08-26 | 11.66 | 12.69 | 11.47 | 12.69 | 16.8M |
| 2024-08-23 | 10.56 | 11.54 | 10.30 | 11.54 | 9.1M |
| 2024-08-22 | 10.78 | 10.83 | 10.49 | 10.49 | 2.5M |
| 2024-08-21 | 10.62 | 10.84 | 10.55 | 10.74 | 2.9M |
| 2024-08-20 | 10.89 | 10.93 | 10.54 | 10.56 | 2.9M |
| 2024-08-19 | 11.19 | 11.25 | 10.88 | 10.89 | 3.0M |
| 2024-08-16 | 11.19 | 11.35 | 11.14 | 11.17 | 2.8M |
| 2024-08-15 | 10.88 | 11.19 | 10.81 | 11.13 | 3.2M |
| 2024-08-14 | 11.01 | 11.08 | 10.86 | 10.92 | 1.8M |
| 2024-08-13 | 10.85 | 10.97 | 10.68 | 10.97 | 2.5M |
| 2024-08-12 | 10.94 | 11.06 | 10.77 | 10.79 | 2.4M |
| 2024-08-09 | 11.13 | 11.30 | 11.01 | 11.01 | 2.7M |
| 2024-08-08 | 11.10 | 11.23 | 10.90 | 11.11 | 2.4M |
| 2024-08-07 | 11.28 | 11.28 | 11.09 | 11.16 | 2.0M |
| 2024-08-06 | 11.01 | 11.27 | 11.00 | 11.19 | 3.0M |
| 2024-08-05 | 11.38 | 11.57 | 10.88 | 10.91 | 4.1M |
| 2024-08-02 | 11.68 | 11.86 | 11.45 | 11.45 | 3.3M |
| 2024-08-01 | 12.05 | 12.07 | 11.65 | 11.76 | 4.8M |
| 2024-07-31 | 11.27 | 11.72 | 11.15 | 11.71 | 4.0M |
| 2024-07-30 | 11.27 | 11.36 | 11.14 | 11.19 | 2.0M |
| 2024-07-29 | 11.27 | 11.40 | 11.05 | 11.23 | 2.1M |
| 2024-07-26 | 11.05 | 11.34 | 11.04 | 11.27 | 2.5M |
| 2024-07-25 | 10.92 | 11.15 | 10.73 | 11.05 | 2.7M |
| 2024-07-24 | 11.12 | 11.28 | 10.93 | 10.95 | 3.7M |
| 2024-07-23 | 11.57 | 11.60 | 11.13 | 11.14 | 2.5M |
| 2024-07-22 | 11.59 | 11.68 | 11.44 | 11.52 | 2.3M |
| 2024-07-19 | 11.42 | 11.72 | 11.35 | 11.58 | 3.0M |
| 2024-07-18 | 11.70 | 11.70 | 11.20 | 11.48 | 3.4M |
| 2024-07-17 | 12.02 | 12.07 | 11.72 | 11.73 | 3.1M |
| 2024-07-16 | 11.93 | 12.05 | 11.76 | 12.02 | 2.3M |
| 2024-07-15 | 12.10 | 12.24 | 11.80 | 11.86 | 3.1M |
| 2024-07-12 | 12.31 | 12.40 | 12.21 | 12.28 | 2.9M |
| 2024-07-11 | 11.97 | 12.37 | 11.96 | 12.35 | 4.8M |
| 2024-07-10 | 11.73 | 11.97 | 11.60 | 11.76 | 3.5M |
| 2024-07-09 | 11.52 | 11.83 | 11.27 | 11.80 | 4.9M |
| 2024-07-08 | 11.88 | 11.93 | 11.43 | 11.46 | 3.7M |
| 2024-07-05 | 11.90 | 11.98 | 11.62 | 11.88 | 3.5M |
| 2024-07-04 | 12.45 | 12.53 | 11.90 | 11.90 | 3.6M |
| 2024-07-03 | 12.60 | 12.68 | 12.37 | 12.45 | 2.5M |
| 2024-07-02 | 12.78 | 12.80 | 12.50 | 12.58 | 3.2M |
| 2024-07-01 | 12.87 | 13.00 | 12.33 | 12.69 | 3.7M |
| 2024-06-28 | 12.69 | 13.25 | 12.55 | 12.87 | 5.2M |
| 2024-06-27 | 12.88 | 13.07 | 12.61 | 12.61 | 3.8M |
| 2024-06-26 | 12.17 | 12.89 | 11.95 | 12.88 | 4.3M |
| 2024-06-25 | 12.40 | 12.67 | 12.01 | 12.12 | 4.3M |
| 2024-06-24 | 13.15 | 13.15 | 12.40 | 12.42 | 3.9M |
| 2024-06-21 | 13.12 | 13.29 | 12.95 | 13.16 | 2.9M |
| 2024-06-20 | 13.63 | 13.78 | 13.26 | 13.27 | 3.4M |
| 2024-06-19 | 13.84 | 13.99 | 13.56 | 13.66 | 3.4M |
| 2024-06-18 | 13.74 | 13.97 | 13.70 | 13.82 | 4.6M |
| 2024-06-17 | 13.65 | 13.83 | 13.34 | 13.79 | 4.4M |
| 2024-06-14 | 13.67 | 13.77 | 13.42 | 13.70 | 4.2M |
| 2024-06-13 | 13.53 | 13.89 | 13.50 | 13.71 | 4.0M |
| 2024-06-12 | 13.37 | 13.66 | 13.21 | 13.54 | 4.0M |
| 2024-06-11 | 12.95 | 13.21 | 12.58 | 13.21 | 3.9M |
| 2024-06-07 | 13.12 | 13.27 | 12.76 | 12.95 | 4.8M |
| 2024-06-06 | 13.50 | 13.84 | 12.75 | 12.92 | 4.9M |
| 2024-06-05 | 13.66 | 13.85 | 13.44 | 13.49 | 3.6M |
| 2024-06-04 | 14.14 | 14.14 | 13.58 | 13.77 | 4.5M |
| 2024-06-03 | 14.64 | 14.80 | 14.02 | 14.15 | 4.1M |
| 2024-05-31 | 14.30 | 14.63 | 14.24 | 14.54 | 3.5M |
| 2024-05-30 | 14.24 | 14.38 | 14.05 | 14.24 | 2.7M |
| 2024-05-29 | 14.21 | 14.53 | 14.18 | 14.31 | 2.8M |
| 2024-05-28 | 14.35 | 14.52 | 14.13 | 14.21 | 3.1M |
| 2024-05-27 | 14.49 | 14.49 | 13.92 | 14.39 | 4.2M |
| 2024-05-24 | 15.07 | 15.12 | 14.38 | 14.40 | 5.3M |
| 2024-05-23 | 15.02 | 15.13 | 14.72 | 14.76 | 3.2M |
| 2024-05-22 | 14.86 | 15.13 | 14.74 | 15.10 | 4.1M |
| 2024-05-21 | 14.81 | 14.98 | 14.65 | 14.80 | 2.9M |
| 2024-05-20 | 15.00 | 15.06 | 14.67 | 14.82 | 3.6M |
| 2024-05-17 | 14.42 | 14.80 | 14.30 | 14.80 | 3.7M |
| 2024-05-16 | 14.32 | 14.70 | 14.32 | 14.47 | 3.6M |
| 2024-05-15 | 14.32 | 14.57 | 14.15 | 14.32 | 3.2M |
| 2024-05-14 | 14.49 | 14.63 | 14.26 | 14.32 | 3.6M |
| 2024-05-13 | 14.64 | 14.64 | 14.20 | 14.30 | 4.7M |
| 2024-05-10 | 15.19 | 15.30 | 14.75 | 14.80 | 4.8M |
| 2024-05-09 | 15.01 | 15.53 | 15.01 | 15.23 | 5.7M |
| 2024-05-08 | 15.19 | 15.34 | 14.91 | 14.94 | 4.2M |
| 2024-05-07 | 15.17 | 15.30 | 15.07 | 15.21 | 4.8M |
| 2024-05-06 | 14.90 | 15.30 | 14.90 | 15.21 | 6.5M |
| 2024-04-30 | 14.63 | 14.84 | 14.38 | 14.66 | 5.2M |
| 2024-04-29 | 14.20 | 14.70 | 14.18 | 14.63 | 5.2M |
| 2024-04-26 | 13.91 | 14.29 | 13.79 | 14.14 | 6.0M |
| 2024-04-25 | 13.84 | 14.13 | 13.59 | 13.91 | 6.2M |
| 2024-04-24 | 13.41 | 13.93 | 13.41 | 13.87 | 7.5M |
| 2024-04-23 | 12.99 | 13.50 | 12.97 | 13.34 | 8.0M |
| 2024-04-22 | 12.92 | 13.47 | 12.40 | 12.95 | 7.2M |
| 2024-04-19 | 13.13 | 13.25 | 12.80 | 12.90 | 5.5M |
| 2024-04-18 | 13.50 | 13.57 | 13.03 | 13.25 | 7.0M |
| 2024-04-17 | 12.41 | 13.51 | 12.38 | 13.50 | 10.0M |
| 2024-04-16 | 13.59 | 13.59 | 12.28 | 12.28 | 9.9M |
| 2024-04-15 | 14.70 | 14.71 | 13.38 | 13.64 | 11.0M |
| 2024-04-12 | 15.18 | 15.29 | 14.50 | 14.57 | 9.8M |
| 2024-04-11 | 15.31 | 15.66 | 14.84 | 15.10 | 13.4M |
| 2024-04-10 | 16.54 | 16.58 | 15.71 | 15.74 | 16.0M |
| 2024-04-09 | 15.81 | 16.94 | 15.81 | 16.86 | 19.5M |
| 2024-04-08 | 16.74 | 17.50 | 16.10 | 16.10 | 25.8M |
| 2024-04-03 | 16.75 | 17.80 | 16.72 | 17.09 | 32.3M |
| 2024-04-02 | 15.83 | 16.65 | 15.60 | 16.18 | 10.1M |
| 2024-04-01 | 15.99 | 15.99 | 15.74 | 15.90 | 4.6M |
| 2024-03-29 | 15.80 | 15.85 | 15.35 | 15.68 | 3.4M |
| 2024-03-28 | 15.16 | 15.85 | 15.07 | 15.65 | 5.1M |
| 2024-03-27 | 16.05 | 16.12 | 15.09 | 15.12 | 5.2M |
| 2024-03-26 | 16.02 | 16.37 | 15.68 | 16.12 | 5.6M |
| 2024-03-25 | 16.52 | 16.70 | 16.02 | 16.02 | 6.3M |
| 2024-03-22 | 16.79 | 17.05 | 16.60 | 16.76 | 6.6M |
| 2024-03-21 | 17.00 | 17.19 | 16.80 | 16.89 | 6.7M |
| 2024-03-20 | 16.84 | 17.09 | 16.66 | 16.86 | 8.2M |
| 2024-03-19 | 16.56 | 17.34 | 16.39 | 16.97 | 12.3M |
| 2024-03-18 | 16.29 | 16.40 | 16.12 | 16.40 | 6.0M |
| 2024-03-15 | 15.84 | 16.15 | 15.70 | 16.13 | 5.4M |
| 2024-03-14 | 16.03 | 16.18 | 15.65 | 15.92 | 6.0M |
| 2024-03-13 | 16.14 | 16.35 | 15.94 | 16.18 | 7.6M |
| 2024-03-12 | 16.00 | 16.15 | 15.70 | 15.97 | 7.9M |
| 2024-03-11 | 15.35 | 16.18 | 15.25 | 16.08 | 10.7M |
| 2024-03-08 | 15.07 | 15.44 | 15.01 | 15.39 | 5.2M |
| 2024-03-07 | 15.62 | 15.67 | 15.02 | 15.03 | 5.3M |
| 2024-03-06 | 15.28 | 15.73 | 15.12 | 15.51 | 7.0M |
| 2024-03-05 | 15.56 | 15.60 | 15.15 | 15.30 | 8.2M |
| 2024-03-04 | 15.93 | 16.30 | 15.30 | 15.80 | 12.3M |
| 2024-03-01 | 15.38 | 16.68 | 15.21 | 15.86 | 13.9M |
| 2024-02-29 | 14.28 | 15.35 | 14.28 | 15.25 | 8.5M |
| 2024-02-28 | 15.79 | 16.35 | 14.45 | 14.48 | 11.8M |
| 2024-02-27 | 15.06 | 15.79 | 14.84 | 15.78 | 7.6M |
| 2024-02-26 | 14.86 | 15.49 | 14.78 | 15.09 | 8.2M |
| 2024-02-23 | 14.10 | 14.94 | 14.06 | 14.86 | 8.9M |
| 2024-02-22 | 13.55 | 14.16 | 13.55 | 14.07 | 5.8M |
| 2024-02-21 | 13.20 | 14.25 | 13.16 | 13.67 | 8.6M |
| 2024-02-20 | 13.38 | 13.49 | 12.95 | 13.42 | 7.7M |
| 2024-02-19 | 12.96 | 13.45 | 12.87 | 13.32 | 12.7M |
| 2024-02-08 | 11.85 | 12.96 | 11.85 | 12.96 | 9.2M |
| 2024-02-07 | 11.55 | 12.08 | 11.32 | 11.78 | 9.9M |
| 2024-02-06 | 11.03 | 12.14 | 10.64 | 11.55 | 11.5M |
| 2024-02-05 | 13.00 | 13.04 | 11.82 | 11.82 | 8.3M |
| 2024-02-02 | 13.96 | 14.26 | 12.48 | 13.13 | 7.4M |
| 2024-02-01 | 14.04 | 14.31 | 13.75 | 13.85 | 6.4M |
| 2024-01-31 | 15.06 | 15.17 | 13.98 | 14.10 | 6.9M |
| 2024-01-30 | 15.50 | 15.74 | 15.04 | 15.09 | 5.1M |
| 2024-01-29 | 16.38 | 16.50 | 15.55 | 15.59 | 6.0M |
| 2024-01-26 | 16.89 | 16.90 | 16.30 | 16.30 | 6.3M |
| 2024-01-25 | 16.61 | 16.93 | 16.28 | 16.91 | 5.8M |
| 2024-01-24 | 16.80 | 16.99 | 16.05 | 16.68 | 6.1M |
| 2024-01-23 | 16.60 | 17.20 | 16.28 | 16.81 | 5.8M |
| 2024-01-22 | 17.85 | 18.00 | 16.41 | 16.63 | 7.2M |
| 2024-01-19 | 18.51 | 18.66 | 17.81 | 17.82 | 6.3M |
| 2024-01-18 | 18.44 | 18.74 | 17.92 | 18.62 | 6.1M |
| 2024-01-17 | 19.51 | 19.60 | 18.59 | 18.60 | 4.7M |
| 2024-01-16 | 19.73 | 19.86 | 19.21 | 19.56 | 4.2M |
| 2024-01-15 | 19.95 | 20.10 | 19.51 | 19.85 | 3.8M |
| 2024-01-12 | 19.96 | 20.47 | 19.80 | 19.99 | 6.0M |
| 2024-01-11 | 19.10 | 20.35 | 19.04 | 20.18 | 7.3M |
| 2024-01-10 | 19.44 | 19.62 | 18.91 | 19.18 | 4.5M |
| 2024-01-09 | 19.46 | 20.05 | 19.30 | 19.62 | 5.2M |
| 2024-01-08 | 20.16 | 20.51 | 19.56 | 19.58 | 6.9M |
| 2024-01-05 | 21.40 | 21.85 | 20.10 | 20.25 | 10.2M |
| 2024-01-04 | 20.74 | 20.79 | 20.38 | 20.45 | 3.2M |
| 2024-01-03 | 20.82 | 21.05 | 20.56 | 20.85 | 4.4M |
| 2024-01-02 | 21.18 | 21.21 | 20.77 | 20.95 | 6.2M |