18.92
Last Update: 2025-09-30
| 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 | 14.55 | 14.62 | 14.27 | 14.32 | 36.6M |
| 2024-12-30 | 14.72 | 14.78 | 14.51 | 14.55 | 51.4M |
| 2024-12-27 | 14.78 | 14.94 | 14.60 | 14.76 | 42.2M |
| 2024-12-26 | 14.76 | 14.92 | 14.66 | 14.77 | 56.7M |
| 2024-12-25 | 15.14 | 15.15 | 14.61 | 14.75 | 56.6M |
| 2024-12-24 | 15.10 | 15.30 | 15.00 | 15.11 | 33.7M |
| 2024-12-23 | 15.42 | 15.45 | 15.05 | 15.07 | 36.9M |
| 2024-12-20 | 15.65 | 15.78 | 15.34 | 15.40 | 59.2M |
| 2024-12-19 | 15.45 | 15.64 | 15.13 | 15.54 | 46.9M |
| 2024-12-18 | 15.60 | 15.74 | 15.50 | 15.54 | 26.9M |
| 2024-12-17 | 15.45 | 16.05 | 15.41 | 15.50 | 49.6M |
| 2024-12-16 | 15.70 | 15.76 | 15.35 | 15.46 | 38.3M |
| 2024-12-13 | 15.71 | 15.94 | 15.60 | 15.62 | 45.0M |
| 2024-12-12 | 15.78 | 15.85 | 15.61 | 15.84 | 33.9M |
| 2024-12-11 | 15.64 | 15.86 | 15.62 | 15.80 | 30.0M |
| 2024-12-10 | 16.25 | 16.36 | 15.72 | 15.77 | 71.1M |
| 2024-12-09 | 15.85 | 16.04 | 15.67 | 15.88 | 44.5M |
| 2024-12-06 | 15.89 | 16.09 | 15.77 | 15.92 | 36.3M |
| 2024-12-05 | 16.32 | 16.38 | 15.65 | 15.95 | 61.8M |
| 2024-12-04 | 16.82 | 16.84 | 16.24 | 16.35 | 39.8M |
| 2024-12-03 | 16.27 | 17.05 | 16.24 | 16.77 | 88.2M |
| 2024-12-02 | 15.84 | 16.35 | 15.59 | 16.27 | 56.6M |
| 2024-11-29 | 15.88 | 16.19 | 15.85 | 15.88 | 47.1M |
| 2024-11-28 | 16.38 | 16.52 | 15.88 | 15.92 | 35.2M |
| 2024-11-27 | 15.71 | 16.33 | 15.65 | 16.31 | 38.9M |
| 2024-11-26 | 15.74 | 15.94 | 15.70 | 15.77 | 24.1M |
| 2024-11-25 | 15.62 | 16.00 | 15.55 | 15.65 | 39.5M |
| 2024-11-22 | 16.29 | 16.29 | 15.61 | 15.62 | 49.9M |
| 2024-11-21 | 16.30 | 16.48 | 16.20 | 16.32 | 32.1M |
| 2024-11-20 | 16.17 | 16.42 | 15.96 | 16.29 | 41.5M |
| 2024-11-19 | 16.20 | 16.47 | 15.75 | 16.19 | 43.3M |
| 2024-11-18 | 16.33 | 16.89 | 16.11 | 16.21 | 71.4M |
| 2024-11-15 | 16.54 | 16.67 | 16.16 | 16.27 | 55.1M |
| 2024-11-14 | 17.09 | 17.18 | 16.43 | 16.54 | 53.9M |
| 2024-11-13 | 16.90 | 17.18 | 16.85 | 17.15 | 40.9M |
| 2024-11-12 | 17.16 | 17.49 | 16.90 | 17.05 | 63.0M |
| 2024-11-11 | 17.25 | 17.29 | 16.80 | 17.27 | 85.0M |
| 2024-11-08 | 17.64 | 17.78 | 17.25 | 17.30 | 91.8M |
| 2024-11-07 | 16.78 | 17.32 | 16.70 | 17.31 | 99.6M |
| 2024-11-06 | 16.62 | 17.16 | 16.61 | 16.92 | 141.4M |
| 2024-11-05 | 15.70 | 16.30 | 15.63 | 16.21 | 100.0M |
| 2024-11-04 | 15.72 | 15.97 | 15.58 | 15.74 | 51.4M |
| 2024-11-01 | 15.65 | 15.99 | 15.41 | 15.66 | 65.8M |
| 2024-10-31 | 15.85 | 15.95 | 15.43 | 15.75 | 72.9M |
| 2024-10-30 | 15.68 | 16.16 | 15.65 | 15.81 | 120.7M |
| 2024-10-29 | 15.91 | 15.94 | 15.38 | 15.49 | 125.2M |
| 2024-10-28 | 16.86 | 16.88 | 15.72 | 15.91 | 142.7M |
| 2024-10-25 | 16.33 | 16.99 | 16.25 | 16.84 | 89.8M |
| 2024-10-24 | 16.29 | 16.58 | 15.90 | 16.41 | 72.5M |
| 2024-10-23 | 16.49 | 17.24 | 16.27 | 16.35 | 202.9M |
| 2024-10-22 | 15.20 | 16.41 | 15.17 | 16.29 | 162.2M |
| 2024-10-21 | 15.23 | 15.49 | 15.06 | 15.20 | 82.8M |
| 2024-10-18 | 14.61 | 15.31 | 14.53 | 15.07 | 85.6M |
| 2024-10-17 | 14.44 | 14.92 | 14.44 | 14.62 | 61.6M |
| 2024-10-16 | 14.33 | 14.53 | 14.12 | 14.36 | 42.0M |
| 2024-10-15 | 15.00 | 15.00 | 14.50 | 14.50 | 68.4M |
| 2024-10-14 | 14.86 | 15.17 | 14.72 | 15.05 | 57.4M |
| 2024-10-11 | 15.15 | 15.34 | 14.56 | 14.72 | 60.0M |
| 2024-10-10 | 15.03 | 15.75 | 14.72 | 15.36 | 90.7M |
| 2024-10-09 | 15.88 | 16.04 | 15.00 | 15.01 | 110.9M |
| 2024-10-08 | 17.04 | 17.04 | 15.41 | 16.28 | 172.7M |
| 2024-09-30 | 14.90 | 15.59 | 14.57 | 15.49 | 147.8M |
| 2024-09-27 | 13.59 | 14.30 | 13.57 | 14.28 | 89.3M |
| 2024-09-26 | 13.20 | 13.45 | 12.90 | 13.45 | 81.8M |
| 2024-09-25 | 13.18 | 13.69 | 13.14 | 13.19 | 68.2M |
| 2024-09-24 | 12.95 | 13.14 | 12.65 | 13.12 | 64.1M |
| 2024-09-23 | 13.05 | 13.10 | 12.79 | 12.84 | 34.7M |
| 2024-09-20 | 13.44 | 13.49 | 12.90 | 13.07 | 44.1M |
| 2024-09-19 | 13.50 | 13.60 | 13.27 | 13.41 | 36.1M |
| 2024-09-18 | 13.23 | 13.52 | 13.11 | 13.42 | 29.3M |
| 2024-09-13 | 13.48 | 13.90 | 13.17 | 13.20 | 35.1M |
| 2024-09-12 | 13.55 | 13.76 | 13.33 | 13.35 | 26.3M |
| 2024-09-11 | 13.00 | 13.68 | 12.91 | 13.52 | 55.5M |
| 2024-09-10 | 13.01 | 13.17 | 12.82 | 12.97 | 22.0M |
| 2024-09-09 | 12.85 | 13.10 | 12.82 | 13.07 | 23.7M |
| 2024-09-06 | 13.22 | 13.37 | 12.96 | 12.98 | 27.7M |
| 2024-09-05 | 13.20 | 13.30 | 13.09 | 13.21 | 26.9M |
| 2024-09-04 | 12.88 | 13.32 | 12.75 | 13.19 | 56.3M |
| 2024-09-03 | 12.46 | 12.89 | 12.36 | 12.88 | 50.2M |
| 2024-09-02 | 12.85 | 13.00 | 12.47 | 12.49 | 43.7M |
| 2024-08-30 | 12.76 | 13.14 | 12.34 | 12.96 | 86.7M |
| 2024-08-29 | 12.65 | 13.14 | 12.65 | 13.06 | 49.0M |
| 2024-08-28 | 12.27 | 12.63 | 12.26 | 12.59 | 31.2M |
| 2024-08-27 | 12.56 | 12.58 | 12.28 | 12.32 | 25.9M |
| 2024-08-26 | 12.71 | 12.87 | 12.55 | 12.63 | 23.7M |
| 2024-08-23 | 12.75 | 12.92 | 12.64 | 12.69 | 22.6M |
| 2024-08-22 | 13.06 | 13.07 | 12.78 | 12.82 | 20.5M |
| 2024-08-21 | 13.06 | 13.16 | 12.93 | 13.00 | 15.7M |
| 2024-08-20 | 13.19 | 13.22 | 12.90 | 13.12 | 30.6M |
| 2024-08-19 | 13.33 | 13.45 | 13.14 | 13.25 | 22.0M |
| 2024-08-16 | 13.18 | 13.50 | 13.16 | 13.33 | 30.7M |
| 2024-08-15 | 13.10 | 13.33 | 12.94 | 13.19 | 26.5M |
| 2024-08-14 | 13.62 | 13.66 | 13.05 | 13.14 | 46.3M |
| 2024-08-13 | 13.47 | 13.61 | 13.41 | 13.58 | 19.9M |
| 2024-08-12 | 13.75 | 13.90 | 13.41 | 13.52 | 25.2M |
| 2024-08-09 | 13.78 | 14.12 | 13.60 | 13.60 | 34.3M |
| 2024-08-08 | 14.01 | 14.10 | 13.63 | 13.73 | 37.5M |
| 2024-08-07 | 13.88 | 14.28 | 13.88 | 14.09 | 39.4M |
| 2024-08-06 | 14.21 | 14.32 | 13.63 | 13.79 | 53.3M |
| 2024-08-05 | 14.44 | 14.65 | 14.07 | 14.07 | 33.0M |
| 2024-08-02 | 14.80 | 14.90 | 14.51 | 14.57 | 39.2M |
| 2024-08-01 | 14.98 | 15.25 | 14.86 | 14.99 | 38.3M |
| 2024-07-31 | 15.10 | 15.20 | 14.69 | 14.97 | 59.5M |
| 2024-07-30 | 15.20 | 15.39 | 15.01 | 15.10 | 24.9M |
| 2024-07-29 | 15.49 | 15.72 | 15.10 | 15.26 | 41.8M |
| 2024-07-26 | 14.95 | 15.55 | 14.83 | 15.49 | 65.7M |
| 2024-07-25 | 14.25 | 15.20 | 14.11 | 14.98 | 90.4M |
| 2024-07-24 | 14.03 | 14.44 | 13.99 | 14.24 | 31.7M |
| 2024-07-23 | 14.66 | 14.70 | 14.05 | 14.05 | 39.6M |
| 2024-07-22 | 14.30 | 14.89 | 14.06 | 14.58 | 58.2M |
| 2024-07-19 | 14.00 | 14.39 | 13.93 | 14.26 | 44.8M |
| 2024-07-18 | 14.16 | 14.17 | 13.72 | 14.04 | 55.0M |
| 2024-07-17 | 14.35 | 14.41 | 14.16 | 14.16 | 28.0M |
| 2024-07-16 | 14.57 | 14.67 | 13.99 | 14.41 | 66.6M |
| 2024-07-15 | 14.88 | 14.98 | 14.56 | 14.68 | 27.9M |
| 2024-07-12 | 15.22 | 15.25 | 14.81 | 15.06 | 41.9M |
| 2024-07-11 | 15.59 | 15.66 | 15.02 | 15.19 | 64.1M |
| 2024-07-10 | 15.95 | 15.98 | 15.32 | 15.37 | 59.9M |
| 2024-07-09 | 15.37 | 16.05 | 15.25 | 15.99 | 65.1M |
| 2024-07-08 | 15.30 | 15.65 | 15.16 | 15.30 | 44.3M |
| 2024-07-05 | 15.22 | 15.44 | 14.89 | 15.35 | 27.0M |
| 2024-07-04 | 15.19 | 15.72 | 15.19 | 15.29 | 45.4M |
| 2024-07-03 | 15.13 | 15.20 | 14.76 | 15.17 | 36.5M |
| 2024-07-02 | 15.85 | 15.99 | 14.48 | 15.13 | 102.1M |
| 2024-07-01 | 15.86 | 16.01 | 15.57 | 15.93 | 32.5M |
| 2024-06-28 | 15.10 | 16.10 | 15.10 | 15.85 | 62.8M |
| 2024-06-27 | 15.23 | 15.38 | 14.92 | 15.18 | 38.8M |
| 2024-06-26 | 15.26 | 15.39 | 15.12 | 15.32 | 31.0M |
| 2024-06-25 | 15.65 | 15.68 | 15.21 | 15.28 | 50.6M |
| 2024-06-24 | 15.67 | 16.20 | 15.66 | 15.70 | 67.2M |
| 2024-06-21 | 15.58 | 15.90 | 15.49 | 15.81 | 48.1M |
| 2024-06-20 | 15.51 | 15.98 | 15.50 | 15.62 | 66.4M |
| 2024-06-19 | 15.68 | 15.74 | 15.42 | 15.56 | 34.2M |
| 2024-06-18 | 15.38 | 15.66 | 15.30 | 15.63 | 57.8M |
| 2024-06-17 | 14.71 | 15.43 | 14.70 | 15.38 | 76.6M |
| 2024-06-14 | 14.60 | 14.81 | 14.40 | 14.74 | 34.2M |
| 2024-06-13 | 14.44 | 14.85 | 14.38 | 14.65 | 39.1M |
| 2024-06-12 | 14.51 | 14.77 | 14.31 | 14.50 | 30.8M |
| 2024-06-11 | 14.41 | 14.72 | 14.16 | 14.56 | 33.9M |
| 2024-06-07 | 14.45 | 14.56 | 14.15 | 14.46 | 39.5M |
| 2024-06-06 | 14.56 | 14.75 | 14.33 | 14.43 | 38.5M |
| 2024-06-05 | 15.07 | 15.17 | 14.50 | 14.54 | 58.1M |
| 2024-06-04 | 14.73 | 15.15 | 14.69 | 15.13 | 43.2M |
| 2024-06-03 | 15.01 | 15.02 | 14.62 | 14.79 | 48.6M |
| 2024-05-31 | 15.37 | 15.45 | 15.03 | 15.06 | 42.1M |
| 2024-05-30 | 15.34 | 15.52 | 15.14 | 15.38 | 41.0M |
| 2024-05-29 | 15.10 | 15.65 | 15.03 | 15.34 | 52.7M |
| 2024-05-28 | 15.43 | 15.87 | 15.18 | 15.23 | 87.8M |
| 2024-05-27 | 14.84 | 15.35 | 14.70 | 15.34 | 91.5M |
| 2024-05-24 | 14.57 | 15.19 | 14.47 | 14.62 | 65.1M |
| 2024-05-23 | 14.49 | 14.63 | 14.28 | 14.54 | 50.9M |
| 2024-05-22 | 14.75 | 14.82 | 14.44 | 14.50 | 54.4M |
| 2024-05-21 | 14.89 | 14.96 | 14.68 | 14.75 | 35.2M |
| 2024-05-20 | 14.75 | 15.07 | 14.70 | 14.94 | 46.4M |
| 2024-05-17 | 14.91 | 15.02 | 14.56 | 14.77 | 62.3M |
| 2024-05-16 | 14.73 | 15.49 | 14.73 | 15.05 | 111.3M |
| 2024-05-15 | 14.92 | 15.04 | 14.60 | 14.70 | 50.6M |
| 2024-05-14 | 14.97 | 15.10 | 14.81 | 14.97 | 61.1M |
| 2024-05-13 | 14.30 | 15.24 | 14.22 | 15.01 | 146.1M |
| 2024-05-10 | 14.18 | 14.48 | 14.13 | 14.38 | 58.3M |
| 2024-05-09 | 13.87 | 14.28 | 13.87 | 14.18 | 59.6M |
| 2024-05-08 | 13.83 | 14.17 | 13.65 | 13.94 | 75.0M |
| 2024-05-07 | 13.90 | 13.90 | 13.69 | 13.84 | 44.3M |
| 2024-05-06 | 13.84 | 14.21 | 13.82 | 13.91 | 80.6M |
| 2024-04-30 | 13.50 | 13.63 | 13.40 | 13.57 | 53.5M |
| 2024-04-29 | 12.63 | 13.76 | 12.62 | 13.58 | 138.5M |
| 2024-04-26 | 12.61 | 12.61 | 12.02 | 12.56 | 141.6M |
| 2024-04-25 | 12.87 | 12.99 | 12.74 | 12.82 | 27.9M |
| 2024-04-24 | 12.53 | 12.94 | 12.52 | 12.91 | 43.3M |
| 2024-04-23 | 12.52 | 12.60 | 12.36 | 12.55 | 31.5M |
| 2024-04-22 | 12.53 | 12.70 | 12.44 | 12.53 | 33.4M |
| 2024-04-19 | 12.96 | 12.96 | 12.35 | 12.63 | 101.1M |
| 2024-04-18 | 13.35 | 13.38 | 13.06 | 13.07 | 76.4M |
| 2024-04-17 | 13.18 | 13.47 | 12.93 | 13.38 | 68.9M |
| 2024-04-16 | 13.40 | 13.65 | 13.00 | 13.05 | 80.8M |
| 2024-04-15 | 13.34 | 13.58 | 13.20 | 13.49 | 52.3M |
| 2024-04-12 | 13.09 | 13.57 | 13.08 | 13.34 | 55.2M |
| 2024-04-11 | 12.90 | 13.14 | 12.81 | 13.04 | 36.9M |
| 2024-04-10 | 13.40 | 13.40 | 12.77 | 12.90 | 54.7M |
| 2024-04-09 | 13.22 | 13.50 | 13.22 | 13.43 | 25.2M |
| 2024-04-08 | 13.23 | 13.55 | 13.09 | 13.31 | 41.0M |
| 2024-04-03 | 13.78 | 13.78 | 13.27 | 13.32 | 56.7M |
| 2024-04-02 | 14.10 | 14.22 | 13.63 | 13.73 | 53.2M |
| 2024-04-01 | 14.15 | 14.33 | 13.96 | 14.10 | 37.7M |
| 2024-03-29 | 14.05 | 14.11 | 13.75 | 14.03 | 31.1M |
| 2024-03-28 | 13.73 | 14.20 | 13.72 | 14.06 | 39.9M |
| 2024-03-27 | 14.43 | 14.45 | 13.71 | 13.72 | 46.8M |
| 2024-03-26 | 14.30 | 14.45 | 14.13 | 14.33 | 56.9M |
| 2024-03-25 | 14.69 | 15.01 | 14.52 | 14.52 | 37.8M |
| 2024-03-22 | 14.80 | 14.94 | 14.55 | 14.75 | 46.2M |
| 2024-03-21 | 14.55 | 14.95 | 14.55 | 14.85 | 63.3M |
| 2024-03-20 | 14.71 | 14.83 | 14.54 | 14.58 | 44.0M |
| 2024-03-19 | 14.89 | 14.89 | 14.68 | 14.69 | 48.3M |
| 2024-03-18 | 14.85 | 14.93 | 14.69 | 14.89 | 62.2M |
| 2024-03-15 | 15.01 | 15.24 | 14.61 | 14.79 | 91.6M |
| 2024-03-14 | 14.95 | 15.17 | 14.77 | 15.09 | 83.4M |
| 2024-03-13 | 14.61 | 15.39 | 14.53 | 15.02 | 152.4M |
| 2024-03-12 | 14.43 | 14.83 | 14.32 | 14.47 | 103.8M |
| 2024-03-11 | 14.00 | 14.35 | 13.77 | 14.31 | 98.1M |
| 2024-03-08 | 13.48 | 13.93 | 13.46 | 13.90 | 78.0M |
| 2024-03-07 | 13.78 | 13.86 | 13.43 | 13.48 | 71.2M |
| 2024-03-06 | 13.12 | 14.07 | 13.08 | 13.91 | 131.4M |
| 2024-03-05 | 13.30 | 13.38 | 13.10 | 13.16 | 55.6M |
| 2024-03-04 | 13.37 | 13.53 | 13.24 | 13.42 | 70.3M |
| 2024-03-01 | 13.22 | 13.45 | 12.90 | 13.38 | 86.1M |
| 2024-02-29 | 12.51 | 13.10 | 12.48 | 13.09 | 68.4M |
| 2024-02-28 | 13.20 | 13.25 | 12.56 | 12.57 | 86.8M |
| 2024-02-27 | 12.37 | 13.06 | 12.31 | 13.06 | 84.9M |
| 2024-02-26 | 12.38 | 12.48 | 12.27 | 12.37 | 41.8M |
| 2024-02-23 | 12.42 | 12.52 | 12.36 | 12.42 | 36.8M |
| 2024-02-22 | 12.34 | 12.55 | 12.29 | 12.40 | 41.9M |
| 2024-02-21 | 12.15 | 12.67 | 12.10 | 12.38 | 62.0M |
| 2024-02-20 | 12.19 | 12.38 | 12.03 | 12.27 | 39.0M |
| 2024-02-19 | 12.14 | 12.38 | 12.13 | 12.28 | 48.6M |
| 2024-02-08 | 11.78 | 12.07 | 11.78 | 12.04 | 50.3M |
| 2024-02-07 | 11.53 | 11.95 | 11.50 | 11.73 | 50.3M |
| 2024-02-06 | 10.66 | 11.59 | 10.42 | 11.53 | 59.2M |
| 2024-02-05 | 11.28 | 11.39 | 10.53 | 10.69 | 57.9M |
| 2024-02-02 | 11.60 | 11.85 | 11.00 | 11.34 | 50.7M |
| 2024-02-01 | 11.54 | 11.80 | 11.33 | 11.57 | 29.7M |
| 2024-01-31 | 11.70 | 11.94 | 11.49 | 11.56 | 35.7M |
| 2024-01-30 | 12.00 | 12.03 | 11.70 | 11.74 | 26.1M |
| 2024-01-29 | 12.19 | 12.26 | 11.94 | 12.05 | 32.5M |
| 2024-01-26 | 12.41 | 12.45 | 12.17 | 12.19 | 39.7M |
| 2024-01-25 | 12.23 | 12.45 | 12.07 | 12.40 | 57.5M |
| 2024-01-24 | 12.19 | 12.32 | 11.87 | 12.26 | 61.2M |
| 2024-01-23 | 11.48 | 12.20 | 11.43 | 12.13 | 64.2M |
| 2024-01-22 | 12.01 | 12.01 | 11.38 | 11.48 | 44.0M |
| 2024-01-19 | 12.10 | 12.40 | 12.00 | 12.01 | 54.3M |
| 2024-01-18 | 11.64 | 12.18 | 11.56 | 12.15 | 78.3M |
| 2024-01-17 | 12.00 | 12.10 | 11.68 | 11.68 | 51.2M |
| 2024-01-16 | 12.00 | 12.26 | 11.80 | 12.10 | 127.6M |
| 2024-01-15 | 11.53 | 11.56 | 11.37 | 11.40 | 26.6M |
| 2024-01-12 | 11.59 | 11.73 | 11.52 | 11.57 | 29.1M |
| 2024-01-11 | 11.24 | 11.71 | 11.20 | 11.64 | 44.2M |
| 2024-01-10 | 11.40 | 11.52 | 11.13 | 11.25 | 38.9M |
| 2024-01-09 | 11.60 | 11.69 | 11.35 | 11.45 | 38.3M |
| 2024-01-08 | 11.72 | 11.87 | 11.52 | 11.53 | 30.2M |
| 2024-01-05 | 12.11 | 12.16 | 11.69 | 11.73 | 42.5M |
| 2024-01-04 | 12.29 | 12.29 | 12.03 | 12.11 | 24.8M |
| 2024-01-03 | 12.37 | 12.51 | 12.15 | 12.30 | 33.4M |
| 2024-01-02 | 12.51 | 12.61 | 12.39 | 12.40 | 32.2M |