33.80
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 | 13.13 | 13.13 | 12.56 | 12.56 | 7.2M |
| 2024-12-30 | 13.24 | 13.29 | 12.98 | 13.03 | 8.1M |
| 2024-12-27 | 13.13 | 13.67 | 13.05 | 13.35 | 12.2M |
| 2024-12-26 | 13.00 | 13.23 | 12.96 | 13.13 | 4.1M |
| 2024-12-25 | 13.44 | 13.45 | 12.95 | 13.06 | 6.6M |
| 2024-12-24 | 13.36 | 13.59 | 13.24 | 13.44 | 5.0M |
| 2024-12-23 | 13.86 | 13.88 | 13.28 | 13.35 | 7.2M |
| 2024-12-20 | 13.62 | 13.98 | 13.54 | 13.85 | 6.6M |
| 2024-12-19 | 13.51 | 13.68 | 13.40 | 13.62 | 6.1M |
| 2024-12-18 | 13.65 | 13.81 | 13.51 | 13.65 | 6.6M |
| 2024-12-17 | 14.03 | 14.13 | 13.60 | 13.62 | 7.9M |
| 2024-12-16 | 14.58 | 14.60 | 13.92 | 14.07 | 12.5M |
| 2024-12-13 | 14.90 | 14.90 | 14.55 | 14.61 | 13.9M |
| 2024-12-12 | 14.81 | 15.01 | 14.68 | 14.93 | 9.6M |
| 2024-12-11 | 14.93 | 15.08 | 14.76 | 14.79 | 9.1M |
| 2024-12-10 | 15.40 | 15.50 | 14.92 | 14.92 | 11.4M |
| 2024-12-09 | 14.85 | 15.08 | 14.74 | 14.95 | 8.3M |
| 2024-12-06 | 14.92 | 15.04 | 14.53 | 14.91 | 10.4M |
| 2024-12-05 | 14.63 | 14.97 | 14.63 | 14.89 | 9.4M |
| 2024-12-04 | 14.96 | 15.01 | 14.61 | 14.74 | 8.7M |
| 2024-12-03 | 15.28 | 15.38 | 14.77 | 15.01 | 12.1M |
| 2024-12-02 | 15.12 | 15.30 | 14.98 | 15.27 | 10.2M |
| 2024-11-29 | 14.85 | 15.19 | 14.52 | 14.98 | 11.7M |
| 2024-11-28 | 14.96 | 15.19 | 14.76 | 14.77 | 9.6M |
| 2024-11-27 | 14.79 | 14.98 | 14.36 | 14.98 | 11.7M |
| 2024-11-26 | 15.71 | 15.85 | 14.81 | 14.86 | 16.3M |
| 2024-11-25 | 15.52 | 16.00 | 15.32 | 15.86 | 13.5M |
| 2024-11-22 | 16.30 | 16.47 | 15.51 | 15.52 | 18.5M |
| 2024-11-21 | 16.60 | 16.97 | 16.28 | 16.46 | 18.4M |
| 2024-11-20 | 16.16 | 16.72 | 16.12 | 16.52 | 17.6M |
| 2024-11-19 | 15.51 | 16.48 | 15.35 | 16.43 | 21.3M |
| 2024-11-18 | 17.20 | 17.60 | 15.46 | 15.64 | 26.8M |
| 2024-11-15 | 16.34 | 17.22 | 16.23 | 16.26 | 17.5M |
| 2024-11-14 | 17.59 | 17.59 | 16.50 | 16.53 | 18.5M |
| 2024-11-13 | 17.20 | 17.87 | 17.00 | 17.54 | 21.6M |
| 2024-11-12 | 18.40 | 18.68 | 17.27 | 17.43 | 36.1M |
| 2024-11-11 | 17.62 | 18.75 | 17.42 | 18.50 | 42.2M |
| 2024-11-08 | 17.28 | 19.00 | 17.28 | 17.62 | 53.2M |
| 2024-11-07 | 17.10 | 17.40 | 16.30 | 16.84 | 34.4M |
| 2024-11-06 | 16.68 | 18.36 | 16.68 | 17.08 | 55.4M |
| 2024-11-05 | 15.28 | 17.47 | 15.28 | 16.72 | 57.0M |
| 2024-11-04 | 14.24 | 15.33 | 14.03 | 14.83 | 21.5M |
| 2024-11-01 | 15.00 | 15.08 | 13.90 | 14.01 | 29.2M |
| 2024-10-31 | 15.74 | 16.15 | 14.87 | 15.27 | 36.2M |
| 2024-10-30 | 15.29 | 16.15 | 15.29 | 15.61 | 37.1M |
| 2024-10-29 | 14.65 | 15.90 | 14.53 | 15.29 | 39.8M |
| 2024-10-28 | 14.78 | 14.98 | 14.26 | 14.59 | 27.0M |
| 2024-10-25 | 14.60 | 15.51 | 14.60 | 15.37 | 24.0M |
| 2024-10-24 | 14.96 | 14.99 | 14.49 | 14.57 | 14.3M |
| 2024-10-23 | 15.03 | 15.36 | 14.89 | 15.00 | 18.5M |
| 2024-10-22 | 15.40 | 15.67 | 14.84 | 15.12 | 23.5M |
| 2024-10-21 | 15.24 | 15.94 | 15.15 | 15.50 | 30.1M |
| 2024-10-18 | 15.04 | 15.67 | 14.90 | 15.27 | 32.1M |
| 2024-10-17 | 14.63 | 15.61 | 14.63 | 15.19 | 30.0M |
| 2024-10-16 | 14.01 | 15.17 | 13.90 | 14.68 | 26.0M |
| 2024-10-15 | 14.91 | 15.15 | 14.38 | 14.49 | 31.3M |
| 2024-10-14 | 13.19 | 15.25 | 12.72 | 15.15 | 37.9M |
| 2024-10-11 | 14.23 | 14.40 | 13.04 | 13.26 | 17.4M |
| 2024-10-10 | 15.00 | 15.20 | 11.34 | 14.18 | 25.0M |
| 2024-10-09 | 17.00 | 17.00 | 14.15 | 14.17 | 32.8M |
| 2024-10-08 | 18.00 | 18.00 | 15.50 | 17.20 | 44.1M |
| 2024-09-30 | 13.58 | 15.25 | 13.33 | 15.12 | 44.2M |
| 2024-09-27 | 12.30 | 13.45 | 12.30 | 13.11 | 34.0M |
| 2024-09-26 | 12.03 | 12.14 | 11.67 | 12.13 | 23.8M |
| 2024-09-25 | 11.79 | 12.28 | 11.79 | 11.85 | 29.0M |
| 2024-09-24 | 11.38 | 11.69 | 10.90 | 11.67 | 28.5M |
| 2024-09-23 | 11.50 | 11.78 | 11.30 | 11.39 | 19.2M |
| 2024-09-20 | 11.99 | 11.99 | 11.41 | 11.57 | 24.6M |
| 2024-09-19 | 11.87 | 12.24 | 11.50 | 12.17 | 27.1M |
| 2024-09-18 | 12.35 | 13.34 | 12.10 | 12.18 | 29.2M |
| 2024-09-13 | 14.01 | 14.43 | 12.78 | 12.83 | 40.0M |
| 2024-09-12 | 14.55 | 14.86 | 13.33 | 13.38 | 52.6M |
| 2024-09-11 | 11.80 | 14.11 | 11.80 | 14.11 | 35.4M |
| 2024-09-10 | 11.24 | 11.76 | 10.87 | 11.76 | 26.8M |
| 2024-09-09 | 10.90 | 11.33 | 10.68 | 11.15 | 15.4M |
| 2024-09-06 | 11.05 | 11.43 | 10.89 | 10.91 | 14.7M |
| 2024-09-05 | 11.64 | 11.64 | 10.95 | 11.19 | 21.3M |
| 2024-09-04 | 11.05 | 11.63 | 10.95 | 11.63 | 22.5M |
| 2024-09-03 | 10.65 | 11.20 | 10.57 | 10.98 | 13.4M |
| 2024-09-02 | 10.69 | 11.24 | 10.64 | 10.67 | 12.2M |
| 2024-08-30 | 10.45 | 10.89 | 10.43 | 10.73 | 8.5M |
| 2024-08-29 | 10.16 | 10.65 | 10.16 | 10.53 | 11.0M |
| 2024-08-28 | 10.39 | 10.50 | 10.04 | 10.24 | 8.8M |
| 2024-08-27 | 10.30 | 10.40 | 9.98 | 10.08 | 6.8M |
| 2024-08-26 | 9.99 | 10.57 | 9.99 | 10.39 | 10.2M |
| 2024-08-23 | 10.30 | 10.30 | 9.94 | 9.96 | 10.0M |
| 2024-08-22 | 10.20 | 10.67 | 10.10 | 10.32 | 16.5M |
| 2024-08-21 | 10.17 | 10.35 | 9.86 | 10.23 | 13.0M |
| 2024-08-20 | 10.40 | 10.54 | 9.88 | 10.12 | 12.8M |
| 2024-08-19 | 11.75 | 11.77 | 10.20 | 10.40 | 19.3M |
| 2024-08-16 | 12.21 | 12.34 | 11.89 | 11.89 | 4.0M |
| 2024-08-15 | 12.15 | 12.37 | 12.01 | 12.24 | 2.9M |
| 2024-08-14 | 12.30 | 12.44 | 12.17 | 12.17 | 2.4M |
| 2024-08-13 | 12.10 | 12.30 | 11.87 | 12.30 | 4.7M |
| 2024-08-12 | 12.72 | 12.77 | 12.14 | 12.23 | 5.2M |
| 2024-08-09 | 13.21 | 13.40 | 12.71 | 12.72 | 4.3M |
| 2024-08-08 | 13.22 | 13.35 | 12.92 | 13.17 | 3.7M |
| 2024-08-07 | 13.38 | 13.47 | 13.28 | 13.30 | 2.9M |
| 2024-08-06 | 13.40 | 13.57 | 13.21 | 13.40 | 2.9M |
| 2024-08-05 | 13.80 | 14.04 | 13.20 | 13.22 | 5.2M |
| 2024-08-02 | 14.14 | 14.20 | 13.82 | 13.86 | 3.8M |
| 2024-08-01 | 14.35 | 14.46 | 14.20 | 14.22 | 3.8M |
| 2024-07-31 | 13.83 | 14.34 | 13.70 | 14.34 | 5.8M |
| 2024-07-30 | 14.00 | 14.05 | 13.75 | 13.86 | 4.3M |
| 2024-07-29 | 14.19 | 14.27 | 13.91 | 13.91 | 5.3M |
| 2024-07-26 | 14.52 | 14.78 | 14.18 | 14.19 | 6.1M |
| 2024-07-25 | 14.82 | 14.90 | 14.59 | 14.61 | 3.9M |
| 2024-07-24 | 14.56 | 15.03 | 14.32 | 14.79 | 5.4M |
| 2024-07-23 | 15.05 | 15.07 | 14.53 | 14.56 | 3.9M |
| 2024-07-22 | 15.00 | 15.13 | 14.92 | 15.02 | 3.7M |
| 2024-07-19 | 14.85 | 15.17 | 14.80 | 14.95 | 4.6M |
| 2024-07-18 | 14.75 | 15.02 | 14.37 | 14.95 | 5.6M |
| 2024-07-17 | 15.10 | 15.10 | 14.72 | 14.73 | 5.2M |
| 2024-07-16 | 15.04 | 15.48 | 14.84 | 15.15 | 6.2M |
| 2024-07-15 | 15.49 | 15.61 | 14.89 | 15.01 | 6.2M |
| 2024-07-12 | 15.86 | 16.30 | 15.47 | 15.49 | 9.3M |
| 2024-07-11 | 15.60 | 16.25 | 15.60 | 15.92 | 13.3M |
| 2024-07-10 | 15.30 | 16.10 | 15.12 | 15.62 | 13.5M |
| 2024-07-09 | 14.41 | 15.22 | 14.38 | 15.18 | 9.0M |
| 2024-07-08 | 14.41 | 15.10 | 14.31 | 14.70 | 7.2M |
| 2024-07-05 | 14.86 | 14.95 | 14.46 | 14.55 | 7.6M |
| 2024-07-04 | 15.29 | 15.73 | 15.01 | 15.01 | 12.2M |
| 2024-07-03 | 15.70 | 16.59 | 15.19 | 15.94 | 19.9M |
| 2024-07-02 | 14.90 | 15.58 | 14.60 | 15.53 | 10.1M |
| 2024-07-01 | 14.76 | 14.99 | 14.40 | 14.88 | 4.9M |
| 2024-06-28 | 14.40 | 15.09 | 14.38 | 14.76 | 6.7M |
| 2024-06-27 | 14.96 | 15.21 | 14.48 | 14.55 | 6.7M |
| 2024-06-26 | 14.00 | 15.16 | 13.72 | 14.89 | 8.8M |
| 2024-06-25 | 14.13 | 14.38 | 13.93 | 14.17 | 4.7M |
| 2024-06-24 | 14.80 | 14.88 | 14.01 | 14.07 | 7.7M |
| 2024-06-21 | 15.02 | 15.18 | 14.70 | 15.00 | 6.4M |
| 2024-06-20 | 15.77 | 15.82 | 14.93 | 15.03 | 8.4M |
| 2024-06-19 | 16.35 | 16.41 | 15.70 | 15.72 | 9.1M |
| 2024-06-18 | 16.10 | 16.55 | 16.10 | 16.22 | 12.6M |
| 2024-06-17 | 16.32 | 16.57 | 15.85 | 16.35 | 14.7M |
| 2024-06-14 | 15.47 | 16.24 | 15.28 | 15.99 | 13.6M |
| 2024-06-13 | 15.48 | 15.83 | 15.35 | 15.52 | 8.5M |
| 2024-06-12 | 14.87 | 15.62 | 14.85 | 15.50 | 8.2M |
| 2024-06-11 | 14.78 | 15.10 | 14.35 | 15.02 | 6.5M |
| 2024-06-07 | 15.52 | 15.57 | 14.55 | 14.99 | 9.7M |
| 2024-06-06 | 15.56 | 15.95 | 15.30 | 15.58 | 10.7M |
| 2024-06-05 | 16.00 | 16.10 | 15.50 | 15.50 | 13.1M |
| 2024-06-04 | 15.40 | 16.78 | 15.30 | 16.30 | 23.1M |
| 2024-06-03 | 15.14 | 15.66 | 14.56 | 15.65 | 13.4M |
| 2024-05-31 | 15.22 | 15.47 | 15.00 | 15.11 | 8.8M |
| 2024-05-30 | 15.58 | 16.02 | 15.28 | 15.34 | 12.0M |
| 2024-05-29 | 14.80 | 15.85 | 14.65 | 15.68 | 15.2M |
| 2024-05-28 | 14.92 | 15.30 | 14.72 | 14.82 | 7.1M |
| 2024-05-27 | 14.55 | 14.98 | 14.30 | 14.91 | 6.8M |
| 2024-05-24 | 14.98 | 14.98 | 14.49 | 14.53 | 6.4M |
| 2024-05-23 | 15.50 | 15.51 | 14.95 | 15.01 | 9.9M |
| 2024-05-22 | 15.17 | 15.82 | 15.10 | 15.65 | 11.4M |
| 2024-05-21 | 14.94 | 15.58 | 14.76 | 15.22 | 9.6M |
| 2024-05-20 | 15.09 | 15.25 | 14.78 | 14.90 | 6.4M |
| 2024-05-17 | 14.80 | 15.13 | 14.56 | 15.13 | 7.4M |
| 2024-05-16 | 14.94 | 15.13 | 14.74 | 14.76 | 6.3M |
| 2024-05-15 | 15.07 | 15.17 | 14.86 | 14.94 | 5.7M |
| 2024-05-14 | 15.44 | 15.64 | 14.99 | 14.99 | 7.9M |
| 2024-05-13 | 15.34 | 15.34 | 14.81 | 15.04 | 10.1M |
| 2024-05-10 | 16.21 | 16.38 | 15.56 | 15.59 | 12.2M |
| 2024-05-09 | 15.86 | 16.54 | 15.83 | 16.19 | 19.7M |
| 2024-05-08 | 15.86 | 15.92 | 15.36 | 15.51 | 7.8M |
| 2024-05-07 | 15.96 | 16.21 | 15.52 | 15.77 | 11.0M |
| 2024-05-06 | 14.73 | 16.04 | 14.71 | 15.82 | 18.3M |
| 2024-04-30 | 15.21 | 15.25 | 14.43 | 14.44 | 11.9M |
| 2024-04-29 | 14.52 | 15.40 | 14.52 | 15.16 | 14.7M |
| 2024-04-26 | 14.27 | 14.99 | 14.21 | 14.69 | 20.3M |
| 2024-04-25 | 15.00 | 16.02 | 14.93 | 15.78 | 16.4M |
| 2024-04-24 | 14.64 | 15.26 | 14.58 | 15.26 | 11.1M |
| 2024-04-23 | 14.81 | 15.27 | 14.79 | 14.99 | 10.2M |
| 2024-04-22 | 15.38 | 15.58 | 14.45 | 14.81 | 13.4M |
| 2024-04-19 | 16.07 | 16.41 | 15.44 | 15.69 | 18.5M |
| 2024-04-18 | 16.17 | 17.10 | 15.34 | 16.49 | 24.2M |
| 2024-04-17 | 15.43 | 16.74 | 15.43 | 16.26 | 23.6M |
| 2024-04-16 | 16.81 | 17.16 | 14.79 | 15.21 | 27.4M |
| 2024-04-15 | 19.31 | 20.00 | 17.29 | 17.81 | 31.8M |
| 2024-04-12 | 20.74 | 21.39 | 19.84 | 20.61 | 37.0M |
| 2024-04-11 | 21.19 | 22.69 | 20.43 | 22.14 | 47.4M |
| 2024-04-10 | 20.63 | 22.10 | 19.86 | 21.19 | 50.9M |
| 2024-04-09 | 16.08 | 19.41 | 16.07 | 19.41 | 26.6M |
| 2024-04-08 | 16.86 | 18.04 | 16.14 | 16.17 | 17.5M |
| 2024-04-03 | 18.54 | 19.49 | 17.32 | 17.59 | 26.6M |
| 2024-04-02 | 17.04 | 19.68 | 16.71 | 18.38 | 29.1M |
| 2024-04-01 | 16.43 | 17.21 | 16.24 | 17.04 | 16.2M |
| 2024-03-29 | 16.26 | 17.00 | 16.14 | 16.40 | 15.9M |
| 2024-03-28 | 15.34 | 16.63 | 15.34 | 16.54 | 20.6M |
| 2024-03-27 | 16.11 | 16.85 | 15.87 | 15.87 | 25.1M |
| 2024-03-26 | 14.94 | 16.25 | 14.91 | 15.89 | 16.9M |
| 2024-03-25 | 14.70 | 15.66 | 14.44 | 14.83 | 10.8M |
| 2024-03-22 | 15.34 | 15.42 | 14.84 | 14.84 | 7.1M |
| 2024-03-21 | 15.70 | 15.70 | 15.23 | 15.39 | 8.3M |
| 2024-03-20 | 15.57 | 15.96 | 15.52 | 15.74 | 8.2M |
| 2024-03-19 | 15.63 | 16.11 | 15.57 | 15.60 | 10.3M |
| 2024-03-18 | 15.67 | 15.78 | 15.51 | 15.73 | 11.8M |
| 2024-03-15 | 15.39 | 15.87 | 15.27 | 15.68 | 15.6M |
| 2024-03-14 | 15.07 | 15.34 | 14.79 | 15.12 | 7.2M |
| 2024-03-13 | 15.25 | 15.34 | 15.10 | 15.16 | 8.0M |
| 2024-03-12 | 15.51 | 15.63 | 15.07 | 15.36 | 14.2M |
| 2024-03-11 | 14.75 | 15.86 | 14.71 | 15.66 | 19.0M |
| 2024-03-08 | 14.71 | 14.92 | 14.21 | 14.56 | 9.1M |
| 2024-03-07 | 14.64 | 15.39 | 14.44 | 14.78 | 13.4M |
| 2024-03-06 | 13.94 | 14.81 | 13.94 | 14.74 | 10.1M |
| 2024-03-05 | 14.41 | 14.55 | 13.94 | 14.07 | 7.4M |
| 2024-03-04 | 14.86 | 15.05 | 14.29 | 14.54 | 8.9M |
| 2024-03-01 | 14.79 | 15.04 | 14.63 | 14.86 | 8.3M |
| 2024-02-29 | 13.71 | 14.75 | 13.68 | 14.64 | 10.7M |
| 2024-02-28 | 15.38 | 15.91 | 14.04 | 14.04 | 17.3M |
| 2024-02-27 | 14.83 | 15.40 | 14.82 | 15.39 | 13.1M |
| 2024-02-26 | 14.82 | 15.29 | 14.78 | 15.01 | 14.3M |
| 2024-02-23 | 13.91 | 16.06 | 13.82 | 15.31 | 19.7M |
| 2024-02-22 | 13.36 | 13.83 | 13.34 | 13.76 | 11.0M |
| 2024-02-21 | 13.50 | 14.04 | 13.21 | 13.56 | 13.5M |
| 2024-02-20 | 13.56 | 13.84 | 13.22 | 13.51 | 12.2M |
| 2024-02-19 | 12.86 | 13.33 | 12.77 | 13.32 | 12.9M |
| 2024-02-08 | 12.40 | 12.90 | 11.56 | 12.90 | 12.0M |
| 2024-02-07 | 12.16 | 13.18 | 11.86 | 12.21 | 13.8M |
| 2024-02-06 | 11.14 | 12.31 | 10.84 | 12.07 | 10.5M |
| 2024-02-05 | 12.46 | 12.56 | 11.01 | 11.29 | 11.6M |
| 2024-02-02 | 13.35 | 13.79 | 11.91 | 12.59 | 13.9M |
| 2024-02-01 | 13.32 | 14.04 | 13.12 | 13.35 | 11.0M |
| 2024-01-31 | 16.16 | 16.39 | 13.54 | 13.64 | 20.5M |
| 2024-01-30 | 17.55 | 17.84 | 16.86 | 16.93 | 13.9M |
| 2024-01-29 | 17.34 | 18.09 | 17.16 | 18.07 | 23.1M |
| 2024-01-26 | 17.24 | 17.64 | 16.75 | 16.86 | 12.2M |
| 2024-01-25 | 16.93 | 17.49 | 16.36 | 17.31 | 16.0M |
| 2024-01-24 | 17.41 | 17.46 | 16.29 | 17.05 | 16.7M |
| 2024-01-23 | 17.30 | 18.04 | 17.06 | 17.52 | 17.2M |
| 2024-01-22 | 17.01 | 18.21 | 16.29 | 17.21 | 20.7M |
| 2024-01-19 | 18.18 | 18.31 | 16.84 | 16.88 | 17.2M |
| 2024-01-18 | 18.52 | 18.86 | 17.69 | 18.39 | 19.2M |
| 2024-01-17 | 20.01 | 20.21 | 19.01 | 19.07 | 18.1M |
| 2024-01-16 | 19.29 | 20.86 | 19.29 | 20.57 | 29.1M |
| 2024-01-15 | 19.29 | 20.16 | 19.00 | 19.34 | 20.6M |
| 2024-01-12 | 20.43 | 22.69 | 19.79 | 19.91 | 38.1M |
| 2024-01-11 | 18.97 | 21.26 | 18.97 | 20.86 | 35.8M |
| 2024-01-10 | 18.36 | 20.63 | 18.30 | 19.57 | 33.1M |
| 2024-01-09 | 18.94 | 19.36 | 18.04 | 18.45 | 28.6M |
| 2024-01-08 | 19.79 | 21.41 | 19.00 | 19.94 | 43.5M |
| 2024-01-05 | 17.01 | 19.38 | 16.49 | 19.38 | 18.7M |
| 2024-01-04 | 16.18 | 16.26 | 15.94 | 16.15 | 1.9M |
| 2024-01-03 | 16.47 | 16.47 | 16.05 | 16.17 | 2.7M |
| 2024-01-02 | 16.54 | 16.65 | 16.40 | 16.47 | 2.4M |