39.27
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 | 23.90 | 24.22 | 22.42 | 22.53 | 36.9M |
| 2024-12-30 | 24.40 | 24.80 | 23.56 | 23.99 | 51.4M |
| 2024-12-27 | 24.00 | 25.00 | 23.80 | 24.38 | 75.8M |
| 2024-12-26 | 20.51 | 22.78 | 20.40 | 22.78 | 28.3M |
| 2024-12-25 | 20.15 | 20.80 | 19.82 | 20.71 | 22.0M |
| 2024-12-24 | 19.66 | 20.45 | 19.66 | 20.15 | 12.5M |
| 2024-12-23 | 19.66 | 20.70 | 19.66 | 19.74 | 17.6M |
| 2024-12-20 | 19.40 | 19.95 | 19.29 | 19.59 | 9.8M |
| 2024-12-19 | 18.50 | 19.55 | 18.28 | 19.46 | 11.1M |
| 2024-12-18 | 18.79 | 18.91 | 18.62 | 18.70 | 4.3M |
| 2024-12-17 | 19.12 | 19.19 | 18.68 | 18.75 | 6.0M |
| 2024-12-16 | 19.62 | 19.73 | 18.98 | 19.13 | 9.2M |
| 2024-12-13 | 19.88 | 19.95 | 19.53 | 19.61 | 12.4M |
| 2024-12-12 | 19.36 | 20.23 | 19.24 | 20.00 | 13.6M |
| 2024-12-11 | 19.09 | 19.44 | 19.03 | 19.35 | 7.2M |
| 2024-12-10 | 19.40 | 19.52 | 19.04 | 19.09 | 7.7M |
| 2024-12-09 | 19.14 | 19.17 | 18.82 | 19.01 | 4.4M |
| 2024-12-06 | 18.96 | 19.17 | 18.67 | 19.07 | 5.6M |
| 2024-12-05 | 18.70 | 19.10 | 18.66 | 18.95 | 4.5M |
| 2024-12-04 | 19.18 | 19.18 | 18.61 | 18.73 | 7.1M |
| 2024-12-03 | 19.42 | 19.46 | 18.94 | 19.18 | 5.9M |
| 2024-12-02 | 19.05 | 19.37 | 18.87 | 19.31 | 7.7M |
| 2024-11-29 | 19.00 | 19.38 | 18.86 | 19.27 | 6.6M |
| 2024-11-28 | 19.10 | 19.30 | 18.95 | 18.99 | 4.9M |
| 2024-11-27 | 18.64 | 19.14 | 18.46 | 19.14 | 6.1M |
| 2024-11-26 | 19.15 | 19.45 | 18.74 | 18.78 | 7.1M |
| 2024-11-25 | 19.02 | 19.38 | 18.90 | 19.28 | 6.9M |
| 2024-11-22 | 19.99 | 20.01 | 18.96 | 19.00 | 9.7M |
| 2024-11-21 | 20.06 | 20.35 | 19.68 | 20.01 | 7.5M |
| 2024-11-20 | 20.09 | 20.28 | 19.81 | 20.09 | 8.6M |
| 2024-11-19 | 19.27 | 20.30 | 19.27 | 20.29 | 12.5M |
| 2024-11-18 | 19.75 | 19.88 | 19.00 | 19.10 | 11.1M |
| 2024-11-15 | 20.38 | 20.72 | 19.90 | 19.93 | 15.6M |
| 2024-11-14 | 22.02 | 22.50 | 20.73 | 20.80 | 26.5M |
| 2024-11-13 | 20.61 | 21.94 | 20.35 | 21.85 | 23.7M |
| 2024-11-12 | 21.32 | 21.65 | 20.62 | 20.84 | 17.7M |
| 2024-11-11 | 20.69 | 21.44 | 20.50 | 21.28 | 17.3M |
| 2024-11-08 | 20.43 | 21.12 | 20.42 | 20.69 | 16.1M |
| 2024-11-07 | 20.31 | 20.99 | 20.13 | 20.51 | 19.0M |
| 2024-11-06 | 19.99 | 20.57 | 19.80 | 19.91 | 15.6M |
| 2024-11-05 | 19.39 | 19.93 | 19.26 | 19.91 | 13.4M |
| 2024-11-04 | 19.00 | 19.55 | 18.90 | 19.39 | 7.1M |
| 2024-11-01 | 19.60 | 19.74 | 18.90 | 19.07 | 11.1M |
| 2024-10-31 | 19.70 | 20.10 | 19.53 | 19.82 | 15.1M |
| 2024-10-30 | 18.99 | 19.55 | 18.96 | 19.30 | 9.1M |
| 2024-10-29 | 19.90 | 20.17 | 19.12 | 19.15 | 12.8M |
| 2024-10-28 | 20.15 | 20.16 | 19.51 | 19.78 | 15.6M |
| 2024-10-25 | 18.84 | 20.29 | 18.80 | 20.09 | 23.2M |
| 2024-10-24 | 19.44 | 19.54 | 18.82 | 18.86 | 10.8M |
| 2024-10-23 | 19.10 | 19.80 | 18.75 | 19.23 | 20.8M |
| 2024-10-22 | 18.20 | 19.15 | 17.90 | 19.13 | 19.2M |
| 2024-10-21 | 18.04 | 18.64 | 17.99 | 18.18 | 12.8M |
| 2024-10-18 | 17.27 | 18.45 | 17.26 | 17.96 | 12.0M |
| 2024-10-17 | 17.71 | 17.88 | 17.38 | 17.38 | 6.9M |
| 2024-10-16 | 17.62 | 17.82 | 17.37 | 17.59 | 7.5M |
| 2024-10-15 | 18.10 | 18.43 | 17.80 | 17.81 | 8.0M |
| 2024-10-14 | 18.17 | 18.46 | 17.67 | 18.31 | 9.6M |
| 2024-10-11 | 19.02 | 19.02 | 17.80 | 18.14 | 9.8M |
| 2024-10-10 | 19.52 | 20.02 | 18.96 | 19.02 | 12.5M |
| 2024-10-09 | 21.02 | 21.08 | 19.52 | 19.52 | 21.4M |
| 2024-10-08 | 21.98 | 21.98 | 20.19 | 21.69 | 25.6M |
| 2024-09-30 | 19.00 | 19.98 | 18.64 | 19.98 | 22.3M |
| 2024-09-27 | 17.17 | 18.46 | 17.11 | 18.16 | 17.6M |
| 2024-09-26 | 16.03 | 16.80 | 15.92 | 16.78 | 8.1M |
| 2024-09-25 | 15.96 | 16.46 | 15.96 | 16.11 | 7.5M |
| 2024-09-24 | 15.31 | 15.93 | 15.16 | 15.93 | 7.4M |
| 2024-09-23 | 15.43 | 15.54 | 15.24 | 15.28 | 2.9M |
| 2024-09-20 | 15.84 | 15.87 | 15.30 | 15.42 | 4.2M |
| 2024-09-19 | 15.88 | 16.27 | 15.70 | 15.84 | 4.4M |
| 2024-09-18 | 15.80 | 15.91 | 15.50 | 15.75 | 2.7M |
| 2024-09-13 | 16.36 | 16.50 | 15.81 | 15.81 | 3.9M |
| 2024-09-12 | 16.37 | 16.84 | 16.33 | 16.36 | 5.1M |
| 2024-09-11 | 16.04 | 16.52 | 16.02 | 16.46 | 4.8M |
| 2024-09-10 | 15.91 | 16.20 | 15.68 | 16.10 | 3.6M |
| 2024-09-09 | 15.98 | 16.08 | 15.81 | 15.92 | 2.5M |
| 2024-09-06 | 16.60 | 16.65 | 16.00 | 16.03 | 3.4M |
| 2024-09-05 | 16.38 | 16.67 | 16.38 | 16.45 | 3.6M |
| 2024-09-04 | 16.13 | 16.62 | 16.13 | 16.37 | 4.7M |
| 2024-09-03 | 15.86 | 16.37 | 15.82 | 16.29 | 4.6M |
| 2024-09-02 | 16.30 | 16.54 | 15.93 | 15.94 | 5.2M |
| 2024-08-30 | 15.83 | 16.66 | 15.80 | 16.31 | 8.0M |
| 2024-08-29 | 14.99 | 15.90 | 14.98 | 15.82 | 6.3M |
| 2024-08-28 | 14.99 | 15.20 | 14.84 | 15.13 | 2.7M |
| 2024-08-27 | 15.26 | 15.30 | 15.04 | 15.07 | 2.7M |
| 2024-08-26 | 15.16 | 15.60 | 15.10 | 15.33 | 3.8M |
| 2024-08-23 | 15.12 | 15.27 | 15.01 | 15.01 | 2.8M |
| 2024-08-22 | 15.61 | 15.68 | 15.14 | 15.19 | 3.7M |
| 2024-08-21 | 15.53 | 15.76 | 15.47 | 15.52 | 3.1M |
| 2024-08-20 | 16.12 | 16.20 | 15.51 | 15.52 | 5.7M |
| 2024-08-19 | 16.55 | 16.67 | 16.10 | 16.11 | 5.5M |
| 2024-08-16 | 16.78 | 16.88 | 16.55 | 16.60 | 3.1M |
| 2024-08-15 | 16.61 | 17.04 | 16.41 | 16.77 | 4.8M |
| 2024-08-14 | 16.92 | 17.18 | 16.70 | 16.70 | 3.0M |
| 2024-08-13 | 16.89 | 17.16 | 16.69 | 17.00 | 3.4M |
| 2024-08-12 | 17.29 | 17.72 | 16.80 | 16.88 | 5.0M |
| 2024-08-09 | 17.40 | 17.53 | 17.00 | 17.03 | 3.6M |
| 2024-08-08 | 17.53 | 17.54 | 17.15 | 17.33 | 3.6M |
| 2024-08-07 | 17.58 | 17.83 | 17.41 | 17.65 | 5.5M |
| 2024-08-06 | 16.98 | 17.55 | 16.97 | 17.55 | 8.8M |
| 2024-08-05 | 17.08 | 17.58 | 16.75 | 16.76 | 5.1M |
| 2024-08-02 | 17.52 | 17.76 | 17.20 | 17.22 | 4.3M |
| 2024-08-01 | 17.98 | 18.09 | 17.65 | 17.67 | 4.8M |
| 2024-07-31 | 17.29 | 17.95 | 17.20 | 17.95 | 6.2M |
| 2024-07-30 | 17.32 | 17.53 | 17.06 | 17.31 | 3.7M |
| 2024-07-29 | 17.76 | 17.80 | 17.37 | 17.41 | 5.5M |
| 2024-07-26 | 18.03 | 18.17 | 17.78 | 17.85 | 6.4M |
| 2024-07-25 | 17.39 | 18.40 | 17.33 | 18.03 | 9.9M |
| 2024-07-24 | 17.70 | 18.05 | 17.48 | 17.52 | 6.3M |
| 2024-07-23 | 18.36 | 18.55 | 17.87 | 17.89 | 8.0M |
| 2024-07-22 | 18.13 | 18.89 | 18.08 | 18.24 | 10.6M |
| 2024-07-19 | 17.19 | 18.23 | 17.10 | 18.07 | 11.9M |
| 2024-07-18 | 16.70 | 17.65 | 16.53 | 17.30 | 8.0M |
| 2024-07-17 | 16.95 | 17.22 | 16.82 | 16.88 | 4.4M |
| 2024-07-16 | 16.62 | 16.92 | 16.52 | 16.85 | 4.9M |
| 2024-07-15 | 17.01 | 17.11 | 16.70 | 16.77 | 6.2M |
| 2024-07-12 | 16.76 | 17.70 | 16.70 | 17.33 | 11.2M |
| 2024-07-11 | 16.75 | 17.23 | 16.68 | 16.88 | 6.6M |
| 2024-07-10 | 16.52 | 16.93 | 16.30 | 16.51 | 4.2M |
| 2024-07-09 | 16.32 | 16.67 | 16.02 | 16.56 | 5.1M |
| 2024-07-08 | 16.80 | 16.85 | 16.21 | 16.30 | 4.3M |
| 2024-07-05 | 16.78 | 16.98 | 16.58 | 16.90 | 3.3M |
| 2024-07-04 | 17.14 | 17.27 | 16.77 | 16.80 | 4.0M |
| 2024-07-03 | 17.43 | 17.54 | 17.10 | 17.13 | 3.5M |
| 2024-07-02 | 17.84 | 17.85 | 17.30 | 17.38 | 4.8M |
| 2024-07-01 | 17.85 | 18.12 | 17.44 | 17.86 | 3.8M |
| 2024-06-28 | 17.79 | 18.18 | 17.64 | 17.70 | 3.3M |
| 2024-06-27 | 18.23 | 18.28 | 17.79 | 17.82 | 3.1M |
| 2024-06-26 | 17.76 | 18.32 | 17.63 | 18.29 | 3.6M |
| 2024-06-25 | 18.11 | 18.38 | 17.64 | 17.74 | 4.4M |
| 2024-06-24 | 18.64 | 18.64 | 18.07 | 18.13 | 4.4M |
| 2024-06-21 | 18.97 | 19.06 | 18.63 | 18.75 | 4.2M |
| 2024-06-20 | 19.59 | 19.65 | 18.89 | 18.92 | 5.8M |
| 2024-06-19 | 20.20 | 20.32 | 19.70 | 19.71 | 4.4M |
| 2024-06-18 | 19.90 | 20.44 | 19.86 | 20.20 | 4.8M |
| 2024-06-17 | 19.65 | 20.09 | 19.52 | 19.95 | 4.7M |
| 2024-06-14 | 19.50 | 19.75 | 19.31 | 19.71 | 3.3M |
| 2024-06-13 | 19.46 | 19.98 | 19.45 | 19.59 | 4.4M |
| 2024-06-12 | 19.28 | 19.63 | 19.28 | 19.56 | 3.4M |
| 2024-06-11 | 19.11 | 19.55 | 18.76 | 19.48 | 4.8M |
| 2024-06-07 | 19.50 | 19.67 | 18.88 | 19.08 | 5.7M |
| 2024-06-06 | 20.05 | 20.17 | 19.33 | 19.44 | 7.2M |
| 2024-06-05 | 20.39 | 20.67 | 20.04 | 20.05 | 4.5M |
| 2024-06-04 | 20.03 | 20.49 | 19.81 | 20.43 | 5.3M |
| 2024-06-03 | 20.23 | 20.27 | 19.82 | 20.05 | 4.9M |
| 2024-05-31 | 20.42 | 20.60 | 20.27 | 20.29 | 4.9M |
| 2024-05-30 | 20.78 | 20.89 | 20.40 | 20.51 | 4.9M |
| 2024-05-29 | 20.46 | 21.48 | 20.43 | 20.68 | 9.3M |
| 2024-05-28 | 20.38 | 20.95 | 20.32 | 20.53 | 4.9M |
| 2024-05-27 | 20.64 | 20.82 | 20.08 | 20.52 | 5.8M |
| 2024-05-24 | 20.88 | 21.51 | 20.56 | 20.59 | 7.4M |
| 2024-05-23 | 21.60 | 21.65 | 20.81 | 20.88 | 8.1M |
| 2024-05-22 | 20.75 | 21.98 | 20.75 | 21.71 | 12.4M |
| 2024-05-21 | 21.07 | 21.08 | 20.73 | 20.79 | 4.1M |
| 2024-05-20 | 20.92 | 21.30 | 20.90 | 21.09 | 4.7M |
| 2024-05-17 | 20.93 | 21.07 | 20.66 | 21.00 | 5.1M |
| 2024-05-16 | 21.27 | 21.32 | 20.88 | 20.96 | 6.0M |
| 2024-05-15 | 21.91 | 22.80 | 21.61 | 21.66 | 7.2M |
| 2024-05-14 | 22.00 | 22.25 | 21.79 | 21.87 | 7.2M |
| 2024-05-13 | 22.21 | 22.62 | 21.71 | 22.31 | 7.4M |
| 2024-05-10 | 22.50 | 22.54 | 21.98 | 22.28 | 5.8M |
| 2024-05-09 | 21.65 | 22.64 | 21.65 | 22.46 | 9.4M |
| 2024-05-08 | 22.19 | 22.29 | 21.61 | 21.64 | 6.7M |
| 2024-05-07 | 22.06 | 22.12 | 21.77 | 22.09 | 5.2M |
| 2024-05-06 | 21.96 | 22.40 | 21.86 | 22.05 | 6.5M |
| 2024-04-30 | 21.99 | 22.11 | 21.42 | 21.63 | 7.4M |
| 2024-04-29 | 20.92 | 22.12 | 20.92 | 21.99 | 11.8M |
| 2024-04-26 | 20.15 | 21.06 | 19.53 | 20.87 | 14.2M |
| 2024-04-25 | 21.25 | 21.58 | 20.93 | 21.20 | 5.9M |
| 2024-04-24 | 21.35 | 21.52 | 20.92 | 21.34 | 6.2M |
| 2024-04-23 | 21.63 | 21.99 | 21.33 | 21.43 | 5.2M |
| 2024-04-22 | 21.59 | 22.01 | 21.01 | 21.73 | 6.0M |
| 2024-04-19 | 22.17 | 22.36 | 21.50 | 21.62 | 7.8M |
| 2024-04-18 | 22.11 | 22.53 | 21.60 | 22.33 | 8.6M |
| 2024-04-17 | 21.79 | 22.22 | 21.76 | 22.14 | 8.0M |
| 2024-04-16 | 22.28 | 22.33 | 21.33 | 21.35 | 9.3M |
| 2024-04-15 | 22.28 | 23.23 | 22.01 | 22.44 | 9.6M |
| 2024-04-12 | 22.55 | 22.86 | 22.11 | 22.12 | 5.8M |
| 2024-04-11 | 22.54 | 23.07 | 22.37 | 22.76 | 6.3M |
| 2024-04-10 | 23.58 | 23.60 | 22.46 | 22.68 | 7.6M |
| 2024-04-09 | 23.02 | 23.58 | 23.02 | 23.38 | 6.2M |
| 2024-04-08 | 23.79 | 24.06 | 22.97 | 23.05 | 8.4M |
| 2024-04-03 | 24.59 | 24.62 | 23.92 | 24.03 | 7.3M |
| 2024-04-02 | 24.89 | 24.96 | 24.28 | 24.75 | 10.1M |
| 2024-04-01 | 23.51 | 24.83 | 23.51 | 24.82 | 12.4M |
| 2024-03-29 | 23.38 | 23.85 | 23.00 | 23.35 | 6.5M |
| 2024-03-28 | 23.00 | 23.89 | 23.00 | 23.40 | 8.8M |
| 2024-03-27 | 24.72 | 24.78 | 23.23 | 23.24 | 10.6M |
| 2024-03-26 | 24.24 | 25.01 | 24.03 | 24.78 | 11.6M |
| 2024-03-25 | 24.83 | 25.40 | 24.35 | 24.41 | 10.3M |
| 2024-03-22 | 25.47 | 25.62 | 24.78 | 25.08 | 13.1M |
| 2024-03-21 | 26.00 | 26.07 | 25.40 | 25.62 | 8.8M |
| 2024-03-20 | 25.71 | 26.14 | 25.61 | 26.00 | 8.5M |
| 2024-03-19 | 26.10 | 26.18 | 25.71 | 25.72 | 9.0M |
| 2024-03-18 | 26.10 | 26.37 | 25.69 | 26.11 | 12.5M |
| 2024-03-15 | 25.81 | 26.05 | 25.40 | 25.91 | 11.6M |
| 2024-03-14 | 26.28 | 26.61 | 25.66 | 26.00 | 16.1M |
| 2024-03-13 | 26.24 | 27.29 | 26.18 | 26.63 | 22.3M |
| 2024-03-12 | 26.01 | 26.77 | 25.71 | 26.22 | 25.5M |
| 2024-03-11 | 24.60 | 26.18 | 24.50 | 25.80 | 26.0M |
| 2024-03-08 | 23.67 | 24.30 | 23.64 | 24.15 | 11.4M |
| 2024-03-07 | 24.59 | 24.69 | 23.56 | 23.63 | 12.8M |
| 2024-03-06 | 24.01 | 25.24 | 23.90 | 24.66 | 14.7M |
| 2024-03-05 | 24.77 | 24.90 | 24.10 | 24.14 | 16.8M |
| 2024-03-04 | 24.18 | 25.52 | 24.18 | 25.20 | 24.5M |
| 2024-03-01 | 23.39 | 24.27 | 23.22 | 24.15 | 15.3M |
| 2024-02-29 | 22.06 | 23.30 | 22.00 | 23.25 | 14.0M |
| 2024-02-28 | 23.56 | 24.34 | 22.20 | 22.22 | 20.3M |
| 2024-02-27 | 22.28 | 23.17 | 22.25 | 23.10 | 11.6M |
| 2024-02-26 | 22.40 | 22.78 | 22.10 | 22.48 | 11.5M |
| 2024-02-23 | 21.91 | 22.50 | 21.90 | 22.40 | 14.3M |
| 2024-02-22 | 21.27 | 22.10 | 21.21 | 21.80 | 13.4M |
| 2024-02-21 | 21.21 | 22.12 | 21.00 | 21.42 | 15.4M |
| 2024-02-20 | 20.85 | 21.49 | 20.61 | 21.45 | 12.1M |
| 2024-02-19 | 20.92 | 21.32 | 20.60 | 21.17 | 13.8M |
| 2024-02-08 | 20.77 | 21.50 | 20.55 | 20.77 | 21.0M |
| 2024-02-07 | 19.42 | 21.02 | 19.42 | 20.83 | 28.1M |
| 2024-02-06 | 17.30 | 19.11 | 17.20 | 19.11 | 15.2M |
| 2024-02-05 | 19.11 | 19.11 | 17.20 | 17.37 | 13.7M |
| 2024-02-02 | 20.09 | 20.30 | 18.43 | 19.11 | 13.2M |
| 2024-02-01 | 19.81 | 20.65 | 19.75 | 20.13 | 10.3M |
| 2024-01-31 | 21.00 | 21.45 | 19.96 | 19.97 | 11.8M |
| 2024-01-30 | 21.68 | 22.16 | 21.01 | 21.08 | 9.7M |
| 2024-01-29 | 24.03 | 24.07 | 22.00 | 22.00 | 19.8M |
| 2024-01-26 | 24.47 | 25.08 | 24.18 | 24.27 | 10.1M |
| 2024-01-25 | 24.18 | 24.75 | 23.59 | 24.65 | 13.3M |
| 2024-01-24 | 24.76 | 24.90 | 23.37 | 24.21 | 17.1M |
| 2024-01-23 | 24.18 | 25.43 | 23.23 | 24.76 | 18.2M |
| 2024-01-22 | 25.64 | 25.64 | 23.80 | 24.18 | 19.1M |
| 2024-01-19 | 26.32 | 27.00 | 25.78 | 25.78 | 17.4M |
| 2024-01-18 | 25.60 | 26.55 | 25.52 | 26.47 | 16.5M |
| 2024-01-17 | 26.61 | 26.68 | 25.78 | 25.80 | 11.3M |
| 2024-01-16 | 26.57 | 27.06 | 26.11 | 26.84 | 14.7M |
| 2024-01-15 | 26.67 | 27.00 | 26.28 | 26.60 | 13.0M |
| 2024-01-12 | 26.74 | 27.66 | 26.62 | 26.90 | 22.4M |
| 2024-01-11 | 25.97 | 27.46 | 25.84 | 27.00 | 25.8M |
| 2024-01-10 | 24.90 | 26.46 | 24.71 | 26.12 | 21.3M |
| 2024-01-09 | 24.80 | 25.95 | 24.36 | 25.19 | 15.7M |
| 2024-01-08 | 25.07 | 25.49 | 24.75 | 24.80 | 10.1M |
| 2024-01-05 | 26.34 | 26.60 | 25.12 | 25.26 | 15.2M |
| 2024-01-04 | 27.00 | 27.00 | 26.14 | 26.38 | 13.8M |
| 2024-01-03 | 27.08 | 27.33 | 26.70 | 27.14 | 12.8M |
| 2024-01-02 | 27.42 | 27.70 | 27.10 | 27.13 | 13.6M |