20.11
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 | 14.81 | 14.92 | 14.35 | 14.40 | 5.2M |
| 2024-12-30 | 15.24 | 15.24 | 14.73 | 14.81 | 5.7M |
| 2024-12-27 | 14.57 | 15.12 | 14.50 | 15.03 | 8.9M |
| 2024-12-26 | 14.39 | 14.72 | 14.38 | 14.57 | 5.2M |
| 2024-12-25 | 14.77 | 14.89 | 14.16 | 14.38 | 7.5M |
| 2024-12-24 | 14.73 | 14.95 | 14.60 | 14.87 | 5.2M |
| 2024-12-23 | 15.20 | 15.41 | 14.64 | 14.73 | 7.8M |
| 2024-12-20 | 15.23 | 15.52 | 15.13 | 15.36 | 7.6M |
| 2024-12-19 | 15.00 | 15.28 | 14.90 | 15.24 | 6.8M |
| 2024-12-18 | 15.29 | 15.38 | 15.04 | 15.23 | 7.2M |
| 2024-12-17 | 15.72 | 15.78 | 15.12 | 15.18 | 9.0M |
| 2024-12-16 | 15.87 | 15.97 | 15.58 | 15.74 | 8.2M |
| 2024-12-13 | 16.30 | 16.30 | 15.83 | 15.88 | 12.0M |
| 2024-12-12 | 16.40 | 16.51 | 16.16 | 16.36 | 11.6M |
| 2024-12-11 | 16.35 | 16.51 | 16.17 | 16.39 | 11.6M |
| 2024-12-10 | 16.79 | 16.88 | 16.31 | 16.34 | 15.7M |
| 2024-12-09 | 16.47 | 16.84 | 16.21 | 16.28 | 14.2M |
| 2024-12-06 | 16.45 | 16.73 | 16.16 | 16.43 | 12.7M |
| 2024-12-05 | 16.02 | 16.55 | 15.89 | 16.49 | 15.4M |
| 2024-12-04 | 16.89 | 16.98 | 16.02 | 16.11 | 21.5M |
| 2024-12-03 | 17.01 | 17.28 | 16.76 | 16.88 | 25.4M |
| 2024-12-02 | 16.71 | 17.95 | 16.64 | 17.32 | 35.8M |
| 2024-11-29 | 16.52 | 17.00 | 16.26 | 16.80 | 27.1M |
| 2024-11-28 | 16.30 | 17.32 | 16.13 | 16.80 | 33.8M |
| 2024-11-27 | 16.06 | 16.49 | 15.54 | 16.46 | 22.3M |
| 2024-11-26 | 16.61 | 17.08 | 16.05 | 16.23 | 31.9M |
| 2024-11-25 | 16.70 | 16.99 | 16.11 | 16.73 | 30.4M |
| 2024-11-22 | 17.75 | 18.06 | 16.87 | 16.88 | 44.5M |
| 2024-11-21 | 19.01 | 19.09 | 17.72 | 18.09 | 69.3M |
| 2024-11-20 | 15.48 | 18.62 | 15.45 | 18.62 | 48.7M |
| 2024-11-19 | 14.86 | 15.55 | 14.78 | 15.52 | 13.7M |
| 2024-11-18 | 15.44 | 15.86 | 14.77 | 14.91 | 18.3M |
| 2024-11-15 | 16.02 | 16.70 | 15.54 | 15.54 | 28.0M |
| 2024-11-14 | 16.77 | 17.75 | 16.34 | 16.45 | 38.6M |
| 2024-11-13 | 16.52 | 17.10 | 16.01 | 16.44 | 25.0M |
| 2024-11-12 | 16.31 | 17.40 | 16.21 | 16.80 | 39.7M |
| 2024-11-11 | 15.94 | 16.26 | 15.81 | 16.25 | 16.2M |
| 2024-11-08 | 16.69 | 16.69 | 15.90 | 16.02 | 23.5M |
| 2024-11-07 | 15.79 | 16.60 | 15.65 | 16.48 | 26.3M |
| 2024-11-06 | 16.03 | 16.32 | 15.80 | 15.87 | 23.6M |
| 2024-11-05 | 15.65 | 16.38 | 15.56 | 16.15 | 19.8M |
| 2024-11-04 | 15.45 | 15.84 | 15.15 | 15.80 | 15.0M |
| 2024-11-01 | 15.96 | 16.50 | 15.22 | 15.40 | 21.0M |
| 2024-10-31 | 16.27 | 16.54 | 15.96 | 16.15 | 26.8M |
| 2024-10-30 | 15.88 | 16.90 | 15.62 | 16.42 | 32.5M |
| 2024-10-29 | 16.77 | 16.96 | 15.80 | 15.81 | 29.8M |
| 2024-10-28 | 16.02 | 17.20 | 15.84 | 16.76 | 35.3M |
| 2024-10-25 | 15.20 | 16.69 | 15.20 | 16.02 | 37.0M |
| 2024-10-24 | 16.02 | 16.40 | 15.23 | 15.38 | 32.2M |
| 2024-10-23 | 15.07 | 17.49 | 14.88 | 16.56 | 46.0M |
| 2024-10-22 | 14.84 | 15.10 | 14.70 | 15.07 | 17.4M |
| 2024-10-21 | 14.61 | 15.09 | 14.60 | 14.86 | 19.2M |
| 2024-10-18 | 14.03 | 14.96 | 14.03 | 14.61 | 19.2M |
| 2024-10-17 | 14.65 | 14.66 | 14.10 | 14.16 | 16.5M |
| 2024-10-16 | 14.00 | 14.97 | 13.96 | 14.58 | 19.1M |
| 2024-10-15 | 14.42 | 15.29 | 14.23 | 14.31 | 22.0M |
| 2024-10-14 | 14.18 | 14.43 | 13.75 | 14.42 | 15.2M |
| 2024-10-11 | 14.75 | 14.81 | 13.90 | 14.09 | 18.9M |
| 2024-10-10 | 15.80 | 16.22 | 14.81 | 15.02 | 32.2M |
| 2024-10-09 | 15.85 | 17.82 | 15.23 | 15.94 | 46.7M |
| 2024-10-08 | 16.90 | 16.90 | 14.60 | 15.83 | 31.9M |
| 2024-09-30 | 12.88 | 14.41 | 12.80 | 14.24 | 27.3M |
| 2024-09-27 | 11.90 | 12.61 | 11.78 | 12.30 | 15.1M |
| 2024-09-26 | 11.38 | 11.65 | 11.30 | 11.64 | 8.0M |
| 2024-09-25 | 11.28 | 11.72 | 11.28 | 11.35 | 10.4M |
| 2024-09-24 | 10.69 | 11.19 | 10.69 | 11.19 | 8.7M |
| 2024-09-23 | 10.56 | 10.78 | 10.47 | 10.67 | 3.5M |
| 2024-09-20 | 10.88 | 10.89 | 10.56 | 10.65 | 4.1M |
| 2024-09-19 | 10.57 | 10.88 | 10.38 | 10.80 | 6.4M |
| 2024-09-18 | 10.78 | 10.80 | 10.28 | 10.42 | 5.4M |
| 2024-09-13 | 11.00 | 11.04 | 10.70 | 10.71 | 4.2M |
| 2024-09-12 | 11.19 | 11.31 | 10.96 | 10.98 | 5.2M |
| 2024-09-11 | 11.18 | 11.42 | 11.14 | 11.19 | 5.2M |
| 2024-09-10 | 11.33 | 11.39 | 11.01 | 11.22 | 5.8M |
| 2024-09-09 | 11.12 | 11.39 | 11.10 | 11.30 | 5.8M |
| 2024-09-06 | 11.44 | 11.60 | 11.21 | 11.22 | 7.8M |
| 2024-09-05 | 11.56 | 11.72 | 11.36 | 11.44 | 8.1M |
| 2024-09-04 | 11.70 | 11.80 | 11.51 | 11.60 | 10.9M |
| 2024-09-03 | 11.37 | 12.19 | 11.31 | 11.79 | 15.7M |
| 2024-09-02 | 11.52 | 11.82 | 11.38 | 11.39 | 11.4M |
| 2024-08-30 | 11.30 | 11.68 | 11.20 | 11.50 | 12.8M |
| 2024-08-29 | 11.11 | 11.45 | 11.08 | 11.36 | 14.8M |
| 2024-08-28 | 10.83 | 12.00 | 10.79 | 11.36 | 19.2M |
| 2024-08-27 | 11.08 | 11.08 | 10.84 | 10.88 | 4.5M |
| 2024-08-26 | 10.70 | 11.09 | 10.70 | 11.05 | 5.6M |
| 2024-08-23 | 10.91 | 11.06 | 10.68 | 10.70 | 5.0M |
| 2024-08-22 | 11.10 | 11.18 | 10.88 | 10.88 | 4.4M |
| 2024-08-21 | 11.07 | 11.23 | 10.92 | 11.14 | 4.2M |
| 2024-08-20 | 11.26 | 11.44 | 10.95 | 11.07 | 5.7M |
| 2024-08-19 | 11.25 | 11.45 | 11.22 | 11.24 | 4.6M |
| 2024-08-16 | 11.57 | 11.65 | 11.30 | 11.33 | 6.9M |
| 2024-08-15 | 11.44 | 11.65 | 11.36 | 11.54 | 5.5M |
| 2024-08-14 | 11.80 | 11.89 | 11.46 | 11.50 | 5.2M |
| 2024-08-13 | 11.57 | 11.79 | 11.41 | 11.78 | 5.0M |
| 2024-08-12 | 11.60 | 11.70 | 11.46 | 11.56 | 3.9M |
| 2024-08-09 | 11.80 | 11.98 | 11.65 | 11.65 | 5.7M |
| 2024-08-08 | 11.71 | 11.97 | 11.59 | 11.84 | 8.2M |
| 2024-08-07 | 11.68 | 11.84 | 11.52 | 11.71 | 5.8M |
| 2024-08-06 | 11.72 | 11.96 | 11.60 | 11.72 | 5.6M |
| 2024-08-05 | 11.87 | 12.08 | 11.50 | 11.51 | 7.5M |
| 2024-08-02 | 12.07 | 12.31 | 11.91 | 11.93 | 7.9M |
| 2024-08-01 | 11.94 | 12.34 | 11.94 | 12.11 | 8.0M |
| 2024-07-31 | 11.54 | 12.10 | 11.40 | 12.03 | 9.3M |
| 2024-07-30 | 11.36 | 11.69 | 11.33 | 11.54 | 5.8M |
| 2024-07-29 | 11.44 | 11.50 | 11.26 | 11.46 | 4.8M |
| 2024-07-26 | 11.23 | 11.55 | 11.23 | 11.44 | 6.1M |
| 2024-07-25 | 11.15 | 11.43 | 11.02 | 11.23 | 5.8M |
| 2024-07-24 | 11.60 | 11.69 | 11.10 | 11.16 | 10.1M |
| 2024-07-23 | 12.07 | 12.30 | 11.68 | 11.71 | 8.3M |
| 2024-07-22 | 12.11 | 12.24 | 11.96 | 12.13 | 6.2M |
| 2024-07-19 | 12.20 | 12.37 | 12.10 | 12.20 | 9.7M |
| 2024-07-18 | 12.68 | 12.79 | 12.30 | 12.42 | 11.0M |
| 2024-07-17 | 12.41 | 12.53 | 12.22 | 12.33 | 8.1M |
| 2024-07-16 | 12.72 | 12.80 | 12.36 | 12.49 | 12.2M |
| 2024-07-15 | 13.00 | 13.25 | 12.91 | 12.93 | 11.8M |
| 2024-07-12 | 13.18 | 13.25 | 12.89 | 12.93 | 10.7M |
| 2024-07-11 | 12.99 | 13.25 | 12.94 | 13.21 | 17.8M |
| 2024-07-10 | 12.50 | 13.23 | 12.45 | 12.90 | 19.7M |
| 2024-07-09 | 12.27 | 12.70 | 12.06 | 12.70 | 13.6M |
| 2024-07-08 | 12.62 | 12.78 | 12.00 | 12.20 | 9.1M |
| 2024-07-05 | 12.12 | 12.51 | 11.86 | 12.44 | 8.7M |
| 2024-07-04 | 12.74 | 12.74 | 12.10 | 12.14 | 9.6M |
| 2024-07-03 | 12.88 | 13.17 | 12.63 | 12.69 | 12.6M |
| 2024-07-02 | 13.02 | 13.19 | 12.80 | 12.89 | 15.3M |
| 2024-07-01 | 12.24 | 13.58 | 12.18 | 13.19 | 22.7M |
| 2024-06-28 | 12.20 | 12.41 | 12.03 | 12.19 | 5.1M |
| 2024-06-27 | 12.56 | 12.60 | 12.11 | 12.12 | 6.0M |
| 2024-06-26 | 12.31 | 12.64 | 12.03 | 12.62 | 7.2M |
| 2024-06-25 | 12.32 | 12.58 | 12.19 | 12.31 | 7.4M |
| 2024-06-24 | 12.86 | 12.95 | 12.13 | 12.19 | 9.6M |
| 2024-06-21 | 12.85 | 13.14 | 12.68 | 12.73 | 8.2M |
| 2024-06-20 | 13.29 | 13.56 | 12.84 | 12.91 | 12.8M |
| 2024-06-19 | 13.45 | 13.57 | 13.26 | 13.43 | 12.0M |
| 2024-06-18 | 12.90 | 13.65 | 12.88 | 13.37 | 15.3M |
| 2024-06-17 | 12.96 | 13.11 | 12.81 | 12.83 | 7.0M |
| 2024-06-14 | 13.19 | 13.21 | 12.88 | 12.97 | 8.5M |
| 2024-06-13 | 13.54 | 13.60 | 13.05 | 13.12 | 9.9M |
| 2024-06-12 | 13.15 | 13.61 | 13.12 | 13.53 | 11.0M |
| 2024-06-11 | 12.86 | 13.24 | 12.72 | 13.23 | 9.7M |
| 2024-06-07 | 12.92 | 13.15 | 12.84 | 13.03 | 11.1M |
| 2024-06-06 | 13.22 | 13.53 | 12.57 | 12.76 | 15.7M |
| 2024-06-05 | 13.85 | 13.85 | 13.21 | 13.27 | 13.8M |
| 2024-06-04 | 13.65 | 14.07 | 13.52 | 13.93 | 11.9M |
| 2024-06-03 | 13.93 | 14.09 | 13.59 | 13.80 | 14.6M |
| 2024-05-31 | 14.30 | 14.46 | 14.01 | 14.12 | 17.7M |
| 2024-05-30 | 14.10 | 15.16 | 14.00 | 14.58 | 26.4M |
| 2024-05-29 | 14.08 | 14.31 | 13.95 | 14.10 | 14.1M |
| 2024-05-28 | 15.01 | 15.15 | 14.04 | 14.13 | 22.5M |
| 2024-05-27 | 14.62 | 15.25 | 14.62 | 15.07 | 13.1M |
| 2024-05-24 | 14.93 | 15.37 | 14.69 | 14.82 | 18.2M |
| 2024-05-23 | 15.87 | 15.87 | 14.62 | 14.82 | 25.0M |
| 2024-05-22 | 16.42 | 16.62 | 15.90 | 16.02 | 23.1M |
| 2024-05-21 | 17.01 | 17.44 | 16.48 | 16.70 | 30.8M |
| 2024-05-20 | 16.09 | 16.96 | 16.09 | 16.96 | 36.8M |
| 2024-05-17 | 15.99 | 16.66 | 15.52 | 16.38 | 34.4M |
| 2024-05-16 | 16.15 | 16.90 | 16.10 | 16.28 | 40.0M |
| 2024-05-15 | 15.19 | 16.20 | 15.12 | 15.92 | 35.1M |
| 2024-05-14 | 15.81 | 16.11 | 15.06 | 15.25 | 28.8M |
| 2024-05-13 | 15.97 | 16.26 | 15.33 | 15.70 | 28.9M |
| 2024-05-10 | 17.08 | 17.93 | 16.10 | 16.29 | 42.9M |
| 2024-05-09 | 17.17 | 18.37 | 16.88 | 17.42 | 46.5M |
| 2024-05-08 | 17.06 | 17.91 | 17.02 | 17.12 | 45.1M |
| 2024-05-07 | 16.32 | 18.99 | 16.18 | 18.01 | 63.8M |
| 2024-05-06 | 15.22 | 17.48 | 14.78 | 16.67 | 56.7M |
| 2024-04-30 | 14.90 | 15.87 | 14.62 | 15.25 | 45.4M |
| 2024-04-29 | 14.30 | 15.38 | 14.25 | 15.05 | 43.6M |
| 2024-04-26 | 14.01 | 15.88 | 13.88 | 14.71 | 53.9M |
| 2024-04-25 | 13.56 | 14.79 | 13.40 | 14.62 | 47.2M |
| 2024-04-24 | 13.70 | 13.97 | 13.14 | 13.55 | 31.5M |
| 2024-04-23 | 13.65 | 14.39 | 13.65 | 13.92 | 33.1M |
| 2024-04-22 | 13.62 | 15.31 | 13.45 | 14.30 | 63.0M |
| 2024-04-19 | 11.57 | 14.04 | 11.57 | 14.04 | 38.3M |
| 2024-04-18 | 11.81 | 12.22 | 11.31 | 11.70 | 18.4M |
| 2024-04-17 | 11.40 | 12.09 | 11.30 | 11.85 | 17.6M |
| 2024-04-16 | 12.50 | 12.64 | 10.92 | 11.08 | 23.1M |
| 2024-04-15 | 12.68 | 13.45 | 11.86 | 12.92 | 24.5M |
| 2024-04-12 | 12.59 | 13.15 | 12.37 | 12.56 | 22.7M |
| 2024-04-11 | 12.65 | 12.86 | 11.94 | 12.07 | 22.7M |
| 2024-04-10 | 12.99 | 13.63 | 12.60 | 13.05 | 22.6M |
| 2024-04-09 | 12.86 | 13.33 | 12.51 | 13.05 | 23.6M |
| 2024-04-08 | 13.73 | 14.08 | 12.73 | 12.87 | 31.3M |
| 2024-04-03 | 13.11 | 14.39 | 12.85 | 14.06 | 40.0M |
| 2024-04-02 | 12.41 | 13.80 | 12.41 | 13.40 | 40.5M |
| 2024-04-01 | 12.04 | 12.82 | 11.89 | 12.63 | 26.6M |
| 2024-03-29 | 11.95 | 12.90 | 11.78 | 12.00 | 32.6M |
| 2024-03-28 | 11.06 | 12.43 | 11.00 | 12.19 | 32.7M |
| 2024-03-27 | 10.95 | 11.88 | 10.78 | 11.32 | 25.3M |
| 2024-03-26 | 10.70 | 11.24 | 10.42 | 11.05 | 13.8M |
| 2024-03-25 | 11.00 | 11.12 | 10.62 | 10.65 | 7.9M |
| 2024-03-22 | 11.42 | 11.47 | 11.01 | 11.09 | 10.9M |
| 2024-03-21 | 11.41 | 11.58 | 11.25 | 11.48 | 11.7M |
| 2024-03-20 | 11.44 | 11.54 | 11.27 | 11.45 | 11.0M |
| 2024-03-19 | 11.26 | 11.57 | 11.16 | 11.45 | 14.5M |
| 2024-03-18 | 11.23 | 11.43 | 11.05 | 11.26 | 13.3M |
| 2024-03-15 | 10.75 | 11.19 | 10.61 | 11.09 | 15.0M |
| 2024-03-14 | 10.94 | 11.15 | 10.63 | 10.84 | 14.7M |
| 2024-03-13 | 11.15 | 11.26 | 10.82 | 10.91 | 13.4M |
| 2024-03-12 | 10.99 | 11.13 | 10.80 | 11.10 | 15.7M |
| 2024-03-11 | 10.63 | 11.07 | 10.51 | 11.00 | 17.6M |
| 2024-03-08 | 10.55 | 10.77 | 10.32 | 10.55 | 14.0M |
| 2024-03-07 | 10.48 | 11.45 | 10.48 | 10.82 | 21.2M |
| 2024-03-06 | 10.20 | 10.68 | 10.15 | 10.51 | 7.6M |
| 2024-03-05 | 10.63 | 10.66 | 10.21 | 10.28 | 8.9M |
| 2024-03-04 | 10.85 | 11.00 | 10.48 | 10.66 | 8.8M |
| 2024-03-01 | 10.81 | 10.92 | 10.62 | 10.86 | 9.8M |
| 2024-02-29 | 10.17 | 10.70 | 9.99 | 10.70 | 13.5M |
| 2024-02-28 | 11.10 | 11.57 | 10.13 | 10.19 | 19.7M |
| 2024-02-27 | 10.89 | 11.12 | 10.65 | 11.12 | 10.8M |
| 2024-02-26 | 10.60 | 11.07 | 10.43 | 10.80 | 14.6M |
| 2024-02-23 | 10.20 | 10.71 | 10.13 | 10.68 | 14.0M |
| 2024-02-22 | 9.92 | 10.19 | 9.80 | 10.18 | 11.9M |
| 2024-02-21 | 9.47 | 10.43 | 9.35 | 9.92 | 17.7M |
| 2024-02-20 | 9.33 | 9.64 | 9.04 | 9.54 | 11.7M |
| 2024-02-19 | 8.90 | 9.45 | 8.90 | 9.33 | 15.4M |
| 2024-02-08 | 8.28 | 8.87 | 7.99 | 8.84 | 18.3M |
| 2024-02-07 | 8.84 | 8.91 | 7.96 | 8.10 | 17.5M |
| 2024-02-06 | 8.06 | 9.07 | 7.68 | 8.68 | 19.6M |
| 2024-02-05 | 10.02 | 10.20 | 8.63 | 8.69 | 16.7M |
| 2024-02-02 | 10.43 | 10.58 | 9.25 | 9.74 | 11.2M |
| 2024-02-01 | 10.77 | 10.91 | 10.33 | 10.44 | 8.4M |
| 2024-01-31 | 11.39 | 11.56 | 10.74 | 10.78 | 8.9M |
| 2024-01-30 | 11.80 | 11.99 | 11.46 | 11.46 | 10.8M |
| 2024-01-29 | 12.72 | 12.79 | 11.69 | 12.00 | 21.4M |
| 2024-01-26 | 13.42 | 13.89 | 13.29 | 13.30 | 6.9M |
| 2024-01-25 | 13.29 | 13.66 | 13.10 | 13.63 | 6.9M |
| 2024-01-24 | 13.25 | 13.52 | 12.73 | 13.37 | 7.2M |
| 2024-01-23 | 13.22 | 13.45 | 12.88 | 13.25 | 6.2M |
| 2024-01-22 | 14.19 | 14.30 | 13.09 | 13.19 | 7.8M |
| 2024-01-19 | 14.18 | 14.77 | 14.17 | 14.26 | 7.6M |
| 2024-01-18 | 14.30 | 14.40 | 13.60 | 14.19 | 9.6M |
| 2024-01-17 | 15.22 | 15.34 | 14.46 | 14.53 | 8.1M |
| 2024-01-16 | 15.60 | 15.67 | 14.97 | 15.32 | 11.5M |
| 2024-01-15 | 16.19 | 16.27 | 15.61 | 15.73 | 12.3M |
| 2024-01-12 | 16.30 | 16.99 | 16.19 | 16.19 | 16.3M |
| 2024-01-11 | 15.95 | 16.63 | 15.61 | 16.44 | 15.1M |
| 2024-01-10 | 16.15 | 16.42 | 15.65 | 16.28 | 13.4M |
| 2024-01-09 | 16.30 | 16.67 | 15.88 | 16.17 | 16.8M |
| 2024-01-08 | 16.57 | 17.18 | 16.40 | 16.50 | 17.9M |
| 2024-01-05 | 17.35 | 17.94 | 16.37 | 16.80 | 27.2M |
| 2024-01-04 | 17.64 | 19.53 | 17.40 | 18.14 | 33.7M |
| 2024-01-03 | 16.81 | 19.92 | 16.80 | 17.97 | 40.9M |
| 2024-01-02 | 16.21 | 17.72 | 16.14 | 17.29 | 27.6M |