31.98
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 | 22.43 | 22.58 | 21.90 | 21.90 | 30.2M |
| 2024-12-30 | 21.95 | 22.70 | 21.66 | 22.42 | 37.6M |
| 2024-12-27 | 22.12 | 22.59 | 21.93 | 21.96 | 30.3M |
| 2024-12-26 | 22.03 | 22.37 | 21.80 | 22.17 | 22.9M |
| 2024-12-25 | 22.48 | 22.56 | 21.83 | 22.07 | 19.7M |
| 2024-12-24 | 22.27 | 22.68 | 22.17 | 22.48 | 23.9M |
| 2024-12-23 | 22.90 | 22.95 | 22.14 | 22.17 | 32.7M |
| 2024-12-20 | 22.60 | 23.00 | 22.46 | 22.74 | 30.4M |
| 2024-12-19 | 21.83 | 23.00 | 21.75 | 22.72 | 44.7M |
| 2024-12-18 | 22.27 | 22.30 | 21.90 | 22.15 | 20.6M |
| 2024-12-17 | 21.90 | 22.36 | 21.86 | 22.05 | 27.3M |
| 2024-12-16 | 21.88 | 22.25 | 21.75 | 21.99 | 25.1M |
| 2024-12-13 | 22.14 | 22.28 | 21.85 | 21.98 | 30.8M |
| 2024-12-12 | 22.55 | 22.86 | 22.11 | 22.31 | 27.9M |
| 2024-12-11 | 22.14 | 22.85 | 21.85 | 22.43 | 32.9M |
| 2024-12-10 | 22.81 | 22.89 | 22.10 | 22.13 | 49.7M |
| 2024-12-09 | 21.88 | 22.13 | 21.54 | 21.70 | 23.9M |
| 2024-12-06 | 21.45 | 22.17 | 21.30 | 21.95 | 51.0M |
| 2024-12-05 | 21.28 | 21.58 | 20.96 | 21.15 | 22.3M |
| 2024-12-04 | 21.67 | 21.80 | 21.30 | 21.40 | 21.7M |
| 2024-12-03 | 21.71 | 21.94 | 21.46 | 21.69 | 32.2M |
| 2024-12-02 | 20.63 | 22.00 | 20.63 | 21.71 | 59.8M |
| 2024-11-29 | 20.69 | 21.04 | 20.40 | 20.65 | 32.5M |
| 2024-11-28 | 21.08 | 21.15 | 20.60 | 20.69 | 27.0M |
| 2024-11-27 | 19.82 | 21.16 | 19.74 | 21.07 | 55.3M |
| 2024-11-26 | 19.80 | 20.34 | 19.69 | 19.90 | 25.5M |
| 2024-11-25 | 20.16 | 20.31 | 19.43 | 19.80 | 36.8M |
| 2024-11-22 | 21.08 | 21.20 | 20.13 | 20.16 | 36.4M |
| 2024-11-21 | 21.26 | 21.35 | 20.73 | 21.08 | 42.2M |
| 2024-11-20 | 21.62 | 21.74 | 21.14 | 21.34 | 38.0M |
| 2024-11-19 | 21.29 | 21.77 | 21.00 | 21.69 | 33.7M |
| 2024-11-18 | 21.63 | 21.92 | 20.88 | 21.07 | 46.8M |
| 2024-11-15 | 22.20 | 22.96 | 21.70 | 21.70 | 48.3M |
| 2024-11-14 | 23.00 | 23.33 | 22.40 | 22.40 | 42.9M |
| 2024-11-13 | 23.21 | 23.27 | 22.44 | 23.01 | 67.9M |
| 2024-11-12 | 22.96 | 24.81 | 22.55 | 23.70 | 118.6M |
| 2024-11-11 | 22.03 | 22.96 | 21.76 | 22.83 | 66.3M |
| 2024-11-08 | 22.40 | 22.85 | 21.85 | 22.01 | 60.4M |
| 2024-11-07 | 22.07 | 22.28 | 21.51 | 22.28 | 52.3M |
| 2024-11-06 | 22.82 | 22.99 | 21.86 | 22.14 | 64.3M |
| 2024-11-05 | 22.11 | 22.87 | 21.93 | 22.77 | 49.4M |
| 2024-11-04 | 21.45 | 22.26 | 21.41 | 22.00 | 32.0M |
| 2024-11-01 | 22.20 | 22.45 | 21.50 | 21.51 | 54.4M |
| 2024-10-31 | 22.60 | 22.90 | 22.15 | 22.55 | 48.3M |
| 2024-10-30 | 22.61 | 23.40 | 22.49 | 22.64 | 48.6M |
| 2024-10-29 | 22.73 | 23.40 | 22.60 | 22.88 | 54.0M |
| 2024-10-28 | 22.90 | 22.90 | 22.24 | 22.72 | 35.6M |
| 2024-10-25 | 23.27 | 23.34 | 22.63 | 22.71 | 50.3M |
| 2024-10-24 | 22.72 | 23.35 | 22.67 | 23.11 | 36.0M |
| 2024-10-23 | 23.84 | 24.10 | 23.00 | 23.26 | 61.4M |
| 2024-10-22 | 23.07 | 24.42 | 22.53 | 23.85 | 98.9M |
| 2024-10-21 | 23.59 | 24.51 | 22.92 | 23.21 | 123.9M |
| 2024-10-18 | 21.00 | 23.00 | 20.88 | 22.52 | 87.8M |
| 2024-10-17 | 20.79 | 21.67 | 20.70 | 21.04 | 51.1M |
| 2024-10-16 | 20.49 | 20.98 | 20.36 | 20.62 | 35.5M |
| 2024-10-15 | 21.35 | 21.72 | 20.83 | 20.84 | 47.8M |
| 2024-10-14 | 20.08 | 21.63 | 19.92 | 21.35 | 63.4M |
| 2024-10-11 | 21.05 | 21.30 | 19.72 | 20.08 | 59.6M |
| 2024-10-10 | 21.18 | 22.50 | 20.82 | 21.51 | 72.0M |
| 2024-10-09 | 23.02 | 23.37 | 21.03 | 21.19 | 119.8M |
| 2024-10-08 | 24.53 | 24.53 | 21.60 | 24.29 | 146.7M |
| 2024-09-30 | 18.42 | 20.73 | 17.94 | 20.45 | 103.8M |
| 2024-09-27 | 16.84 | 17.99 | 16.63 | 17.65 | 64.5M |
| 2024-09-26 | 16.13 | 16.70 | 16.09 | 16.67 | 48.9M |
| 2024-09-25 | 16.25 | 16.77 | 16.10 | 16.22 | 54.9M |
| 2024-09-24 | 15.22 | 16.18 | 15.13 | 16.06 | 45.8M |
| 2024-09-23 | 15.35 | 15.60 | 15.13 | 15.17 | 22.4M |
| 2024-09-20 | 15.15 | 15.55 | 15.03 | 15.35 | 27.6M |
| 2024-09-19 | 15.16 | 15.32 | 14.93 | 15.09 | 23.3M |
| 2024-09-18 | 15.26 | 15.38 | 14.92 | 15.00 | 28.8M |
| 2024-09-13 | 15.35 | 15.69 | 15.31 | 15.39 | 35.7M |
| 2024-09-12 | 15.74 | 15.83 | 15.30 | 15.37 | 40.1M |
| 2024-09-11 | 15.86 | 15.98 | 15.47 | 15.72 | 25.2M |
| 2024-09-10 | 15.66 | 15.95 | 15.40 | 15.80 | 22.9M |
| 2024-09-09 | 15.76 | 16.05 | 15.60 | 15.76 | 27.0M |
| 2024-09-06 | 16.27 | 16.29 | 15.74 | 15.80 | 29.7M |
| 2024-09-05 | 16.42 | 16.45 | 16.16 | 16.18 | 29.6M |
| 2024-09-04 | 16.64 | 16.69 | 16.16 | 16.38 | 35.1M |
| 2024-09-03 | 17.00 | 17.41 | 16.81 | 16.90 | 26.6M |
| 2024-09-02 | 17.56 | 17.68 | 16.92 | 17.16 | 45.3M |
| 2024-08-30 | 16.82 | 17.95 | 16.82 | 17.57 | 62.5M |
| 2024-08-29 | 16.54 | 17.08 | 16.25 | 16.83 | 29.8M |
| 2024-08-28 | 16.41 | 16.78 | 16.30 | 16.54 | 22.0M |
| 2024-08-27 | 16.99 | 16.99 | 16.34 | 16.41 | 31.4M |
| 2024-08-26 | 17.44 | 17.45 | 16.72 | 17.00 | 45.1M |
| 2024-08-23 | 17.10 | 17.45 | 17.00 | 17.33 | 27.1M |
| 2024-08-22 | 17.27 | 17.44 | 16.77 | 17.21 | 38.1M |
| 2024-08-21 | 16.94 | 18.11 | 16.84 | 17.35 | 63.1M |
| 2024-08-20 | 17.00 | 17.19 | 16.82 | 17.01 | 18.8M |
| 2024-08-19 | 16.99 | 17.32 | 16.92 | 17.00 | 19.2M |
| 2024-08-16 | 16.92 | 17.27 | 16.82 | 17.00 | 23.7M |
| 2024-08-15 | 16.83 | 17.25 | 16.71 | 16.79 | 26.1M |
| 2024-08-14 | 17.20 | 17.23 | 16.85 | 16.91 | 20.4M |
| 2024-08-13 | 17.12 | 17.47 | 16.92 | 17.14 | 18.3M |
| 2024-08-12 | 16.95 | 17.44 | 16.91 | 17.12 | 24.7M |
| 2024-08-09 | 17.00 | 17.37 | 16.95 | 17.03 | 25.5M |
| 2024-08-08 | 16.48 | 17.11 | 16.36 | 16.85 | 28.8M |
| 2024-08-07 | 16.81 | 16.98 | 16.46 | 16.63 | 25.1M |
| 2024-08-06 | 16.85 | 16.99 | 16.52 | 16.90 | 38.3M |
| 2024-08-05 | 17.12 | 17.35 | 16.36 | 16.50 | 82.6M |
| 2024-08-02 | 17.67 | 18.20 | 17.47 | 17.74 | 42.8M |
| 2024-08-01 | 18.10 | 18.15 | 17.63 | 17.97 | 49.1M |
| 2024-07-31 | 17.58 | 18.05 | 17.30 | 17.85 | 43.1M |
| 2024-07-30 | 17.70 | 17.86 | 17.46 | 17.58 | 27.3M |
| 2024-07-29 | 17.64 | 18.27 | 17.30 | 17.79 | 44.4M |
| 2024-07-26 | 17.36 | 17.88 | 17.12 | 17.68 | 43.1M |
| 2024-07-25 | 17.22 | 17.43 | 16.87 | 17.31 | 51.9M |
| 2024-07-24 | 17.88 | 18.02 | 17.33 | 17.57 | 59.7M |
| 2024-07-23 | 18.64 | 18.83 | 17.88 | 17.88 | 54.3M |
| 2024-07-22 | 18.41 | 18.85 | 17.80 | 18.60 | 92.5M |
| 2024-07-19 | 18.77 | 19.09 | 18.24 | 18.68 | 69.4M |
| 2024-07-18 | 18.96 | 19.21 | 18.31 | 19.05 | 82.6M |
| 2024-07-17 | 20.06 | 20.43 | 19.33 | 19.49 | 62.3M |
| 2024-07-16 | 19.62 | 20.47 | 19.50 | 20.44 | 74.0M |
| 2024-07-15 | 19.52 | 19.81 | 19.14 | 19.53 | 41.4M |
| 2024-07-12 | 19.40 | 19.94 | 19.30 | 19.69 | 43.1M |
| 2024-07-11 | 19.91 | 20.32 | 19.19 | 19.86 | 84.1M |
| 2024-07-10 | 19.20 | 19.83 | 19.07 | 19.57 | 62.1M |
| 2024-07-09 | 17.99 | 19.67 | 17.91 | 19.46 | 105.8M |
| 2024-07-08 | 17.73 | 18.13 | 17.70 | 17.84 | 43.2M |
| 2024-07-05 | 18.35 | 18.36 | 17.32 | 17.74 | 74.1M |
| 2024-07-04 | 17.79 | 18.50 | 17.73 | 18.41 | 58.2M |
| 2024-07-03 | 17.70 | 18.05 | 17.63 | 17.85 | 38.4M |
| 2024-07-02 | 18.20 | 18.37 | 17.63 | 17.69 | 49.8M |
| 2024-07-01 | 18.02 | 18.23 | 17.70 | 18.16 | 47.6M |
| 2024-06-28 | 17.76 | 18.50 | 17.70 | 18.25 | 62.0M |
| 2024-06-27 | 17.43 | 18.58 | 17.34 | 17.94 | 111.1M |
| 2024-06-26 | 16.68 | 17.69 | 16.64 | 17.55 | 75.4M |
| 2024-06-25 | 17.21 | 17.43 | 16.80 | 16.94 | 57.2M |
| 2024-06-24 | 17.57 | 18.03 | 17.26 | 17.35 | 60.4M |
| 2024-06-21 | 17.00 | 17.89 | 16.87 | 17.62 | 60.7M |
| 2024-06-20 | 17.17 | 17.53 | 17.10 | 17.18 | 41.9M |
| 2024-06-19 | 17.23 | 17.37 | 16.89 | 17.21 | 47.7M |
| 2024-06-18 | 17.00 | 17.57 | 16.88 | 17.25 | 72.1M |
| 2024-06-17 | 16.11 | 17.29 | 16.07 | 17.00 | 93.6M |
| 2024-06-14 | 15.74 | 16.30 | 15.70 | 16.15 | 45.4M |
| 2024-06-13 | 15.70 | 16.39 | 15.70 | 15.87 | 58.3M |
| 2024-06-12 | 16.01 | 16.40 | 15.53 | 15.55 | 74.2M |
| 2024-06-11 | 15.22 | 15.67 | 15.13 | 15.57 | 33.0M |
| 2024-06-07 | 15.81 | 15.94 | 15.44 | 15.64 | 36.8M |
| 2024-06-06 | 15.85 | 16.14 | 15.76 | 15.86 | 51.3M |
| 2024-06-05 | 15.50 | 15.99 | 15.43 | 15.84 | 56.5M |
| 2024-06-04 | 15.43 | 15.57 | 15.11 | 15.43 | 31.5M |
| 2024-06-03 | 15.30 | 15.58 | 15.22 | 15.52 | 38.0M |
| 2024-05-31 | 15.16 | 15.54 | 15.05 | 15.30 | 36.1M |
| 2024-05-30 | 14.83 | 15.35 | 14.76 | 15.15 | 38.4M |
| 2024-05-29 | 14.90 | 15.10 | 14.87 | 14.93 | 22.6M |
| 2024-05-28 | 15.20 | 15.22 | 14.88 | 14.90 | 19.9M |
| 2024-05-27 | 14.72 | 15.23 | 14.69 | 15.19 | 30.8M |
| 2024-05-24 | 14.83 | 15.06 | 14.65 | 14.73 | 21.1M |
| 2024-05-23 | 15.29 | 15.35 | 14.85 | 14.90 | 31.8M |
| 2024-05-22 | 14.91 | 15.30 | 14.81 | 15.27 | 34.4M |
| 2024-05-21 | 14.69 | 14.98 | 14.50 | 14.90 | 25.1M |
| 2024-05-20 | 14.73 | 14.83 | 14.55 | 14.65 | 24.0M |
| 2024-05-17 | 14.62 | 14.80 | 14.55 | 14.75 | 20.8M |
| 2024-05-16 | 14.52 | 14.80 | 14.33 | 14.68 | 27.5M |
| 2024-05-15 | 14.65 | 14.86 | 14.41 | 14.44 | 19.9M |
| 2024-05-14 | 14.66 | 15.28 | 14.66 | 14.74 | 34.4M |
| 2024-05-13 | 14.29 | 14.81 | 14.07 | 14.67 | 36.4M |
| 2024-05-10 | 14.58 | 14.60 | 14.22 | 14.35 | 15.8M |
| 2024-05-09 | 14.40 | 14.54 | 14.40 | 14.50 | 17.6M |
| 2024-05-08 | 14.69 | 14.73 | 14.37 | 14.40 | 23.0M |
| 2024-05-07 | 14.71 | 14.92 | 14.62 | 14.69 | 26.1M |
| 2024-05-06 | 14.52 | 14.85 | 14.42 | 14.78 | 45.8M |
| 2024-04-30 | 14.45 | 14.55 | 14.14 | 14.31 | 40.6M |
| 2024-04-29 | 13.90 | 14.42 | 13.86 | 14.34 | 48.8M |
| 2024-04-26 | 13.50 | 14.04 | 13.47 | 13.97 | 47.3M |
| 2024-04-25 | 13.45 | 13.65 | 13.25 | 13.50 | 40.2M |
| 2024-04-24 | 13.62 | 13.78 | 13.05 | 13.47 | 66.7M |
| 2024-04-23 | 13.71 | 13.87 | 13.34 | 13.60 | 37.8M |
| 2024-04-22 | 13.62 | 13.75 | 13.40 | 13.65 | 27.8M |
| 2024-04-19 | 13.67 | 13.73 | 13.36 | 13.61 | 32.9M |
| 2024-04-18 | 13.67 | 13.80 | 13.43 | 13.67 | 25.6M |
| 2024-04-17 | 13.21 | 13.66 | 13.21 | 13.63 | 32.0M |
| 2024-04-16 | 13.51 | 13.59 | 13.04 | 13.07 | 39.4M |
| 2024-04-15 | 13.40 | 13.74 | 13.38 | 13.64 | 33.5M |
| 2024-04-12 | 13.28 | 13.68 | 13.26 | 13.48 | 32.3M |
| 2024-04-11 | 13.38 | 13.60 | 13.18 | 13.26 | 24.7M |
| 2024-04-10 | 13.76 | 13.76 | 13.29 | 13.40 | 27.7M |
| 2024-04-09 | 13.62 | 13.81 | 13.52 | 13.72 | 25.9M |
| 2024-04-08 | 13.93 | 14.05 | 13.64 | 13.77 | 29.9M |
| 2024-04-03 | 13.73 | 14.09 | 13.48 | 13.93 | 39.8M |
| 2024-04-02 | 14.04 | 14.08 | 13.68 | 13.80 | 38.8M |
| 2024-04-01 | 13.73 | 14.23 | 13.66 | 14.18 | 55.2M |
| 2024-03-29 | 13.56 | 13.73 | 13.40 | 13.64 | 28.5M |
| 2024-03-28 | 13.11 | 13.85 | 13.08 | 13.55 | 41.3M |
| 2024-03-27 | 13.50 | 13.54 | 13.10 | 13.10 | 25.6M |
| 2024-03-26 | 13.15 | 13.52 | 13.15 | 13.42 | 30.4M |
| 2024-03-25 | 13.57 | 13.85 | 13.33 | 13.34 | 46.7M |
| 2024-03-22 | 13.51 | 13.72 | 13.36 | 13.49 | 39.8M |
| 2024-03-21 | 13.51 | 13.72 | 13.35 | 13.61 | 50.9M |
| 2024-03-20 | 13.32 | 13.55 | 13.25 | 13.38 | 28.6M |
| 2024-03-19 | 13.17 | 13.68 | 13.17 | 13.38 | 64.3M |
| 2024-03-18 | 12.96 | 13.33 | 12.93 | 13.25 | 40.2M |
| 2024-03-15 | 12.80 | 12.96 | 12.63 | 12.96 | 26.2M |
| 2024-03-14 | 12.97 | 13.08 | 12.65 | 12.75 | 31.8M |
| 2024-03-13 | 13.10 | 13.18 | 12.91 | 13.03 | 39.7M |
| 2024-03-12 | 13.24 | 13.55 | 13.00 | 13.13 | 71.4M |
| 2024-03-11 | 12.42 | 13.32 | 12.37 | 13.31 | 75.5M |
| 2024-03-08 | 12.19 | 12.44 | 12.18 | 12.42 | 19.3M |
| 2024-03-07 | 12.50 | 12.58 | 12.19 | 12.19 | 29.2M |
| 2024-03-06 | 12.45 | 12.80 | 12.28 | 12.55 | 30.1M |
| 2024-03-05 | 12.32 | 12.79 | 12.30 | 12.59 | 41.6M |
| 2024-03-04 | 12.64 | 12.78 | 12.32 | 12.51 | 33.2M |
| 2024-03-01 | 12.14 | 12.50 | 12.11 | 12.48 | 35.0M |
| 2024-02-29 | 11.69 | 12.11 | 11.66 | 12.10 | 27.5M |
| 2024-02-28 | 12.08 | 12.31 | 11.71 | 11.71 | 35.7M |
| 2024-02-27 | 11.73 | 12.08 | 11.70 | 12.07 | 26.2M |
| 2024-02-26 | 11.80 | 12.02 | 11.75 | 11.81 | 22.5M |
| 2024-02-23 | 11.77 | 11.87 | 11.65 | 11.81 | 20.2M |
| 2024-02-22 | 11.49 | 11.75 | 11.46 | 11.75 | 21.9M |
| 2024-02-21 | 11.41 | 11.79 | 11.35 | 11.57 | 26.4M |
| 2024-02-20 | 11.57 | 11.58 | 11.32 | 11.51 | 21.1M |
| 2024-02-19 | 11.59 | 11.68 | 11.48 | 11.59 | 32.5M |
| 2024-02-08 | 11.35 | 11.59 | 11.29 | 11.44 | 37.8M |
| 2024-02-07 | 11.00 | 11.55 | 10.96 | 11.30 | 40.0M |
| 2024-02-06 | 10.25 | 11.04 | 10.11 | 11.00 | 45.5M |
| 2024-02-05 | 10.42 | 10.55 | 9.77 | 10.25 | 47.8M |
| 2024-02-02 | 10.82 | 11.04 | 10.11 | 10.46 | 31.5M |
| 2024-02-01 | 10.37 | 11.01 | 10.34 | 10.86 | 37.0M |
| 2024-01-31 | 11.24 | 11.30 | 10.43 | 10.45 | 49.6M |
| 2024-01-30 | 11.45 | 11.53 | 11.20 | 11.22 | 20.5M |
| 2024-01-29 | 11.82 | 11.94 | 11.51 | 11.52 | 24.9M |
| 2024-01-26 | 11.90 | 11.95 | 11.78 | 11.82 | 23.1M |
| 2024-01-25 | 11.60 | 11.98 | 11.48 | 11.96 | 23.0M |
| 2024-01-24 | 11.62 | 11.80 | 11.24 | 11.63 | 22.3M |
| 2024-01-23 | 11.47 | 11.68 | 11.33 | 11.57 | 20.8M |
| 2024-01-22 | 11.81 | 12.13 | 11.39 | 11.48 | 35.6M |
| 2024-01-19 | 11.83 | 11.93 | 11.74 | 11.78 | 16.8M |
| 2024-01-18 | 11.72 | 11.89 | 11.48 | 11.85 | 24.3M |
| 2024-01-17 | 12.10 | 12.16 | 11.78 | 11.78 | 14.7M |
| 2024-01-16 | 12.10 | 12.28 | 11.96 | 12.13 | 18.2M |
| 2024-01-15 | 12.00 | 12.30 | 11.91 | 12.15 | 19.5M |
| 2024-01-12 | 12.23 | 12.23 | 11.98 | 11.98 | 22.0M |
| 2024-01-11 | 11.93 | 12.30 | 11.85 | 12.26 | 20.2M |
| 2024-01-10 | 12.13 | 12.16 | 11.88 | 11.94 | 17.2M |
| 2024-01-09 | 12.08 | 12.25 | 12.00 | 12.17 | 26.1M |
| 2024-01-08 | 12.35 | 12.55 | 11.96 | 11.97 | 26.5M |
| 2024-01-05 | 12.65 | 12.86 | 12.37 | 12.43 | 18.4M |
| 2024-01-04 | 12.88 | 12.95 | 12.55 | 12.64 | 17.6M |
| 2024-01-03 | 13.00 | 13.13 | 12.79 | 12.86 | 24.0M |
| 2024-01-02 | 13.17 | 13.32 | 13.06 | 13.06 | 21.0M |