11.20
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 26.00 | 26.45 | 25.55 | 25.55 | 0.4M |
| 2022-12-29 | 25.30 | 25.95 | 25.00 | 25.70 | 0.6M |
| 2022-12-28 | 26.15 | 26.30 | 25.50 | 25.50 | 0.6M |
| 2022-12-27 | 26.50 | 27.20 | 26.35 | 26.35 | 1.1M |
| 2022-12-26 | 25.90 | 26.70 | 25.90 | 26.25 | 0.8M |
| 2022-12-23 | 25.35 | 26.30 | 24.65 | 25.85 | 1.1M |
| 2022-12-22 | 25.60 | 26.15 | 25.50 | 25.50 | 1.0M |
| 2022-12-21 | 25.35 | 25.90 | 25.15 | 25.35 | 0.8M |
| 2022-12-20 | 26.10 | 26.50 | 25.10 | 25.15 | 1.3M |
| 2022-12-19 | 26.60 | 26.90 | 26.05 | 26.10 | 0.9M |
| 2022-12-16 | 27.15 | 27.25 | 26.60 | 26.90 | 1.2M |
| 2022-12-15 | 27.85 | 27.95 | 27.50 | 27.50 | 0.7M |
| 2022-12-14 | 27.50 | 28.10 | 27.40 | 27.85 | 0.8M |
| 2022-12-13 | 28.30 | 28.30 | 27.30 | 27.30 | 1.0M |
| 2022-12-12 | 27.60 | 28.15 | 27.40 | 28.05 | 0.9M |
| 2022-12-09 | 28.20 | 28.40 | 27.60 | 27.60 | 1.0M |
| 2022-12-08 | 27.40 | 28.25 | 27.30 | 28.10 | 1.3M |
| 2022-12-07 | 28.05 | 28.25 | 27.00 | 27.35 | 1.7M |
| 2022-12-06 | 28.95 | 29.05 | 28.10 | 28.10 | 1.6M |
| 2022-12-05 | 28.90 | 29.35 | 28.70 | 28.80 | 1.5M |
| 2022-12-02 | 29.45 | 29.80 | 28.70 | 28.85 | 2.0M |
| 2022-12-01 | 29.60 | 30.00 | 29.25 | 29.40 | 2.1M |
| 2022-11-30 | 29.40 | 29.75 | 28.90 | 29.10 | 2.0M |
| 2022-11-29 | 28.45 | 29.65 | 28.45 | 29.30 | 2.5M |
| 2022-11-28 | 27.85 | 28.85 | 27.70 | 28.85 | 2.9M |
| 2022-11-25 | 29.05 | 29.35 | 28.00 | 28.30 | 3.6M |
| 2022-11-24 | 29.95 | 30.10 | 28.50 | 28.85 | 5.5M |
| 2022-11-23 | 31.20 | 31.65 | 29.65 | 29.65 | 4.4M |
| 2022-11-22 | 31.35 | 31.80 | 30.70 | 30.80 | 3.4M |
| 2022-11-21 | 31.30 | 32.30 | 31.15 | 31.45 | 4.9M |
| 2022-11-18 | 31.65 | 33.90 | 31.05 | 31.05 | 12.2M |
| 2022-11-17 | 31.40 | 32.35 | 31.15 | 31.80 | 5.3M |
| 2022-11-16 | 31.60 | 31.80 | 30.85 | 31.00 | 3.1M |
| 2022-11-15 | 31.70 | 32.10 | 31.05 | 31.20 | 3.5M |
| 2022-11-14 | 31.25 | 31.80 | 30.65 | 31.45 | 5.4M |
| 2022-11-11 | 33.20 | 34.80 | 31.00 | 31.00 | 14.7M |
| 2022-11-10 | 33.00 | 33.15 | 31.10 | 31.80 | 13.3M |
| 2022-11-09 | 31.55 | 32.35 | 30.85 | 31.65 | 7.7M |
| 2022-11-08 | 31.85 | 32.35 | 30.45 | 30.90 | 7.9M |
| 2022-11-07 | 31.90 | 34.50 | 31.45 | 31.45 | 20.5M |
| 2022-11-04 | 30.85 | 31.80 | 30.15 | 31.40 | 10.1M |
| 2022-11-03 | 31.05 | 33.00 | 30.80 | 31.45 | 21.5M |
| 2022-11-02 | 31.60 | 33.70 | 30.55 | 31.65 | 31.9M |
| 2022-11-01 | 29.10 | 32.20 | 28.40 | 31.10 | 30.5M |
| 2022-10-31 | 27.70 | 29.40 | 27.20 | 29.40 | 14.3M |
| 2022-10-28 | 28.40 | 29.45 | 26.55 | 26.75 | 10.0M |
| 2022-10-27 | 26.65 | 28.90 | 26.50 | 28.90 | 6.2M |
| 2022-10-26 | 26.70 | 26.85 | 26.00 | 26.30 | 3.6M |
| 2022-10-25 | 27.80 | 28.30 | 26.10 | 26.15 | 5.8M |
| 2022-10-24 | 27.30 | 28.70 | 27.15 | 27.35 | 5.1M |
| 2022-10-21 | 27.80 | 28.00 | 26.50 | 26.50 | 2.8M |
| 2022-10-20 | 28.70 | 29.15 | 27.45 | 28.00 | 5.0M |
| 2022-10-19 | 28.95 | 30.45 | 28.85 | 28.90 | 13.1M |
| 2022-10-18 | 30.00 | 30.50 | 29.00 | 29.00 | 11.3M |
| 2022-10-17 | 27.80 | 29.90 | 26.35 | 29.90 | 8.4M |
| 2022-10-14 | 27.70 | 28.50 | 27.00 | 28.50 | 5.3M |
| 2022-10-13 | 26.85 | 28.65 | 25.45 | 25.95 | 12.5M |
| 2022-10-12 | 26.45 | 27.90 | 25.50 | 26.90 | 5.5M |
| 2022-10-11 | 26.85 | 27.00 | 25.65 | 25.90 | 3.6M |
| 2022-10-07 | 28.40 | 29.15 | 27.35 | 27.55 | 12.0M |
| 2022-10-06 | 31.70 | 31.70 | 28.30 | 28.45 | 20.5M |
| 2022-10-05 | 28.95 | 30.90 | 28.65 | 30.90 | 12.7M |
| 2022-10-04 | 26.60 | 28.10 | 25.80 | 28.10 | 4.7M |
| 2022-10-03 | 25.85 | 26.70 | 25.15 | 25.55 | 3.5M |
| 2022-09-30 | 25.55 | 26.60 | 25.20 | 26.50 | 3.0M |
| 2022-09-29 | 26.50 | 27.45 | 25.95 | 25.95 | 4.4M |
| 2022-09-28 | 27.75 | 27.75 | 25.05 | 25.65 | 3.7M |
| 2022-09-27 | 27.10 | 27.50 | 26.10 | 27.25 | 4.6M |
| 2022-09-26 | 26.70 | 27.55 | 26.40 | 27.10 | 4.3M |
| 2022-09-23 | 30.55 | 30.55 | 27.70 | 27.75 | 4.8M |
| 2022-09-22 | 29.80 | 30.55 | 29.10 | 30.35 | 2.5M |
| 2022-09-21 | 30.95 | 31.15 | 29.65 | 30.00 | 2.4M |
| 2022-09-20 | 30.85 | 31.10 | 29.80 | 30.75 | 3.0M |
| 2022-09-19 | 30.50 | 31.35 | 30.25 | 30.65 | 2.9M |
| 2022-09-16 | 32.00 | 32.60 | 31.00 | 31.00 | 3.7M |
| 2022-09-15 | 33.35 | 33.75 | 32.45 | 32.65 | 4.1M |
| 2022-09-14 | 32.35 | 33.35 | 31.60 | 33.35 | 4.3M |
| 2022-09-13 | 33.25 | 33.80 | 32.55 | 33.35 | 9.1M |
| 2022-09-12 | 37.25 | 38.10 | 32.50 | 32.90 | 26.3M |
| 2022-09-08 | 34.50 | 35.55 | 33.65 | 35.55 | 22.1M |
| 2022-09-07 | 31.50 | 32.35 | 30.60 | 32.35 | 16.4M |
| 2022-09-06 | 30.30 | 31.30 | 29.45 | 29.45 | 7.5M |
| 2022-09-05 | 32.30 | 32.30 | 29.00 | 29.30 | 7.3M |
| 2022-09-02 | 33.60 | 34.50 | 32.10 | 32.10 | 8.0M |
| 2022-09-01 | 33.00 | 35.30 | 32.85 | 32.95 | 11.5M |
| 2022-08-31 | 33.70 | 34.05 | 32.65 | 32.75 | 5.3M |
| 2022-08-30 | 33.05 | 34.95 | 32.80 | 33.70 | 8.7M |
| 2022-08-29 | 31.70 | 33.75 | 31.60 | 33.25 | 10.8M |
| 2022-08-26 | 36.65 | 37.95 | 32.30 | 32.65 | 24.2M |
| 2022-08-25 | 34.65 | 35.40 | 34.10 | 35.40 | 5.3M |
| 2022-08-24 | 29.90 | 32.20 | 29.50 | 32.20 | 19.6M |
| 2022-08-23 | 30.40 | 32.45 | 28.75 | 29.30 | 14.9M |
| 2022-08-22 | 35.95 | 35.95 | 30.30 | 30.65 | 21.1M |
| 2022-08-19 | 32.70 | 32.70 | 32.70 | 32.70 | 1.9M |
| 2022-08-18 | 29.00 | 29.75 | 28.85 | 29.75 | 3.5M |
| 2022-08-17 | 25.10 | 27.05 | 24.45 | 27.05 | 12.0M |
| 2022-08-16 | 24.55 | 25.45 | 24.30 | 24.60 | 9.5M |
| 2022-08-15 | 26.10 | 26.55 | 24.30 | 24.30 | 7.8M |
| 2022-08-12 | 25.35 | 26.80 | 24.55 | 25.85 | 14.4M |
| 2022-08-11 | 27.65 | 27.65 | 25.95 | 25.95 | 3.3M |
| 2022-08-10 | 27.15 | 28.80 | 27.15 | 28.80 | 1.3M |
| 2022-08-09 | 26.40 | 27.40 | 26.40 | 27.20 | 1.0M |
| 2022-08-08 | 26.40 | 26.85 | 25.70 | 26.80 | 1.6M |
| 2022-08-05 | 28.00 | 28.00 | 26.50 | 27.50 | 1.3M |
| 2022-08-04 | 31.05 | 31.10 | 27.80 | 27.80 | 1.0M |
| 2022-08-03 | 30.50 | 30.85 | 29.95 | 30.85 | 1.2M |
| 2022-08-02 | 28.70 | 30.00 | 28.15 | 29.55 | 1.2M |
| 2022-08-01 | 27.00 | 28.90 | 26.85 | 28.90 | 1.3M |
| 2022-07-29 | 26.35 | 27.00 | 25.35 | 27.00 | 1.7M |
| 2022-07-28 | 23.50 | 25.75 | 22.85 | 25.75 | 2.9M |
| 2022-07-27 | 24.05 | 24.50 | 23.00 | 23.45 | 3.3M |
| 2022-07-26 | 24.75 | 24.90 | 23.50 | 23.80 | 4.0M |
| 2022-07-25 | 23.30 | 24.90 | 23.30 | 24.90 | 4.8M |
| 2022-07-22 | 21.05 | 22.65 | 20.95 | 22.65 | 30.5M |
| 2022-07-21 | 19.25 | 20.60 | 18.70 | 20.60 | 30.4M |
| 2022-07-20 | 17.30 | 18.75 | 17.20 | 18.75 | 19.4M |
| 2022-07-19 | 16.05 | 17.40 | 16.05 | 17.05 | 15.9M |
| 2022-07-18 | 14.85 | 16.15 | 14.85 | 16.15 | 6.3M |
| 2022-07-15 | 14.65 | 14.85 | 14.25 | 14.70 | 3.7M |
| 2022-07-14 | 14.35 | 14.90 | 14.05 | 14.60 | 3.2M |
| 2022-07-13 | 14.00 | 14.80 | 14.00 | 14.60 | 3.7M |
| 2022-07-12 | 14.05 | 14.10 | 13.40 | 13.65 | 2.5M |
| 2022-07-11 | 14.50 | 14.80 | 14.15 | 14.20 | 2.8M |
| 2022-07-08 | 14.05 | 15.00 | 14.05 | 14.60 | 4.6M |
| 2022-07-07 | 13.65 | 14.20 | 13.10 | 13.95 | 3.3M |
| 2022-07-06 | 14.20 | 14.40 | 13.15 | 13.35 | 4.4M |
| 2022-07-05 | 14.05 | 14.60 | 13.80 | 14.10 | 3.8M |
| 2022-07-04 | 14.40 | 14.80 | 13.80 | 13.80 | 4.6M |
| 2022-07-01 | 15.05 | 15.45 | 14.30 | 14.45 | 6.1M |
| 2022-06-30 | 16.40 | 16.55 | 15.15 | 15.15 | 5.5M |
| 2022-06-29 | 16.60 | 17.25 | 16.25 | 16.25 | 5.9M |
| 2022-06-28 | 17.25 | 17.80 | 16.35 | 16.80 | 9.3M |
| 2022-06-27 | 16.40 | 17.30 | 16.20 | 17.25 | 9.5M |
| 2022-06-24 | 15.55 | 16.35 | 15.35 | 16.35 | 8.9M |
| 2022-06-23 | 15.80 | 16.50 | 15.15 | 15.70 | 14.0M |
| 2022-06-22 | 16.95 | 17.25 | 15.50 | 15.50 | 13.5M |
| 2022-06-21 | 17.80 | 18.00 | 16.15 | 16.80 | 25.2M |
| 2022-06-20 | 17.75 | 19.10 | 17.15 | 17.60 | 36.8M |
| 2022-06-17 | 19.00 | 19.85 | 17.40 | 17.40 | 67.3M |
| 2022-06-16 | 18.85 | 18.85 | 18.85 | 18.85 | 2.9M |
| 2022-06-15 | 15.90 | 17.15 | 15.10 | 17.15 | 25.7M |
| 2022-06-14 | 14.50 | 16.00 | 14.50 | 15.60 | 17.4M |
| 2022-06-13 | 14.20 | 14.60 | 13.80 | 14.55 | 8.3M |
| 2022-06-10 | 13.65 | 14.30 | 13.40 | 14.30 | 11.8M |
| 2022-06-09 | 13.20 | 13.90 | 13.10 | 13.85 | 12.8M |
| 2022-06-08 | 12.65 | 13.50 | 12.35 | 13.35 | 14.1M |
| 2022-06-07 | 12.85 | 13.40 | 12.15 | 12.45 | 15.7M |
| 2022-06-06 | 12.00 | 13.20 | 11.70 | 12.85 | 15.2M |
| 2022-06-02 | 11.15 | 12.10 | 11.10 | 12.00 | 10.5M |
| 2022-06-01 | 10.95 | 11.30 | 10.70 | 11.20 | 7.8M |
| 2022-05-31 | 11.40 | 11.70 | 10.75 | 10.80 | 8.6M |
| 2022-05-30 | 11.85 | 11.95 | 11.25 | 11.30 | 10.9M |
| 2022-05-27 | 13.20 | 13.40 | 11.80 | 11.80 | 12.5M |
| 2022-05-26 | 13.55 | 14.40 | 12.55 | 13.00 | 27.4M |
| 2022-05-25 | 12.30 | 13.10 | 12.15 | 13.10 | 12.9M |
| 2022-05-24 | 12.45 | 12.80 | 11.70 | 11.95 | 11.6M |
| 2022-05-23 | 11.55 | 12.50 | 11.40 | 12.20 | 11.0M |
| 2022-05-20 | 11.60 | 12.35 | 11.35 | 11.40 | 9.5M |
| 2022-05-19 | 11.30 | 12.05 | 11.30 | 11.50 | 7.1M |
| 2022-05-18 | 11.20 | 11.80 | 10.95 | 11.50 | 6.3M |
| 2022-05-17 | 10.70 | 11.30 | 10.55 | 11.20 | 5.4M |
| 2022-05-16 | 11.10 | 11.80 | 10.15 | 10.65 | 9.5M |
| 2022-05-13 | 10.50 | 11.20 | 10.35 | 11.20 | 4.6M |
| 2022-05-12 | 10.25 | 10.95 | 10.20 | 10.35 | 3.6M |
| 2022-05-11 | 10.20 | 10.40 | 10.00 | 10.25 | 2.1M |
| 2022-05-10 | 9.70 | 10.30 | 9.68 | 10.10 | 1.5M |
| 2022-05-09 | 9.97 | 10.10 | 9.73 | 9.85 | 1.5M |
| 2022-05-06 | 9.85 | 10.30 | 9.85 | 9.95 | 1.7M |
| 2022-05-05 | 10.10 | 10.10 | 9.83 | 9.99 | 1.7M |
| 2022-05-04 | 9.49 | 10.05 | 9.49 | 10.00 | 2.0M |
| 2022-05-03 | 9.40 | 9.50 | 9.40 | 9.44 | 0.5M |
| 2022-04-29 | 9.30 | 9.50 | 9.21 | 9.40 | 0.8M |
| 2022-04-28 | 9.15 | 9.35 | 9.03 | 9.19 | 0.9M |
| 2022-04-27 | 8.87 | 9.15 | 8.80 | 9.01 | 0.9M |
| 2022-04-26 | 8.84 | 9.11 | 8.84 | 9.03 | 0.7M |
| 2022-04-22 | 9.14 | 9.28 | 9.10 | 9.10 | 0.3M |
| 2022-04-21 | 9.20 | 9.24 | 9.12 | 9.18 | 0.5M |
| 2022-04-20 | 9.05 | 9.27 | 9.05 | 9.15 | 1.0M |
| 2022-04-19 | 9.08 | 9.09 | 8.98 | 9.03 | 0.6M |
| 2022-04-18 | 8.83 | 9.05 | 8.74 | 8.98 | 1.1M |
| 2022-04-15 | 8.75 | 8.93 | 8.65 | 8.82 | 0.8M |
| 2022-04-14 | 8.90 | 8.90 | 8.79 | 8.81 | 0.4M |
| 2022-04-13 | 8.63 | 8.93 | 8.63 | 8.85 | 0.8M |
| 2022-04-12 | 8.79 | 8.79 | 8.55 | 8.60 | 0.6M |
| 2022-04-11 | 9.00 | 9.03 | 8.79 | 8.79 | 0.8M |
| 2022-04-08 | 8.86 | 9.01 | 8.85 | 9.00 | 0.7M |
| 2022-04-07 | 9.05 | 9.09 | 8.79 | 8.80 | 1.5M |
| 2022-04-06 | 9.21 | 9.22 | 8.95 | 9.05 | 1.2M |
| 2022-04-01 | 9.31 | 9.33 | 9.21 | 9.22 | 0.8M |
| 2022-03-31 | 9.52 | 9.58 | 9.37 | 9.39 | 0.6M |
| 2022-03-30 | 9.68 | 9.68 | 9.52 | 9.52 | 0.4M |
| 2022-03-29 | 9.67 | 9.74 | 9.53 | 9.55 | 0.4M |
| 2022-03-28 | 9.75 | 9.75 | 9.50 | 9.60 | 0.5M |
| 2022-03-25 | 10.10 | 10.10 | 9.75 | 9.77 | 1.0M |
| 2022-03-24 | 9.84 | 10.05 | 9.78 | 9.97 | 0.7M |
| 2022-03-23 | 9.70 | 9.84 | 9.68 | 9.78 | 0.7M |
| 2022-03-22 | 9.60 | 9.66 | 9.54 | 9.64 | 0.4M |
| 2022-03-21 | 9.58 | 9.69 | 9.58 | 9.58 | 0.5M |
| 2022-03-18 | 9.56 | 9.57 | 9.46 | 9.50 | 0.7M |
| 2022-03-17 | 9.48 | 9.63 | 9.43 | 9.43 | 0.7M |
| 2022-03-16 | 9.50 | 9.50 | 9.32 | 9.35 | 0.3M |
| 2022-03-15 | 9.70 | 9.70 | 9.36 | 9.36 | 0.6M |
| 2022-03-14 | 9.71 | 9.75 | 9.62 | 9.63 | 1.0M |
| 2022-03-11 | 9.65 | 9.70 | 9.48 | 9.61 | 0.7M |
| 2022-03-10 | 9.66 | 9.79 | 9.60 | 9.69 | 0.6M |
| 2022-03-09 | 9.38 | 9.50 | 9.35 | 9.43 | 0.6M |
| 2022-03-08 | 9.46 | 9.78 | 9.30 | 9.34 | 1.3M |
| 2022-03-07 | 9.95 | 9.95 | 9.50 | 9.63 | 1.6M |
| 2022-03-04 | 10.15 | 10.20 | 10.00 | 10.00 | 1.0M |
| 2022-03-03 | 10.50 | 10.50 | 10.20 | 10.20 | 0.8M |
| 2022-03-02 | 10.35 | 10.50 | 10.25 | 10.30 | 0.6M |
| 2022-03-01 | 10.30 | 10.45 | 10.10 | 10.35 | 0.8M |
| 2022-02-25 | 10.25 | 10.35 | 10.05 | 10.10 | 1.1M |
| 2022-02-24 | 10.60 | 10.65 | 10.05 | 10.05 | 2.1M |
| 2022-02-23 | 10.80 | 10.85 | 10.60 | 10.70 | 0.9M |
| 2022-02-22 | 10.95 | 10.95 | 10.50 | 10.65 | 2.4M |
| 2022-02-21 | 11.20 | 11.25 | 11.00 | 11.00 | 1.4M |
| 2022-02-18 | 11.00 | 11.30 | 11.00 | 11.20 | 1.2M |
| 2022-02-17 | 11.35 | 11.60 | 11.05 | 11.20 | 3.0M |
| 2022-02-16 | 11.65 | 11.80 | 11.35 | 11.35 | 4.2M |
| 2022-02-15 | 11.05 | 11.45 | 11.05 | 11.45 | 4.5M |
| 2022-02-14 | 11.25 | 11.75 | 10.90 | 11.30 | 70.6M |
| 2022-02-11 | 10.85 | 11.40 | 10.80 | 11.25 | 5.6M |
| 2022-02-10 | 11.95 | 12.40 | 11.10 | 11.15 | 11.3M |
| 2022-02-09 | 11.40 | 11.90 | 11.30 | 11.65 | 7.1M |
| 2022-02-08 | 10.40 | 11.35 | 10.40 | 11.30 | 5.2M |
| 2022-02-07 | 10.20 | 10.45 | 10.20 | 10.35 | 1.3M |
| 2022-01-26 | 10.15 | 10.20 | 10.00 | 10.00 | 1.6M |
| 2022-01-25 | 10.55 | 10.70 | 9.92 | 9.97 | 3.2M |
| 2022-01-24 | 10.70 | 10.80 | 10.25 | 10.70 | 2.8M |
| 2022-01-21 | 11.15 | 11.40 | 10.75 | 10.75 | 3.9M |
| 2022-01-20 | 11.00 | 11.30 | 11.00 | 11.15 | 2.9M |
| 2022-01-19 | 10.85 | 11.10 | 10.80 | 10.95 | 2.0M |
| 2022-01-18 | 11.00 | 11.25 | 10.70 | 10.90 | 5.8M |
| 2022-01-17 | 11.10 | 11.25 | 11.00 | 11.00 | 2.7M |
| 2022-01-14 | 11.10 | 11.50 | 10.90 | 11.00 | 7.2M |
| 2022-01-13 | 10.95 | 11.85 | 10.85 | 11.20 | 60.5M |
| 2022-01-12 | 10.90 | 11.30 | 10.75 | 10.95 | 3.8M |
| 2022-01-11 | 11.10 | 11.30 | 10.70 | 10.80 | 5.3M |
| 2022-01-10 | 11.10 | 11.35 | 10.80 | 11.20 | 9.1M |
| 2022-01-07 | 10.45 | 11.00 | 10.20 | 11.00 | 8.1M |
| 2022-01-06 | 10.60 | 10.85 | 10.45 | 10.45 | 7.1M |
| 2022-01-05 | 10.40 | 11.30 | 10.15 | 10.65 | 51.5M |
| 2022-01-04 | 10.15 | 10.95 | 10.00 | 10.50 | 35.6M |
| 2022-01-03 | 10.40 | 10.90 | 10.15 | 10.15 | 32.6M |