25.76
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 | 19.16 | 19.36 | 18.50 | 18.50 | 27.3M |
| 2024-12-30 | 19.24 | 19.70 | 18.88 | 19.12 | 26.1M |
| 2024-12-27 | 20.00 | 20.09 | 19.31 | 19.34 | 41.1M |
| 2024-12-26 | 19.99 | 20.35 | 19.51 | 20.21 | 52.2M |
| 2024-12-25 | 19.02 | 19.90 | 18.71 | 19.90 | 54.6M |
| 2024-12-24 | 18.80 | 19.19 | 18.55 | 18.95 | 26.3M |
| 2024-12-23 | 19.26 | 19.37 | 18.45 | 18.57 | 32.3M |
| 2024-12-20 | 19.18 | 19.79 | 19.04 | 19.37 | 41.3M |
| 2024-12-19 | 18.57 | 19.39 | 18.50 | 19.31 | 43.3M |
| 2024-12-18 | 18.82 | 19.00 | 18.53 | 18.79 | 28.4M |
| 2024-12-17 | 19.19 | 19.40 | 18.62 | 18.67 | 33.3M |
| 2024-12-16 | 19.50 | 19.89 | 19.16 | 19.31 | 32.6M |
| 2024-12-13 | 19.90 | 20.29 | 19.62 | 19.62 | 44.4M |
| 2024-12-12 | 20.30 | 20.73 | 19.90 | 20.17 | 52.2M |
| 2024-12-11 | 21.10 | 21.10 | 20.00 | 20.60 | 73.5M |
| 2024-12-10 | 21.03 | 22.38 | 20.47 | 21.38 | 100.9M |
| 2024-12-09 | 20.26 | 21.00 | 19.95 | 20.38 | 83.1M |
| 2024-12-06 | 19.72 | 21.30 | 19.01 | 20.29 | 95.2M |
| 2024-12-05 | 19.63 | 20.60 | 19.52 | 19.78 | 82.2M |
| 2024-12-04 | 18.80 | 20.66 | 18.73 | 19.82 | 94.9M |
| 2024-12-03 | 19.29 | 19.54 | 18.91 | 19.02 | 68.2M |
| 2024-12-02 | 18.66 | 19.90 | 18.60 | 19.30 | 104.2M |
| 2024-11-29 | 16.48 | 18.23 | 16.45 | 18.23 | 52.5M |
| 2024-11-28 | 16.99 | 16.99 | 16.53 | 16.57 | 20.0M |
| 2024-11-27 | 16.51 | 17.00 | 16.15 | 16.99 | 27.8M |
| 2024-11-26 | 17.17 | 17.25 | 16.65 | 16.69 | 29.6M |
| 2024-11-25 | 17.18 | 17.53 | 16.79 | 17.30 | 30.5M |
| 2024-11-22 | 17.84 | 18.11 | 17.23 | 17.30 | 40.0M |
| 2024-11-21 | 17.99 | 18.28 | 17.58 | 17.84 | 42.0M |
| 2024-11-20 | 17.45 | 18.47 | 17.35 | 18.18 | 76.3M |
| 2024-11-19 | 16.28 | 17.50 | 16.28 | 17.45 | 45.6M |
| 2024-11-18 | 17.09 | 17.34 | 16.16 | 16.28 | 34.5M |
| 2024-11-15 | 17.10 | 17.60 | 16.92 | 17.22 | 40.6M |
| 2024-11-14 | 17.75 | 17.91 | 17.02 | 17.06 | 26.3M |
| 2024-11-13 | 17.80 | 17.86 | 17.02 | 17.75 | 37.6M |
| 2024-11-12 | 18.30 | 18.59 | 17.70 | 17.89 | 48.1M |
| 2024-11-11 | 17.55 | 18.52 | 17.52 | 18.14 | 59.9M |
| 2024-11-08 | 17.33 | 18.29 | 17.20 | 17.48 | 65.8M |
| 2024-11-07 | 17.00 | 17.34 | 16.70 | 17.00 | 53.9M |
| 2024-11-06 | 17.32 | 18.00 | 16.95 | 17.35 | 99.9M |
| 2024-11-05 | 17.03 | 17.50 | 16.50 | 17.24 | 111.8M |
| 2024-11-04 | 14.86 | 16.13 | 14.85 | 16.13 | 29.7M |
| 2024-11-01 | 15.26 | 15.26 | 14.57 | 14.66 | 21.5M |
| 2024-10-31 | 14.86 | 15.17 | 14.65 | 15.16 | 24.5M |
| 2024-10-30 | 14.73 | 15.20 | 14.71 | 14.94 | 17.3M |
| 2024-10-29 | 15.25 | 15.41 | 14.85 | 14.88 | 22.1M |
| 2024-10-28 | 15.11 | 15.17 | 14.96 | 15.11 | 15.5M |
| 2024-10-25 | 15.05 | 15.33 | 14.92 | 15.18 | 16.7M |
| 2024-10-24 | 14.92 | 15.20 | 14.90 | 14.98 | 16.2M |
| 2024-10-23 | 15.24 | 15.32 | 15.00 | 15.05 | 20.3M |
| 2024-10-22 | 14.90 | 15.36 | 14.65 | 15.24 | 29.1M |
| 2024-10-21 | 14.80 | 15.13 | 14.72 | 14.81 | 25.3M |
| 2024-10-18 | 13.85 | 14.94 | 13.85 | 14.60 | 25.9M |
| 2024-10-17 | 13.99 | 14.30 | 13.90 | 13.91 | 13.6M |
| 2024-10-16 | 13.78 | 14.22 | 13.72 | 13.97 | 13.3M |
| 2024-10-15 | 14.32 | 14.60 | 14.01 | 14.02 | 18.4M |
| 2024-10-14 | 13.95 | 14.41 | 13.59 | 14.39 | 21.2M |
| 2024-10-11 | 14.93 | 14.93 | 13.69 | 13.87 | 23.9M |
| 2024-10-10 | 15.26 | 15.58 | 14.75 | 14.76 | 26.6M |
| 2024-10-09 | 16.31 | 16.31 | 15.18 | 15.18 | 42.3M |
| 2024-10-08 | 17.04 | 17.04 | 15.58 | 16.87 | 49.2M |
| 2024-09-30 | 14.93 | 15.49 | 14.56 | 15.49 | 43.6M |
| 2024-09-27 | 13.40 | 14.18 | 13.35 | 14.08 | 27.1M |
| 2024-09-26 | 12.51 | 13.20 | 12.51 | 13.20 | 20.3M |
| 2024-09-25 | 12.61 | 12.96 | 12.54 | 12.54 | 17.5M |
| 2024-09-24 | 11.98 | 12.52 | 11.92 | 12.50 | 17.7M |
| 2024-09-23 | 12.03 | 12.08 | 11.87 | 11.89 | 5.2M |
| 2024-09-20 | 12.06 | 12.08 | 11.87 | 12.01 | 7.2M |
| 2024-09-19 | 11.70 | 12.23 | 11.62 | 12.06 | 11.9M |
| 2024-09-18 | 11.70 | 11.76 | 11.42 | 11.60 | 5.9M |
| 2024-09-13 | 11.98 | 11.98 | 11.68 | 11.70 | 6.4M |
| 2024-09-12 | 12.08 | 12.25 | 11.92 | 11.93 | 6.3M |
| 2024-09-11 | 11.96 | 12.12 | 11.87 | 12.05 | 6.4M |
| 2024-09-10 | 11.95 | 12.08 | 11.71 | 12.01 | 6.9M |
| 2024-09-09 | 11.92 | 12.04 | 11.78 | 11.90 | 6.1M |
| 2024-09-06 | 12.20 | 12.28 | 11.91 | 11.93 | 6.0M |
| 2024-09-05 | 12.10 | 12.34 | 12.07 | 12.21 | 8.0M |
| 2024-09-04 | 11.91 | 12.21 | 11.89 | 12.07 | 7.7M |
| 2024-09-03 | 11.81 | 12.18 | 11.76 | 12.03 | 9.6M |
| 2024-09-02 | 12.11 | 12.16 | 11.75 | 11.75 | 11.3M |
| 2024-08-30 | 12.10 | 12.41 | 11.86 | 12.14 | 22.1M |
| 2024-08-29 | 11.72 | 12.41 | 11.68 | 12.24 | 13.7M |
| 2024-08-28 | 11.62 | 11.95 | 11.55 | 11.79 | 8.2M |
| 2024-08-27 | 12.01 | 12.04 | 11.63 | 11.66 | 11.9M |
| 2024-08-26 | 12.27 | 12.43 | 12.07 | 12.12 | 8.2M |
| 2024-08-23 | 12.06 | 12.15 | 11.94 | 12.09 | 8.1M |
| 2024-08-22 | 12.44 | 12.55 | 12.05 | 12.08 | 12.8M |
| 2024-08-21 | 12.49 | 13.10 | 12.46 | 12.50 | 15.3M |
| 2024-08-20 | 12.81 | 12.83 | 12.40 | 12.46 | 9.9M |
| 2024-08-19 | 12.76 | 13.04 | 12.76 | 12.84 | 9.0M |
| 2024-08-16 | 12.86 | 13.05 | 12.81 | 12.82 | 9.3M |
| 2024-08-15 | 12.48 | 13.07 | 12.47 | 12.93 | 16.2M |
| 2024-08-14 | 12.68 | 12.73 | 12.45 | 12.54 | 6.0M |
| 2024-08-13 | 12.57 | 12.71 | 12.44 | 12.68 | 7.1M |
| 2024-08-12 | 12.77 | 12.81 | 12.52 | 12.62 | 6.7M |
| 2024-08-09 | 12.98 | 13.09 | 12.77 | 12.77 | 8.4M |
| 2024-08-08 | 12.89 | 12.98 | 12.58 | 12.87 | 10.4M |
| 2024-08-07 | 13.09 | 13.30 | 12.94 | 12.96 | 12.0M |
| 2024-08-06 | 13.09 | 13.25 | 12.77 | 13.00 | 11.7M |
| 2024-08-05 | 13.06 | 13.40 | 12.83 | 12.83 | 16.0M |
| 2024-08-02 | 13.35 | 13.58 | 13.14 | 13.18 | 16.5M |
| 2024-08-01 | 13.42 | 13.67 | 13.22 | 13.52 | 30.1M |
| 2024-07-31 | 12.29 | 13.28 | 12.28 | 13.27 | 29.8M |
| 2024-07-30 | 12.10 | 12.47 | 11.96 | 12.29 | 10.5M |
| 2024-07-29 | 12.35 | 12.38 | 12.13 | 12.17 | 8.1M |
| 2024-07-26 | 12.08 | 12.42 | 12.08 | 12.34 | 13.2M |
| 2024-07-25 | 11.92 | 12.25 | 11.88 | 12.04 | 8.8M |
| 2024-07-24 | 12.03 | 12.23 | 11.94 | 11.96 | 9.8M |
| 2024-07-23 | 12.65 | 12.69 | 12.15 | 12.17 | 11.1M |
| 2024-07-22 | 12.54 | 12.67 | 12.45 | 12.59 | 10.8M |
| 2024-07-19 | 12.29 | 12.65 | 12.27 | 12.52 | 12.4M |
| 2024-07-18 | 12.27 | 12.47 | 12.10 | 12.37 | 12.5M |
| 2024-07-17 | 12.52 | 12.65 | 12.35 | 12.42 | 10.1M |
| 2024-07-16 | 12.39 | 12.64 | 12.33 | 12.56 | 11.6M |
| 2024-07-15 | 12.51 | 12.60 | 12.34 | 12.44 | 12.3M |
| 2024-07-12 | 12.98 | 12.99 | 12.51 | 12.62 | 25.5M |
| 2024-07-11 | 13.63 | 13.71 | 12.81 | 13.10 | 40.8M |
| 2024-07-10 | 13.56 | 13.94 | 13.51 | 13.69 | 11.3M |
| 2024-07-09 | 13.05 | 13.66 | 12.90 | 13.63 | 14.5M |
| 2024-07-08 | 13.47 | 13.48 | 12.99 | 13.05 | 9.8M |
| 2024-07-05 | 13.60 | 13.66 | 13.30 | 13.51 | 11.7M |
| 2024-07-04 | 14.11 | 14.24 | 13.65 | 13.70 | 11.4M |
| 2024-07-03 | 14.14 | 14.21 | 13.85 | 13.94 | 7.4M |
| 2024-07-02 | 14.21 | 14.35 | 14.06 | 14.11 | 10.0M |
| 2024-07-01 | 14.27 | 14.33 | 13.75 | 14.26 | 11.7M |
| 2024-06-28 | 14.08 | 14.55 | 14.03 | 14.22 | 11.0M |
| 2024-06-27 | 14.70 | 14.72 | 14.15 | 14.18 | 12.8M |
| 2024-06-26 | 14.34 | 14.77 | 14.08 | 14.76 | 11.8M |
| 2024-06-25 | 14.29 | 14.90 | 14.29 | 14.41 | 14.0M |
| 2024-06-24 | 14.52 | 14.81 | 14.25 | 14.25 | 10.0M |
| 2024-06-21 | 14.72 | 14.90 | 14.60 | 14.71 | 7.7M |
| 2024-06-20 | 15.20 | 15.37 | 14.77 | 14.82 | 11.4M |
| 2024-06-19 | 15.58 | 15.63 | 15.30 | 15.31 | 11.4M |
| 2024-06-18 | 15.60 | 15.73 | 15.47 | 15.65 | 11.7M |
| 2024-06-17 | 15.40 | 15.62 | 15.34 | 15.53 | 9.7M |
| 2024-06-14 | 15.84 | 15.89 | 15.38 | 15.56 | 16.5M |
| 2024-06-13 | 15.29 | 15.86 | 15.22 | 15.83 | 27.8M |
| 2024-06-12 | 14.65 | 15.58 | 14.56 | 15.34 | 26.0M |
| 2024-06-11 | 14.43 | 14.70 | 14.14 | 14.67 | 10.0M |
| 2024-06-07 | 14.57 | 14.74 | 14.35 | 14.59 | 8.4M |
| 2024-06-06 | 14.94 | 15.11 | 14.41 | 14.52 | 12.8M |
| 2024-06-05 | 15.00 | 15.25 | 14.92 | 14.94 | 7.5M |
| 2024-06-04 | 15.10 | 15.12 | 14.76 | 15.06 | 8.5M |
| 2024-06-03 | 15.24 | 15.35 | 14.94 | 15.10 | 13.5M |
| 2024-05-31 | 14.90 | 15.32 | 14.90 | 15.14 | 12.0M |
| 2024-05-30 | 14.70 | 15.07 | 14.61 | 14.94 | 8.2M |
| 2024-05-29 | 14.80 | 14.98 | 14.70 | 14.81 | 6.6M |
| 2024-05-28 | 14.90 | 15.08 | 14.77 | 14.82 | 8.2M |
| 2024-05-27 | 14.71 | 15.02 | 14.41 | 15.00 | 10.7M |
| 2024-05-24 | 15.10 | 15.17 | 14.70 | 14.70 | 12.2M |
| 2024-05-23 | 15.52 | 15.53 | 15.06 | 15.10 | 11.7M |
| 2024-05-22 | 15.41 | 15.59 | 15.35 | 15.56 | 7.7M |
| 2024-05-21 | 15.60 | 15.64 | 15.38 | 15.45 | 9.1M |
| 2024-05-20 | 15.54 | 15.87 | 15.46 | 15.74 | 13.0M |
| 2024-05-17 | 15.32 | 15.54 | 15.16 | 15.53 | 11.0M |
| 2024-05-16 | 15.45 | 15.59 | 15.29 | 15.32 | 11.9M |
| 2024-05-15 | 15.50 | 15.65 | 15.34 | 15.43 | 8.5M |
| 2024-05-14 | 15.45 | 15.90 | 15.45 | 15.55 | 11.3M |
| 2024-05-13 | 15.80 | 15.82 | 15.36 | 15.42 | 16.6M |
| 2024-05-10 | 16.36 | 16.45 | 15.91 | 15.98 | 15.1M |
| 2024-05-09 | 15.99 | 16.44 | 15.95 | 16.31 | 16.0M |
| 2024-05-08 | 16.41 | 16.48 | 15.90 | 15.94 | 20.2M |
| 2024-05-07 | 16.55 | 16.73 | 16.39 | 16.59 | 16.4M |
| 2024-05-06 | 16.22 | 17.04 | 16.22 | 16.64 | 34.6M |
| 2024-04-30 | 16.90 | 16.90 | 16.15 | 16.15 | 55.7M |
| 2024-04-29 | 17.99 | 18.12 | 17.61 | 17.94 | 26.4M |
| 2024-04-26 | 16.73 | 17.29 | 16.73 | 17.25 | 21.4M |
| 2024-04-25 | 16.95 | 17.00 | 16.64 | 16.72 | 14.9M |
| 2024-04-24 | 16.80 | 17.07 | 16.69 | 16.98 | 17.4M |
| 2024-04-23 | 16.54 | 17.10 | 16.41 | 16.79 | 18.7M |
| 2024-04-22 | 16.59 | 16.84 | 16.30 | 16.40 | 13.1M |
| 2024-04-19 | 16.90 | 16.99 | 16.63 | 16.74 | 14.4M |
| 2024-04-18 | 17.10 | 17.55 | 16.75 | 17.08 | 21.0M |
| 2024-04-17 | 16.18 | 17.27 | 16.17 | 17.22 | 21.4M |
| 2024-04-16 | 16.74 | 16.98 | 15.88 | 15.92 | 20.7M |
| 2024-04-15 | 17.22 | 17.43 | 16.68 | 16.97 | 16.7M |
| 2024-04-12 | 17.60 | 17.70 | 17.18 | 17.21 | 14.0M |
| 2024-04-11 | 17.65 | 18.04 | 17.43 | 17.62 | 15.1M |
| 2024-04-10 | 18.16 | 18.30 | 17.47 | 17.65 | 17.9M |
| 2024-04-09 | 17.66 | 18.18 | 17.66 | 17.90 | 14.6M |
| 2024-04-08 | 17.97 | 18.29 | 17.64 | 17.66 | 15.7M |
| 2024-04-03 | 18.73 | 18.89 | 18.12 | 18.15 | 25.3M |
| 2024-04-02 | 19.36 | 19.37 | 18.73 | 18.95 | 23.4M |
| 2024-04-01 | 19.25 | 19.45 | 18.95 | 19.40 | 29.8M |
| 2024-03-29 | 18.61 | 19.22 | 18.36 | 19.13 | 40.8M |
| 2024-03-28 | 17.15 | 18.88 | 17.15 | 18.70 | 42.0M |
| 2024-03-27 | 17.97 | 18.00 | 17.13 | 17.16 | 18.3M |
| 2024-03-26 | 17.98 | 18.15 | 17.48 | 17.94 | 24.6M |
| 2024-03-25 | 18.78 | 19.05 | 17.98 | 18.07 | 29.2M |
| 2024-03-22 | 19.21 | 19.30 | 18.75 | 18.89 | 27.1M |
| 2024-03-21 | 19.80 | 19.87 | 19.24 | 19.38 | 27.3M |
| 2024-03-20 | 19.82 | 20.06 | 19.50 | 19.82 | 27.4M |
| 2024-03-19 | 19.80 | 20.38 | 19.61 | 19.74 | 37.4M |
| 2024-03-18 | 19.50 | 20.18 | 19.11 | 20.05 | 47.9M |
| 2024-03-15 | 18.62 | 19.38 | 18.56 | 19.35 | 33.4M |
| 2024-03-14 | 19.19 | 19.58 | 18.56 | 18.81 | 33.5M |
| 2024-03-13 | 19.40 | 19.44 | 19.00 | 19.12 | 26.8M |
| 2024-03-12 | 18.90 | 19.50 | 18.75 | 19.38 | 35.8M |
| 2024-03-11 | 18.65 | 18.99 | 18.51 | 18.99 | 25.2M |
| 2024-03-08 | 18.26 | 19.10 | 18.11 | 19.01 | 34.6M |
| 2024-03-07 | 19.26 | 19.78 | 18.39 | 18.40 | 51.1M |
| 2024-03-06 | 18.10 | 18.90 | 18.10 | 18.67 | 38.0M |
| 2024-03-05 | 18.70 | 18.97 | 18.21 | 18.26 | 39.6M |
| 2024-03-04 | 18.48 | 19.30 | 17.76 | 19.03 | 56.4M |
| 2024-03-01 | 17.42 | 18.36 | 17.34 | 18.30 | 50.9M |
| 2024-02-29 | 16.25 | 17.44 | 16.13 | 17.42 | 40.7M |
| 2024-02-28 | 17.78 | 17.78 | 16.23 | 16.31 | 52.8M |
| 2024-02-27 | 17.00 | 17.79 | 16.68 | 17.78 | 58.8M |
| 2024-02-26 | 16.72 | 17.28 | 16.23 | 17.28 | 62.7M |
| 2024-02-23 | 15.27 | 15.77 | 15.05 | 15.71 | 24.8M |
| 2024-02-22 | 14.64 | 15.20 | 14.58 | 15.20 | 22.2M |
| 2024-02-21 | 14.41 | 15.19 | 14.30 | 14.64 | 26.5M |
| 2024-02-20 | 14.35 | 14.62 | 14.16 | 14.58 | 16.8M |
| 2024-02-19 | 14.68 | 14.75 | 14.13 | 14.54 | 28.7M |
| 2024-02-08 | 14.16 | 14.66 | 13.78 | 14.50 | 36.5M |
| 2024-02-07 | 12.74 | 13.93 | 12.74 | 13.93 | 43.3M |
| 2024-02-06 | 11.48 | 12.74 | 11.32 | 12.66 | 29.4M |
| 2024-02-05 | 12.43 | 12.64 | 11.37 | 11.58 | 31.2M |
| 2024-02-02 | 13.19 | 13.35 | 12.08 | 12.63 | 18.2M |
| 2024-02-01 | 13.03 | 13.40 | 12.80 | 13.05 | 15.4M |
| 2024-01-31 | 13.64 | 13.79 | 12.99 | 13.07 | 19.7M |
| 2024-01-30 | 14.14 | 14.50 | 13.75 | 13.75 | 12.6M |
| 2024-01-29 | 14.79 | 14.88 | 14.15 | 14.18 | 13.0M |
| 2024-01-26 | 14.99 | 15.07 | 14.68 | 14.72 | 12.1M |
| 2024-01-25 | 14.66 | 15.10 | 14.51 | 15.05 | 16.5M |
| 2024-01-24 | 14.60 | 14.78 | 14.00 | 14.70 | 15.0M |
| 2024-01-23 | 14.40 | 14.82 | 14.20 | 14.52 | 14.4M |
| 2024-01-22 | 15.16 | 15.31 | 14.21 | 14.38 | 17.1M |
| 2024-01-19 | 15.57 | 15.67 | 15.20 | 15.22 | 11.3M |
| 2024-01-18 | 15.45 | 15.66 | 15.07 | 15.57 | 16.8M |
| 2024-01-17 | 16.27 | 16.36 | 15.50 | 15.51 | 13.5M |
| 2024-01-16 | 16.45 | 16.53 | 16.07 | 16.28 | 8.8M |
| 2024-01-15 | 16.46 | 16.70 | 16.18 | 16.43 | 8.4M |
| 2024-01-12 | 16.83 | 17.00 | 16.60 | 16.62 | 8.5M |
| 2024-01-11 | 16.55 | 17.09 | 16.50 | 16.94 | 9.8M |
| 2024-01-10 | 16.60 | 16.93 | 16.31 | 16.56 | 9.0M |
| 2024-01-09 | 16.32 | 17.01 | 16.32 | 16.69 | 14.9M |
| 2024-01-08 | 16.90 | 16.90 | 16.29 | 16.30 | 12.8M |
| 2024-01-05 | 17.49 | 17.54 | 16.87 | 16.99 | 11.5M |
| 2024-01-04 | 17.79 | 17.81 | 17.23 | 17.39 | 12.2M |
| 2024-01-03 | 18.10 | 18.20 | 17.68 | 17.84 | 11.3M |
| 2024-01-02 | 18.59 | 18.65 | 18.20 | 18.22 | 10.1M |