20.97
Last Update: 2025-09-30
| 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 | 21.92 | 22.08 | 20.96 | 20.96 | 2.1M |
| 2024-12-30 | 21.90 | 22.25 | 21.30 | 21.91 | 1.5M |
| 2024-12-27 | 21.90 | 22.43 | 21.90 | 22.11 | 1.7M |
| 2024-12-26 | 21.87 | 22.27 | 21.60 | 21.95 | 1.8M |
| 2024-12-25 | 22.59 | 22.77 | 21.50 | 21.81 | 3.6M |
| 2024-12-24 | 21.91 | 23.40 | 21.91 | 22.80 | 4.2M |
| 2024-12-23 | 23.08 | 23.40 | 21.65 | 21.80 | 3.4M |
| 2024-12-20 | 22.60 | 23.44 | 22.60 | 23.10 | 2.6M |
| 2024-12-19 | 22.40 | 22.82 | 22.21 | 22.55 | 2.5M |
| 2024-12-18 | 22.75 | 23.17 | 22.12 | 22.85 | 3.2M |
| 2024-12-17 | 24.00 | 24.80 | 22.73 | 22.92 | 5.5M |
| 2024-12-16 | 23.40 | 25.35 | 23.18 | 24.29 | 8.4M |
| 2024-12-13 | 23.89 | 23.98 | 23.38 | 23.40 | 2.9M |
| 2024-12-12 | 23.89 | 24.12 | 23.63 | 23.97 | 2.8M |
| 2024-12-11 | 24.10 | 24.47 | 23.79 | 23.89 | 3.7M |
| 2024-12-10 | 24.77 | 24.98 | 24.26 | 24.33 | 4.3M |
| 2024-12-09 | 24.45 | 24.64 | 23.98 | 24.28 | 3.1M |
| 2024-12-06 | 24.88 | 25.19 | 24.15 | 24.49 | 4.5M |
| 2024-12-05 | 24.33 | 25.25 | 24.33 | 24.99 | 4.7M |
| 2024-12-04 | 24.12 | 25.11 | 24.04 | 24.53 | 5.7M |
| 2024-12-03 | 23.90 | 25.40 | 23.78 | 24.78 | 8.1M |
| 2024-12-02 | 23.11 | 24.08 | 23.11 | 23.96 | 4.6M |
| 2024-11-29 | 22.60 | 23.12 | 22.21 | 23.04 | 3.2M |
| 2024-11-28 | 22.81 | 23.39 | 22.54 | 22.60 | 3.0M |
| 2024-11-27 | 22.20 | 23.02 | 21.69 | 23.02 | 3.2M |
| 2024-11-26 | 23.05 | 23.34 | 22.34 | 22.39 | 3.0M |
| 2024-11-25 | 22.89 | 23.18 | 22.51 | 23.12 | 3.2M |
| 2024-11-22 | 24.12 | 24.45 | 22.87 | 22.88 | 6.0M |
| 2024-11-21 | 24.34 | 25.00 | 23.96 | 24.59 | 5.7M |
| 2024-11-20 | 23.94 | 24.55 | 23.78 | 24.33 | 4.7M |
| 2024-11-19 | 23.20 | 23.99 | 22.90 | 23.99 | 5.2M |
| 2024-11-18 | 23.96 | 24.44 | 22.27 | 22.72 | 5.9M |
| 2024-11-15 | 24.73 | 25.99 | 23.98 | 23.98 | 7.1M |
| 2024-11-14 | 26.00 | 26.90 | 24.95 | 24.96 | 8.6M |
| 2024-11-13 | 25.80 | 26.67 | 24.52 | 26.51 | 12.7M |
| 2024-11-12 | 25.01 | 29.88 | 24.81 | 26.50 | 17.5M |
| 2024-11-11 | 24.84 | 25.50 | 24.58 | 25.10 | 8.1M |
| 2024-11-08 | 25.61 | 26.72 | 25.19 | 25.41 | 11.7M |
| 2024-11-07 | 24.99 | 26.20 | 24.50 | 26.04 | 14.0M |
| 2024-11-06 | 24.68 | 25.86 | 24.00 | 24.82 | 14.8M |
| 2024-11-05 | 24.80 | 24.99 | 24.22 | 24.87 | 15.4M |
| 2024-11-04 | 22.00 | 24.97 | 22.00 | 24.33 | 15.6M |
| 2024-11-01 | 23.05 | 23.47 | 21.20 | 21.30 | 9.6M |
| 2024-10-31 | 21.28 | 24.88 | 21.28 | 23.57 | 12.6M |
| 2024-10-30 | 21.70 | 21.94 | 21.21 | 21.60 | 5.2M |
| 2024-10-29 | 23.10 | 23.55 | 22.00 | 22.02 | 6.5M |
| 2024-10-28 | 22.33 | 23.10 | 22.30 | 23.10 | 5.6M |
| 2024-10-25 | 22.30 | 22.60 | 21.90 | 22.48 | 4.8M |
| 2024-10-24 | 22.56 | 22.88 | 22.00 | 22.19 | 4.4M |
| 2024-10-23 | 23.18 | 23.50 | 22.60 | 22.78 | 6.5M |
| 2024-10-22 | 22.88 | 23.78 | 22.52 | 23.17 | 8.5M |
| 2024-10-21 | 22.42 | 23.44 | 22.05 | 23.03 | 8.4M |
| 2024-10-18 | 21.55 | 22.79 | 21.30 | 22.28 | 7.1M |
| 2024-10-17 | 21.89 | 21.98 | 21.20 | 21.56 | 5.3M |
| 2024-10-16 | 21.20 | 22.29 | 21.20 | 21.45 | 6.4M |
| 2024-10-15 | 22.00 | 23.55 | 21.82 | 21.96 | 8.9M |
| 2024-10-14 | 21.15 | 22.38 | 21.11 | 22.36 | 7.1M |
| 2024-10-11 | 23.53 | 23.60 | 20.81 | 21.17 | 8.5M |
| 2024-10-10 | 22.60 | 24.45 | 22.30 | 23.51 | 10.4M |
| 2024-10-09 | 25.50 | 25.50 | 22.00 | 22.24 | 12.1M |
| 2024-10-08 | 27.00 | 27.01 | 23.51 | 27.00 | 15.6M |
| 2024-09-30 | 20.60 | 22.97 | 19.78 | 22.93 | 13.4M |
| 2024-09-27 | 18.47 | 19.85 | 18.30 | 19.51 | 9.7M |
| 2024-09-26 | 17.80 | 18.30 | 17.70 | 18.30 | 7.9M |
| 2024-09-25 | 17.81 | 18.40 | 17.59 | 17.91 | 7.2M |
| 2024-09-24 | 17.30 | 17.72 | 16.97 | 17.72 | 5.6M |
| 2024-09-23 | 17.21 | 17.63 | 16.97 | 17.35 | 3.8M |
| 2024-09-20 | 17.38 | 17.38 | 17.04 | 17.21 | 3.7M |
| 2024-09-19 | 17.10 | 17.55 | 17.10 | 17.38 | 4.4M |
| 2024-09-18 | 17.38 | 17.38 | 16.70 | 17.06 | 3.3M |
| 2024-09-13 | 17.38 | 17.60 | 17.10 | 17.12 | 4.9M |
| 2024-09-12 | 17.61 | 17.88 | 17.48 | 17.57 | 4.8M |
| 2024-09-11 | 17.60 | 18.19 | 17.40 | 17.68 | 6.8M |
| 2024-09-10 | 17.72 | 18.86 | 17.58 | 17.72 | 10.4M |
| 2024-09-09 | 19.03 | 19.28 | 17.31 | 17.36 | 15.4M |
| 2024-09-06 | 22.00 | 22.86 | 19.90 | 19.97 | 17.0M |
| 2024-09-05 | 19.28 | 21.54 | 19.00 | 20.90 | 16.3M |
| 2024-09-04 | 19.13 | 20.49 | 18.67 | 19.61 | 10.9M |
| 2024-09-03 | 19.58 | 19.97 | 19.05 | 19.25 | 5.4M |
| 2024-09-02 | 20.13 | 20.44 | 19.22 | 19.33 | 7.7M |
| 2024-08-30 | 19.80 | 20.71 | 19.70 | 20.13 | 9.3M |
| 2024-08-29 | 19.20 | 19.97 | 19.09 | 19.83 | 7.3M |
| 2024-08-28 | 19.08 | 20.42 | 19.02 | 19.39 | 8.7M |
| 2024-08-27 | 19.95 | 20.65 | 19.56 | 19.63 | 10.5M |
| 2024-08-26 | 20.28 | 20.37 | 19.37 | 20.08 | 9.5M |
| 2024-08-23 | 20.61 | 20.96 | 19.76 | 20.01 | 15.1M |
| 2024-08-22 | 22.00 | 23.53 | 21.55 | 21.56 | 15.8M |
| 2024-08-21 | 21.88 | 23.67 | 20.61 | 22.66 | 17.6M |
| 2024-08-20 | 22.09 | 23.66 | 22.00 | 22.10 | 14.7M |
| 2024-08-19 | 21.44 | 24.96 | 21.08 | 23.46 | 21.3M |
| 2024-08-16 | 24.00 | 25.40 | 21.98 | 22.11 | 21.8M |
| 2024-08-15 | 21.21 | 27.99 | 21.21 | 26.00 | 28.7M |
| 2024-08-14 | 19.30 | 23.38 | 19.30 | 23.38 | 26.6M |
| 2024-08-13 | 19.03 | 20.16 | 18.56 | 19.48 | 13.0M |
| 2024-08-12 | 19.33 | 20.95 | 18.58 | 19.80 | 16.6M |
| 2024-08-09 | 19.11 | 19.40 | 18.81 | 18.95 | 5.3M |
| 2024-08-08 | 19.49 | 19.50 | 18.88 | 18.96 | 6.7M |
| 2024-08-07 | 19.09 | 19.65 | 19.09 | 19.58 | 8.7M |
| 2024-08-06 | 19.68 | 20.04 | 19.27 | 19.82 | 8.7M |
| 2024-08-05 | 20.40 | 20.70 | 19.20 | 19.43 | 11.2M |
| 2024-08-02 | 22.04 | 22.19 | 20.50 | 20.50 | 14.7M |
| 2024-08-01 | 21.80 | 22.96 | 21.51 | 22.19 | 16.9M |
| 2024-07-31 | 21.80 | 22.23 | 20.80 | 21.78 | 18.1M |
| 2024-07-30 | 22.11 | 22.90 | 21.18 | 22.10 | 19.6M |
| 2024-07-29 | 24.18 | 26.65 | 23.70 | 23.97 | 19.4M |
| 2024-07-26 | 26.30 | 28.00 | 23.50 | 24.92 | 22.5M |
| 2024-07-25 | 24.93 | 28.80 | 24.41 | 27.94 | 25.3M |
| 2024-07-24 | 26.38 | 28.25 | 24.52 | 25.60 | 22.0M |
| 2024-07-23 | 27.87 | 30.66 | 26.52 | 26.81 | 28.2M |
| 2024-07-22 | 23.07 | 29.33 | 22.77 | 28.50 | 27.7M |
| 2024-07-19 | 19.60 | 24.60 | 19.10 | 24.46 | 29.6M |
| 2024-07-18 | 18.67 | 21.58 | 18.08 | 20.50 | 24.0M |
| 2024-07-17 | 18.20 | 21.00 | 18.16 | 19.90 | 24.9M |
| 2024-07-16 | 15.95 | 18.35 | 15.70 | 18.35 | 17.9M |
| 2024-07-15 | 12.61 | 15.29 | 12.59 | 15.29 | 7.8M |
| 2024-07-12 | 13.23 | 13.44 | 12.67 | 12.74 | 2.5M |
| 2024-07-11 | 12.37 | 12.99 | 12.37 | 12.99 | 2.7M |
| 2024-07-10 | 12.18 | 12.65 | 12.07 | 12.35 | 1.8M |
| 2024-07-09 | 12.20 | 12.45 | 11.84 | 12.45 | 1.8M |
| 2024-07-08 | 12.60 | 12.60 | 12.15 | 12.20 | 1.2M |
| 2024-07-05 | 12.46 | 12.72 | 12.21 | 12.61 | 0.9M |
| 2024-07-04 | 12.96 | 12.97 | 12.41 | 12.52 | 1.4M |
| 2024-07-03 | 13.32 | 13.45 | 12.83 | 12.89 | 1.8M |
| 2024-07-02 | 13.09 | 13.22 | 12.89 | 13.12 | 1.8M |
| 2024-07-01 | 13.09 | 13.26 | 12.75 | 13.10 | 1.9M |
| 2024-06-28 | 12.55 | 13.12 | 12.55 | 12.95 | 2.1M |
| 2024-06-27 | 13.04 | 13.06 | 12.68 | 12.77 | 2.4M |
| 2024-06-26 | 12.48 | 12.86 | 12.23 | 12.84 | 1.9M |
| 2024-06-25 | 12.46 | 12.60 | 12.24 | 12.39 | 1.9M |
| 2024-06-24 | 13.07 | 13.07 | 12.16 | 12.22 | 3.0M |
| 2024-06-21 | 13.14 | 13.31 | 12.93 | 13.13 | 1.8M |
| 2024-06-20 | 13.66 | 13.75 | 13.16 | 13.19 | 2.9M |
| 2024-06-19 | 13.85 | 14.05 | 13.62 | 13.66 | 3.1M |
| 2024-06-18 | 13.12 | 14.02 | 13.09 | 13.92 | 4.7M |
| 2024-06-17 | 13.01 | 13.35 | 13.01 | 13.16 | 2.2M |
| 2024-06-14 | 13.08 | 13.42 | 12.92 | 13.20 | 2.4M |
| 2024-06-13 | 13.39 | 13.68 | 13.12 | 13.16 | 3.1M |
| 2024-06-12 | 12.80 | 13.43 | 12.80 | 13.34 | 3.1M |
| 2024-06-11 | 12.88 | 12.95 | 12.51 | 12.92 | 3.1M |
| 2024-06-07 | 12.91 | 13.22 | 12.72 | 13.03 | 4.0M |
| 2024-06-06 | 13.46 | 13.52 | 12.32 | 12.51 | 4.9M |
| 2024-06-05 | 13.90 | 13.91 | 13.37 | 13.39 | 3.9M |
| 2024-06-04 | 14.69 | 14.71 | 13.33 | 13.87 | 6.9M |
| 2024-06-03 | 15.22 | 16.25 | 15.22 | 15.25 | 5.3M |
| 2024-05-31 | 15.78 | 15.99 | 15.24 | 15.38 | 5.6M |
| 2024-05-30 | 16.16 | 16.79 | 15.46 | 15.77 | 8.8M |
| 2024-05-29 | 15.39 | 16.89 | 14.68 | 16.80 | 11.4M |
| 2024-05-28 | 16.42 | 16.43 | 15.12 | 15.79 | 10.8M |
| 2024-05-27 | 15.71 | 17.31 | 15.69 | 16.95 | 13.8M |
| 2024-05-24 | 14.47 | 16.83 | 14.18 | 16.08 | 13.5M |
| 2024-05-23 | 15.39 | 16.15 | 14.62 | 14.69 | 7.9M |
| 2024-05-22 | 15.23 | 15.92 | 15.01 | 15.76 | 9.6M |
| 2024-05-21 | 14.75 | 15.52 | 14.49 | 15.47 | 9.9M |
| 2024-05-20 | 14.60 | 15.05 | 14.23 | 15.03 | 8.3M |
| 2024-05-17 | 14.42 | 14.96 | 14.25 | 14.82 | 9.9M |
| 2024-05-16 | 14.89 | 14.99 | 14.23 | 14.35 | 9.8M |
| 2024-05-15 | 15.19 | 15.54 | 14.47 | 15.16 | 14.2M |
| 2024-05-14 | 15.54 | 16.83 | 14.92 | 16.02 | 19.9M |
| 2024-05-13 | 13.08 | 15.54 | 12.90 | 15.54 | 14.1M |
| 2024-05-10 | 13.25 | 13.32 | 12.89 | 12.95 | 2.1M |
| 2024-05-09 | 12.92 | 13.37 | 12.92 | 13.25 | 2.6M |
| 2024-05-08 | 13.23 | 13.43 | 12.99 | 13.07 | 3.2M |
| 2024-05-07 | 13.63 | 13.75 | 13.22 | 13.32 | 4.8M |
| 2024-05-06 | 13.45 | 14.27 | 13.37 | 13.68 | 6.8M |
| 2024-04-30 | 13.46 | 13.62 | 12.80 | 12.88 | 3.5M |
| 2024-04-29 | 12.77 | 13.13 | 12.75 | 13.13 | 3.0M |
| 2024-04-26 | 12.59 | 12.86 | 12.39 | 12.63 | 2.7M |
| 2024-04-25 | 12.62 | 13.13 | 12.45 | 12.70 | 3.3M |
| 2024-04-24 | 12.35 | 12.97 | 12.35 | 12.95 | 2.8M |
| 2024-04-23 | 12.08 | 12.59 | 11.95 | 12.38 | 2.6M |
| 2024-04-22 | 12.31 | 12.72 | 11.94 | 12.05 | 3.7M |
| 2024-04-19 | 12.37 | 13.41 | 12.37 | 12.61 | 5.2M |
| 2024-04-18 | 12.12 | 13.04 | 11.73 | 12.43 | 5.1M |
| 2024-04-17 | 11.04 | 12.09 | 10.85 | 12.09 | 3.8M |
| 2024-04-16 | 12.18 | 12.35 | 9.99 | 10.57 | 4.2M |
| 2024-04-15 | 13.15 | 13.35 | 11.93 | 12.31 | 4.2M |
| 2024-04-12 | 13.50 | 13.92 | 13.21 | 13.25 | 3.5M |
| 2024-04-11 | 13.31 | 13.83 | 13.16 | 13.57 | 3.7M |
| 2024-04-10 | 13.78 | 13.82 | 13.18 | 13.55 | 4.1M |
| 2024-04-09 | 13.73 | 14.40 | 13.47 | 13.95 | 5.9M |
| 2024-04-08 | 13.35 | 14.39 | 12.85 | 14.01 | 6.6M |
| 2024-04-03 | 13.57 | 13.69 | 13.15 | 13.33 | 2.1M |
| 2024-04-02 | 13.46 | 13.77 | 13.39 | 13.62 | 3.3M |
| 2024-04-01 | 12.99 | 13.84 | 12.89 | 13.67 | 4.9M |
| 2024-03-29 | 12.77 | 13.19 | 12.70 | 12.95 | 2.7M |
| 2024-03-28 | 12.10 | 12.90 | 12.06 | 12.82 | 3.4M |
| 2024-03-27 | 12.69 | 12.73 | 12.06 | 12.12 | 2.6M |
| 2024-03-26 | 12.49 | 12.76 | 12.35 | 12.73 | 3.0M |
| 2024-03-25 | 13.31 | 13.42 | 12.55 | 12.64 | 3.9M |
| 2024-03-22 | 13.69 | 13.70 | 13.20 | 13.33 | 4.3M |
| 2024-03-21 | 14.04 | 14.22 | 13.62 | 13.78 | 5.9M |
| 2024-03-20 | 14.31 | 14.82 | 13.93 | 14.15 | 9.6M |
| 2024-03-19 | 13.63 | 14.38 | 13.39 | 14.38 | 10.7M |
| 2024-03-18 | 13.25 | 13.55 | 13.13 | 13.55 | 6.3M |
| 2024-03-15 | 13.15 | 13.22 | 12.79 | 13.16 | 5.7M |
| 2024-03-14 | 13.32 | 13.75 | 13.03 | 13.42 | 6.2M |
| 2024-03-13 | 13.61 | 13.83 | 13.15 | 13.28 | 8.5M |
| 2024-03-12 | 13.75 | 13.99 | 13.34 | 13.96 | 11.5M |
| 2024-03-11 | 13.97 | 16.08 | 13.97 | 14.28 | 12.0M |
| 2024-03-08 | 15.23 | 16.14 | 14.24 | 14.52 | 15.0M |
| 2024-03-07 | 11.55 | 13.85 | 11.55 | 13.85 | 4.9M |
| 2024-03-06 | 11.14 | 11.70 | 11.08 | 11.54 | 2.6M |
| 2024-03-05 | 11.32 | 11.63 | 11.14 | 11.18 | 2.6M |
| 2024-03-04 | 11.62 | 11.69 | 11.11 | 11.43 | 2.5M |
| 2024-03-01 | 11.52 | 11.88 | 11.35 | 11.60 | 3.4M |
| 2024-02-29 | 10.65 | 11.44 | 10.39 | 11.42 | 5.1M |
| 2024-02-28 | 12.62 | 12.78 | 10.70 | 10.76 | 7.7M |
| 2024-02-27 | 11.73 | 12.58 | 11.46 | 12.53 | 4.7M |
| 2024-02-26 | 11.47 | 12.05 | 11.19 | 11.74 | 4.7M |
| 2024-02-23 | 10.70 | 11.29 | 10.68 | 11.23 | 4.0M |
| 2024-02-22 | 10.12 | 10.68 | 10.12 | 10.68 | 3.6M |
| 2024-02-21 | 9.68 | 10.60 | 9.68 | 10.06 | 4.4M |
| 2024-02-20 | 9.60 | 9.82 | 9.30 | 9.75 | 3.4M |
| 2024-02-19 | 9.00 | 9.62 | 9.00 | 9.51 | 5.8M |
| 2024-02-08 | 7.82 | 8.95 | 7.46 | 8.86 | 6.1M |
| 2024-02-07 | 8.94 | 8.94 | 7.70 | 7.82 | 6.6M |
| 2024-02-06 | 8.46 | 9.37 | 8.00 | 8.99 | 5.5M |
| 2024-02-05 | 11.19 | 11.19 | 8.83 | 9.16 | 4.4M |
| 2024-02-02 | 11.85 | 12.34 | 10.69 | 11.02 | 2.6M |
| 2024-02-01 | 12.29 | 12.29 | 11.58 | 11.95 | 2.3M |
| 2024-01-31 | 13.36 | 13.41 | 12.18 | 12.23 | 1.9M |
| 2024-01-30 | 13.74 | 13.95 | 13.27 | 13.37 | 1.0M |
| 2024-01-29 | 14.61 | 14.74 | 13.87 | 13.95 | 1.5M |
| 2024-01-26 | 14.71 | 14.93 | 14.48 | 14.62 | 1.2M |
| 2024-01-25 | 14.00 | 14.81 | 13.79 | 14.79 | 1.9M |
| 2024-01-24 | 13.62 | 13.93 | 13.24 | 13.85 | 1.5M |
| 2024-01-23 | 13.89 | 13.89 | 13.38 | 13.56 | 1.7M |
| 2024-01-22 | 14.82 | 14.85 | 13.64 | 13.88 | 1.7M |
| 2024-01-19 | 15.25 | 15.25 | 14.77 | 14.85 | 1.1M |
| 2024-01-18 | 15.70 | 15.91 | 14.75 | 15.09 | 1.8M |
| 2024-01-17 | 15.62 | 15.82 | 15.45 | 15.45 | 1.0M |
| 2024-01-16 | 15.99 | 16.00 | 15.58 | 15.83 | 1.2M |
| 2024-01-15 | 16.25 | 16.32 | 15.75 | 15.91 | 1.0M |
| 2024-01-12 | 16.18 | 16.46 | 16.07 | 16.09 | 1.2M |
| 2024-01-11 | 16.06 | 16.25 | 15.87 | 16.21 | 1.1M |
| 2024-01-10 | 16.22 | 16.32 | 15.79 | 16.05 | 1.3M |
| 2024-01-09 | 16.19 | 16.58 | 16.11 | 16.22 | 1.2M |
| 2024-01-08 | 16.59 | 16.67 | 16.11 | 16.15 | 1.1M |
| 2024-01-05 | 16.90 | 16.93 | 16.34 | 16.43 | 1.0M |
| 2024-01-04 | 16.90 | 16.90 | 16.72 | 16.82 | 0.8M |
| 2024-01-03 | 17.15 | 17.15 | 16.74 | 16.83 | 1.0M |
| 2024-01-02 | 17.15 | 17.20 | 16.92 | 17.05 | 1.6M |