18.33
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 | 17.54 | 17.68 | 16.71 | 16.73 | 11.1M |
| 2024-12-30 | 17.36 | 17.64 | 17.08 | 17.53 | 6.9M |
| 2024-12-27 | 17.43 | 17.80 | 17.30 | 17.47 | 8.5M |
| 2024-12-26 | 17.28 | 17.50 | 17.26 | 17.42 | 5.8M |
| 2024-12-25 | 17.58 | 17.67 | 17.10 | 17.26 | 7.9M |
| 2024-12-24 | 17.57 | 17.69 | 17.34 | 17.68 | 8.2M |
| 2024-12-23 | 18.48 | 18.48 | 17.50 | 17.51 | 13.3M |
| 2024-12-20 | 18.37 | 18.64 | 18.17 | 18.46 | 8.7M |
| 2024-12-19 | 18.04 | 18.47 | 17.92 | 18.44 | 9.5M |
| 2024-12-18 | 18.07 | 18.42 | 17.81 | 18.27 | 9.6M |
| 2024-12-17 | 18.55 | 18.66 | 17.91 | 17.93 | 12.5M |
| 2024-12-16 | 18.86 | 19.05 | 18.52 | 18.67 | 12.0M |
| 2024-12-13 | 19.29 | 19.49 | 18.82 | 18.83 | 17.5M |
| 2024-12-12 | 19.06 | 19.51 | 18.97 | 19.47 | 22.8M |
| 2024-12-11 | 19.08 | 19.15 | 18.90 | 19.06 | 12.9M |
| 2024-12-10 | 19.50 | 19.54 | 18.91 | 19.00 | 18.5M |
| 2024-12-09 | 19.05 | 19.24 | 18.72 | 18.90 | 13.0M |
| 2024-12-06 | 19.16 | 19.44 | 18.97 | 19.20 | 15.9M |
| 2024-12-05 | 18.83 | 19.20 | 18.81 | 19.03 | 13.3M |
| 2024-12-04 | 19.42 | 19.45 | 18.83 | 18.92 | 17.2M |
| 2024-12-03 | 19.20 | 19.73 | 18.89 | 19.48 | 25.2M |
| 2024-12-02 | 19.06 | 19.26 | 18.88 | 19.20 | 20.1M |
| 2024-11-29 | 18.58 | 19.34 | 18.57 | 19.14 | 25.1M |
| 2024-11-28 | 18.91 | 19.31 | 18.63 | 18.64 | 18.9M |
| 2024-11-27 | 18.20 | 18.70 | 17.83 | 18.69 | 15.4M |
| 2024-11-26 | 18.66 | 19.09 | 18.37 | 18.43 | 16.9M |
| 2024-11-25 | 18.10 | 18.82 | 17.61 | 18.67 | 22.7M |
| 2024-11-22 | 18.82 | 19.22 | 18.00 | 18.00 | 20.5M |
| 2024-11-21 | 18.66 | 19.19 | 18.62 | 18.96 | 17.4M |
| 2024-11-20 | 18.40 | 18.96 | 18.30 | 18.80 | 18.5M |
| 2024-11-19 | 17.85 | 18.50 | 17.85 | 18.50 | 23.4M |
| 2024-11-18 | 19.98 | 20.20 | 17.96 | 17.96 | 35.3M |
| 2024-11-15 | 20.97 | 21.39 | 19.90 | 19.95 | 27.7M |
| 2024-11-14 | 21.71 | 22.20 | 21.00 | 21.13 | 30.3M |
| 2024-11-13 | 21.30 | 22.04 | 20.75 | 21.92 | 36.1M |
| 2024-11-12 | 21.93 | 22.66 | 21.53 | 21.76 | 46.0M |
| 2024-11-11 | 21.01 | 22.22 | 20.99 | 21.89 | 47.0M |
| 2024-11-08 | 21.43 | 22.13 | 21.00 | 21.15 | 61.6M |
| 2024-11-07 | 19.60 | 21.57 | 19.51 | 21.15 | 55.4M |
| 2024-11-06 | 20.20 | 20.60 | 19.90 | 19.96 | 36.9M |
| 2024-11-05 | 19.65 | 20.33 | 19.62 | 20.21 | 34.3M |
| 2024-11-04 | 19.11 | 19.81 | 18.80 | 19.61 | 34.0M |
| 2024-11-01 | 21.40 | 21.43 | 20.16 | 20.16 | 56.1M |
| 2024-10-31 | 22.63 | 23.78 | 21.20 | 22.40 | 113.8M |
| 2024-10-30 | 19.42 | 21.62 | 18.93 | 21.62 | 52.5M |
| 2024-10-29 | 19.74 | 20.36 | 19.64 | 19.65 | 47.4M |
| 2024-10-28 | 18.74 | 20.00 | 18.73 | 19.93 | 43.6M |
| 2024-10-25 | 18.73 | 18.96 | 18.45 | 18.76 | 25.9M |
| 2024-10-24 | 19.31 | 19.31 | 18.51 | 18.77 | 33.4M |
| 2024-10-23 | 19.80 | 20.20 | 19.47 | 19.53 | 33.9M |
| 2024-10-22 | 20.48 | 20.72 | 19.66 | 19.81 | 50.5M |
| 2024-10-21 | 19.36 | 20.35 | 19.25 | 20.34 | 54.5M |
| 2024-10-18 | 18.43 | 19.92 | 18.29 | 19.29 | 47.8M |
| 2024-10-17 | 19.15 | 19.45 | 18.69 | 18.72 | 38.5M |
| 2024-10-16 | 18.86 | 19.39 | 18.57 | 18.75 | 35.7M |
| 2024-10-15 | 20.20 | 21.15 | 19.40 | 19.43 | 54.7M |
| 2024-10-14 | 19.60 | 20.88 | 18.31 | 20.74 | 56.7M |
| 2024-10-11 | 18.42 | 20.17 | 18.22 | 19.59 | 48.1M |
| 2024-10-10 | 21.65 | 21.73 | 19.24 | 19.24 | 61.0M |
| 2024-10-09 | 21.11 | 22.80 | 21.10 | 21.38 | 102.2M |
| 2024-10-08 | 20.80 | 20.80 | 18.99 | 20.80 | 92.8M |
| 2024-09-30 | 17.99 | 18.91 | 17.60 | 18.91 | 92.6M |
| 2024-09-27 | 16.55 | 17.56 | 16.50 | 17.19 | 84.0M |
| 2024-09-26 | 16.05 | 16.69 | 15.81 | 16.58 | 88.3M |
| 2024-09-25 | 15.54 | 18.29 | 15.54 | 17.02 | 118.8M |
| 2024-09-24 | 17.27 | 17.50 | 17.27 | 17.27 | 21.4M |
| 2024-09-23 | 20.03 | 20.39 | 18.72 | 19.19 | 145.5M |
| 2024-09-20 | 17.92 | 18.54 | 17.92 | 18.54 | 21.2M |
| 2024-09-19 | 15.15 | 16.85 | 14.88 | 16.85 | 97.3M |
| 2024-09-18 | 16.41 | 16.41 | 14.69 | 15.32 | 87.6M |
| 2024-09-13 | 15.30 | 16.32 | 15.22 | 16.32 | 85.6M |
| 2024-09-12 | 13.50 | 14.84 | 13.35 | 14.84 | 31.7M |
| 2024-09-11 | 13.36 | 13.55 | 13.19 | 13.49 | 16.2M |
| 2024-09-10 | 13.18 | 13.66 | 13.04 | 13.49 | 22.7M |
| 2024-09-09 | 12.99 | 13.15 | 12.77 | 13.11 | 10.7M |
| 2024-09-06 | 13.02 | 13.15 | 12.87 | 13.07 | 17.7M |
| 2024-09-05 | 12.66 | 13.50 | 12.66 | 13.22 | 27.8M |
| 2024-09-04 | 12.60 | 12.78 | 12.56 | 12.57 | 6.3M |
| 2024-09-03 | 12.60 | 12.80 | 12.47 | 12.76 | 8.8M |
| 2024-09-02 | 12.71 | 12.78 | 12.45 | 12.46 | 8.2M |
| 2024-08-30 | 12.60 | 12.93 | 12.55 | 12.80 | 13.9M |
| 2024-08-29 | 12.38 | 12.62 | 12.29 | 12.60 | 7.8M |
| 2024-08-28 | 12.40 | 12.54 | 12.07 | 12.41 | 7.2M |
| 2024-08-27 | 12.52 | 12.76 | 12.41 | 12.50 | 7.8M |
| 2024-08-26 | 12.51 | 12.76 | 12.31 | 12.63 | 11.2M |
| 2024-08-23 | 12.02 | 12.65 | 12.01 | 12.54 | 11.0M |
| 2024-08-22 | 12.43 | 12.66 | 12.06 | 12.11 | 8.8M |
| 2024-08-21 | 12.25 | 12.75 | 12.22 | 12.45 | 9.8M |
| 2024-08-20 | 12.55 | 12.58 | 12.29 | 12.37 | 10.5M |
| 2024-08-19 | 12.33 | 12.88 | 12.33 | 12.74 | 16.9M |
| 2024-08-16 | 12.26 | 12.32 | 12.20 | 12.23 | 2.9M |
| 2024-08-15 | 12.07 | 12.27 | 11.97 | 12.23 | 3.6M |
| 2024-08-14 | 12.07 | 12.23 | 12.04 | 12.06 | 3.0M |
| 2024-08-13 | 12.08 | 12.12 | 11.90 | 12.08 | 2.8M |
| 2024-08-12 | 12.10 | 12.19 | 11.98 | 12.01 | 3.3M |
| 2024-08-09 | 12.20 | 12.30 | 12.08 | 12.08 | 2.7M |
| 2024-08-08 | 12.27 | 12.28 | 12.01 | 12.14 | 3.3M |
| 2024-08-07 | 12.25 | 12.39 | 12.19 | 12.29 | 3.4M |
| 2024-08-06 | 12.19 | 12.23 | 12.05 | 12.19 | 3.7M |
| 2024-08-05 | 12.19 | 12.44 | 11.95 | 11.96 | 5.1M |
| 2024-08-02 | 12.38 | 12.55 | 12.25 | 12.29 | 3.8M |
| 2024-08-01 | 12.57 | 12.66 | 12.49 | 12.52 | 4.6M |
| 2024-07-31 | 12.14 | 12.60 | 12.14 | 12.58 | 6.3M |
| 2024-07-30 | 12.12 | 12.25 | 12.06 | 12.20 | 3.0M |
| 2024-07-29 | 12.00 | 12.18 | 11.95 | 12.15 | 4.0M |
| 2024-07-26 | 11.78 | 12.07 | 11.78 | 12.02 | 3.4M |
| 2024-07-25 | 11.84 | 11.99 | 11.69 | 11.81 | 4.0M |
| 2024-07-24 | 12.08 | 12.28 | 11.86 | 11.88 | 5.0M |
| 2024-07-23 | 12.27 | 12.48 | 12.20 | 12.20 | 4.5M |
| 2024-07-22 | 12.43 | 12.50 | 12.31 | 12.41 | 5.9M |
| 2024-07-19 | 12.06 | 12.30 | 11.98 | 12.20 | 3.6M |
| 2024-07-18 | 12.16 | 12.20 | 11.90 | 12.11 | 4.5M |
| 2024-07-17 | 12.26 | 12.36 | 12.21 | 12.23 | 3.0M |
| 2024-07-16 | 12.15 | 12.35 | 12.10 | 12.30 | 3.2M |
| 2024-07-15 | 12.40 | 12.48 | 12.15 | 12.20 | 3.5M |
| 2024-07-12 | 12.41 | 12.51 | 12.32 | 12.39 | 3.9M |
| 2024-07-11 | 12.40 | 12.49 | 12.28 | 12.40 | 5.2M |
| 2024-07-10 | 12.20 | 12.41 | 12.09 | 12.16 | 4.0M |
| 2024-07-09 | 12.06 | 12.35 | 11.78 | 12.30 | 6.5M |
| 2024-07-08 | 12.55 | 12.66 | 12.08 | 12.10 | 7.6M |
| 2024-07-05 | 12.29 | 12.95 | 12.10 | 12.70 | 9.2M |
| 2024-07-04 | 12.45 | 12.83 | 12.32 | 12.32 | 6.7M |
| 2024-07-03 | 12.95 | 13.26 | 12.60 | 12.63 | 9.5M |
| 2024-07-02 | 12.72 | 12.98 | 12.65 | 12.95 | 12.5M |
| 2024-07-01 | 12.30 | 12.48 | 12.18 | 12.46 | 3.8M |
| 2024-06-28 | 12.25 | 12.54 | 12.17 | 12.35 | 5.1M |
| 2024-06-27 | 12.50 | 12.88 | 12.33 | 12.42 | 6.8M |
| 2024-06-26 | 11.97 | 12.50 | 11.85 | 12.49 | 5.9M |
| 2024-06-25 | 12.06 | 12.27 | 11.76 | 12.00 | 4.7M |
| 2024-06-24 | 12.51 | 12.59 | 12.04 | 12.11 | 5.8M |
| 2024-06-21 | 12.68 | 12.74 | 12.46 | 12.60 | 4.2M |
| 2024-06-20 | 13.03 | 13.05 | 12.74 | 12.75 | 6.3M |
| 2024-06-19 | 12.96 | 13.26 | 12.95 | 13.08 | 6.8M |
| 2024-06-18 | 12.67 | 12.97 | 12.64 | 12.95 | 5.6M |
| 2024-06-17 | 12.73 | 12.87 | 12.67 | 12.70 | 3.9M |
| 2024-06-14 | 12.55 | 12.90 | 12.45 | 12.80 | 5.6M |
| 2024-06-13 | 12.88 | 12.96 | 12.64 | 12.65 | 4.5M |
| 2024-06-12 | 12.62 | 12.79 | 12.57 | 12.70 | 4.2M |
| 2024-06-11 | 12.37 | 12.68 | 12.22 | 12.62 | 4.6M |
| 2024-06-07 | 12.64 | 12.76 | 12.28 | 12.46 | 5.9M |
| 2024-06-06 | 13.25 | 13.28 | 12.50 | 12.54 | 10.8M |
| 2024-06-05 | 13.48 | 13.53 | 13.21 | 13.21 | 5.6M |
| 2024-06-04 | 13.38 | 13.58 | 13.28 | 13.47 | 7.0M |
| 2024-06-03 | 13.21 | 13.67 | 13.11 | 13.44 | 8.7M |
| 2024-05-31 | 13.11 | 13.27 | 13.07 | 13.24 | 4.2M |
| 2024-05-30 | 13.16 | 13.27 | 13.01 | 13.12 | 4.3M |
| 2024-05-29 | 13.10 | 13.46 | 13.10 | 13.24 | 6.0M |
| 2024-05-28 | 13.00 | 13.48 | 12.94 | 13.19 | 6.0M |
| 2024-05-27 | 13.05 | 13.12 | 12.78 | 13.11 | 4.5M |
| 2024-05-24 | 13.04 | 13.28 | 13.00 | 13.00 | 5.0M |
| 2024-05-23 | 13.51 | 13.51 | 13.14 | 13.16 | 7.6M |
| 2024-05-22 | 13.71 | 13.74 | 13.48 | 13.51 | 5.8M |
| 2024-05-21 | 13.60 | 13.83 | 13.45 | 13.59 | 8.1M |
| 2024-05-20 | 13.41 | 13.66 | 13.31 | 13.59 | 7.1M |
| 2024-05-17 | 13.46 | 13.62 | 13.28 | 13.58 | 7.9M |
| 2024-05-16 | 13.36 | 13.51 | 13.29 | 13.45 | 7.1M |
| 2024-05-15 | 13.61 | 13.61 | 13.25 | 13.28 | 7.9M |
| 2024-05-14 | 13.58 | 13.73 | 13.47 | 13.61 | 7.2M |
| 2024-05-13 | 13.85 | 13.86 | 13.43 | 13.52 | 13.8M |
| 2024-05-10 | 14.23 | 14.47 | 13.97 | 14.13 | 13.0M |
| 2024-05-09 | 13.93 | 14.16 | 13.92 | 14.16 | 8.9M |
| 2024-05-08 | 14.43 | 14.43 | 13.96 | 13.97 | 14.5M |
| 2024-05-07 | 14.35 | 14.61 | 14.21 | 14.52 | 16.2M |
| 2024-05-06 | 14.60 | 14.63 | 14.30 | 14.39 | 14.5M |
| 2024-04-30 | 14.67 | 14.79 | 14.32 | 14.41 | 21.0M |
| 2024-04-29 | 14.45 | 14.98 | 14.26 | 14.83 | 29.8M |
| 2024-04-26 | 14.10 | 14.72 | 14.10 | 14.45 | 32.9M |
| 2024-04-25 | 14.51 | 14.66 | 14.16 | 14.32 | 41.8M |
| 2024-04-24 | 15.84 | 15.85 | 14.87 | 14.98 | 64.1M |
| 2024-04-23 | 13.41 | 14.95 | 13.35 | 14.41 | 46.9M |
| 2024-04-22 | 13.08 | 13.70 | 12.72 | 13.59 | 19.7M |
| 2024-04-19 | 12.80 | 13.56 | 12.31 | 13.16 | 22.6M |
| 2024-04-18 | 13.16 | 13.29 | 12.87 | 12.98 | 16.8M |
| 2024-04-17 | 12.86 | 13.66 | 12.85 | 13.41 | 20.4M |
| 2024-04-16 | 14.08 | 14.08 | 12.78 | 12.83 | 37.0M |
| 2024-04-15 | 13.50 | 14.20 | 13.38 | 14.20 | 34.6M |
| 2024-04-12 | 13.01 | 13.17 | 12.89 | 12.91 | 3.7M |
| 2024-04-11 | 12.93 | 13.22 | 12.84 | 13.03 | 4.8M |
| 2024-04-10 | 13.44 | 13.47 | 12.84 | 12.96 | 5.1M |
| 2024-04-09 | 13.17 | 13.42 | 13.17 | 13.36 | 3.3M |
| 2024-04-08 | 13.53 | 13.53 | 13.15 | 13.16 | 5.1M |
| 2024-04-03 | 13.80 | 13.80 | 13.40 | 13.53 | 6.4M |
| 2024-04-02 | 13.99 | 14.02 | 13.66 | 13.80 | 5.0M |
| 2024-04-01 | 13.66 | 14.03 | 13.66 | 13.99 | 6.5M |
| 2024-03-29 | 13.72 | 13.74 | 13.40 | 13.69 | 5.0M |
| 2024-03-28 | 13.29 | 13.95 | 13.27 | 13.68 | 8.3M |
| 2024-03-27 | 13.97 | 13.97 | 13.28 | 13.31 | 8.5M |
| 2024-03-26 | 14.13 | 14.43 | 13.74 | 13.98 | 9.7M |
| 2024-03-25 | 14.59 | 14.86 | 14.20 | 14.21 | 11.5M |
| 2024-03-22 | 14.65 | 14.85 | 14.35 | 14.68 | 11.5M |
| 2024-03-21 | 14.85 | 14.96 | 14.58 | 14.70 | 11.5M |
| 2024-03-20 | 14.46 | 14.79 | 14.46 | 14.74 | 13.3M |
| 2024-03-19 | 14.70 | 14.72 | 14.47 | 14.52 | 11.5M |
| 2024-03-18 | 14.58 | 14.72 | 14.50 | 14.70 | 13.1M |
| 2024-03-15 | 14.55 | 14.67 | 14.35 | 14.62 | 13.6M |
| 2024-03-14 | 14.38 | 14.88 | 14.30 | 14.78 | 21.0M |
| 2024-03-13 | 14.20 | 14.74 | 14.20 | 14.57 | 19.3M |
| 2024-03-12 | 14.25 | 14.28 | 14.04 | 14.19 | 8.3M |
| 2024-03-11 | 13.95 | 14.17 | 13.86 | 14.15 | 8.4M |
| 2024-03-08 | 13.75 | 14.49 | 13.70 | 14.11 | 10.5M |
| 2024-03-07 | 14.12 | 14.27 | 13.70 | 13.71 | 10.8M |
| 2024-03-06 | 13.98 | 14.29 | 13.90 | 14.19 | 10.9M |
| 2024-03-05 | 14.17 | 14.29 | 14.01 | 14.08 | 12.7M |
| 2024-03-04 | 14.80 | 14.82 | 14.04 | 14.44 | 19.6M |
| 2024-03-01 | 13.78 | 14.50 | 13.78 | 14.50 | 21.0M |
| 2024-02-29 | 12.70 | 13.95 | 12.70 | 13.76 | 16.6M |
| 2024-02-28 | 14.20 | 14.30 | 12.96 | 12.98 | 20.5M |
| 2024-02-27 | 13.57 | 14.26 | 13.48 | 14.18 | 14.8M |
| 2024-02-26 | 13.43 | 13.87 | 13.32 | 13.75 | 17.9M |
| 2024-02-23 | 13.59 | 13.74 | 13.21 | 13.63 | 19.2M |
| 2024-02-22 | 12.78 | 13.23 | 12.78 | 13.23 | 15.1M |
| 2024-02-21 | 12.61 | 13.19 | 12.52 | 12.73 | 13.4M |
| 2024-02-20 | 12.37 | 12.84 | 12.11 | 12.84 | 11.7M |
| 2024-02-19 | 12.21 | 12.63 | 12.20 | 12.52 | 12.6M |
| 2024-02-08 | 11.21 | 11.95 | 11.21 | 11.95 | 12.4M |
| 2024-02-07 | 11.40 | 11.68 | 10.97 | 11.17 | 11.3M |
| 2024-02-06 | 10.55 | 11.53 | 10.13 | 11.37 | 11.8M |
| 2024-02-05 | 11.91 | 11.91 | 10.89 | 10.89 | 14.9M |
| 2024-02-02 | 12.40 | 12.90 | 11.34 | 12.10 | 14.6M |
| 2024-02-01 | 12.15 | 12.98 | 11.74 | 12.33 | 13.7M |
| 2024-01-31 | 13.17 | 13.28 | 12.17 | 12.21 | 12.1M |
| 2024-01-30 | 13.56 | 13.67 | 13.02 | 13.03 | 13.0M |
| 2024-01-29 | 14.83 | 14.88 | 13.81 | 13.81 | 24.9M |
| 2024-01-26 | 13.55 | 14.78 | 13.37 | 14.78 | 8.7M |
| 2024-01-25 | 13.00 | 13.55 | 12.80 | 13.44 | 7.6M |
| 2024-01-24 | 12.86 | 13.08 | 12.41 | 13.01 | 5.6M |
| 2024-01-23 | 12.25 | 12.90 | 12.25 | 12.80 | 6.5M |
| 2024-01-22 | 13.27 | 13.38 | 12.30 | 12.42 | 7.1M |
| 2024-01-19 | 13.51 | 13.64 | 13.27 | 13.27 | 4.3M |
| 2024-01-18 | 13.46 | 13.72 | 13.06 | 13.49 | 7.0M |
| 2024-01-17 | 13.95 | 13.99 | 13.57 | 13.59 | 3.6M |
| 2024-01-16 | 14.07 | 14.11 | 13.74 | 13.95 | 4.5M |
| 2024-01-15 | 14.27 | 14.37 | 14.01 | 14.07 | 3.1M |
| 2024-01-12 | 14.49 | 14.51 | 14.25 | 14.26 | 3.2M |
| 2024-01-11 | 13.99 | 14.54 | 13.99 | 14.52 | 5.9M |
| 2024-01-10 | 14.33 | 14.37 | 13.87 | 13.98 | 4.2M |
| 2024-01-09 | 14.60 | 14.72 | 14.27 | 14.32 | 4.3M |
| 2024-01-08 | 14.79 | 14.79 | 14.52 | 14.52 | 3.1M |
| 2024-01-05 | 15.15 | 15.18 | 14.68 | 14.76 | 3.9M |
| 2024-01-04 | 15.07 | 15.21 | 14.92 | 15.08 | 4.0M |
| 2024-01-03 | 15.04 | 15.13 | 14.82 | 15.11 | 4.6M |
| 2024-01-02 | 15.06 | 15.25 | 15.01 | 15.04 | 4.6M |