32.90
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 | 24.17 | 24.38 | 23.33 | 23.34 | 18.1M |
| 2024-12-30 | 24.20 | 24.38 | 23.89 | 24.27 | 14.0M |
| 2024-12-27 | 24.23 | 25.12 | 23.86 | 24.33 | 20.9M |
| 2024-12-26 | 24.36 | 24.66 | 24.20 | 24.22 | 19.5M |
| 2024-12-25 | 25.05 | 25.15 | 24.45 | 24.46 | 16.9M |
| 2024-12-24 | 24.88 | 25.24 | 24.66 | 25.19 | 19.9M |
| 2024-12-23 | 25.16 | 25.36 | 24.66 | 24.67 | 22.9M |
| 2024-12-20 | 24.45 | 25.78 | 24.35 | 25.36 | 35.6M |
| 2024-12-19 | 24.20 | 24.79 | 24.10 | 24.43 | 20.6M |
| 2024-12-18 | 24.86 | 24.98 | 24.46 | 24.60 | 20.0M |
| 2024-12-17 | 24.78 | 25.15 | 24.47 | 24.60 | 22.9M |
| 2024-12-16 | 26.48 | 26.48 | 24.35 | 24.92 | 58.1M |
| 2024-12-13 | 26.53 | 28.17 | 26.50 | 26.95 | 94.1M |
| 2024-12-12 | 26.42 | 27.19 | 26.42 | 26.90 | 36.3M |
| 2024-12-11 | 27.00 | 27.35 | 26.30 | 26.66 | 38.1M |
| 2024-12-10 | 28.65 | 28.90 | 27.20 | 27.29 | 42.2M |
| 2024-12-09 | 28.40 | 28.44 | 26.87 | 27.50 | 41.7M |
| 2024-12-06 | 28.94 | 29.54 | 28.24 | 28.49 | 39.1M |
| 2024-12-05 | 27.31 | 29.36 | 27.20 | 28.94 | 42.6M |
| 2024-12-04 | 29.06 | 29.76 | 27.73 | 27.81 | 54.4M |
| 2024-12-03 | 26.48 | 27.99 | 26.08 | 27.61 | 48.4M |
| 2024-12-02 | 26.28 | 26.75 | 26.03 | 26.34 | 36.0M |
| 2024-11-29 | 25.28 | 26.99 | 25.05 | 26.26 | 47.2M |
| 2024-11-28 | 25.82 | 25.99 | 25.29 | 25.53 | 33.7M |
| 2024-11-27 | 25.00 | 25.96 | 24.04 | 25.79 | 38.2M |
| 2024-11-26 | 24.89 | 26.08 | 24.77 | 25.05 | 36.9M |
| 2024-11-25 | 24.33 | 25.07 | 24.25 | 24.89 | 32.2M |
| 2024-11-22 | 25.18 | 26.06 | 24.38 | 24.44 | 49.0M |
| 2024-11-21 | 24.45 | 25.49 | 24.00 | 24.96 | 45.2M |
| 2024-11-20 | 24.36 | 24.69 | 23.88 | 24.46 | 36.9M |
| 2024-11-19 | 23.45 | 24.64 | 23.38 | 24.54 | 49.1M |
| 2024-11-18 | 24.50 | 25.12 | 23.29 | 23.50 | 65.0M |
| 2024-11-15 | 27.20 | 27.82 | 25.16 | 25.16 | 91.7M |
| 2024-11-14 | 26.68 | 28.60 | 26.40 | 27.07 | 89.1M |
| 2024-11-13 | 25.80 | 26.70 | 25.08 | 26.17 | 76.3M |
| 2024-11-12 | 26.72 | 27.25 | 25.80 | 26.13 | 132.2M |
| 2024-11-11 | 23.11 | 25.48 | 23.11 | 25.48 | 94.9M |
| 2024-11-08 | 21.77 | 22.19 | 21.16 | 21.23 | 48.5M |
| 2024-11-07 | 20.60 | 21.16 | 20.50 | 21.11 | 31.0M |
| 2024-11-06 | 20.90 | 21.14 | 20.42 | 20.65 | 34.1M |
| 2024-11-05 | 19.93 | 20.83 | 19.81 | 20.70 | 30.0M |
| 2024-11-04 | 19.58 | 19.88 | 19.48 | 19.84 | 15.1M |
| 2024-11-01 | 20.15 | 20.43 | 19.52 | 19.53 | 25.5M |
| 2024-10-31 | 20.11 | 20.57 | 19.73 | 20.35 | 26.9M |
| 2024-10-30 | 20.51 | 20.51 | 19.73 | 20.01 | 29.8M |
| 2024-10-29 | 20.93 | 21.32 | 20.48 | 20.53 | 36.6M |
| 2024-10-28 | 21.15 | 21.15 | 20.56 | 21.09 | 24.7M |
| 2024-10-25 | 21.16 | 21.49 | 20.82 | 21.09 | 31.8M |
| 2024-10-24 | 20.88 | 21.53 | 20.83 | 21.05 | 31.1M |
| 2024-10-23 | 21.82 | 21.84 | 21.11 | 21.17 | 47.3M |
| 2024-10-22 | 21.20 | 22.25 | 20.74 | 21.83 | 71.9M |
| 2024-10-21 | 20.36 | 22.55 | 20.35 | 21.40 | 101.4M |
| 2024-10-18 | 18.59 | 20.27 | 18.29 | 19.73 | 69.3M |
| 2024-10-17 | 18.66 | 18.86 | 18.33 | 18.37 | 19.7M |
| 2024-10-16 | 17.82 | 18.72 | 17.82 | 18.28 | 24.3M |
| 2024-10-15 | 19.30 | 19.42 | 18.55 | 18.57 | 42.0M |
| 2024-10-14 | 19.09 | 19.42 | 18.34 | 19.05 | 49.4M |
| 2024-10-11 | 19.76 | 20.33 | 19.28 | 19.42 | 47.7M |
| 2024-10-10 | 21.50 | 21.50 | 19.33 | 19.37 | 66.7M |
| 2024-10-09 | 20.00 | 21.42 | 19.24 | 19.33 | 55.2M |
| 2024-10-08 | 21.01 | 21.01 | 19.95 | 21.01 | 69.5M |
| 2024-09-30 | 15.95 | 17.76 | 15.93 | 17.51 | 40.4M |
| 2024-09-27 | 15.29 | 15.58 | 15.05 | 15.56 | 12.1M |
| 2024-09-26 | 14.67 | 15.04 | 14.59 | 15.04 | 12.0M |
| 2024-09-25 | 14.38 | 14.59 | 14.32 | 14.37 | 6.7M |
| 2024-09-24 | 13.94 | 14.29 | 13.92 | 14.25 | 5.9M |
| 2024-09-23 | 14.12 | 14.12 | 13.65 | 13.88 | 4.3M |
| 2024-09-20 | 13.95 | 14.13 | 13.83 | 14.13 | 6.0M |
| 2024-09-19 | 13.60 | 13.97 | 13.58 | 13.95 | 4.3M |
| 2024-09-18 | 13.79 | 13.80 | 13.42 | 13.58 | 2.9M |
| 2024-09-13 | 13.78 | 13.79 | 13.56 | 13.71 | 4.1M |
| 2024-09-12 | 13.75 | 13.90 | 13.73 | 13.73 | 2.7M |
| 2024-09-11 | 14.06 | 14.13 | 13.61 | 13.75 | 4.6M |
| 2024-09-10 | 14.23 | 14.23 | 13.95 | 14.13 | 2.9M |
| 2024-09-09 | 14.11 | 14.28 | 14.07 | 14.15 | 2.7M |
| 2024-09-06 | 14.46 | 14.49 | 14.20 | 14.22 | 5.7M |
| 2024-09-05 | 14.41 | 14.57 | 14.38 | 14.46 | 2.3M |
| 2024-09-04 | 14.42 | 14.64 | 14.39 | 14.48 | 2.5M |
| 2024-09-03 | 14.42 | 14.58 | 14.41 | 14.52 | 2.3M |
| 2024-09-02 | 14.75 | 14.78 | 14.45 | 14.45 | 4.4M |
| 2024-08-30 | 14.57 | 14.91 | 14.52 | 14.76 | 6.9M |
| 2024-08-29 | 14.50 | 14.62 | 14.45 | 14.57 | 2.9M |
| 2024-08-28 | 14.37 | 14.59 | 14.37 | 14.49 | 2.7M |
| 2024-08-27 | 14.42 | 14.52 | 14.20 | 14.47 | 3.0M |
| 2024-08-26 | 14.28 | 14.56 | 14.28 | 14.48 | 2.3M |
| 2024-08-23 | 14.35 | 14.44 | 14.25 | 14.41 | 3.0M |
| 2024-08-22 | 14.70 | 14.90 | 14.28 | 14.32 | 7.6M |
| 2024-08-21 | 14.82 | 15.03 | 14.76 | 14.78 | 5.4M |
| 2024-08-20 | 14.94 | 15.02 | 14.68 | 14.73 | 4.0M |
| 2024-08-19 | 14.82 | 15.07 | 14.74 | 14.91 | 6.2M |
| 2024-08-16 | 14.62 | 14.67 | 14.51 | 14.64 | 3.8M |
| 2024-08-15 | 14.42 | 14.70 | 14.37 | 14.58 | 4.4M |
| 2024-08-14 | 14.87 | 14.91 | 14.43 | 14.44 | 7.0M |
| 2024-08-13 | 14.78 | 14.86 | 14.67 | 14.86 | 3.6M |
| 2024-08-12 | 14.64 | 14.80 | 14.60 | 14.73 | 2.9M |
| 2024-08-09 | 14.90 | 14.98 | 14.68 | 14.69 | 4.1M |
| 2024-08-08 | 14.61 | 14.82 | 14.46 | 14.70 | 4.8M |
| 2024-08-07 | 14.71 | 14.78 | 14.60 | 14.64 | 3.8M |
| 2024-08-06 | 14.83 | 14.88 | 14.46 | 14.68 | 6.7M |
| 2024-08-05 | 14.92 | 15.10 | 14.67 | 14.67 | 9.4M |
| 2024-08-02 | 15.15 | 15.32 | 15.00 | 15.03 | 6.2M |
| 2024-08-01 | 15.28 | 15.39 | 15.09 | 15.21 | 7.4M |
| 2024-07-31 | 14.78 | 15.23 | 14.77 | 15.21 | 8.0M |
| 2024-07-30 | 14.86 | 15.02 | 14.67 | 14.84 | 6.8M |
| 2024-07-29 | 15.16 | 15.27 | 14.90 | 14.92 | 7.3M |
| 2024-07-26 | 15.23 | 15.36 | 15.11 | 15.25 | 6.5M |
| 2024-07-25 | 15.02 | 15.26 | 14.87 | 15.17 | 7.6M |
| 2024-07-24 | 15.33 | 15.39 | 14.94 | 15.03 | 10.5M |
| 2024-07-23 | 15.88 | 15.98 | 15.23 | 15.29 | 13.2M |
| 2024-07-22 | 15.43 | 15.96 | 15.42 | 15.72 | 15.2M |
| 2024-07-19 | 15.00 | 15.62 | 14.94 | 15.46 | 14.6M |
| 2024-07-18 | 14.76 | 15.14 | 14.66 | 15.02 | 8.5M |
| 2024-07-17 | 15.14 | 15.14 | 14.86 | 14.89 | 8.5M |
| 2024-07-16 | 15.02 | 15.21 | 14.90 | 15.17 | 9.5M |
| 2024-07-15 | 15.20 | 15.29 | 14.95 | 15.06 | 15.5M |
| 2024-07-12 | 15.18 | 15.45 | 15.10 | 15.45 | 9.0M |
| 2024-07-11 | 15.30 | 15.37 | 15.09 | 15.28 | 10.6M |
| 2024-07-10 | 15.01 | 15.24 | 14.94 | 15.10 | 8.3M |
| 2024-07-09 | 14.57 | 15.12 | 14.53 | 15.08 | 11.5M |
| 2024-07-08 | 15.09 | 15.30 | 14.55 | 14.66 | 15.5M |
| 2024-07-05 | 14.80 | 15.03 | 14.67 | 14.99 | 7.9M |
| 2024-07-04 | 14.88 | 15.06 | 14.68 | 14.75 | 8.6M |
| 2024-07-03 | 14.78 | 15.10 | 14.60 | 14.84 | 8.4M |
| 2024-07-02 | 14.73 | 14.81 | 14.55 | 14.76 | 8.4M |
| 2024-07-01 | 14.67 | 14.84 | 14.31 | 14.82 | 9.0M |
| 2024-06-28 | 14.70 | 15.00 | 14.61 | 14.67 | 7.8M |
| 2024-06-27 | 14.95 | 15.08 | 14.68 | 14.71 | 7.5M |
| 2024-06-26 | 14.75 | 15.19 | 14.55 | 15.09 | 10.1M |
| 2024-06-25 | 15.05 | 15.16 | 14.49 | 14.67 | 13.2M |
| 2024-06-24 | 15.77 | 15.97 | 14.93 | 14.95 | 16.1M |
| 2024-06-21 | 15.88 | 15.95 | 15.55 | 15.82 | 15.0M |
| 2024-06-20 | 15.64 | 16.46 | 15.55 | 15.98 | 32.8M |
| 2024-06-19 | 15.08 | 16.00 | 14.90 | 15.63 | 26.8M |
| 2024-06-18 | 14.64 | 15.14 | 14.62 | 14.77 | 12.5M |
| 2024-06-17 | 14.49 | 14.67 | 14.46 | 14.58 | 5.3M |
| 2024-06-14 | 14.79 | 14.85 | 14.45 | 14.56 | 11.8M |
| 2024-06-13 | 14.87 | 15.19 | 14.80 | 14.80 | 12.6M |
| 2024-06-12 | 14.90 | 14.96 | 14.75 | 14.79 | 5.2M |
| 2024-06-11 | 14.45 | 14.92 | 14.43 | 14.84 | 7.6M |
| 2024-06-07 | 14.55 | 14.79 | 14.44 | 14.47 | 4.2M |
| 2024-06-06 | 14.76 | 14.98 | 14.48 | 14.48 | 5.6M |
| 2024-06-05 | 14.77 | 15.02 | 14.72 | 14.75 | 4.8M |
| 2024-06-04 | 14.64 | 14.86 | 14.62 | 14.80 | 6.2M |
| 2024-06-03 | 14.65 | 14.94 | 14.62 | 14.70 | 5.4M |
| 2024-05-31 | 14.68 | 14.77 | 14.61 | 14.67 | 3.7M |
| 2024-05-30 | 14.47 | 14.77 | 14.40 | 14.71 | 5.3M |
| 2024-05-29 | 14.47 | 14.74 | 14.44 | 14.47 | 3.1M |
| 2024-05-28 | 14.60 | 14.85 | 14.45 | 14.47 | 3.9M |
| 2024-05-27 | 14.21 | 14.70 | 14.21 | 14.66 | 4.9M |
| 2024-05-24 | 14.36 | 14.52 | 14.19 | 14.21 | 3.4M |
| 2024-05-23 | 14.56 | 14.56 | 14.31 | 14.35 | 3.7M |
| 2024-05-22 | 14.43 | 14.60 | 14.35 | 14.57 | 3.1M |
| 2024-05-21 | 14.50 | 14.51 | 14.27 | 14.44 | 3.3M |
| 2024-05-20 | 14.49 | 14.64 | 14.37 | 14.45 | 3.7M |
| 2024-05-17 | 14.44 | 14.47 | 14.29 | 14.46 | 3.8M |
| 2024-05-16 | 14.43 | 14.60 | 14.30 | 14.36 | 4.8M |
| 2024-05-15 | 14.58 | 14.63 | 14.43 | 14.45 | 2.7M |
| 2024-05-14 | 14.74 | 14.90 | 14.57 | 14.58 | 4.0M |
| 2024-05-13 | 15.18 | 15.19 | 14.75 | 14.80 | 5.8M |
| 2024-05-10 | 15.16 | 15.35 | 15.09 | 15.26 | 10.3M |
| 2024-05-09 | 14.65 | 15.22 | 14.63 | 15.16 | 9.8M |
| 2024-05-08 | 14.61 | 14.66 | 14.44 | 14.62 | 4.2M |
| 2024-05-07 | 14.48 | 14.68 | 14.41 | 14.62 | 5.1M |
| 2024-05-06 | 14.60 | 14.65 | 14.36 | 14.45 | 6.5M |
| 2024-04-30 | 14.70 | 14.70 | 14.28 | 14.44 | 7.7M |
| 2024-04-29 | 14.63 | 14.90 | 14.56 | 14.84 | 6.2M |
| 2024-04-26 | 14.39 | 14.73 | 14.31 | 14.64 | 6.7M |
| 2024-04-25 | 14.45 | 14.53 | 14.26 | 14.38 | 4.9M |
| 2024-04-24 | 13.80 | 14.54 | 13.80 | 14.49 | 10.0M |
| 2024-04-23 | 14.03 | 14.03 | 13.80 | 13.82 | 2.6M |
| 2024-04-22 | 13.78 | 14.05 | 13.72 | 14.04 | 3.6M |
| 2024-04-19 | 14.00 | 14.11 | 13.80 | 13.87 | 3.7M |
| 2024-04-18 | 14.08 | 14.23 | 13.98 | 14.04 | 6.1M |
| 2024-04-17 | 13.28 | 14.23 | 13.22 | 14.20 | 10.1M |
| 2024-04-16 | 13.40 | 13.44 | 12.89 | 13.30 | 10.0M |
| 2024-04-15 | 13.33 | 13.69 | 13.29 | 13.47 | 8.2M |
| 2024-04-12 | 13.45 | 13.54 | 13.11 | 13.36 | 7.4M |
| 2024-04-11 | 13.52 | 13.67 | 13.27 | 13.49 | 8.5M |
| 2024-04-10 | 13.80 | 13.97 | 13.55 | 13.61 | 6.2M |
| 2024-04-09 | 13.40 | 14.01 | 13.40 | 13.94 | 6.8M |
| 2024-04-08 | 13.70 | 13.79 | 13.25 | 13.40 | 6.4M |
| 2024-04-03 | 13.60 | 14.05 | 13.50 | 13.82 | 6.4M |
| 2024-04-02 | 13.64 | 13.64 | 13.43 | 13.45 | 3.3M |
| 2024-04-01 | 13.50 | 13.75 | 13.48 | 13.64 | 4.6M |
| 2024-03-29 | 13.24 | 13.37 | 13.11 | 13.37 | 3.4M |
| 2024-03-28 | 13.12 | 13.33 | 13.05 | 13.24 | 4.0M |
| 2024-03-27 | 13.47 | 13.54 | 13.03 | 13.05 | 4.1M |
| 2024-03-26 | 13.50 | 13.59 | 13.27 | 13.43 | 4.4M |
| 2024-03-25 | 13.93 | 13.93 | 13.47 | 13.48 | 4.9M |
| 2024-03-22 | 14.26 | 14.27 | 13.89 | 13.92 | 6.4M |
| 2024-03-21 | 14.44 | 14.60 | 14.22 | 14.28 | 6.4M |
| 2024-03-20 | 14.40 | 14.50 | 14.30 | 14.44 | 5.3M |
| 2024-03-19 | 14.52 | 14.64 | 14.40 | 14.40 | 6.0M |
| 2024-03-18 | 14.38 | 14.53 | 14.32 | 14.51 | 7.5M |
| 2024-03-15 | 14.10 | 14.38 | 13.95 | 14.38 | 6.3M |
| 2024-03-14 | 14.22 | 14.34 | 13.97 | 14.09 | 9.2M |
| 2024-03-13 | 14.63 | 14.71 | 14.23 | 14.25 | 12.0M |
| 2024-03-12 | 14.68 | 14.91 | 14.47 | 14.57 | 10.4M |
| 2024-03-11 | 14.60 | 14.83 | 14.29 | 14.69 | 18.7M |
| 2024-03-08 | 14.80 | 15.39 | 14.50 | 14.50 | 39.7M |
| 2024-03-07 | 14.86 | 15.32 | 14.56 | 14.73 | 15.6M |
| 2024-03-06 | 14.81 | 14.96 | 14.60 | 14.80 | 9.2M |
| 2024-03-05 | 14.91 | 15.10 | 14.62 | 14.84 | 8.9M |
| 2024-03-04 | 15.34 | 15.42 | 14.81 | 15.01 | 9.9M |
| 2024-03-01 | 15.39 | 15.43 | 15.07 | 15.18 | 7.6M |
| 2024-02-29 | 14.78 | 15.47 | 14.73 | 15.33 | 9.0M |
| 2024-02-28 | 15.68 | 15.80 | 14.72 | 14.78 | 12.2M |
| 2024-02-27 | 15.25 | 15.80 | 15.12 | 15.67 | 10.1M |
| 2024-02-26 | 15.49 | 15.66 | 15.02 | 15.26 | 10.9M |
| 2024-02-23 | 14.75 | 15.11 | 14.56 | 15.08 | 8.5M |
| 2024-02-22 | 14.32 | 14.81 | 14.31 | 14.63 | 8.5M |
| 2024-02-21 | 13.64 | 14.68 | 13.52 | 14.42 | 13.4M |
| 2024-02-20 | 13.58 | 13.78 | 13.33 | 13.78 | 9.7M |
| 2024-02-19 | 13.52 | 13.74 | 13.27 | 13.69 | 12.9M |
| 2024-02-08 | 12.27 | 13.29 | 12.01 | 13.21 | 15.8M |
| 2024-02-07 | 12.37 | 12.73 | 11.96 | 12.10 | 14.1M |
| 2024-02-06 | 12.02 | 12.64 | 11.73 | 12.37 | 11.2M |
| 2024-02-05 | 13.00 | 13.00 | 11.85 | 11.96 | 13.2M |
| 2024-02-02 | 13.59 | 13.75 | 12.50 | 13.13 | 9.2M |
| 2024-02-01 | 13.46 | 13.69 | 13.12 | 13.59 | 8.9M |
| 2024-01-31 | 14.00 | 14.10 | 13.41 | 13.46 | 12.3M |
| 2024-01-30 | 15.52 | 15.53 | 13.52 | 14.06 | 26.8M |
| 2024-01-29 | 16.31 | 16.58 | 15.62 | 15.68 | 8.9M |
| 2024-01-26 | 17.00 | 17.00 | 16.15 | 16.19 | 12.2M |
| 2024-01-25 | 16.34 | 17.07 | 16.22 | 16.96 | 10.1M |
| 2024-01-24 | 17.00 | 17.06 | 15.71 | 16.38 | 10.4M |
| 2024-01-23 | 16.76 | 17.29 | 16.63 | 16.90 | 7.5M |
| 2024-01-22 | 17.20 | 17.43 | 16.62 | 16.79 | 8.3M |
| 2024-01-19 | 17.05 | 17.34 | 17.01 | 17.24 | 5.8M |
| 2024-01-18 | 16.88 | 17.09 | 16.36 | 17.09 | 6.4M |
| 2024-01-17 | 17.25 | 17.25 | 16.96 | 16.97 | 4.1M |
| 2024-01-16 | 16.93 | 17.29 | 16.86 | 17.25 | 6.2M |
| 2024-01-15 | 16.73 | 16.98 | 16.54 | 16.97 | 4.9M |
| 2024-01-12 | 17.03 | 17.09 | 16.75 | 16.78 | 3.6M |
| 2024-01-11 | 16.93 | 17.08 | 16.82 | 17.04 | 5.7M |
| 2024-01-10 | 16.88 | 17.00 | 16.64 | 16.97 | 4.2M |
| 2024-01-09 | 16.83 | 17.10 | 16.60 | 16.90 | 4.9M |
| 2024-01-08 | 17.17 | 17.17 | 16.83 | 16.84 | 4.7M |
| 2024-01-05 | 17.18 | 17.37 | 17.03 | 17.17 | 5.5M |
| 2024-01-04 | 17.21 | 17.21 | 16.90 | 17.14 | 4.4M |
| 2024-01-03 | 17.30 | 17.33 | 17.00 | 17.23 | 6.2M |
| 2024-01-02 | 17.28 | 17.56 | 17.13 | 17.28 | 9.2M |