13.17
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 | 15.07 | 15.60 | 14.95 | 15.02 | 26.1M |
| 2024-12-30 | 14.91 | 15.00 | 14.32 | 14.90 | 28.1M |
| 2024-12-27 | 14.38 | 15.15 | 14.30 | 15.01 | 25.3M |
| 2024-12-26 | 14.26 | 14.60 | 14.16 | 14.31 | 15.8M |
| 2024-12-25 | 14.30 | 14.76 | 13.98 | 14.31 | 31.1M |
| 2024-12-24 | 14.17 | 15.47 | 14.17 | 14.89 | 45.5M |
| 2024-12-23 | 14.74 | 15.05 | 14.05 | 14.06 | 12.6M |
| 2024-12-20 | 14.85 | 14.95 | 14.63 | 14.81 | 9.9M |
| 2024-12-19 | 14.48 | 14.96 | 14.04 | 14.85 | 17.6M |
| 2024-12-18 | 14.16 | 14.99 | 13.99 | 14.61 | 17.3M |
| 2024-12-17 | 14.28 | 14.35 | 13.78 | 13.97 | 7.9M |
| 2024-12-16 | 14.62 | 14.72 | 14.20 | 14.33 | 9.7M |
| 2024-12-13 | 14.95 | 15.08 | 14.53 | 14.62 | 17.4M |
| 2024-12-12 | 15.05 | 15.28 | 14.92 | 15.08 | 9.4M |
| 2024-12-11 | 15.10 | 15.25 | 14.93 | 14.96 | 8.7M |
| 2024-12-10 | 15.40 | 15.49 | 15.06 | 15.08 | 12.0M |
| 2024-12-09 | 14.99 | 15.30 | 14.87 | 14.99 | 12.8M |
| 2024-12-06 | 14.65 | 15.20 | 14.50 | 14.98 | 11.8M |
| 2024-12-05 | 14.45 | 14.65 | 14.15 | 14.64 | 8.9M |
| 2024-12-04 | 14.78 | 15.08 | 14.24 | 14.32 | 12.3M |
| 2024-12-03 | 15.00 | 15.10 | 14.63 | 14.90 | 9.8M |
| 2024-12-02 | 15.00 | 15.24 | 14.86 | 14.99 | 10.1M |
| 2024-11-29 | 14.84 | 15.26 | 14.81 | 15.07 | 11.8M |
| 2024-11-28 | 14.85 | 15.46 | 14.75 | 15.00 | 19.2M |
| 2024-11-27 | 14.51 | 14.88 | 13.72 | 14.87 | 20.9M |
| 2024-11-26 | 14.83 | 15.47 | 14.54 | 14.58 | 35.1M |
| 2024-11-25 | 13.69 | 15.03 | 13.61 | 15.03 | 44.4M |
| 2024-11-22 | 13.48 | 14.04 | 13.43 | 13.66 | 16.2M |
| 2024-11-21 | 13.65 | 13.83 | 13.40 | 13.54 | 7.5M |
| 2024-11-20 | 13.64 | 13.81 | 13.47 | 13.70 | 8.6M |
| 2024-11-19 | 13.80 | 13.97 | 13.28 | 13.65 | 14.8M |
| 2024-11-18 | 14.25 | 14.47 | 13.68 | 13.91 | 19.4M |
| 2024-11-15 | 13.74 | 14.47 | 13.74 | 13.95 | 14.5M |
| 2024-11-14 | 13.96 | 14.30 | 13.73 | 13.81 | 10.0M |
| 2024-11-13 | 13.91 | 14.14 | 13.73 | 13.95 | 8.3M |
| 2024-11-12 | 14.14 | 14.36 | 13.86 | 13.95 | 12.2M |
| 2024-11-11 | 14.08 | 14.28 | 13.88 | 14.18 | 11.1M |
| 2024-11-08 | 14.40 | 14.62 | 14.14 | 14.21 | 14.3M |
| 2024-11-07 | 14.02 | 14.43 | 13.92 | 14.28 | 11.6M |
| 2024-11-06 | 14.12 | 14.27 | 13.85 | 14.15 | 13.5M |
| 2024-11-05 | 14.06 | 14.20 | 13.86 | 14.11 | 13.5M |
| 2024-11-04 | 13.75 | 14.00 | 13.65 | 13.98 | 8.2M |
| 2024-11-01 | 14.35 | 14.48 | 13.55 | 13.76 | 17.7M |
| 2024-10-31 | 14.33 | 14.79 | 14.14 | 14.57 | 16.3M |
| 2024-10-30 | 14.19 | 14.45 | 14.05 | 14.37 | 15.5M |
| 2024-10-29 | 15.38 | 15.38 | 14.24 | 14.25 | 29.4M |
| 2024-10-28 | 15.15 | 15.64 | 14.80 | 15.37 | 31.2M |
| 2024-10-25 | 14.20 | 15.29 | 14.01 | 15.10 | 35.9M |
| 2024-10-24 | 13.40 | 14.30 | 13.32 | 13.90 | 26.5M |
| 2024-10-23 | 13.31 | 13.62 | 13.22 | 13.39 | 16.3M |
| 2024-10-22 | 12.46 | 13.79 | 12.33 | 13.32 | 28.8M |
| 2024-10-21 | 12.77 | 12.94 | 12.44 | 12.55 | 17.2M |
| 2024-10-18 | 12.40 | 12.90 | 12.09 | 12.61 | 17.7M |
| 2024-10-17 | 13.11 | 13.18 | 12.50 | 12.52 | 17.3M |
| 2024-10-16 | 12.55 | 13.39 | 12.45 | 13.06 | 22.5M |
| 2024-10-15 | 12.50 | 13.18 | 12.36 | 12.67 | 18.9M |
| 2024-10-14 | 12.21 | 12.63 | 11.97 | 12.58 | 12.6M |
| 2024-10-11 | 12.40 | 12.45 | 11.89 | 12.03 | 10.1M |
| 2024-10-10 | 12.16 | 12.75 | 11.78 | 12.37 | 16.9M |
| 2024-10-09 | 13.06 | 13.06 | 12.03 | 12.03 | 19.9M |
| 2024-10-08 | 14.20 | 14.20 | 12.49 | 13.37 | 31.9M |
| 2024-09-30 | 12.53 | 12.97 | 12.19 | 12.92 | 29.3M |
| 2024-09-27 | 11.85 | 12.00 | 11.65 | 11.99 | 10.9M |
| 2024-09-26 | 11.20 | 11.68 | 11.10 | 11.68 | 16.6M |
| 2024-09-25 | 11.32 | 11.76 | 11.18 | 11.20 | 24.2M |
| 2024-09-24 | 10.72 | 11.41 | 10.55 | 11.17 | 25.2M |
| 2024-09-23 | 10.43 | 10.74 | 10.31 | 10.67 | 17.1M |
| 2024-09-20 | 10.42 | 10.60 | 10.20 | 10.45 | 19.4M |
| 2024-09-19 | 9.78 | 10.52 | 9.78 | 10.29 | 23.8M |
| 2024-09-18 | 10.25 | 10.30 | 9.71 | 9.86 | 23.1M |
| 2024-09-13 | 9.25 | 10.12 | 9.22 | 10.12 | 9.5M |
| 2024-09-12 | 9.10 | 9.38 | 9.10 | 9.20 | 4.3M |
| 2024-09-11 | 9.05 | 9.37 | 9.04 | 9.17 | 4.7M |
| 2024-09-10 | 9.16 | 9.25 | 8.95 | 9.13 | 4.5M |
| 2024-09-09 | 9.19 | 9.35 | 9.07 | 9.18 | 3.6M |
| 2024-09-06 | 9.47 | 9.50 | 9.23 | 9.24 | 3.9M |
| 2024-09-05 | 9.33 | 9.52 | 9.30 | 9.45 | 4.4M |
| 2024-09-04 | 9.30 | 9.54 | 9.27 | 9.32 | 5.4M |
| 2024-09-03 | 9.31 | 9.63 | 9.23 | 9.38 | 6.9M |
| 2024-09-02 | 9.52 | 9.64 | 9.29 | 9.31 | 5.3M |
| 2024-08-30 | 9.40 | 9.78 | 9.33 | 9.56 | 7.0M |
| 2024-08-29 | 9.30 | 9.52 | 9.22 | 9.46 | 5.3M |
| 2024-08-28 | 9.33 | 9.43 | 9.13 | 9.33 | 5.4M |
| 2024-08-27 | 9.42 | 9.68 | 9.27 | 9.36 | 8.7M |
| 2024-08-26 | 9.42 | 9.61 | 9.31 | 9.52 | 13.7M |
| 2024-08-23 | 9.06 | 9.50 | 9.02 | 9.25 | 8.0M |
| 2024-08-22 | 9.09 | 9.30 | 9.06 | 9.10 | 4.6M |
| 2024-08-21 | 9.28 | 9.36 | 9.12 | 9.25 | 4.4M |
| 2024-08-20 | 9.53 | 9.60 | 9.25 | 9.29 | 4.8M |
| 2024-08-19 | 9.38 | 9.72 | 9.36 | 9.51 | 9.5M |
| 2024-08-16 | 9.82 | 9.85 | 9.38 | 9.39 | 7.6M |
| 2024-08-15 | 9.42 | 9.93 | 9.35 | 9.77 | 12.0M |
| 2024-08-14 | 9.31 | 9.55 | 9.25 | 9.45 | 17.3M |
| 2024-08-13 | 9.00 | 9.26 | 8.93 | 9.21 | 22.0M |
| 2024-08-12 | 9.74 | 9.94 | 9.74 | 9.74 | 4.6M |
| 2024-08-09 | 10.95 | 11.05 | 10.79 | 10.82 | 3.1M |
| 2024-08-08 | 10.78 | 11.02 | 10.70 | 10.93 | 3.0M |
| 2024-08-07 | 10.91 | 10.96 | 10.79 | 10.85 | 2.6M |
| 2024-08-06 | 10.85 | 11.02 | 10.79 | 10.94 | 3.8M |
| 2024-08-05 | 11.08 | 11.24 | 10.76 | 10.76 | 4.6M |
| 2024-08-02 | 11.26 | 11.31 | 11.06 | 11.09 | 3.1M |
| 2024-08-01 | 11.31 | 11.47 | 11.24 | 11.34 | 3.9M |
| 2024-07-31 | 10.84 | 11.36 | 10.82 | 11.35 | 6.2M |
| 2024-07-30 | 10.75 | 10.86 | 10.69 | 10.85 | 3.5M |
| 2024-07-29 | 10.73 | 10.81 | 10.55 | 10.75 | 3.3M |
| 2024-07-26 | 10.51 | 10.76 | 10.50 | 10.74 | 3.0M |
| 2024-07-25 | 10.35 | 10.65 | 10.35 | 10.60 | 4.0M |
| 2024-07-24 | 10.53 | 10.64 | 10.37 | 10.40 | 4.8M |
| 2024-07-23 | 10.87 | 10.94 | 10.54 | 10.54 | 4.3M |
| 2024-07-22 | 11.12 | 11.16 | 10.75 | 10.85 | 5.7M |
| 2024-07-19 | 11.09 | 11.19 | 11.01 | 11.13 | 2.6M |
| 2024-07-18 | 11.15 | 11.21 | 10.90 | 11.08 | 3.7M |
| 2024-07-17 | 11.33 | 11.41 | 11.20 | 11.21 | 3.5M |
| 2024-07-16 | 11.33 | 11.39 | 11.15 | 11.29 | 3.5M |
| 2024-07-15 | 11.58 | 11.60 | 11.31 | 11.32 | 2.8M |
| 2024-07-12 | 11.70 | 11.74 | 11.52 | 11.57 | 3.1M |
| 2024-07-11 | 11.36 | 11.68 | 11.32 | 11.68 | 6.1M |
| 2024-07-10 | 11.40 | 11.44 | 11.01 | 11.16 | 5.3M |
| 2024-07-09 | 11.22 | 11.58 | 10.99 | 11.50 | 7.1M |
| 2024-07-08 | 11.75 | 11.78 | 11.26 | 11.30 | 3.5M |
| 2024-07-05 | 11.68 | 11.94 | 11.53 | 11.79 | 3.5M |
| 2024-07-04 | 12.09 | 12.11 | 11.61 | 11.68 | 4.8M |
| 2024-07-03 | 12.00 | 12.28 | 11.95 | 12.12 | 5.6M |
| 2024-07-02 | 11.93 | 12.10 | 11.82 | 12.01 | 4.2M |
| 2024-07-01 | 11.70 | 11.94 | 11.67 | 11.91 | 3.6M |
| 2024-06-28 | 11.75 | 11.99 | 11.69 | 11.75 | 4.5M |
| 2024-06-27 | 11.94 | 11.96 | 11.66 | 11.66 | 6.2M |
| 2024-06-26 | 11.36 | 12.28 | 11.32 | 11.96 | 9.3M |
| 2024-06-25 | 11.30 | 11.53 | 11.28 | 11.36 | 4.2M |
| 2024-06-24 | 11.84 | 11.87 | 11.28 | 11.30 | 6.1M |
| 2024-06-21 | 11.58 | 11.95 | 11.49 | 11.87 | 5.4M |
| 2024-06-20 | 11.80 | 11.88 | 11.55 | 11.58 | 4.1M |
| 2024-06-19 | 11.95 | 12.08 | 11.83 | 11.84 | 3.1M |
| 2024-06-18 | 11.96 | 12.06 | 11.93 | 11.99 | 3.2M |
| 2024-06-17 | 12.01 | 12.09 | 11.93 | 11.96 | 3.9M |
| 2024-06-14 | 11.91 | 12.11 | 11.79 | 12.07 | 4.1M |
| 2024-06-13 | 12.40 | 12.40 | 11.92 | 11.94 | 5.7M |
| 2024-06-12 | 12.48 | 12.64 | 12.44 | 12.54 | 3.0M |
| 2024-06-11 | 12.36 | 12.56 | 12.25 | 12.48 | 3.8M |
| 2024-06-07 | 12.44 | 12.57 | 12.30 | 12.48 | 4.1M |
| 2024-06-06 | 12.76 | 12.79 | 12.21 | 12.33 | 5.7M |
| 2024-06-05 | 12.93 | 12.94 | 12.61 | 12.63 | 3.5M |
| 2024-06-04 | 12.82 | 12.98 | 12.62 | 12.95 | 4.6M |
| 2024-06-03 | 13.18 | 13.19 | 12.66 | 12.82 | 5.8M |
| 2024-05-31 | 13.21 | 13.25 | 13.12 | 13.14 | 3.6M |
| 2024-05-30 | 13.20 | 13.28 | 13.00 | 13.12 | 4.3M |
| 2024-05-29 | 13.30 | 13.45 | 13.09 | 13.20 | 5.4M |
| 2024-05-28 | 13.60 | 13.60 | 13.24 | 13.25 | 4.6M |
| 2024-05-27 | 13.59 | 13.68 | 13.24 | 13.61 | 5.2M |
| 2024-05-24 | 13.98 | 13.98 | 13.50 | 13.50 | 5.6M |
| 2024-05-23 | 14.50 | 14.53 | 13.80 | 13.89 | 7.6M |
| 2024-05-22 | 14.40 | 14.57 | 14.36 | 14.50 | 4.3M |
| 2024-05-21 | 14.75 | 14.94 | 14.44 | 14.50 | 6.4M |
| 2024-05-20 | 14.83 | 15.24 | 14.58 | 14.85 | 10.4M |
| 2024-05-17 | 14.69 | 14.80 | 14.33 | 14.79 | 7.8M |
| 2024-05-16 | 14.38 | 14.84 | 14.38 | 14.66 | 7.1M |
| 2024-05-15 | 14.38 | 14.67 | 14.25 | 14.42 | 4.1M |
| 2024-05-14 | 14.40 | 14.62 | 14.38 | 14.42 | 3.3M |
| 2024-05-13 | 14.60 | 14.73 | 14.22 | 14.40 | 5.3M |
| 2024-05-10 | 14.94 | 14.94 | 14.53 | 14.67 | 6.1M |
| 2024-05-09 | 14.81 | 15.06 | 14.81 | 14.94 | 5.4M |
| 2024-05-08 | 15.30 | 15.40 | 14.80 | 14.85 | 6.6M |
| 2024-05-07 | 15.40 | 15.68 | 15.31 | 15.38 | 7.0M |
| 2024-05-06 | 15.20 | 15.45 | 15.05 | 15.30 | 7.6M |
| 2024-04-30 | 15.13 | 15.35 | 14.77 | 14.95 | 7.4M |
| 2024-04-29 | 14.85 | 15.37 | 14.57 | 15.27 | 8.8M |
| 2024-04-26 | 14.45 | 14.86 | 14.29 | 14.86 | 10.1M |
| 2024-04-25 | 14.00 | 14.27 | 13.91 | 14.23 | 5.9M |
| 2024-04-24 | 14.12 | 14.23 | 13.83 | 14.19 | 9.8M |
| 2024-04-23 | 14.49 | 14.59 | 14.23 | 14.26 | 4.8M |
| 2024-04-22 | 14.38 | 14.74 | 14.19 | 14.41 | 4.7M |
| 2024-04-19 | 14.35 | 14.74 | 14.35 | 14.53 | 4.7M |
| 2024-04-18 | 14.68 | 14.82 | 14.55 | 14.57 | 6.0M |
| 2024-04-17 | 13.98 | 14.75 | 13.98 | 14.74 | 7.5M |
| 2024-04-16 | 14.53 | 14.61 | 13.83 | 13.88 | 8.1M |
| 2024-04-15 | 14.84 | 15.03 | 14.11 | 14.54 | 7.2M |
| 2024-04-12 | 14.95 | 15.11 | 14.77 | 14.78 | 5.1M |
| 2024-04-11 | 14.65 | 15.18 | 14.63 | 14.91 | 5.8M |
| 2024-04-10 | 15.21 | 15.25 | 14.69 | 14.86 | 7.2M |
| 2024-04-09 | 15.04 | 15.30 | 14.98 | 15.21 | 5.9M |
| 2024-04-08 | 15.63 | 15.63 | 15.02 | 15.06 | 11.1M |
| 2024-04-03 | 16.22 | 16.22 | 15.62 | 15.78 | 9.5M |
| 2024-04-02 | 16.53 | 16.54 | 16.05 | 16.13 | 9.7M |
| 2024-04-01 | 16.55 | 16.76 | 16.43 | 16.55 | 7.8M |
| 2024-03-29 | 16.53 | 16.68 | 16.16 | 16.33 | 8.2M |
| 2024-03-28 | 16.30 | 17.07 | 16.22 | 16.53 | 13.0M |
| 2024-03-27 | 17.15 | 17.19 | 16.30 | 16.30 | 10.8M |
| 2024-03-26 | 17.30 | 17.42 | 16.75 | 17.16 | 11.8M |
| 2024-03-25 | 17.43 | 17.93 | 17.13 | 17.13 | 16.2M |
| 2024-03-22 | 17.12 | 17.95 | 17.05 | 17.52 | 17.3M |
| 2024-03-21 | 17.41 | 17.68 | 17.18 | 17.21 | 11.9M |
| 2024-03-20 | 17.35 | 17.68 | 17.10 | 17.49 | 11.7M |
| 2024-03-19 | 17.60 | 17.88 | 17.36 | 17.37 | 13.1M |
| 2024-03-18 | 17.45 | 17.98 | 17.37 | 17.75 | 14.7M |
| 2024-03-15 | 17.31 | 17.63 | 16.93 | 17.48 | 13.6M |
| 2024-03-14 | 17.52 | 18.00 | 17.12 | 17.32 | 19.6M |
| 2024-03-13 | 17.10 | 18.37 | 17.07 | 17.76 | 26.7M |
| 2024-03-12 | 17.80 | 17.80 | 17.02 | 17.12 | 27.5M |
| 2024-03-11 | 16.20 | 17.82 | 15.85 | 17.82 | 20.7M |
| 2024-03-08 | 16.03 | 16.55 | 15.76 | 16.20 | 12.9M |
| 2024-03-07 | 16.42 | 16.83 | 16.00 | 16.10 | 17.6M |
| 2024-03-06 | 16.02 | 16.45 | 15.89 | 16.45 | 14.9M |
| 2024-03-05 | 16.12 | 16.65 | 15.93 | 16.14 | 18.4M |
| 2024-03-04 | 15.82 | 16.34 | 15.70 | 16.32 | 19.1M |
| 2024-03-01 | 15.63 | 15.88 | 15.48 | 15.81 | 13.0M |
| 2024-02-29 | 15.00 | 15.67 | 14.90 | 15.57 | 15.4M |
| 2024-02-28 | 16.01 | 16.41 | 14.98 | 15.03 | 26.1M |
| 2024-02-27 | 15.53 | 16.38 | 15.32 | 16.15 | 23.1M |
| 2024-02-26 | 15.53 | 15.87 | 15.39 | 15.49 | 19.5M |
| 2024-02-23 | 15.72 | 15.99 | 15.25 | 15.72 | 29.2M |
| 2024-02-22 | 16.00 | 16.72 | 15.51 | 15.70 | 37.3M |
| 2024-02-21 | 14.26 | 15.82 | 14.10 | 15.20 | 21.2M |
| 2024-02-20 | 14.20 | 14.68 | 13.97 | 14.38 | 17.4M |
| 2024-02-19 | 14.15 | 14.50 | 13.80 | 14.31 | 22.2M |
| 2024-02-08 | 13.54 | 14.13 | 13.50 | 14.11 | 24.8M |
| 2024-02-07 | 12.45 | 13.76 | 12.38 | 13.76 | 29.7M |
| 2024-02-06 | 11.68 | 12.96 | 11.34 | 12.51 | 18.3M |
| 2024-02-05 | 13.37 | 13.37 | 12.42 | 12.42 | 22.2M |
| 2024-02-02 | 14.95 | 14.95 | 13.18 | 13.80 | 33.1M |
| 2024-02-01 | 14.47 | 14.47 | 14.47 | 14.47 | 5.9M |
| 2024-01-31 | 13.40 | 13.47 | 12.97 | 13.15 | 13.4M |
| 2024-01-30 | 13.60 | 13.88 | 13.22 | 13.31 | 11.2M |
| 2024-01-29 | 13.88 | 14.09 | 13.52 | 13.54 | 14.1M |
| 2024-01-26 | 13.81 | 14.06 | 13.45 | 13.93 | 18.7M |
| 2024-01-25 | 13.00 | 13.99 | 12.99 | 13.87 | 25.5M |
| 2024-01-24 | 12.72 | 13.14 | 12.32 | 12.87 | 24.1M |
| 2024-01-23 | 12.43 | 13.27 | 12.43 | 13.06 | 19.2M |
| 2024-01-22 | 13.81 | 13.90 | 12.69 | 12.69 | 30.7M |
| 2024-01-19 | 14.80 | 15.08 | 14.09 | 14.10 | 33.4M |
| 2024-01-18 | 15.66 | 15.66 | 15.66 | 15.66 | 1.2M |
| 2024-01-17 | 17.40 | 17.40 | 17.40 | 17.40 | 1.1M |
| 2024-01-16 | 19.61 | 19.85 | 18.97 | 19.33 | 17.5M |
| 2024-01-15 | 19.28 | 19.96 | 18.76 | 19.96 | 22.7M |
| 2024-01-12 | 18.10 | 18.69 | 18.01 | 18.60 | 17.4M |
| 2024-01-11 | 17.76 | 17.94 | 17.66 | 17.94 | 6.3M |
| 2024-01-10 | 17.90 | 17.93 | 17.36 | 17.70 | 8.5M |
| 2024-01-09 | 17.45 | 17.84 | 17.45 | 17.67 | 5.5M |
| 2024-01-08 | 17.61 | 17.68 | 17.38 | 17.40 | 5.6M |
| 2024-01-05 | 18.07 | 18.15 | 17.43 | 17.54 | 7.5M |
| 2024-01-04 | 17.74 | 18.20 | 17.55 | 17.98 | 10.0M |
| 2024-01-03 | 17.87 | 17.95 | 17.59 | 17.73 | 6.5M |
| 2024-01-02 | 18.19 | 18.33 | 17.92 | 17.94 | 8.6M |