19.16
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 | 10.70 | 10.79 | 10.33 | 10.33 | 31.6M |
| 2024-12-30 | 10.58 | 10.75 | 10.42 | 10.69 | 26.8M |
| 2024-12-27 | 10.62 | 10.88 | 10.58 | 10.63 | 39.1M |
| 2024-12-26 | 10.69 | 10.77 | 10.57 | 10.60 | 28.9M |
| 2024-12-25 | 10.98 | 11.04 | 10.57 | 10.69 | 39.0M |
| 2024-12-24 | 10.85 | 11.02 | 10.71 | 11.00 | 38.4M |
| 2024-12-23 | 11.46 | 11.55 | 10.76 | 10.80 | 88.4M |
| 2024-12-20 | 11.40 | 11.89 | 11.39 | 11.59 | 64.4M |
| 2024-12-19 | 11.59 | 11.94 | 11.33 | 11.84 | 59.6M |
| 2024-12-18 | 11.62 | 11.73 | 11.42 | 11.72 | 45.1M |
| 2024-12-17 | 11.64 | 11.67 | 11.34 | 11.51 | 66.3M |
| 2024-12-16 | 12.88 | 12.93 | 11.61 | 11.76 | 122.1M |
| 2024-12-13 | 12.74 | 13.05 | 12.67 | 12.76 | 57.0M |
| 2024-12-12 | 12.94 | 13.09 | 12.72 | 12.80 | 50.3M |
| 2024-12-11 | 13.03 | 13.13 | 12.70 | 12.94 | 49.5M |
| 2024-12-10 | 13.55 | 13.63 | 12.97 | 13.03 | 62.9M |
| 2024-12-09 | 13.17 | 13.38 | 13.05 | 13.20 | 55.7M |
| 2024-12-06 | 12.91 | 13.20 | 12.85 | 13.07 | 60.4M |
| 2024-12-05 | 12.52 | 13.09 | 12.52 | 12.97 | 67.7M |
| 2024-12-04 | 12.63 | 12.75 | 12.38 | 12.51 | 52.2M |
| 2024-12-03 | 13.02 | 13.26 | 12.68 | 12.75 | 64.8M |
| 2024-12-02 | 12.86 | 13.45 | 12.81 | 13.14 | 83.3M |
| 2024-11-29 | 12.78 | 13.25 | 12.60 | 12.92 | 103.0M |
| 2024-11-28 | 14.00 | 14.00 | 12.80 | 12.87 | 139.5M |
| 2024-11-27 | 12.21 | 13.53 | 12.01 | 13.53 | 113.3M |
| 2024-11-26 | 12.40 | 13.06 | 12.25 | 12.30 | 90.3M |
| 2024-11-25 | 11.89 | 12.66 | 11.50 | 12.49 | 103.9M |
| 2024-11-22 | 12.06 | 12.45 | 11.74 | 11.80 | 62.3M |
| 2024-11-21 | 12.16 | 12.25 | 11.91 | 12.10 | 46.4M |
| 2024-11-20 | 12.00 | 12.28 | 11.90 | 12.12 | 62.3M |
| 2024-11-19 | 11.44 | 12.05 | 11.34 | 11.95 | 78.5M |
| 2024-11-18 | 11.85 | 11.85 | 11.14 | 11.36 | 66.0M |
| 2024-11-15 | 12.07 | 12.52 | 11.68 | 11.70 | 78.7M |
| 2024-11-14 | 12.20 | 12.56 | 12.05 | 12.07 | 77.0M |
| 2024-11-13 | 12.16 | 12.38 | 11.93 | 12.24 | 65.5M |
| 2024-11-12 | 12.78 | 13.00 | 12.12 | 12.30 | 103.6M |
| 2024-11-11 | 11.88 | 12.77 | 11.88 | 12.75 | 101.8M |
| 2024-11-08 | 12.23 | 12.36 | 11.77 | 11.85 | 74.5M |
| 2024-11-07 | 11.85 | 12.20 | 11.67 | 12.16 | 101.2M |
| 2024-11-06 | 11.15 | 12.23 | 11.08 | 12.16 | 182.2M |
| 2024-11-05 | 10.39 | 11.18 | 10.33 | 11.12 | 92.1M |
| 2024-11-04 | 9.92 | 10.50 | 9.82 | 10.45 | 84.0M |
| 2024-11-01 | 9.98 | 10.10 | 9.68 | 9.73 | 47.5M |
| 2024-10-31 | 9.80 | 10.22 | 9.62 | 10.02 | 65.7M |
| 2024-10-30 | 9.88 | 10.17 | 9.77 | 9.88 | 46.7M |
| 2024-10-29 | 10.40 | 10.63 | 10.00 | 10.03 | 80.6M |
| 2024-10-28 | 9.95 | 10.33 | 9.85 | 10.29 | 78.2M |
| 2024-10-25 | 9.62 | 10.08 | 9.56 | 9.96 | 65.5M |
| 2024-10-24 | 9.63 | 9.70 | 9.50 | 9.60 | 41.2M |
| 2024-10-23 | 9.77 | 9.94 | 9.59 | 9.73 | 61.4M |
| 2024-10-22 | 10.01 | 10.28 | 9.71 | 9.82 | 140.8M |
| 2024-10-21 | 9.30 | 10.01 | 9.30 | 10.01 | 108.5M |
| 2024-10-18 | 8.78 | 9.31 | 8.65 | 9.10 | 62.7M |
| 2024-10-17 | 8.93 | 9.11 | 8.83 | 8.83 | 52.6M |
| 2024-10-16 | 8.55 | 9.13 | 8.52 | 8.93 | 74.1M |
| 2024-10-15 | 8.65 | 9.00 | 8.55 | 8.68 | 56.5M |
| 2024-10-14 | 8.69 | 8.79 | 8.41 | 8.75 | 50.2M |
| 2024-10-11 | 9.08 | 9.18 | 8.52 | 8.60 | 54.8M |
| 2024-10-10 | 9.09 | 9.44 | 8.95 | 9.07 | 65.4M |
| 2024-10-09 | 9.62 | 9.73 | 9.08 | 9.09 | 87.6M |
| 2024-10-08 | 10.56 | 10.56 | 9.52 | 10.08 | 144.9M |
| 2024-09-30 | 9.00 | 9.63 | 9.00 | 9.60 | 113.0M |
| 2024-09-27 | 8.50 | 8.94 | 8.49 | 8.80 | 73.5M |
| 2024-09-26 | 8.23 | 8.41 | 8.14 | 8.40 | 47.2M |
| 2024-09-25 | 8.34 | 8.47 | 8.18 | 8.24 | 59.0M |
| 2024-09-24 | 8.16 | 8.38 | 8.07 | 8.32 | 57.6M |
| 2024-09-23 | 7.80 | 8.22 | 7.77 | 8.03 | 63.2M |
| 2024-09-20 | 7.64 | 7.74 | 7.55 | 7.72 | 19.1M |
| 2024-09-19 | 7.30 | 7.65 | 7.23 | 7.65 | 38.0M |
| 2024-09-18 | 7.31 | 7.33 | 7.12 | 7.26 | 15.7M |
| 2024-09-13 | 7.47 | 7.49 | 7.31 | 7.31 | 14.3M |
| 2024-09-12 | 7.45 | 7.63 | 7.43 | 7.43 | 17.8M |
| 2024-09-11 | 7.45 | 7.54 | 7.41 | 7.47 | 13.1M |
| 2024-09-10 | 7.46 | 7.54 | 7.27 | 7.50 | 19.0M |
| 2024-09-09 | 7.46 | 7.54 | 7.37 | 7.43 | 16.6M |
| 2024-09-06 | 7.63 | 7.72 | 7.50 | 7.50 | 19.9M |
| 2024-09-05 | 7.34 | 7.77 | 7.34 | 7.64 | 37.2M |
| 2024-09-04 | 7.31 | 7.41 | 7.28 | 7.33 | 13.4M |
| 2024-09-03 | 7.29 | 7.44 | 7.25 | 7.37 | 13.8M |
| 2024-09-02 | 7.56 | 7.64 | 7.30 | 7.30 | 27.1M |
| 2024-08-30 | 7.38 | 7.71 | 7.34 | 7.60 | 34.9M |
| 2024-08-29 | 7.18 | 7.46 | 7.15 | 7.38 | 22.8M |
| 2024-08-28 | 7.11 | 7.27 | 6.96 | 7.24 | 27.4M |
| 2024-08-27 | 7.31 | 7.49 | 7.18 | 7.22 | 27.8M |
| 2024-08-26 | 7.29 | 7.48 | 7.18 | 7.37 | 24.2M |
| 2024-08-23 | 7.31 | 7.45 | 7.25 | 7.28 | 27.2M |
| 2024-08-22 | 7.89 | 8.02 | 7.35 | 7.37 | 59.9M |
| 2024-08-21 | 7.77 | 8.29 | 7.77 | 7.91 | 74.9M |
| 2024-08-20 | 7.74 | 7.82 | 7.60 | 7.62 | 21.7M |
| 2024-08-19 | 7.75 | 7.83 | 7.71 | 7.73 | 16.7M |
| 2024-08-16 | 7.87 | 7.91 | 7.70 | 7.71 | 20.5M |
| 2024-08-15 | 7.71 | 7.99 | 7.62 | 7.88 | 29.3M |
| 2024-08-14 | 7.66 | 7.82 | 7.62 | 7.73 | 19.2M |
| 2024-08-13 | 7.68 | 7.72 | 7.55 | 7.65 | 13.3M |
| 2024-08-12 | 7.74 | 7.76 | 7.60 | 7.67 | 15.3M |
| 2024-08-09 | 7.89 | 7.95 | 7.73 | 7.74 | 16.8M |
| 2024-08-08 | 7.86 | 7.92 | 7.70 | 7.87 | 26.4M |
| 2024-08-07 | 7.97 | 8.04 | 7.82 | 7.92 | 24.3M |
| 2024-08-06 | 7.95 | 8.08 | 7.83 | 7.95 | 32.4M |
| 2024-08-05 | 7.83 | 8.15 | 7.80 | 7.81 | 44.0M |
| 2024-08-02 | 7.88 | 8.08 | 7.81 | 7.83 | 25.8M |
| 2024-08-01 | 7.91 | 8.15 | 7.86 | 7.91 | 35.7M |
| 2024-07-31 | 7.50 | 7.85 | 7.48 | 7.84 | 31.6M |
| 2024-07-30 | 7.46 | 7.55 | 7.43 | 7.52 | 14.5M |
| 2024-07-29 | 7.55 | 7.61 | 7.39 | 7.50 | 20.1M |
| 2024-07-26 | 7.55 | 7.66 | 7.48 | 7.52 | 20.1M |
| 2024-07-25 | 7.25 | 7.65 | 7.17 | 7.54 | 29.6M |
| 2024-07-24 | 7.46 | 7.55 | 7.26 | 7.26 | 23.4M |
| 2024-07-23 | 7.88 | 7.89 | 7.48 | 7.49 | 31.7M |
| 2024-07-22 | 7.66 | 7.89 | 7.60 | 7.86 | 33.2M |
| 2024-07-19 | 7.58 | 7.68 | 7.51 | 7.65 | 22.5M |
| 2024-07-18 | 7.50 | 7.63 | 7.38 | 7.58 | 28.1M |
| 2024-07-17 | 7.58 | 7.83 | 7.47 | 7.56 | 50.6M |
| 2024-07-16 | 7.08 | 7.59 | 7.03 | 7.46 | 45.5M |
| 2024-07-15 | 7.18 | 7.21 | 7.09 | 7.12 | 18.9M |
| 2024-07-12 | 7.23 | 7.25 | 7.12 | 7.18 | 18.7M |
| 2024-07-11 | 7.15 | 7.25 | 7.06 | 7.23 | 25.1M |
| 2024-07-10 | 6.95 | 7.22 | 6.79 | 7.01 | 29.4M |
| 2024-07-09 | 7.06 | 7.17 | 6.92 | 7.12 | 32.4M |
| 2024-07-08 | 7.40 | 7.42 | 7.09 | 7.12 | 25.0M |
| 2024-07-05 | 7.33 | 7.47 | 7.26 | 7.43 | 16.9M |
| 2024-07-04 | 7.57 | 7.61 | 7.32 | 7.33 | 18.5M |
| 2024-07-03 | 7.59 | 7.66 | 7.53 | 7.57 | 14.2M |
| 2024-07-02 | 7.62 | 7.74 | 7.59 | 7.63 | 17.7M |
| 2024-07-01 | 7.63 | 7.67 | 7.39 | 7.62 | 21.5M |
| 2024-06-28 | 7.65 | 7.82 | 7.58 | 7.60 | 22.6M |
| 2024-06-27 | 7.77 | 7.77 | 7.65 | 7.66 | 23.6M |
| 2024-06-26 | 7.27 | 7.79 | 7.24 | 7.78 | 51.9M |
| 2024-06-25 | 7.76 | 7.82 | 7.24 | 7.32 | 60.9M |
| 2024-06-24 | 8.06 | 8.06 | 7.75 | 7.76 | 24.2M |
| 2024-06-21 | 8.06 | 8.16 | 7.97 | 8.08 | 14.7M |
| 2024-06-20 | 8.32 | 8.33 | 8.07 | 8.09 | 20.9M |
| 2024-06-19 | 8.50 | 8.52 | 8.32 | 8.32 | 18.7M |
| 2024-06-18 | 8.46 | 8.56 | 8.45 | 8.50 | 15.2M |
| 2024-06-17 | 8.59 | 8.59 | 8.45 | 8.47 | 16.4M |
| 2024-06-14 | 8.49 | 8.62 | 8.46 | 8.60 | 15.6M |
| 2024-06-13 | 8.58 | 8.62 | 8.49 | 8.52 | 16.9M |
| 2024-06-12 | 8.53 | 8.62 | 8.48 | 8.60 | 21.1M |
| 2024-06-11 | 8.40 | 8.58 | 8.29 | 8.51 | 21.3M |
| 2024-06-07 | 8.44 | 8.53 | 8.33 | 8.45 | 21.0M |
| 2024-06-06 | 8.63 | 8.69 | 8.33 | 8.35 | 30.7M |
| 2024-06-05 | 8.88 | 8.90 | 8.56 | 8.61 | 36.1M |
| 2024-06-04 | 9.06 | 9.30 | 8.97 | 9.28 | 25.8M |
| 2024-06-03 | 9.24 | 9.25 | 8.98 | 9.06 | 32.4M |
| 2024-05-31 | 9.20 | 9.45 | 9.20 | 9.24 | 35.1M |
| 2024-05-30 | 9.33 | 9.40 | 9.25 | 9.25 | 18.8M |
| 2024-05-29 | 9.40 | 9.50 | 9.37 | 9.40 | 14.8M |
| 2024-05-28 | 9.54 | 9.54 | 9.38 | 9.40 | 14.8M |
| 2024-05-27 | 9.57 | 9.60 | 9.33 | 9.49 | 22.5M |
| 2024-05-24 | 9.56 | 9.66 | 9.54 | 9.54 | 16.3M |
| 2024-05-23 | 9.79 | 9.79 | 9.58 | 9.62 | 27.5M |
| 2024-05-22 | 9.82 | 9.84 | 9.72 | 9.82 | 23.0M |
| 2024-05-21 | 9.90 | 10.00 | 9.81 | 9.86 | 28.5M |
| 2024-05-20 | 9.84 | 9.98 | 9.73 | 9.85 | 27.1M |
| 2024-05-17 | 9.78 | 9.85 | 9.63 | 9.84 | 24.9M |
| 2024-05-16 | 9.83 | 9.92 | 9.75 | 9.78 | 31.7M |
| 2024-05-15 | 10.02 | 10.22 | 9.88 | 9.89 | 37.2M |
| 2024-05-14 | 9.92 | 10.10 | 9.87 | 10.01 | 41.7M |
| 2024-05-13 | 9.85 | 9.88 | 9.63 | 9.77 | 24.0M |
| 2024-05-10 | 10.06 | 10.14 | 9.88 | 9.91 | 24.4M |
| 2024-05-09 | 9.85 | 10.07 | 9.85 | 10.05 | 27.3M |
| 2024-05-08 | 10.06 | 10.07 | 9.84 | 9.85 | 31.5M |
| 2024-05-07 | 10.10 | 10.25 | 10.03 | 10.12 | 31.2M |
| 2024-05-06 | 10.15 | 10.25 | 10.08 | 10.13 | 38.1M |
| 2024-04-30 | 10.18 | 10.20 | 9.90 | 10.00 | 40.1M |
| 2024-04-29 | 9.87 | 10.27 | 9.81 | 10.19 | 55.4M |
| 2024-04-26 | 9.85 | 10.14 | 9.83 | 10.14 | 37.1M |
| 2024-04-25 | 9.88 | 10.02 | 9.80 | 9.89 | 23.0M |
| 2024-04-24 | 9.80 | 9.98 | 9.73 | 9.98 | 26.9M |
| 2024-04-23 | 9.88 | 9.97 | 9.78 | 9.84 | 21.5M |
| 2024-04-22 | 9.68 | 9.92 | 9.55 | 9.83 | 27.4M |
| 2024-04-19 | 9.96 | 9.96 | 9.71 | 9.76 | 33.4M |
| 2024-04-18 | 10.04 | 10.10 | 9.86 | 9.99 | 39.4M |
| 2024-04-17 | 9.98 | 10.21 | 9.98 | 10.15 | 44.9M |
| 2024-04-16 | 10.04 | 10.30 | 9.81 | 9.86 | 49.2M |
| 2024-04-15 | 10.10 | 10.23 | 9.83 | 9.98 | 38.6M |
| 2024-04-12 | 10.38 | 10.49 | 10.04 | 10.06 | 50.2M |
| 2024-04-11 | 10.35 | 10.59 | 10.30 | 10.46 | 37.0M |
| 2024-04-10 | 10.54 | 10.56 | 10.33 | 10.42 | 35.4M |
| 2024-04-09 | 10.52 | 10.90 | 10.40 | 10.69 | 52.3M |
| 2024-04-08 | 10.53 | 10.55 | 10.33 | 10.33 | 40.1M |
| 2024-04-03 | 10.83 | 10.85 | 10.56 | 10.64 | 52.5M |
| 2024-04-02 | 11.41 | 11.49 | 10.90 | 10.95 | 71.1M |
| 2024-04-01 | 10.80 | 11.58 | 10.80 | 11.33 | 108.2M |
| 2024-03-29 | 10.61 | 10.61 | 10.20 | 10.53 | 48.9M |
| 2024-03-28 | 10.35 | 10.80 | 10.33 | 10.65 | 60.0M |
| 2024-03-27 | 11.00 | 11.02 | 10.32 | 10.34 | 67.9M |
| 2024-03-26 | 11.40 | 11.54 | 10.80 | 11.05 | 93.9M |
| 2024-03-25 | 12.14 | 12.35 | 11.58 | 11.61 | 70.3M |
| 2024-03-22 | 12.20 | 12.42 | 11.82 | 12.16 | 92.1M |
| 2024-03-21 | 12.52 | 12.72 | 12.23 | 12.26 | 125.4M |
| 2024-03-20 | 12.00 | 12.39 | 11.90 | 12.30 | 149.1M |
| 2024-03-19 | 11.48 | 12.58 | 11.45 | 12.15 | 194.4M |
| 2024-03-18 | 11.42 | 11.46 | 11.07 | 11.44 | 64.6M |
| 2024-03-15 | 11.35 | 11.40 | 11.11 | 11.35 | 37.3M |
| 2024-03-14 | 11.58 | 11.60 | 11.26 | 11.39 | 41.3M |
| 2024-03-13 | 11.45 | 11.93 | 11.40 | 11.70 | 72.7M |
| 2024-03-12 | 11.39 | 11.57 | 11.33 | 11.45 | 40.7M |
| 2024-03-11 | 11.07 | 11.34 | 10.93 | 11.34 | 35.8M |
| 2024-03-08 | 11.04 | 11.19 | 10.92 | 11.14 | 29.9M |
| 2024-03-07 | 11.37 | 11.67 | 11.03 | 11.04 | 38.3M |
| 2024-03-06 | 11.35 | 11.53 | 11.20 | 11.40 | 30.7M |
| 2024-03-05 | 11.52 | 11.72 | 11.41 | 11.45 | 34.3M |
| 2024-03-04 | 11.72 | 11.77 | 11.47 | 11.69 | 38.1M |
| 2024-03-01 | 11.72 | 11.85 | 11.51 | 11.74 | 51.6M |
| 2024-02-29 | 11.20 | 11.75 | 11.17 | 11.72 | 47.6M |
| 2024-02-28 | 11.93 | 12.21 | 11.32 | 11.32 | 104.3M |
| 2024-02-27 | 10.88 | 11.67 | 10.83 | 11.67 | 70.7M |
| 2024-02-26 | 10.91 | 11.15 | 10.77 | 10.95 | 44.1M |
| 2024-02-23 | 10.87 | 11.05 | 10.70 | 10.99 | 49.0M |
| 2024-02-22 | 10.74 | 10.94 | 10.71 | 10.83 | 36.3M |
| 2024-02-21 | 10.55 | 10.97 | 10.46 | 10.68 | 52.0M |
| 2024-02-20 | 10.67 | 10.80 | 10.45 | 10.69 | 37.6M |
| 2024-02-19 | 10.95 | 10.98 | 10.55 | 10.85 | 50.4M |
| 2024-02-08 | 10.27 | 10.90 | 10.25 | 10.53 | 57.8M |
| 2024-02-07 | 9.61 | 10.31 | 9.55 | 10.20 | 71.8M |
| 2024-02-06 | 8.70 | 9.75 | 8.51 | 9.64 | 67.9M |
| 2024-02-05 | 9.70 | 9.70 | 9.00 | 9.00 | 89.4M |
| 2024-02-02 | 9.77 | 10.65 | 9.61 | 10.00 | 96.4M |
| 2024-02-01 | 9.53 | 9.98 | 9.31 | 9.68 | 35.5M |
| 2024-01-31 | 10.07 | 10.17 | 9.52 | 9.56 | 35.9M |
| 2024-01-30 | 10.35 | 10.51 | 10.06 | 10.07 | 29.2M |
| 2024-01-29 | 10.50 | 10.71 | 10.37 | 10.43 | 41.0M |
| 2024-01-26 | 10.68 | 10.97 | 10.56 | 10.61 | 40.5M |
| 2024-01-25 | 10.35 | 10.68 | 10.20 | 10.63 | 33.8M |
| 2024-01-24 | 10.35 | 10.47 | 10.05 | 10.41 | 33.0M |
| 2024-01-23 | 9.96 | 10.46 | 9.85 | 10.37 | 42.6M |
| 2024-01-22 | 10.70 | 10.78 | 9.89 | 10.03 | 41.3M |
| 2024-01-19 | 10.59 | 11.11 | 10.57 | 10.74 | 51.7M |
| 2024-01-18 | 10.36 | 10.58 | 10.21 | 10.57 | 33.3M |
| 2024-01-17 | 10.66 | 10.72 | 10.39 | 10.39 | 29.7M |
| 2024-01-16 | 11.00 | 11.01 | 10.57 | 10.74 | 49.6M |
| 2024-01-15 | 11.00 | 11.15 | 10.91 | 11.02 | 23.8M |
| 2024-01-12 | 11.18 | 11.28 | 11.03 | 11.05 | 26.4M |
| 2024-01-11 | 10.90 | 11.34 | 10.90 | 11.26 | 31.9M |
| 2024-01-10 | 11.10 | 11.21 | 10.85 | 10.97 | 32.0M |
| 2024-01-09 | 11.35 | 11.45 | 11.00 | 11.13 | 34.2M |
| 2024-01-08 | 11.53 | 11.55 | 11.27 | 11.28 | 25.2M |
| 2024-01-05 | 11.78 | 11.84 | 11.47 | 11.54 | 28.4M |
| 2024-01-04 | 12.00 | 12.00 | 11.70 | 11.82 | 33.0M |
| 2024-01-03 | 11.77 | 12.28 | 11.67 | 11.99 | 54.8M |
| 2024-01-02 | 12.05 | 12.36 | 11.79 | 11.79 | 49.2M |