25.72
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 | 14.08 | 14.16 | 13.96 | 14.10 | 1.2M |
| 2024-12-30 | 13.84 | 14.34 | 13.80 | 14.10 | 4.6M |
| 2024-12-27 | 13.98 | 13.98 | 13.34 | 13.72 | 10.5M |
| 2024-12-24 | 13.96 | 14.16 | 13.80 | 14.02 | 1.8M |
| 2024-12-23 | 13.76 | 14.12 | 13.66 | 13.96 | 4.4M |
| 2024-12-20 | 13.74 | 13.96 | 13.54 | 13.72 | 6.0M |
| 2024-12-19 | 13.56 | 13.84 | 13.46 | 13.74 | 5.2M |
| 2024-12-18 | 13.94 | 14.12 | 13.74 | 13.98 | 5.0M |
| 2024-12-17 | 13.90 | 14.16 | 13.68 | 13.92 | 3.6M |
| 2024-12-16 | 14.20 | 14.46 | 13.82 | 13.90 | 3.4M |
| 2024-12-13 | 15.04 | 15.04 | 14.24 | 14.28 | 5.1M |
| 2024-12-12 | 15.00 | 15.28 | 14.64 | 15.04 | 4.5M |
| 2024-12-11 | 14.86 | 15.54 | 14.86 | 14.96 | 7.3M |
| 2024-12-10 | 15.90 | 15.98 | 14.82 | 14.84 | 11.4M |
| 2024-12-09 | 16.00 | 16.02 | 14.76 | 15.50 | 30.8M |
| 2024-12-06 | 13.54 | 14.76 | 13.50 | 14.66 | 16.4M |
| 2024-12-05 | 13.98 | 13.98 | 13.42 | 13.54 | 3.6M |
| 2024-12-04 | 14.18 | 14.18 | 13.66 | 13.76 | 5.1M |
| 2024-12-03 | 13.68 | 14.12 | 13.44 | 14.06 | 7.7M |
| 2024-12-02 | 13.18 | 13.64 | 13.18 | 13.56 | 4.3M |
| 2024-11-29 | 13.20 | 13.68 | 13.00 | 13.34 | 6.0M |
| 2024-11-28 | 13.74 | 13.74 | 12.94 | 13.00 | 5.1M |
| 2024-11-27 | 12.96 | 13.70 | 12.96 | 13.56 | 6.0M |
| 2024-11-26 | 13.00 | 13.46 | 13.00 | 13.08 | 3.4M |
| 2024-11-25 | 13.38 | 13.44 | 12.60 | 13.08 | 10.6M |
| 2024-11-22 | 13.94 | 14.12 | 13.08 | 13.26 | 7.3M |
| 2024-11-21 | 14.46 | 14.66 | 13.88 | 14.00 | 4.9M |
| 2024-11-20 | 14.20 | 14.66 | 14.02 | 14.48 | 5.6M |
| 2024-11-19 | 14.18 | 14.36 | 13.74 | 14.16 | 6.3M |
| 2024-11-18 | 13.84 | 14.28 | 13.74 | 14.16 | 4.4M |
| 2024-11-15 | 14.60 | 14.60 | 13.94 | 13.94 | 5.0M |
| 2024-11-14 | 14.84 | 15.12 | 14.24 | 14.34 | 7.7M |
| 2024-11-13 | 15.40 | 15.82 | 14.68 | 15.06 | 9.7M |
| 2024-11-12 | 16.20 | 17.18 | 15.52 | 15.66 | 17.4M |
| 2024-11-11 | 15.88 | 16.42 | 15.54 | 16.08 | 9.1M |
| 2024-11-08 | 17.04 | 17.40 | 16.06 | 16.06 | 11.5M |
| 2024-11-07 | 15.80 | 16.72 | 15.54 | 16.66 | 10.3M |
| 2024-11-06 | 16.06 | 16.76 | 15.90 | 16.22 | 16.0M |
| 2024-11-05 | 15.46 | 16.04 | 15.12 | 16.02 | 9.9M |
| 2024-11-04 | 15.60 | 15.98 | 15.22 | 15.40 | 8.7M |
| 2024-11-01 | 15.04 | 15.56 | 14.52 | 15.22 | 8.4M |
| 2024-10-31 | 15.04 | 15.44 | 14.92 | 15.04 | 10.2M |
| 2024-10-30 | 16.12 | 16.36 | 14.98 | 15.24 | 16.3M |
| 2024-10-29 | 16.86 | 17.20 | 15.64 | 15.82 | 16.2M |
| 2024-10-28 | 16.22 | 16.68 | 15.70 | 16.42 | 13.5M |
| 2024-10-25 | 15.04 | 16.18 | 14.94 | 15.94 | 17.9M |
| 2024-10-24 | 15.34 | 15.84 | 14.88 | 14.92 | 12.6M |
| 2024-10-23 | 14.74 | 15.56 | 14.44 | 15.48 | 13.2M |
| 2024-10-22 | 14.68 | 15.54 | 14.62 | 14.74 | 12.1M |
| 2024-10-21 | 14.84 | 15.24 | 14.52 | 14.66 | 16.9M |
| 2024-10-18 | 13.34 | 14.96 | 13.10 | 14.42 | 20.9M |
| 2024-10-17 | 14.00 | 14.22 | 13.08 | 13.18 | 11.9M |
| 2024-10-16 | 13.60 | 14.00 | 13.30 | 13.78 | 18.4M |
| 2024-10-15 | 15.38 | 15.58 | 14.00 | 14.28 | 18.6M |
| 2024-10-14 | 15.30 | 16.20 | 14.70 | 15.38 | 19.5M |
| 2024-10-10 | 16.98 | 17.20 | 15.90 | 16.08 | 22.0M |
| 2024-10-09 | 18.68 | 18.88 | 15.22 | 16.04 | 45.9M |
| 2024-10-08 | 24.85 | 24.85 | 17.00 | 18.12 | 64.2M |
| 2024-10-07 | 20.90 | 24.20 | 20.35 | 24.05 | 18.7M |
| 2024-10-04 | 16.32 | 19.86 | 15.90 | 19.62 | 13.6M |
| 2024-10-03 | 19.04 | 19.50 | 15.08 | 15.90 | 16.4M |
| 2024-10-02 | 16.80 | 18.68 | 15.46 | 18.58 | 13.4M |
| 2024-09-30 | 13.80 | 15.22 | 13.28 | 15.00 | 27.2M |
| 2024-09-27 | 11.72 | 13.16 | 11.72 | 12.84 | 24.6M |
| 2024-09-26 | 10.62 | 11.36 | 10.50 | 11.28 | 9.7M |
| 2024-09-25 | 11.00 | 11.38 | 10.62 | 10.72 | 14.3M |
| 2024-09-24 | 10.66 | 10.82 | 10.32 | 10.78 | 6.9M |
| 2024-09-23 | 11.20 | 11.28 | 10.48 | 10.60 | 13.3M |
| 2024-09-20 | 9.97 | 11.50 | 9.80 | 11.14 | 15.2M |
| 2024-09-19 | 9.57 | 10.12 | 9.57 | 9.87 | 7.3M |
| 2024-09-17 | 9.70 | 9.70 | 9.30 | 9.55 | 0.9M |
| 2024-09-16 | 9.85 | 9.85 | 9.42 | 9.62 | 0.9M |
| 2024-09-13 | 9.38 | 9.85 | 9.38 | 9.85 | 8.4M |
| 2024-09-12 | 9.37 | 9.85 | 9.29 | 9.32 | 6.9M |
| 2024-09-11 | 8.98 | 9.48 | 8.94 | 9.37 | 5.9M |
| 2024-09-10 | 9.05 | 9.26 | 8.72 | 8.97 | 7.9M |
| 2024-09-09 | 8.68 | 9.27 | 8.65 | 9.27 | 7.7M |
| 2024-09-05 | 8.72 | 8.95 | 8.72 | 8.88 | 2.5M |
| 2024-09-04 | 8.59 | 8.82 | 8.54 | 8.72 | 2.4M |
| 2024-09-03 | 8.57 | 8.84 | 8.51 | 8.64 | 1.6M |
| 2024-09-02 | 8.96 | 8.96 | 8.55 | 8.56 | 3.0M |
| 2024-08-30 | 8.85 | 9.14 | 8.69 | 8.94 | 5.2M |
| 2024-08-29 | 8.61 | 8.85 | 8.46 | 8.74 | 2.9M |
| 2024-08-28 | 8.37 | 8.90 | 8.32 | 8.59 | 7.7M |
| 2024-08-27 | 8.33 | 8.39 | 8.22 | 8.31 | 1.9M |
| 2024-08-26 | 8.22 | 8.35 | 8.16 | 8.33 | 2.8M |
| 2024-08-23 | 8.10 | 8.25 | 8.06 | 8.08 | 2.3M |
| 2024-08-22 | 8.56 | 8.60 | 8.08 | 8.24 | 5.5M |
| 2024-08-21 | 8.78 | 8.82 | 8.50 | 8.56 | 2.6M |
| 2024-08-20 | 9.22 | 9.30 | 8.77 | 8.82 | 3.2M |
| 2024-08-19 | 9.20 | 9.34 | 9.10 | 9.22 | 2.2M |
| 2024-08-16 | 9.03 | 9.27 | 8.94 | 9.18 | 2.3M |
| 2024-08-15 | 9.00 | 9.16 | 8.90 | 9.01 | 2.3M |
| 2024-08-14 | 9.42 | 9.43 | 8.97 | 9.00 | 3.3M |
| 2024-08-13 | 9.50 | 9.50 | 9.22 | 9.40 | 2.1M |
| 2024-08-12 | 9.67 | 9.70 | 9.36 | 9.48 | 2.8M |
| 2024-08-09 | 9.74 | 9.86 | 9.48 | 9.49 | 4.1M |
| 2024-08-08 | 9.87 | 9.95 | 9.62 | 9.66 | 2.4M |
| 2024-08-07 | 10.02 | 10.04 | 9.75 | 9.87 | 2.9M |
| 2024-08-06 | 9.80 | 10.16 | 9.66 | 10.04 | 7.8M |
| 2024-08-05 | 9.74 | 9.99 | 9.44 | 9.61 | 4.9M |
| 2024-08-02 | 9.34 | 9.91 | 9.27 | 9.69 | 6.6M |
| 2024-08-01 | 9.62 | 9.69 | 9.37 | 9.48 | 2.6M |
| 2024-07-31 | 9.28 | 9.64 | 8.97 | 9.62 | 6.0M |
| 2024-07-30 | 9.00 | 9.25 | 8.90 | 9.05 | 4.7M |
| 2024-07-29 | 8.86 | 8.97 | 8.76 | 8.85 | 1.7M |
| 2024-07-26 | 8.96 | 9.08 | 8.67 | 8.86 | 2.8M |
| 2024-07-25 | 9.00 | 9.22 | 8.86 | 8.90 | 3.3M |
| 2024-07-24 | 9.11 | 9.59 | 8.96 | 9.06 | 4.8M |
| 2024-07-23 | 9.16 | 9.68 | 9.04 | 9.16 | 8.6M |
| 2024-07-22 | 8.98 | 9.43 | 8.85 | 9.27 | 9.4M |
| 2024-07-19 | 8.98 | 9.05 | 8.71 | 8.71 | 2.5M |
| 2024-07-18 | 8.77 | 9.09 | 8.75 | 8.98 | 2.3M |
| 2024-07-17 | 8.63 | 8.98 | 8.56 | 8.90 | 3.8M |
| 2024-07-16 | 8.57 | 8.68 | 8.50 | 8.58 | 1.6M |
| 2024-07-15 | 8.95 | 8.95 | 8.52 | 8.57 | 2.1M |
| 2024-07-12 | 8.93 | 9.09 | 8.82 | 8.94 | 3.2M |
| 2024-07-11 | 8.28 | 8.77 | 8.24 | 8.75 | 4.9M |
| 2024-07-10 | 8.32 | 8.42 | 8.15 | 8.18 | 1.9M |
| 2024-07-09 | 8.25 | 8.28 | 7.98 | 8.26 | 4.7M |
| 2024-07-08 | 8.57 | 8.57 | 8.16 | 8.25 | 2.9M |
| 2024-07-05 | 8.26 | 8.70 | 8.17 | 8.56 | 3.1M |
| 2024-07-04 | 8.51 | 8.51 | 8.20 | 8.26 | 1.5M |
| 2024-07-03 | 8.27 | 8.53 | 8.19 | 8.36 | 1.6M |
| 2024-07-02 | 8.47 | 8.63 | 8.23 | 8.25 | 3.8M |
| 2024-06-28 | 8.59 | 8.73 | 8.45 | 8.45 | 2.2M |
| 2024-06-27 | 9.02 | 9.19 | 8.54 | 8.59 | 3.5M |
| 2024-06-26 | 9.00 | 9.27 | 8.94 | 9.24 | 3.2M |
| 2024-06-25 | 9.19 | 9.22 | 8.93 | 9.06 | 3.0M |
| 2024-06-24 | 9.30 | 9.30 | 8.91 | 9.12 | 3.1M |
| 2024-06-21 | 9.25 | 9.33 | 9.06 | 9.21 | 3.1M |
| 2024-06-20 | 9.45 | 9.55 | 9.13 | 9.17 | 2.4M |
| 2024-06-19 | 9.23 | 9.43 | 9.21 | 9.37 | 1.8M |
| 2024-06-18 | 9.56 | 9.56 | 9.05 | 9.21 | 3.5M |
| 2024-06-17 | 9.44 | 9.62 | 9.34 | 9.50 | 1.7M |
| 2024-06-14 | 10.14 | 10.14 | 9.38 | 9.45 | 4.7M |
| 2024-06-13 | 10.12 | 10.16 | 9.81 | 9.95 | 4.1M |
| 2024-06-12 | 9.61 | 10.30 | 9.27 | 9.98 | 13.4M |
| 2024-06-11 | 9.40 | 9.48 | 9.21 | 9.41 | 2.3M |
| 2024-06-07 | 9.84 | 9.84 | 9.44 | 9.45 | 2.5M |
| 2024-06-06 | 9.83 | 9.96 | 9.56 | 9.66 | 2.9M |
| 2024-06-05 | 9.63 | 9.92 | 9.57 | 9.69 | 2.5M |
| 2024-06-04 | 9.25 | 9.70 | 9.25 | 9.63 | 4.6M |
| 2024-06-03 | 9.75 | 9.76 | 9.00 | 9.25 | 9.8M |
| 2024-05-31 | 9.83 | 10.10 | 9.80 | 9.83 | 6.2M |
| 2024-05-30 | 9.67 | 9.91 | 9.50 | 9.59 | 4.0M |
| 2024-05-29 | 10.02 | 10.02 | 9.68 | 9.82 | 2.6M |
| 2024-05-28 | 10.06 | 10.30 | 9.82 | 9.99 | 2.3M |
| 2024-05-27 | 10.44 | 10.44 | 9.73 | 10.06 | 4.7M |
| 2024-05-24 | 10.42 | 10.60 | 10.12 | 10.24 | 4.0M |
| 2024-05-23 | 11.00 | 11.00 | 10.44 | 10.52 | 4.1M |
| 2024-05-22 | 10.94 | 11.22 | 10.68 | 11.02 | 4.4M |
| 2024-05-21 | 11.50 | 11.50 | 10.80 | 10.92 | 5.8M |
| 2024-05-20 | 11.38 | 11.78 | 11.30 | 11.50 | 6.2M |
| 2024-05-17 | 11.22 | 11.44 | 11.02 | 11.28 | 6.0M |
| 2024-05-16 | 11.10 | 11.52 | 10.72 | 11.16 | 8.0M |
| 2024-05-14 | 11.10 | 11.64 | 11.04 | 11.14 | 11.8M |
| 2024-05-13 | 11.76 | 12.02 | 10.68 | 10.96 | 23.6M |
| 2024-05-10 | 10.40 | 10.70 | 10.24 | 10.66 | 8.1M |
| 2024-05-09 | 9.87 | 10.48 | 9.87 | 10.30 | 8.3M |
| 2024-05-08 | 10.16 | 10.28 | 9.87 | 9.87 | 3.3M |
| 2024-05-07 | 10.52 | 10.52 | 10.14 | 10.22 | 4.0M |
| 2024-05-06 | 9.98 | 10.70 | 9.98 | 10.42 | 7.2M |
| 2024-05-03 | 10.84 | 10.84 | 9.84 | 9.95 | 1.3M |
| 2024-05-02 | 9.63 | 10.48 | 9.40 | 10.48 | 1.6M |
| 2024-04-30 | 9.99 | 10.02 | 9.68 | 9.71 | 3.1M |
| 2024-04-29 | 9.58 | 10.24 | 9.48 | 9.99 | 5.7M |
| 2024-04-26 | 8.71 | 9.58 | 8.71 | 9.48 | 7.2M |
| 2024-04-25 | 8.79 | 9.06 | 8.69 | 8.80 | 2.8M |
| 2024-04-24 | 8.84 | 8.93 | 8.59 | 8.85 | 2.1M |
| 2024-04-23 | 8.82 | 8.96 | 8.52 | 8.82 | 3.4M |
| 2024-04-22 | 8.39 | 8.72 | 8.25 | 8.64 | 3.6M |
| 2024-04-19 | 8.85 | 8.85 | 8.33 | 8.39 | 7.9M |
| 2024-04-18 | 9.10 | 9.24 | 8.90 | 8.90 | 2.9M |
| 2024-04-17 | 8.95 | 9.20 | 8.81 | 9.04 | 2.8M |
| 2024-04-16 | 9.26 | 9.26 | 8.75 | 8.83 | 4.6M |
| 2024-04-15 | 9.26 | 9.66 | 9.20 | 9.26 | 2.9M |
| 2024-04-12 | 9.61 | 9.78 | 9.34 | 9.40 | 2.6M |
| 2024-04-11 | 9.55 | 9.72 | 9.38 | 9.61 | 3.5M |
| 2024-04-10 | 9.76 | 9.94 | 9.59 | 9.72 | 3.6M |
| 2024-04-09 | 9.20 | 9.82 | 9.17 | 9.75 | 4.8M |
| 2024-04-08 | 9.07 | 9.31 | 9.01 | 9.11 | 5.4M |
| 2024-04-05 | 9.58 | 9.58 | 8.65 | 8.86 | 1.3M |
| 2024-04-03 | 9.24 | 9.67 | 9.24 | 9.58 | 4.5M |
| 2024-04-02 | 9.71 | 9.81 | 9.19 | 9.35 | 5.0M |
| 2024-03-28 | 9.40 | 9.78 | 9.21 | 9.58 | 5.2M |
| 2024-03-27 | 9.35 | 9.55 | 9.12 | 9.27 | 3.6M |
| 2024-03-26 | 9.75 | 9.75 | 9.38 | 9.38 | 3.2M |
| 2024-03-25 | 9.86 | 10.16 | 9.60 | 9.68 | 4.6M |
| 2024-03-22 | 10.10 | 10.22 | 9.63 | 9.66 | 4.6M |
| 2024-03-21 | 10.28 | 10.48 | 10.18 | 10.22 | 2.3M |
| 2024-03-20 | 10.02 | 10.42 | 10.02 | 10.26 | 2.4M |
| 2024-03-19 | 10.66 | 10.66 | 10.04 | 10.12 | 6.8M |
| 2024-03-18 | 10.98 | 11.10 | 10.20 | 10.72 | 10.3M |
| 2024-03-15 | 10.76 | 11.06 | 10.50 | 10.78 | 5.7M |
| 2024-03-14 | 11.66 | 11.86 | 10.52 | 10.70 | 11.5M |
| 2024-03-13 | 10.86 | 11.08 | 10.48 | 11.02 | 4.4M |
| 2024-03-12 | 10.30 | 10.92 | 10.30 | 10.80 | 5.4M |
| 2024-03-11 | 9.78 | 10.36 | 9.68 | 10.28 | 5.7M |
| 2024-03-08 | 9.55 | 9.83 | 9.55 | 9.69 | 6.9M |
| 2024-03-07 | 10.36 | 10.36 | 9.34 | 9.38 | 18.2M |
| 2024-03-06 | 10.72 | 11.24 | 10.72 | 11.16 | 5.7M |
| 2024-03-05 | 11.50 | 11.52 | 10.78 | 10.80 | 5.2M |
| 2024-03-04 | 10.58 | 12.08 | 10.58 | 11.46 | 15.1M |
| 2024-03-01 | 10.56 | 10.68 | 10.36 | 10.46 | 4.2M |
| 2024-02-29 | 10.34 | 10.84 | 10.20 | 10.52 | 4.9M |
| 2024-02-28 | 10.70 | 11.28 | 10.24 | 10.34 | 9.4M |
| 2024-02-27 | 10.38 | 10.64 | 10.08 | 10.54 | 5.2M |
| 2024-02-26 | 10.48 | 10.82 | 10.36 | 10.38 | 5.7M |
| 2024-02-23 | 10.40 | 10.44 | 10.16 | 10.34 | 3.4M |
| 2024-02-22 | 10.20 | 10.42 | 10.02 | 10.40 | 4.3M |
| 2024-02-21 | 9.95 | 10.60 | 9.72 | 10.20 | 9.0M |
| 2024-02-20 | 9.56 | 10.10 | 9.36 | 9.89 | 6.8M |
| 2024-02-19 | 9.82 | 9.94 | 9.25 | 9.42 | 7.5M |
| 2024-02-16 | 9.02 | 9.86 | 8.80 | 9.83 | 1.4M |
| 2024-02-15 | 9.11 | 9.11 | 8.62 | 9.02 | 1.3M |
| 2024-02-14 | 9.19 | 9.29 | 8.62 | 9.00 | 1.3M |
| 2024-02-09 | 9.48 | 9.90 | 8.95 | 9.19 | 1.1M |
| 2024-02-08 | 9.79 | 9.94 | 9.46 | 9.73 | 6.0M |
| 2024-02-07 | 9.96 | 10.48 | 9.66 | 9.77 | 10.7M |
| 2024-02-06 | 9.15 | 9.85 | 9.06 | 9.78 | 11.9M |
| 2024-02-05 | 9.14 | 9.49 | 8.98 | 9.15 | 12.2M |
| 2024-02-02 | 10.34 | 10.52 | 8.86 | 9.14 | 20.5M |
| 2024-02-01 | 10.22 | 10.64 | 10.02 | 10.22 | 10.6M |
| 2024-01-31 | 10.82 | 10.82 | 9.99 | 10.12 | 7.7M |
| 2024-01-30 | 10.54 | 11.02 | 10.24 | 10.70 | 8.1M |
| 2024-01-29 | 10.82 | 11.30 | 10.44 | 10.54 | 14.0M |
| 2024-01-26 | 12.42 | 12.76 | 10.08 | 10.50 | 25.4M |
| 2024-01-25 | 12.20 | 12.42 | 11.86 | 12.36 | 3.5M |
| 2024-01-24 | 12.04 | 12.24 | 11.56 | 12.16 | 3.5M |
| 2024-01-23 | 11.60 | 12.18 | 11.50 | 11.80 | 4.1M |
| 2024-01-22 | 12.12 | 12.12 | 11.36 | 11.56 | 4.4M |
| 2024-01-19 | 12.76 | 12.90 | 11.96 | 12.12 | 9.1M |
| 2024-01-18 | 12.88 | 13.08 | 12.52 | 12.76 | 7.4M |
| 2024-01-17 | 13.94 | 13.94 | 12.66 | 12.86 | 9.5M |
| 2024-01-16 | 14.26 | 14.40 | 13.74 | 13.94 | 4.6M |
| 2024-01-15 | 14.44 | 14.78 | 14.08 | 14.30 | 3.6M |
| 2024-01-12 | 14.86 | 15.00 | 14.36 | 14.44 | 3.6M |
| 2024-01-11 | 14.88 | 15.58 | 14.50 | 14.86 | 8.0M |
| 2024-01-10 | 14.00 | 14.36 | 13.74 | 14.12 | 2.5M |
| 2024-01-09 | 14.30 | 14.50 | 13.90 | 13.96 | 2.4M |
| 2024-01-08 | 14.62 | 14.90 | 13.96 | 14.16 | 5.1M |
| 2024-01-05 | 15.12 | 15.26 | 14.50 | 14.60 | 3.9M |
| 2024-01-04 | 15.26 | 15.26 | 14.86 | 15.12 | 1.9M |
| 2024-01-03 | 15.40 | 15.56 | 15.12 | 15.30 | 2.2M |
| 2024-01-02 | 16.10 | 16.10 | 15.20 | 15.40 | 2.4M |