10.18
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 | 11.60 | 11.60 | 11.17 | 11.18 | 4.8M |
| 2024-12-30 | 11.54 | 11.58 | 11.38 | 11.47 | 4.3M |
| 2024-12-27 | 11.54 | 11.68 | 11.41 | 11.55 | 4.3M |
| 2024-12-26 | 11.48 | 11.66 | 11.47 | 11.51 | 3.7M |
| 2024-12-25 | 11.66 | 11.74 | 11.43 | 11.50 | 4.4M |
| 2024-12-24 | 11.51 | 11.77 | 11.51 | 11.65 | 4.8M |
| 2024-12-23 | 11.75 | 11.80 | 11.48 | 11.50 | 6.1M |
| 2024-12-20 | 11.78 | 11.90 | 11.74 | 11.75 | 4.9M |
| 2024-12-19 | 11.88 | 11.94 | 11.55 | 11.80 | 7.6M |
| 2024-12-18 | 12.19 | 12.21 | 11.94 | 12.02 | 5.9M |
| 2024-12-17 | 12.14 | 12.30 | 12.04 | 12.17 | 5.6M |
| 2024-12-16 | 12.38 | 12.38 | 12.19 | 12.24 | 5.5M |
| 2024-12-13 | 12.89 | 12.89 | 12.33 | 12.36 | 11.4M |
| 2024-12-12 | 12.89 | 12.97 | 12.76 | 12.93 | 7.8M |
| 2024-12-11 | 12.93 | 13.02 | 12.85 | 12.89 | 6.8M |
| 2024-12-10 | 13.26 | 13.35 | 12.88 | 12.90 | 11.2M |
| 2024-12-09 | 13.05 | 13.07 | 12.78 | 12.85 | 6.6M |
| 2024-12-06 | 12.86 | 13.06 | 12.71 | 13.05 | 8.7M |
| 2024-12-05 | 12.73 | 13.00 | 12.68 | 12.90 | 5.0M |
| 2024-12-04 | 13.02 | 13.05 | 12.66 | 12.73 | 7.2M |
| 2024-12-03 | 13.19 | 13.27 | 12.89 | 13.02 | 8.6M |
| 2024-12-02 | 12.90 | 13.25 | 12.61 | 13.17 | 9.3M |
| 2024-11-29 | 12.78 | 13.26 | 12.70 | 13.03 | 7.6M |
| 2024-11-28 | 12.80 | 13.17 | 12.80 | 12.83 | 8.4M |
| 2024-11-27 | 12.71 | 13.00 | 12.38 | 12.99 | 8.9M |
| 2024-11-26 | 12.90 | 13.18 | 12.66 | 12.71 | 5.5M |
| 2024-11-25 | 12.93 | 13.14 | 12.61 | 12.87 | 7.0M |
| 2024-11-22 | 13.50 | 13.55 | 12.91 | 12.91 | 10.8M |
| 2024-11-21 | 13.85 | 14.00 | 13.45 | 13.65 | 8.8M |
| 2024-11-20 | 13.66 | 13.78 | 13.43 | 13.70 | 9.5M |
| 2024-11-19 | 13.28 | 13.70 | 13.19 | 13.65 | 9.6M |
| 2024-11-18 | 13.81 | 13.93 | 13.13 | 13.26 | 12.4M |
| 2024-11-15 | 14.55 | 14.76 | 13.90 | 13.94 | 13.6M |
| 2024-11-14 | 15.38 | 15.49 | 14.62 | 14.68 | 20.0M |
| 2024-11-13 | 14.44 | 15.70 | 14.33 | 15.52 | 33.0M |
| 2024-11-12 | 14.80 | 15.11 | 14.32 | 14.53 | 20.8M |
| 2024-11-11 | 13.88 | 14.84 | 13.78 | 14.76 | 25.1M |
| 2024-11-08 | 14.11 | 14.34 | 13.77 | 13.88 | 16.3M |
| 2024-11-07 | 13.54 | 13.92 | 13.35 | 13.89 | 13.8M |
| 2024-11-06 | 14.06 | 14.44 | 13.68 | 13.79 | 17.5M |
| 2024-11-05 | 13.32 | 14.20 | 13.17 | 13.98 | 17.9M |
| 2024-11-04 | 13.14 | 13.43 | 13.05 | 13.31 | 8.6M |
| 2024-11-01 | 13.73 | 13.73 | 13.12 | 13.13 | 15.0M |
| 2024-10-31 | 13.76 | 13.93 | 13.30 | 13.73 | 22.6M |
| 2024-10-30 | 14.31 | 14.56 | 13.88 | 14.03 | 13.5M |
| 2024-10-29 | 15.30 | 15.67 | 14.38 | 14.42 | 20.9M |
| 2024-10-28 | 15.47 | 15.47 | 14.55 | 15.04 | 19.9M |
| 2024-10-25 | 13.79 | 15.75 | 13.78 | 15.18 | 35.4M |
| 2024-10-24 | 14.50 | 14.50 | 13.83 | 13.90 | 16.7M |
| 2024-10-23 | 13.79 | 14.80 | 13.52 | 14.48 | 28.2M |
| 2024-10-22 | 13.40 | 13.96 | 13.06 | 13.80 | 18.3M |
| 2024-10-21 | 13.31 | 14.02 | 13.30 | 13.47 | 20.6M |
| 2024-10-18 | 12.09 | 13.68 | 12.09 | 13.08 | 19.4M |
| 2024-10-17 | 12.46 | 12.63 | 12.23 | 12.24 | 9.3M |
| 2024-10-16 | 12.67 | 12.70 | 12.27 | 12.38 | 10.5M |
| 2024-10-15 | 13.05 | 13.27 | 12.57 | 12.73 | 14.4M |
| 2024-10-14 | 12.75 | 13.00 | 12.21 | 12.95 | 15.9M |
| 2024-10-11 | 13.69 | 13.73 | 12.46 | 12.71 | 17.5M |
| 2024-10-10 | 14.63 | 15.43 | 14.15 | 14.15 | 21.3M |
| 2024-10-09 | 16.26 | 16.73 | 14.50 | 14.52 | 34.7M |
| 2024-10-08 | 17.09 | 17.09 | 15.41 | 17.07 | 47.8M |
| 2024-09-30 | 12.90 | 14.24 | 12.83 | 14.24 | 39.0M |
| 2024-09-27 | 11.00 | 11.87 | 10.94 | 11.87 | 13.9M |
| 2024-09-26 | 10.30 | 10.76 | 10.20 | 10.74 | 11.6M |
| 2024-09-25 | 10.26 | 10.58 | 10.22 | 10.30 | 13.6M |
| 2024-09-24 | 9.50 | 10.17 | 9.50 | 10.16 | 14.4M |
| 2024-09-23 | 9.56 | 9.63 | 9.45 | 9.47 | 4.0M |
| 2024-09-20 | 9.76 | 9.80 | 9.47 | 9.56 | 5.9M |
| 2024-09-19 | 9.61 | 9.98 | 9.58 | 9.80 | 7.2M |
| 2024-09-18 | 9.70 | 9.72 | 9.48 | 9.58 | 4.2M |
| 2024-09-13 | 10.01 | 10.01 | 9.69 | 9.69 | 7.1M |
| 2024-09-12 | 10.04 | 10.37 | 9.99 | 9.99 | 8.0M |
| 2024-09-11 | 9.80 | 10.18 | 9.75 | 9.99 | 7.7M |
| 2024-09-10 | 9.90 | 9.95 | 9.64 | 9.84 | 6.1M |
| 2024-09-09 | 10.08 | 10.14 | 9.85 | 9.87 | 7.2M |
| 2024-09-06 | 10.39 | 10.39 | 10.08 | 10.09 | 7.1M |
| 2024-09-05 | 10.32 | 10.64 | 10.24 | 10.36 | 9.0M |
| 2024-09-04 | 10.25 | 10.56 | 10.20 | 10.31 | 7.5M |
| 2024-09-03 | 10.29 | 10.42 | 10.08 | 10.31 | 7.1M |
| 2024-09-02 | 10.70 | 10.82 | 10.25 | 10.27 | 9.3M |
| 2024-08-30 | 10.51 | 11.05 | 10.40 | 10.80 | 13.2M |
| 2024-08-29 | 10.27 | 10.75 | 10.27 | 10.72 | 7.2M |
| 2024-08-28 | 10.19 | 10.35 | 10.08 | 10.32 | 4.1M |
| 2024-08-27 | 10.33 | 10.41 | 10.09 | 10.22 | 5.7M |
| 2024-08-26 | 10.26 | 10.61 | 10.23 | 10.30 | 5.2M |
| 2024-08-23 | 10.25 | 10.39 | 10.19 | 10.26 | 3.5M |
| 2024-08-22 | 10.58 | 10.59 | 10.22 | 10.25 | 4.8M |
| 2024-08-21 | 10.71 | 10.71 | 10.50 | 10.50 | 3.7M |
| 2024-08-20 | 10.96 | 10.99 | 10.64 | 10.68 | 5.5M |
| 2024-08-19 | 11.05 | 11.13 | 10.94 | 10.96 | 3.8M |
| 2024-08-16 | 11.33 | 11.33 | 11.04 | 11.05 | 5.4M |
| 2024-08-15 | 11.16 | 11.53 | 11.04 | 11.30 | 7.2M |
| 2024-08-14 | 11.49 | 11.62 | 11.15 | 11.15 | 5.3M |
| 2024-08-13 | 11.31 | 11.58 | 11.18 | 11.47 | 6.3M |
| 2024-08-12 | 11.43 | 11.62 | 11.32 | 11.39 | 4.7M |
| 2024-08-09 | 11.70 | 11.77 | 11.41 | 11.44 | 6.2M |
| 2024-08-08 | 11.67 | 11.82 | 11.48 | 11.66 | 6.8M |
| 2024-08-07 | 11.84 | 11.91 | 11.61 | 11.70 | 8.4M |
| 2024-08-06 | 11.68 | 12.06 | 11.65 | 11.86 | 11.0M |
| 2024-08-05 | 11.65 | 12.04 | 11.46 | 11.50 | 10.8M |
| 2024-08-02 | 11.87 | 12.05 | 11.68 | 11.74 | 8.4M |
| 2024-08-01 | 12.28 | 12.33 | 11.86 | 11.95 | 12.2M |
| 2024-07-31 | 11.43 | 12.33 | 11.17 | 12.28 | 14.8M |
| 2024-07-30 | 11.20 | 11.35 | 11.04 | 11.30 | 6.1M |
| 2024-07-29 | 11.51 | 11.53 | 11.16 | 11.17 | 6.6M |
| 2024-07-26 | 11.46 | 11.56 | 11.17 | 11.45 | 6.4M |
| 2024-07-25 | 11.12 | 11.68 | 11.04 | 11.37 | 9.8M |
| 2024-07-24 | 11.41 | 11.51 | 11.12 | 11.17 | 8.3M |
| 2024-07-23 | 11.90 | 11.94 | 11.45 | 11.51 | 8.4M |
| 2024-07-22 | 11.77 | 12.12 | 11.77 | 11.90 | 10.6M |
| 2024-07-19 | 11.31 | 12.14 | 11.31 | 11.96 | 15.0M |
| 2024-07-18 | 11.00 | 11.42 | 10.98 | 11.39 | 10.3M |
| 2024-07-17 | 11.06 | 11.43 | 11.06 | 11.21 | 10.0M |
| 2024-07-16 | 11.01 | 11.11 | 10.91 | 11.00 | 5.5M |
| 2024-07-15 | 11.27 | 11.30 | 10.95 | 11.01 | 6.4M |
| 2024-07-12 | 11.30 | 11.48 | 11.22 | 11.34 | 8.4M |
| 2024-07-11 | 11.22 | 11.49 | 11.11 | 11.27 | 10.8M |
| 2024-07-10 | 10.72 | 11.35 | 10.65 | 10.89 | 12.2M |
| 2024-07-09 | 10.93 | 11.03 | 10.61 | 10.80 | 10.2M |
| 2024-07-08 | 11.22 | 11.25 | 10.85 | 10.90 | 6.3M |
| 2024-07-05 | 11.19 | 11.34 | 11.01 | 11.28 | 7.1M |
| 2024-07-04 | 11.50 | 11.50 | 11.08 | 11.16 | 7.1M |
| 2024-07-03 | 11.68 | 11.77 | 11.41 | 11.45 | 9.1M |
| 2024-07-02 | 11.96 | 12.01 | 11.62 | 11.69 | 8.7M |
| 2024-07-01 | 11.94 | 12.11 | 11.82 | 11.96 | 9.7M |
| 2024-06-28 | 12.17 | 12.36 | 11.81 | 11.89 | 12.8M |
| 2024-06-27 | 12.68 | 12.69 | 12.17 | 12.18 | 11.1M |
| 2024-06-26 | 12.50 | 12.79 | 12.24 | 12.70 | 9.4M |
| 2024-06-25 | 12.75 | 12.79 | 12.36 | 12.46 | 8.2M |
| 2024-06-24 | 13.12 | 13.17 | 12.65 | 12.68 | 11.6M |
| 2024-06-21 | 13.71 | 13.87 | 13.28 | 13.30 | 7.7M |
| 2024-06-20 | 14.12 | 14.14 | 13.64 | 13.66 | 8.8M |
| 2024-06-19 | 14.75 | 14.75 | 14.12 | 14.16 | 9.7M |
| 2024-06-18 | 14.60 | 14.94 | 14.60 | 14.75 | 4.5M |
| 2024-06-17 | 14.45 | 14.80 | 14.41 | 14.66 | 5.3M |
| 2024-06-14 | 14.75 | 14.76 | 14.41 | 14.68 | 6.0M |
| 2024-06-13 | 15.10 | 15.15 | 14.65 | 14.76 | 9.8M |
| 2024-06-12 | 15.20 | 15.24 | 15.03 | 15.10 | 4.3M |
| 2024-06-11 | 14.69 | 15.17 | 14.51 | 15.11 | 7.5M |
| 2024-06-07 | 14.98 | 15.03 | 14.50 | 14.68 | 7.6M |
| 2024-06-06 | 15.54 | 15.76 | 14.78 | 14.90 | 11.0M |
| 2024-06-05 | 15.76 | 15.94 | 15.50 | 15.54 | 4.9M |
| 2024-06-04 | 15.80 | 15.95 | 15.69 | 15.84 | 4.0M |
| 2024-06-03 | 16.14 | 16.14 | 15.77 | 15.90 | 4.4M |
| 2024-05-31 | 16.26 | 16.30 | 16.08 | 16.09 | 4.2M |
| 2024-05-30 | 16.28 | 16.44 | 16.11 | 16.22 | 4.8M |
| 2024-05-29 | 16.05 | 16.79 | 16.05 | 16.33 | 8.5M |
| 2024-05-28 | 16.06 | 16.33 | 15.91 | 16.04 | 4.7M |
| 2024-05-27 | 16.16 | 16.22 | 15.68 | 16.07 | 6.3M |
| 2024-05-24 | 16.36 | 16.69 | 16.15 | 16.18 | 6.4M |
| 2024-05-23 | 17.07 | 17.07 | 16.29 | 16.37 | 9.4M |
| 2024-05-22 | 16.27 | 17.26 | 16.27 | 17.05 | 14.7M |
| 2024-05-21 | 16.59 | 16.59 | 16.15 | 16.19 | 4.8M |
| 2024-05-20 | 16.35 | 16.90 | 16.31 | 16.59 | 6.4M |
| 2024-05-17 | 16.46 | 16.56 | 16.14 | 16.48 | 6.2M |
| 2024-05-16 | 16.51 | 16.80 | 16.38 | 16.56 | 5.6M |
| 2024-05-15 | 16.53 | 16.81 | 16.48 | 16.48 | 4.1M |
| 2024-05-14 | 16.70 | 16.96 | 16.51 | 16.63 | 5.5M |
| 2024-05-13 | 17.03 | 17.31 | 16.70 | 16.77 | 8.3M |
| 2024-05-10 | 17.61 | 17.74 | 17.05 | 17.26 | 7.7M |
| 2024-05-09 | 17.10 | 17.89 | 17.10 | 17.52 | 10.3M |
| 2024-05-08 | 17.67 | 17.70 | 17.12 | 17.20 | 6.5M |
| 2024-05-07 | 17.93 | 17.98 | 17.71 | 17.89 | 8.3M |
| 2024-05-06 | 17.82 | 18.16 | 17.82 | 17.90 | 9.2M |
| 2024-04-30 | 18.00 | 18.14 | 17.60 | 17.74 | 6.9M |
| 2024-04-29 | 17.43 | 18.29 | 17.34 | 18.04 | 11.8M |
| 2024-04-26 | 17.09 | 17.42 | 16.90 | 17.39 | 12.1M |
| 2024-04-25 | 16.78 | 17.26 | 16.57 | 17.06 | 11.6M |
| 2024-04-24 | 17.26 | 17.29 | 16.56 | 16.80 | 18.8M |
| 2024-04-23 | 18.19 | 18.42 | 17.93 | 18.31 | 6.8M |
| 2024-04-22 | 17.94 | 18.56 | 17.81 | 18.20 | 6.9M |
| 2024-04-19 | 18.23 | 18.23 | 17.72 | 17.96 | 8.8M |
| 2024-04-18 | 18.44 | 18.52 | 17.98 | 18.33 | 8.9M |
| 2024-04-17 | 18.12 | 18.59 | 18.10 | 18.51 | 8.5M |
| 2024-04-16 | 18.43 | 18.50 | 17.88 | 17.91 | 10.7M |
| 2024-04-15 | 18.03 | 18.94 | 18.00 | 18.51 | 12.9M |
| 2024-04-12 | 18.49 | 18.56 | 17.81 | 17.86 | 9.3M |
| 2024-04-11 | 18.25 | 18.75 | 18.14 | 18.48 | 7.5M |
| 2024-04-10 | 18.81 | 18.83 | 18.15 | 18.31 | 7.8M |
| 2024-04-09 | 18.38 | 18.91 | 18.29 | 18.83 | 7.8M |
| 2024-04-08 | 18.93 | 18.94 | 18.29 | 18.29 | 9.5M |
| 2024-04-03 | 19.33 | 19.34 | 18.81 | 18.94 | 10.0M |
| 2024-04-02 | 19.89 | 19.98 | 19.19 | 19.33 | 13.5M |
| 2024-04-01 | 19.34 | 20.12 | 19.34 | 19.89 | 13.9M |
| 2024-03-29 | 19.72 | 19.76 | 19.07 | 19.42 | 13.9M |
| 2024-03-28 | 19.88 | 20.74 | 19.81 | 19.82 | 19.2M |
| 2024-03-27 | 20.81 | 20.94 | 20.06 | 20.14 | 26.0M |
| 2024-03-26 | 19.55 | 20.35 | 19.49 | 20.22 | 17.5M |
| 2024-03-25 | 18.99 | 20.00 | 18.79 | 19.56 | 16.5M |
| 2024-03-22 | 19.56 | 19.67 | 18.83 | 18.86 | 10.7M |
| 2024-03-21 | 19.94 | 20.00 | 19.47 | 19.62 | 10.3M |
| 2024-03-20 | 19.94 | 20.23 | 19.83 | 19.94 | 7.5M |
| 2024-03-19 | 20.40 | 20.61 | 19.93 | 19.96 | 10.4M |
| 2024-03-18 | 19.94 | 20.30 | 19.74 | 20.30 | 10.6M |
| 2024-03-15 | 19.85 | 19.99 | 19.60 | 19.87 | 8.4M |
| 2024-03-14 | 20.09 | 20.44 | 19.69 | 19.96 | 10.5M |
| 2024-03-13 | 20.29 | 20.29 | 20.03 | 20.10 | 9.0M |
| 2024-03-12 | 20.24 | 20.39 | 19.81 | 20.26 | 14.9M |
| 2024-03-11 | 19.56 | 20.28 | 19.48 | 20.14 | 20.5M |
| 2024-03-08 | 18.81 | 19.43 | 18.81 | 19.34 | 12.8M |
| 2024-03-07 | 19.24 | 19.53 | 18.80 | 18.80 | 10.9M |
| 2024-03-06 | 18.89 | 19.75 | 18.77 | 19.22 | 12.3M |
| 2024-03-05 | 19.17 | 19.18 | 18.74 | 18.93 | 10.9M |
| 2024-03-04 | 19.49 | 19.62 | 19.14 | 19.31 | 10.1M |
| 2024-03-01 | 19.41 | 19.54 | 19.11 | 19.38 | 10.6M |
| 2024-02-29 | 18.48 | 19.48 | 18.37 | 19.48 | 13.8M |
| 2024-02-28 | 19.94 | 20.38 | 18.51 | 18.51 | 20.1M |
| 2024-02-27 | 18.94 | 19.69 | 18.93 | 19.68 | 14.8M |
| 2024-02-26 | 18.78 | 19.13 | 18.39 | 18.81 | 12.5M |
| 2024-02-23 | 18.38 | 18.84 | 18.18 | 18.68 | 10.9M |
| 2024-02-22 | 17.86 | 18.61 | 17.86 | 18.31 | 8.8M |
| 2024-02-21 | 17.78 | 18.74 | 17.51 | 18.02 | 12.7M |
| 2024-02-20 | 17.88 | 17.98 | 17.53 | 17.91 | 7.8M |
| 2024-02-19 | 18.66 | 18.71 | 17.76 | 17.98 | 12.3M |
| 2024-02-08 | 17.68 | 18.91 | 17.57 | 18.38 | 17.2M |
| 2024-02-07 | 16.69 | 17.56 | 16.66 | 17.43 | 15.9M |
| 2024-02-06 | 15.16 | 16.68 | 15.06 | 16.58 | 14.6M |
| 2024-02-05 | 15.95 | 16.04 | 14.56 | 15.30 | 16.1M |
| 2024-02-02 | 16.74 | 17.08 | 15.53 | 16.05 | 12.4M |
| 2024-02-01 | 16.75 | 17.41 | 16.69 | 16.84 | 12.0M |
| 2024-01-31 | 17.60 | 17.93 | 16.81 | 16.82 | 10.8M |
| 2024-01-30 | 17.92 | 18.36 | 17.56 | 17.60 | 11.8M |
| 2024-01-29 | 19.06 | 19.20 | 17.74 | 17.80 | 15.8M |
| 2024-01-26 | 19.70 | 19.99 | 19.06 | 19.12 | 8.8M |
| 2024-01-25 | 19.82 | 19.91 | 19.02 | 19.82 | 12.2M |
| 2024-01-24 | 20.61 | 20.61 | 19.06 | 19.86 | 17.0M |
| 2024-01-23 | 19.76 | 20.94 | 19.51 | 20.71 | 10.8M |
| 2024-01-22 | 21.34 | 21.34 | 19.73 | 19.93 | 13.1M |
| 2024-01-19 | 22.26 | 22.66 | 21.40 | 21.50 | 8.7M |
| 2024-01-18 | 21.58 | 22.35 | 21.57 | 22.25 | 8.7M |
| 2024-01-17 | 22.45 | 22.45 | 21.72 | 21.72 | 6.4M |
| 2024-01-16 | 22.24 | 22.86 | 21.98 | 22.49 | 7.9M |
| 2024-01-15 | 22.75 | 22.90 | 21.89 | 22.31 | 9.0M |
| 2024-01-12 | 22.56 | 23.80 | 22.47 | 23.03 | 10.8M |
| 2024-01-11 | 22.31 | 22.86 | 22.13 | 22.69 | 8.8M |
| 2024-01-10 | 21.88 | 22.80 | 21.68 | 22.35 | 8.5M |
| 2024-01-09 | 21.66 | 22.48 | 21.18 | 22.02 | 8.6M |
| 2024-01-08 | 21.91 | 22.33 | 21.50 | 21.58 | 7.3M |
| 2024-01-05 | 23.03 | 23.21 | 21.80 | 21.88 | 9.5M |
| 2024-01-04 | 23.36 | 23.36 | 22.82 | 22.89 | 5.8M |
| 2024-01-03 | 23.64 | 23.86 | 23.14 | 23.34 | 6.7M |
| 2024-01-02 | 24.34 | 24.34 | 23.63 | 23.71 | 8.0M |