17.60
Last Update: 2025-09-29
| 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 | 21.75 | 22.66 | 21.32 | 21.91 | 12.0M |
| 2024-12-30 | 21.50 | 22.50 | 21.00 | 21.84 | 13.9M |
| 2024-12-27 | 23.24 | 23.50 | 21.80 | 22.00 | 23.8M |
| 2024-12-26 | 23.40 | 25.00 | 23.10 | 23.63 | 23.6M |
| 2024-12-25 | 25.09 | 25.26 | 22.88 | 23.13 | 26.9M |
| 2024-12-24 | 23.02 | 26.07 | 22.16 | 25.34 | 36.3M |
| 2024-12-23 | 25.50 | 26.35 | 23.77 | 23.77 | 35.7M |
| 2024-12-20 | 25.35 | 26.41 | 24.97 | 26.41 | 44.1M |
| 2024-12-19 | 21.00 | 24.01 | 20.80 | 24.01 | 25.5M |
| 2024-12-18 | 22.00 | 22.86 | 21.34 | 21.83 | 15.6M |
| 2024-12-17 | 25.00 | 25.18 | 23.36 | 23.36 | 17.5M |
| 2024-12-16 | 24.99 | 26.58 | 23.68 | 25.96 | 31.1M |
| 2024-12-13 | 23.85 | 25.33 | 23.50 | 24.96 | 25.2M |
| 2024-12-12 | 24.49 | 25.70 | 24.35 | 24.47 | 22.3M |
| 2024-12-11 | 24.10 | 24.45 | 23.70 | 24.29 | 18.4M |
| 2024-12-10 | 24.21 | 25.02 | 23.53 | 24.77 | 28.4M |
| 2024-12-09 | 24.45 | 24.89 | 23.15 | 23.85 | 21.0M |
| 2024-12-06 | 24.48 | 25.49 | 24.00 | 24.26 | 34.8M |
| 2024-12-05 | 22.50 | 24.44 | 22.30 | 24.44 | 26.6M |
| 2024-12-04 | 23.20 | 24.00 | 21.78 | 22.22 | 29.0M |
| 2024-12-03 | 24.92 | 26.32 | 24.00 | 24.03 | 33.2M |
| 2024-12-02 | 26.33 | 27.43 | 24.16 | 25.11 | 40.9M |
| 2024-11-29 | 24.35 | 26.83 | 24.00 | 26.83 | 42.5M |
| 2024-11-28 | 23.05 | 24.39 | 23.05 | 24.39 | 46.5M |
| 2024-11-27 | 19.87 | 22.17 | 18.73 | 22.17 | 30.4M |
| 2024-11-26 | 22.00 | 22.05 | 19.99 | 20.15 | 24.0M |
| 2024-11-25 | 20.50 | 21.34 | 19.50 | 21.10 | 17.6M |
| 2024-11-22 | 21.31 | 22.27 | 20.25 | 20.29 | 24.4M |
| 2024-11-21 | 22.39 | 23.75 | 21.00 | 21.10 | 24.1M |
| 2024-11-20 | 20.50 | 22.52 | 19.96 | 22.14 | 23.8M |
| 2024-11-19 | 19.69 | 20.97 | 19.40 | 20.47 | 21.6M |
| 2024-11-18 | 22.50 | 22.69 | 21.56 | 21.56 | 26.2M |
| 2024-11-15 | 22.72 | 24.98 | 22.71 | 23.95 | 39.3M |
| 2024-11-14 | 23.27 | 24.20 | 22.63 | 22.71 | 40.2M |
| 2024-11-13 | 19.71 | 22.01 | 19.35 | 22.01 | 23.6M |
| 2024-11-12 | 19.99 | 20.52 | 19.35 | 20.01 | 15.6M |
| 2024-11-11 | 18.86 | 19.41 | 18.60 | 19.40 | 10.8M |
| 2024-11-08 | 19.30 | 19.45 | 18.88 | 18.97 | 12.9M |
| 2024-11-07 | 19.55 | 19.55 | 18.82 | 19.21 | 19.9M |
| 2024-11-06 | 22.35 | 22.58 | 20.51 | 20.55 | 31.1M |
| 2024-11-05 | 22.33 | 22.33 | 22.33 | 22.33 | 4.6M |
| 2024-10-29 | 20.75 | 21.30 | 20.15 | 20.30 | 20.5M |
| 2024-10-28 | 19.80 | 22.03 | 18.93 | 21.38 | 32.8M |
| 2024-10-25 | 19.00 | 21.00 | 18.60 | 21.00 | 26.9M |
| 2024-10-24 | 17.84 | 19.93 | 17.65 | 19.09 | 23.8M |
| 2024-10-23 | 18.40 | 18.80 | 17.91 | 18.12 | 16.3M |
| 2024-10-22 | 18.50 | 19.33 | 18.30 | 18.56 | 28.1M |
| 2024-10-21 | 16.70 | 18.32 | 16.70 | 18.32 | 20.8M |
| 2024-10-18 | 17.04 | 17.18 | 16.57 | 16.65 | 18.1M |
| 2024-10-17 | 16.45 | 17.73 | 16.10 | 17.20 | 20.1M |
| 2024-10-16 | 15.79 | 16.70 | 15.67 | 16.20 | 8.1M |
| 2024-10-15 | 15.80 | 16.70 | 15.55 | 16.12 | 12.6M |
| 2024-10-14 | 14.96 | 15.79 | 14.76 | 15.67 | 9.4M |
| 2024-10-11 | 15.25 | 15.46 | 14.50 | 14.64 | 4.4M |
| 2024-10-10 | 15.53 | 15.88 | 14.95 | 15.26 | 6.1M |
| 2024-10-09 | 16.79 | 16.79 | 15.53 | 15.53 | 9.7M |
| 2024-10-08 | 17.68 | 17.77 | 15.78 | 17.25 | 15.0M |
| 2024-09-30 | 15.38 | 16.20 | 14.86 | 16.15 | 11.0M |
| 2024-09-27 | 14.50 | 15.03 | 14.22 | 14.76 | 7.2M |
| 2024-09-26 | 13.98 | 14.21 | 13.86 | 14.20 | 4.6M |
| 2024-09-25 | 13.69 | 14.30 | 13.69 | 13.98 | 5.4M |
| 2024-09-24 | 13.41 | 13.65 | 13.18 | 13.64 | 3.5M |
| 2024-09-23 | 13.20 | 13.46 | 13.15 | 13.32 | 1.8M |
| 2024-09-20 | 13.27 | 13.38 | 13.23 | 13.34 | 1.8M |
| 2024-09-19 | 13.05 | 13.30 | 12.89 | 13.27 | 2.3M |
| 2024-09-18 | 13.13 | 13.22 | 12.64 | 12.88 | 2.4M |
| 2024-09-13 | 13.44 | 13.52 | 13.15 | 13.16 | 1.9M |
| 2024-09-12 | 13.53 | 13.67 | 13.39 | 13.40 | 1.8M |
| 2024-09-11 | 13.66 | 13.66 | 13.37 | 13.45 | 1.7M |
| 2024-09-10 | 13.43 | 13.66 | 13.14 | 13.61 | 2.4M |
| 2024-09-09 | 13.30 | 13.50 | 13.13 | 13.38 | 1.6M |
| 2024-09-06 | 13.64 | 13.77 | 13.34 | 13.36 | 2.2M |
| 2024-09-05 | 13.40 | 13.80 | 13.32 | 13.73 | 3.0M |
| 2024-09-04 | 13.44 | 13.54 | 13.29 | 13.36 | 1.8M |
| 2024-09-03 | 13.28 | 13.57 | 13.28 | 13.48 | 1.9M |
| 2024-09-02 | 13.60 | 13.82 | 13.31 | 13.31 | 2.7M |
| 2024-08-30 | 13.10 | 13.77 | 13.10 | 13.62 | 3.4M |
| 2024-08-29 | 12.96 | 13.26 | 12.84 | 13.16 | 2.2M |
| 2024-08-28 | 12.95 | 13.15 | 12.66 | 13.02 | 2.3M |
| 2024-08-27 | 13.29 | 13.38 | 12.96 | 13.00 | 2.3M |
| 2024-08-26 | 13.28 | 13.49 | 13.10 | 13.30 | 2.3M |
| 2024-08-23 | 13.40 | 13.62 | 13.21 | 13.34 | 2.6M |
| 2024-08-22 | 13.80 | 14.07 | 13.33 | 13.46 | 3.5M |
| 2024-08-21 | 13.89 | 14.18 | 13.81 | 13.92 | 3.0M |
| 2024-08-20 | 13.99 | 14.29 | 13.86 | 13.90 | 3.2M |
| 2024-08-19 | 14.05 | 14.44 | 14.00 | 14.17 | 4.4M |
| 2024-08-16 | 13.86 | 14.69 | 13.78 | 14.28 | 6.8M |
| 2024-08-15 | 13.56 | 14.09 | 13.46 | 13.94 | 4.4M |
| 2024-08-14 | 13.37 | 13.68 | 13.33 | 13.61 | 2.8M |
| 2024-08-13 | 13.45 | 13.48 | 13.11 | 13.43 | 2.4M |
| 2024-08-12 | 13.30 | 13.48 | 13.05 | 13.32 | 3.4M |
| 2024-08-09 | 13.83 | 14.00 | 13.40 | 13.44 | 4.3M |
| 2024-08-08 | 14.08 | 14.20 | 13.37 | 13.88 | 6.4M |
| 2024-08-07 | 14.16 | 14.59 | 14.15 | 14.19 | 4.0M |
| 2024-08-06 | 14.18 | 14.40 | 13.98 | 14.31 | 4.7M |
| 2024-08-05 | 14.37 | 14.90 | 13.96 | 13.96 | 6.2M |
| 2024-08-02 | 14.74 | 15.07 | 14.44 | 14.46 | 5.6M |
| 2024-08-01 | 14.99 | 15.09 | 14.78 | 14.86 | 5.9M |
| 2024-07-31 | 14.38 | 15.07 | 14.21 | 14.98 | 8.6M |
| 2024-07-30 | 14.33 | 14.63 | 14.20 | 14.38 | 5.7M |
| 2024-07-29 | 14.67 | 14.80 | 14.49 | 14.54 | 6.8M |
| 2024-07-26 | 14.64 | 15.13 | 14.43 | 14.85 | 8.4M |
| 2024-07-25 | 14.31 | 15.15 | 13.95 | 14.65 | 8.8M |
| 2024-07-24 | 15.24 | 15.24 | 14.39 | 14.55 | 11.2M |
| 2024-07-23 | 15.33 | 16.50 | 15.07 | 15.56 | 17.9M |
| 2024-07-22 | 15.10 | 15.35 | 14.93 | 15.32 | 8.4M |
| 2024-07-19 | 15.11 | 15.51 | 15.01 | 15.06 | 10.0M |
| 2024-07-18 | 14.86 | 15.38 | 14.48 | 15.38 | 12.9M |
| 2024-07-17 | 15.30 | 15.86 | 15.01 | 15.23 | 15.3M |
| 2024-07-16 | 15.52 | 16.24 | 15.17 | 15.30 | 23.5M |
| 2024-07-15 | 13.99 | 15.52 | 13.66 | 15.52 | 14.6M |
| 2024-07-12 | 13.92 | 14.30 | 13.81 | 14.11 | 8.1M |
| 2024-07-11 | 14.00 | 14.07 | 13.65 | 14.05 | 9.3M |
| 2024-07-10 | 14.30 | 14.39 | 13.86 | 13.89 | 9.3M |
| 2024-07-09 | 14.27 | 14.34 | 13.81 | 14.29 | 12.0M |
| 2024-07-08 | 14.71 | 14.95 | 14.25 | 14.37 | 19.7M |
| 2024-07-05 | 12.97 | 14.23 | 12.76 | 14.23 | 6.7M |
| 2024-07-04 | 13.34 | 13.72 | 12.93 | 12.94 | 5.7M |
| 2024-07-03 | 13.99 | 14.05 | 13.48 | 13.49 | 7.6M |
| 2024-07-02 | 13.55 | 14.50 | 13.55 | 14.06 | 11.7M |
| 2024-07-01 | 13.19 | 13.32 | 12.84 | 13.21 | 2.9M |
| 2024-06-28 | 13.32 | 13.59 | 13.15 | 13.20 | 4.7M |
| 2024-06-27 | 13.38 | 13.96 | 13.17 | 13.45 | 5.8M |
| 2024-06-26 | 12.39 | 13.42 | 12.30 | 13.39 | 4.8M |
| 2024-06-25 | 12.42 | 12.67 | 12.25 | 12.44 | 2.6M |
| 2024-06-24 | 13.03 | 13.10 | 12.35 | 12.44 | 3.0M |
| 2024-06-21 | 13.23 | 13.31 | 12.92 | 13.02 | 1.9M |
| 2024-06-20 | 13.75 | 13.84 | 13.25 | 13.31 | 2.3M |
| 2024-06-19 | 13.89 | 14.10 | 13.79 | 13.79 | 2.0M |
| 2024-06-18 | 13.65 | 13.94 | 13.61 | 13.89 | 1.8M |
| 2024-06-17 | 13.76 | 13.98 | 13.68 | 13.71 | 1.9M |
| 2024-06-14 | 13.79 | 13.99 | 13.75 | 13.95 | 2.2M |
| 2024-06-13 | 13.81 | 14.08 | 13.74 | 13.92 | 3.0M |
| 2024-06-12 | 13.28 | 13.89 | 13.28 | 13.82 | 3.8M |
| 2024-06-11 | 13.10 | 13.34 | 12.65 | 13.26 | 2.6M |
| 2024-06-07 | 12.70 | 13.11 | 12.70 | 13.10 | 3.5M |
| 2024-06-06 | 13.57 | 13.69 | 12.31 | 12.60 | 6.0M |
| 2024-06-05 | 13.80 | 13.91 | 13.50 | 13.50 | 2.5M |
| 2024-06-04 | 14.38 | 14.51 | 13.60 | 13.83 | 4.9M |
| 2024-06-03 | 14.76 | 14.86 | 14.40 | 14.55 | 2.6M |
| 2024-05-31 | 14.42 | 14.88 | 14.40 | 14.75 | 3.1M |
| 2024-05-30 | 14.45 | 14.57 | 14.10 | 14.42 | 1.9M |
| 2024-05-29 | 14.46 | 14.69 | 14.40 | 14.45 | 1.8M |
| 2024-05-28 | 14.79 | 14.88 | 14.45 | 14.46 | 2.2M |
| 2024-05-27 | 14.84 | 15.05 | 14.34 | 14.79 | 2.6M |
| 2024-05-24 | 15.08 | 15.19 | 14.74 | 14.74 | 2.6M |
| 2024-05-23 | 15.57 | 15.67 | 15.10 | 15.11 | 3.2M |
| 2024-05-22 | 15.25 | 15.63 | 15.10 | 15.63 | 3.6M |
| 2024-05-21 | 15.40 | 15.63 | 15.25 | 15.27 | 2.6M |
| 2024-05-20 | 15.39 | 15.63 | 15.18 | 15.50 | 2.8M |
| 2024-05-17 | 15.38 | 15.50 | 15.13 | 15.41 | 3.0M |
| 2024-05-16 | 15.24 | 15.56 | 15.07 | 15.38 | 4.2M |
| 2024-05-15 | 15.25 | 15.80 | 15.01 | 15.23 | 4.2M |
| 2024-05-14 | 14.97 | 15.27 | 14.92 | 15.23 | 3.3M |
| 2024-05-13 | 15.07 | 15.19 | 14.66 | 14.80 | 3.7M |
| 2024-05-10 | 16.30 | 16.45 | 15.25 | 15.37 | 6.2M |
| 2024-05-09 | 15.43 | 15.92 | 15.43 | 15.87 | 4.2M |
| 2024-05-08 | 15.76 | 15.79 | 15.36 | 15.39 | 3.9M |
| 2024-05-07 | 15.78 | 16.15 | 15.75 | 15.91 | 4.1M |
| 2024-05-06 | 15.76 | 16.00 | 15.67 | 15.75 | 3.4M |
| 2024-04-30 | 15.76 | 15.89 | 15.31 | 15.57 | 4.1M |
| 2024-04-29 | 15.20 | 15.77 | 15.20 | 15.71 | 5.2M |
| 2024-04-26 | 14.90 | 15.27 | 14.79 | 15.17 | 4.6M |
| 2024-04-25 | 14.69 | 14.95 | 14.55 | 14.91 | 3.8M |
| 2024-04-24 | 14.58 | 14.85 | 14.46 | 14.78 | 3.8M |
| 2024-04-23 | 14.30 | 14.65 | 14.25 | 14.60 | 4.6M |
| 2024-04-22 | 14.34 | 14.47 | 13.91 | 14.19 | 3.8M |
| 2024-04-19 | 14.74 | 14.82 | 14.33 | 14.35 | 4.7M |
| 2024-04-18 | 15.01 | 15.20 | 14.41 | 14.83 | 6.3M |
| 2024-04-17 | 14.12 | 15.83 | 14.00 | 15.26 | 9.8M |
| 2024-04-16 | 16.70 | 16.70 | 15.20 | 15.20 | 3.3M |
| 2024-04-15 | 17.17 | 18.35 | 16.00 | 16.89 | 11.7M |
| 2024-04-12 | 16.45 | 16.71 | 16.20 | 16.68 | 4.5M |
| 2024-04-11 | 15.98 | 16.72 | 15.91 | 16.41 | 4.2M |
| 2024-04-10 | 16.77 | 16.77 | 15.95 | 16.21 | 4.6M |
| 2024-04-09 | 16.51 | 16.86 | 16.50 | 16.79 | 3.8M |
| 2024-04-08 | 17.22 | 17.22 | 16.60 | 16.63 | 5.0M |
| 2024-04-03 | 18.10 | 18.20 | 17.16 | 17.22 | 7.8M |
| 2024-04-02 | 19.08 | 19.22 | 18.00 | 18.15 | 10.9M |
| 2024-04-01 | 19.10 | 20.20 | 19.07 | 19.20 | 12.3M |
| 2024-03-29 | 19.50 | 19.67 | 18.62 | 18.99 | 16.8M |
| 2024-03-28 | 18.31 | 20.57 | 18.31 | 19.94 | 23.1M |
| 2024-03-27 | 18.79 | 19.50 | 18.48 | 18.70 | 10.5M |
| 2024-03-26 | 18.82 | 18.94 | 17.92 | 18.79 | 7.4M |
| 2024-03-25 | 19.99 | 20.00 | 18.75 | 18.76 | 9.1M |
| 2024-03-22 | 19.80 | 20.30 | 19.01 | 19.98 | 14.2M |
| 2024-03-21 | 19.60 | 20.02 | 19.43 | 19.74 | 10.4M |
| 2024-03-20 | 19.20 | 19.62 | 19.11 | 19.49 | 11.7M |
| 2024-03-19 | 19.13 | 19.40 | 18.97 | 19.01 | 7.5M |
| 2024-03-18 | 18.64 | 19.10 | 18.61 | 19.07 | 8.6M |
| 2024-03-15 | 18.62 | 18.97 | 18.31 | 18.62 | 6.2M |
| 2024-03-14 | 18.78 | 18.95 | 18.02 | 18.44 | 10.2M |
| 2024-03-13 | 19.40 | 19.53 | 18.72 | 19.07 | 16.2M |
| 2024-03-12 | 19.25 | 20.50 | 19.25 | 19.30 | 20.2M |
| 2024-03-11 | 18.74 | 19.91 | 18.15 | 19.08 | 19.9M |
| 2024-03-08 | 17.90 | 18.66 | 17.71 | 18.59 | 9.3M |
| 2024-03-07 | 18.11 | 18.37 | 17.58 | 17.93 | 9.2M |
| 2024-03-06 | 18.16 | 18.85 | 18.06 | 18.30 | 9.6M |
| 2024-03-05 | 18.80 | 19.20 | 18.27 | 18.59 | 15.3M |
| 2024-03-04 | 17.97 | 19.57 | 17.13 | 18.87 | 17.2M |
| 2024-03-01 | 17.59 | 18.50 | 17.35 | 17.91 | 16.8M |
| 2024-02-29 | 15.90 | 17.93 | 15.80 | 17.77 | 19.3M |
| 2024-02-28 | 18.45 | 18.80 | 16.28 | 16.30 | 13.1M |
| 2024-02-27 | 17.03 | 18.16 | 17.00 | 18.09 | 9.5M |
| 2024-02-26 | 17.17 | 17.55 | 16.65 | 17.26 | 10.3M |
| 2024-02-23 | 16.45 | 17.20 | 16.04 | 17.16 | 13.2M |
| 2024-02-22 | 15.48 | 16.41 | 15.48 | 16.34 | 12.0M |
| 2024-02-21 | 15.20 | 16.21 | 14.89 | 15.52 | 13.2M |
| 2024-02-20 | 14.51 | 15.96 | 14.50 | 15.86 | 14.5M |
| 2024-02-19 | 13.57 | 14.51 | 13.57 | 14.51 | 7.8M |
| 2024-02-08 | 12.11 | 13.25 | 11.16 | 13.19 | 10.5M |
| 2024-02-07 | 13.40 | 13.49 | 12.07 | 12.09 | 11.2M |
| 2024-02-06 | 13.40 | 14.25 | 12.73 | 13.41 | 9.8M |
| 2024-02-05 | 15.51 | 15.66 | 14.14 | 14.14 | 5.4M |
| 2024-02-02 | 16.42 | 17.23 | 15.01 | 15.71 | 6.1M |
| 2024-02-01 | 16.50 | 16.91 | 15.99 | 16.42 | 5.2M |
| 2024-01-31 | 17.61 | 18.05 | 16.52 | 16.53 | 6.0M |
| 2024-01-30 | 18.50 | 18.58 | 17.83 | 17.88 | 3.8M |
| 2024-01-29 | 19.65 | 19.71 | 18.60 | 18.60 | 5.3M |
| 2024-01-26 | 19.45 | 20.40 | 19.35 | 19.66 | 9.0M |
| 2024-01-25 | 18.47 | 19.92 | 18.25 | 19.43 | 7.7M |
| 2024-01-24 | 18.26 | 18.63 | 17.77 | 18.46 | 4.0M |
| 2024-01-23 | 18.10 | 18.38 | 17.75 | 18.33 | 4.4M |
| 2024-01-22 | 19.50 | 19.88 | 17.93 | 18.09 | 4.9M |
| 2024-01-19 | 19.45 | 19.96 | 19.40 | 19.50 | 4.9M |
| 2024-01-18 | 19.50 | 19.77 | 18.78 | 19.45 | 5.6M |
| 2024-01-17 | 20.18 | 20.24 | 19.53 | 19.59 | 3.8M |
| 2024-01-16 | 20.58 | 20.58 | 19.97 | 20.27 | 4.4M |
| 2024-01-15 | 20.53 | 20.82 | 20.35 | 20.62 | 2.8M |
| 2024-01-12 | 21.02 | 21.25 | 20.51 | 20.53 | 4.1M |
| 2024-01-11 | 20.32 | 21.12 | 20.32 | 21.06 | 6.0M |
| 2024-01-10 | 20.99 | 20.99 | 20.20 | 20.31 | 4.5M |
| 2024-01-09 | 21.10 | 21.55 | 20.73 | 20.98 | 5.0M |
| 2024-01-08 | 21.30 | 21.59 | 21.12 | 21.12 | 3.6M |
| 2024-01-05 | 22.21 | 22.27 | 21.28 | 21.44 | 6.6M |
| 2024-01-04 | 22.58 | 22.59 | 21.91 | 22.21 | 4.4M |
| 2024-01-03 | 22.21 | 22.76 | 22.03 | 22.60 | 6.9M |
| 2024-01-02 | 22.77 | 23.19 | 22.34 | 22.36 | 6.1M |