| 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 | 15.38 | 15.92 | 15.35 | 15.90 | 1.7M |
| 2024-12-30 | 15.54 | 15.62 | 14.98 | 15.34 | 1.0M |
| 2024-12-27 | 15.80 | 16.05 | 15.47 | 15.56 | 1.1M |
| 2024-12-26 | 15.55 | 15.93 | 15.47 | 15.88 | 0.9M |
| 2024-12-24 | 15.30 | 15.70 | 15.15 | 15.68 | 0.7M |
| 2024-12-23 | 15.49 | 15.74 | 14.99 | 15.13 | 2.0M |
| 2024-12-20 | 16.06 | 16.30 | 15.22 | 15.44 | 7.7M |
| 2024-12-19 | 16.26 | 16.45 | 15.99 | 16.12 | 1.9M |
| 2024-12-18 | 16.29 | 16.63 | 15.94 | 15.99 | 2.2M |
| 2024-12-17 | 16.84 | 17.00 | 16.24 | 16.28 | 1.3M |
| 2024-12-16 | 16.15 | 17.05 | 16.10 | 16.96 | 1.8M |
| 2024-12-13 | 15.99 | 16.32 | 15.99 | 16.14 | 0.9M |
| 2024-12-12 | 16.25 | 16.53 | 15.90 | 15.99 | 1.6M |
| 2024-12-11 | 16.30 | 16.47 | 16.12 | 16.40 | 1.2M |
| 2024-12-10 | 16.10 | 16.50 | 16.05 | 16.30 | 1.6M |
| 2024-12-09 | 17.59 | 17.59 | 16.00 | 16.16 | 3.0M |
| 2024-12-06 | 17.28 | 17.50 | 17.00 | 17.39 | 3.3M |
| 2024-12-05 | 17.75 | 17.75 | 16.92 | 17.10 | 3.4M |
| 2024-12-04 | 16.91 | 17.50 | 16.80 | 17.44 | 1.9M |
| 2024-12-03 | 17.38 | 17.62 | 16.99 | 17.15 | 2.0M |
| 2024-12-02 | 16.64 | 17.33 | 16.51 | 17.32 | 2.2M |
| 2024-11-29 | 16.99 | 17.18 | 16.63 | 16.64 | 0.9M |
| 2024-11-27 | 18.00 | 18.07 | 16.76 | 16.78 | 2.0M |
| 2024-11-26 | 17.59 | 18.18 | 17.48 | 17.99 | 2.1M |
| 2024-11-25 | 17.34 | 17.68 | 16.84 | 17.46 | 8.4M |
| 2024-11-22 | 16.65 | 17.17 | 16.30 | 17.04 | 2.5M |
| 2024-11-21 | 16.17 | 17.00 | 15.96 | 16.64 | 2.9M |
| 2024-11-20 | 16.15 | 16.16 | 15.50 | 15.99 | 1.9M |
| 2024-11-19 | 15.37 | 16.09 | 14.90 | 15.90 | 5.6M |
| 2024-11-18 | 15.52 | 17.81 | 15.04 | 15.50 | 8.2M |
| 2024-11-15 | 15.23 | 15.59 | 14.88 | 15.40 | 2.3M |
| 2024-11-14 | 15.61 | 16.39 | 15.20 | 15.23 | 1.5M |
| 2024-11-13 | 15.66 | 16.28 | 15.26 | 15.26 | 1.5M |
| 2024-11-12 | 16.34 | 17.08 | 16.16 | 16.22 | 2.0M |
| 2024-11-11 | 16.42 | 16.42 | 15.61 | 16.14 | 2.9M |
| 2024-11-08 | 15.70 | 16.50 | 15.37 | 16.05 | 3.5M |
| 2024-11-07 | 15.28 | 16.10 | 15.20 | 15.65 | 5.2M |
| 2024-11-06 | 15.87 | 16.01 | 15.05 | 15.25 | 9.3M |
| 2024-11-05 | 15.40 | 15.51 | 15.09 | 15.39 | 0.6M |
| 2024-11-04 | 15.25 | 15.38 | 15.01 | 15.21 | 0.5M |
| 2024-11-01 | 15.39 | 15.50 | 15.13 | 15.25 | 0.9M |
| 2024-10-31 | 14.98 | 15.35 | 14.89 | 15.22 | 0.7M |
| 2024-10-30 | 15.29 | 15.51 | 15.05 | 15.07 | 0.7M |
| 2024-10-29 | 15.50 | 15.51 | 15.11 | 15.34 | 0.5M |
| 2024-10-28 | 15.26 | 15.50 | 15.06 | 15.50 | 0.7M |
| 2024-10-25 | 14.86 | 15.28 | 14.57 | 15.09 | 0.6M |
| 2024-10-24 | 15.14 | 15.50 | 14.64 | 14.88 | 0.8M |
| 2024-10-23 | 15.35 | 15.36 | 14.81 | 15.05 | 0.7M |
| 2024-10-22 | 15.44 | 15.72 | 15.15 | 15.25 | 0.6M |
| 2024-10-21 | 15.42 | 15.65 | 15.07 | 15.43 | 0.6M |
| 2024-10-18 | 15.48 | 15.53 | 15.19 | 15.40 | 0.8M |
| 2024-10-17 | 15.26 | 15.53 | 14.99 | 15.42 | 0.6M |
| 2024-10-16 | 15.58 | 15.72 | 15.26 | 15.41 | 0.9M |
| 2024-10-15 | 15.91 | 16.16 | 15.30 | 15.34 | 0.9M |
| 2024-10-14 | 15.70 | 16.12 | 15.39 | 15.95 | 1.7M |
| 2024-10-11 | 14.82 | 15.69 | 14.82 | 15.59 | 1.1M |
| 2024-10-10 | 14.90 | 15.11 | 14.63 | 14.97 | 0.8M |
| 2024-10-09 | 14.71 | 15.23 | 14.58 | 14.76 | 1.3M |
| 2024-10-08 | 13.66 | 14.85 | 13.38 | 14.77 | 1.9M |
| 2024-10-07 | 14.26 | 14.27 | 13.52 | 13.67 | 1.6M |
| 2024-10-04 | 13.96 | 14.06 | 13.70 | 13.98 | 1.7M |
| 2024-10-03 | 14.26 | 14.46 | 13.93 | 13.95 | 1.1M |
| 2024-10-02 | 14.86 | 14.97 | 14.20 | 14.35 | 1.1M |
| 2024-10-01 | 15.63 | 15.99 | 14.59 | 14.64 | 1.8M |
| 2024-09-30 | 15.75 | 16.00 | 15.35 | 15.77 | 1.7M |
| 2024-09-27 | 15.06 | 15.82 | 15.06 | 15.73 | 1.1M |
| 2024-09-26 | 15.19 | 15.57 | 15.03 | 15.20 | 1.1M |
| 2024-09-25 | 15.75 | 15.86 | 15.01 | 15.10 | 1.2M |
| 2024-09-24 | 15.76 | 15.94 | 15.32 | 15.72 | 2.0M |
| 2024-09-23 | 15.30 | 16.20 | 14.94 | 15.53 | 2.8M |
| 2024-09-20 | 14.74 | 15.31 | 14.36 | 15.08 | 21.2M |
| 2024-09-19 | 15.00 | 15.32 | 14.65 | 14.87 | 2.6M |
| 2024-09-18 | 14.70 | 15.17 | 14.42 | 14.65 | 2.6M |
| 2024-09-17 | 14.15 | 14.75 | 13.84 | 14.54 | 1.5M |
| 2024-09-16 | 14.79 | 14.91 | 13.26 | 13.75 | 3.3M |
| 2024-09-13 | 15.14 | 15.14 | 14.45 | 14.70 | 2.5M |
| 2024-09-12 | 15.72 | 16.01 | 14.62 | 14.95 | 3.1M |
| 2024-09-11 | 15.29 | 15.96 | 15.18 | 15.48 | 3.4M |
| 2024-09-10 | 15.03 | 15.68 | 14.87 | 15.20 | 3.3M |
| 2024-09-09 | 14.08 | 15.98 | 14.08 | 14.88 | 5.6M |
| 2024-09-06 | 13.66 | 14.47 | 13.39 | 14.30 | 1.3M |
| 2024-09-05 | 12.88 | 13.99 | 12.78 | 13.71 | 1.3M |
| 2024-09-04 | 13.21 | 13.49 | 12.77 | 12.87 | 1.7M |
| 2024-09-03 | 13.95 | 13.95 | 13.13 | 13.29 | 1.5M |
| 2024-08-30 | 13.67 | 14.48 | 13.55 | 13.81 | 2.4M |
| 2024-08-29 | 14.16 | 14.39 | 13.34 | 13.45 | 1.7M |
| 2024-08-28 | 14.70 | 14.81 | 13.81 | 14.07 | 2.1M |
| 2024-08-27 | 14.90 | 15.00 | 14.35 | 14.86 | 2.2M |
| 2024-08-26 | 14.16 | 15.45 | 14.10 | 14.76 | 6.0M |
| 2024-08-23 | 14.11 | 14.60 | 13.06 | 13.90 | 3.2M |
| 2024-08-22 | 13.64 | 15.61 | 13.64 | 14.00 | 6.8M |
| 2024-08-21 | 12.50 | 14.57 | 12.50 | 13.51 | 5.7M |
| 2024-08-20 | 12.45 | 12.85 | 12.06 | 12.40 | 3.4M |
| 2024-08-19 | 12.42 | 13.00 | 12.14 | 12.26 | 2.4M |
| 2024-08-16 | 11.19 | 12.88 | 11.16 | 12.62 | 3.8M |
| 2024-08-15 | 10.98 | 11.44 | 10.62 | 11.35 | 3.3M |
| 2024-08-14 | 11.27 | 11.29 | 10.65 | 10.75 | 2.8M |
| 2024-08-13 | 10.95 | 11.14 | 10.71 | 10.95 | 1.7M |
| 2024-08-12 | 11.40 | 11.40 | 10.76 | 10.76 | 1.3M |
| 2024-08-09 | 11.35 | 11.50 | 10.92 | 11.16 | 3.4M |
| 2024-08-08 | 11.39 | 11.50 | 10.80 | 11.15 | 1.9M |
| 2024-08-07 | 11.38 | 11.77 | 10.61 | 10.99 | 2.2M |
| 2024-08-06 | 11.90 | 12.00 | 11.21 | 11.37 | 3.5M |
| 2024-08-05 | 11.25 | 11.96 | 11.05 | 11.45 | 3.5M |
| 2024-08-02 | 11.80 | 12.47 | 11.28 | 11.99 | 3.5M |
| 2024-08-01 | 12.50 | 12.70 | 12.01 | 12.35 | 4.7M |
| 2024-07-31 | 12.29 | 12.70 | 11.99 | 12.50 | 6.7M |
| 2024-07-30 | 10.90 | 12.50 | 10.75 | 12.05 | 19.2M |
| 2024-07-29 | 77.00 | 77.00 | 59.00 | 60.50 | 2.0M |
| 2024-07-26 | 87.37 | 87.37 | 74.00 | 78.69 | 0.1M |
| 2024-07-25 | 113.97 | 113.97 | 80.00 | 83.83 | 0.1M |
| 2024-07-24 | 81.35 | 157.28 | 80.00 | 123.96 | 0.2M |
| 2024-07-23 | 63.87 | 89.00 | 62.00 | 79.30 | 0.1M |
| 2024-07-22 | 59.00 | 62.99 | 57.60 | 60.10 | 0.0M |
| 2024-07-19 | 66.72 | 66.72 | 55.03 | 58.61 | 0.0M |
| 2024-07-18 | 75.00 | 75.50 | 63.03 | 67.11 | 0.0M |
| 2024-07-17 | 55.77 | 79.00 | 55.77 | 71.70 | 0.1M |
| 2024-07-16 | 56.39 | 62.24 | 52.61 | 54.50 | 0.0M |
| 2024-07-15 | 51.98 | 69.00 | 50.04 | 52.95 | 0.0M |
| 2024-07-12 | 41.37 | 56.75 | 41.25 | 49.51 | 0.0M |
| 2024-07-11 | 44.63 | 44.79 | 40.81 | 41.74 | 0.0M |
| 2024-07-10 | 46.99 | 47.00 | 42.86 | 42.98 | 0.0M |
| 2024-07-09 | 46.14 | 49.91 | 45.45 | 46.00 | 0.0M |
| 2024-07-08 | 59.30 | 59.30 | 49.09 | 49.09 | 0.0M |
| 2024-07-05 | 67.81 | 67.81 | 60.01 | 61.00 | 0.0M |
| 2024-07-03 | 65.71 | 66.49 | 61.00 | 63.65 | 0.0M |
| 2024-07-02 | 62.50 | 66.99 | 62.50 | 65.71 | 0.0M |
| 2024-07-01 | 69.03 | 73.58 | 62.26 | 62.26 | 0.0M |
| 2024-06-28 | 75.94 | 77.67 | 71.00 | 71.76 | 0.0M |
| 2024-06-27 | 78.99 | 78.99 | 73.98 | 73.98 | 0.0M |
| 2024-06-26 | 76.80 | 76.80 | 73.50 | 73.55 | 0.0M |
| 2024-06-25 | 83.01 | 85.74 | 75.00 | 79.85 | 0.0M |
| 2024-06-24 | 87.00 | 92.07 | 78.75 | 85.86 | 0.0M |
| 2024-06-21 | 85.39 | 86.51 | 77.27 | 86.51 | 0.0M |
| 2024-06-20 | 84.70 | 85.22 | 68.99 | 81.97 | 0.1M |
| 2024-06-18 | 121.99 | 121.99 | 86.54 | 91.77 | 0.1M |
| 2024-06-17 | 134.21 | 150.22 | 122.09 | 122.09 | 0.0M |
| 2024-06-14 | 129.40 | 169.01 | 116.00 | 134.21 | 0.1M |
| 2024-06-13 | 179.71 | 205.96 | 177.59 | 205.40 | 0.0M |
| 2024-06-12 | 171.00 | 195.13 | 170.00 | 179.31 | 0.0M |
| 2024-06-11 | 259.17 | 259.99 | 172.99 | 172.99 | 0.1M |
| 2024-06-10 | 209.04 | 290.00 | 202.77 | 235.61 | 0.1M |
| 2024-06-07 | 217.90 | 240.61 | 175.00 | 220.00 | 0.0M |
| 2024-06-06 | 135.92 | 224.07 | 123.85 | 220.00 | 0.1M |