15.20
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 | 12.76 | 12.80 | 12.17 | 12.17 | 58.4M |
| 2024-12-30 | 12.60 | 12.89 | 12.56 | 12.73 | 42.9M |
| 2024-12-27 | 12.56 | 12.83 | 12.50 | 12.59 | 42.5M |
| 2024-12-26 | 12.39 | 12.62 | 12.35 | 12.56 | 32.3M |
| 2024-12-25 | 12.62 | 12.64 | 12.36 | 12.40 | 28.2M |
| 2024-12-24 | 12.55 | 12.64 | 12.38 | 12.62 | 31.7M |
| 2024-12-23 | 12.80 | 12.85 | 12.51 | 12.52 | 41.7M |
| 2024-12-20 | 12.64 | 12.98 | 12.58 | 12.85 | 57.2M |
| 2024-12-19 | 12.40 | 12.67 | 12.37 | 12.65 | 35.0M |
| 2024-12-18 | 12.38 | 12.61 | 12.37 | 12.55 | 36.0M |
| 2024-12-17 | 12.53 | 12.61 | 12.35 | 12.37 | 37.4M |
| 2024-12-16 | 12.75 | 12.81 | 12.45 | 12.55 | 43.7M |
| 2024-12-13 | 12.90 | 12.99 | 12.76 | 12.81 | 48.9M |
| 2024-12-12 | 12.99 | 13.02 | 12.83 | 12.98 | 43.7M |
| 2024-12-11 | 12.85 | 13.03 | 12.81 | 12.98 | 35.8M |
| 2024-12-10 | 13.19 | 13.24 | 12.84 | 12.85 | 66.1M |
| 2024-12-09 | 12.97 | 12.98 | 12.71 | 12.83 | 40.8M |
| 2024-12-06 | 12.88 | 13.02 | 12.76 | 12.97 | 46.4M |
| 2024-12-05 | 12.77 | 12.92 | 12.73 | 12.84 | 39.3M |
| 2024-12-04 | 13.16 | 13.28 | 12.80 | 12.87 | 61.7M |
| 2024-12-03 | 13.06 | 13.13 | 12.80 | 12.88 | 50.8M |
| 2024-12-02 | 12.90 | 13.11 | 12.74 | 13.06 | 61.0M |
| 2024-11-29 | 12.78 | 13.08 | 12.69 | 12.93 | 46.0M |
| 2024-11-28 | 12.96 | 13.02 | 12.79 | 12.82 | 38.4M |
| 2024-11-27 | 12.73 | 12.95 | 12.52 | 12.95 | 43.3M |
| 2024-11-26 | 12.82 | 12.98 | 12.70 | 12.74 | 32.0M |
| 2024-11-25 | 12.99 | 13.08 | 12.60 | 12.86 | 46.2M |
| 2024-11-22 | 13.53 | 13.62 | 12.97 | 12.98 | 56.6M |
| 2024-11-21 | 13.56 | 13.62 | 13.35 | 13.52 | 42.5M |
| 2024-11-20 | 13.63 | 13.75 | 13.46 | 13.57 | 62.7M |
| 2024-11-19 | 13.12 | 13.65 | 13.07 | 13.64 | 61.9M |
| 2024-11-18 | 13.50 | 13.56 | 12.97 | 13.05 | 75.4M |
| 2024-11-15 | 13.93 | 14.12 | 13.50 | 13.50 | 82.8M |
| 2024-11-14 | 14.66 | 14.70 | 14.00 | 14.01 | 80.7M |
| 2024-11-13 | 14.66 | 14.77 | 14.35 | 14.69 | 84.9M |
| 2024-11-12 | 15.16 | 15.17 | 14.60 | 14.78 | 141.1M |
| 2024-11-11 | 14.18 | 15.34 | 14.10 | 15.15 | 201.2M |
| 2024-11-08 | 14.30 | 14.57 | 14.16 | 14.20 | 148.4M |
| 2024-11-07 | 13.91 | 14.12 | 13.72 | 14.07 | 100.8M |
| 2024-11-06 | 13.76 | 14.28 | 13.76 | 13.90 | 130.5M |
| 2024-11-05 | 13.40 | 13.78 | 13.31 | 13.74 | 101.7M |
| 2024-11-04 | 13.15 | 13.49 | 13.11 | 13.37 | 57.4M |
| 2024-11-01 | 13.76 | 13.87 | 13.25 | 13.25 | 97.8M |
| 2024-10-31 | 13.68 | 13.87 | 13.33 | 13.75 | 126.0M |
| 2024-10-30 | 13.58 | 14.00 | 13.53 | 13.67 | 120.3M |
| 2024-10-29 | 13.38 | 13.96 | 13.30 | 13.55 | 139.7M |
| 2024-10-28 | 13.32 | 13.38 | 13.15 | 13.38 | 63.4M |
| 2024-10-25 | 13.12 | 13.49 | 13.12 | 13.32 | 73.3M |
| 2024-10-24 | 13.10 | 13.28 | 13.01 | 13.12 | 50.7M |
| 2024-10-23 | 13.29 | 13.42 | 13.14 | 13.18 | 76.8M |
| 2024-10-22 | 13.47 | 13.52 | 13.18 | 13.28 | 94.0M |
| 2024-10-21 | 13.15 | 13.65 | 12.88 | 13.38 | 158.9M |
| 2024-10-18 | 12.23 | 13.09 | 12.17 | 12.79 | 121.8M |
| 2024-10-17 | 12.36 | 12.44 | 12.20 | 12.22 | 46.3M |
| 2024-10-16 | 12.30 | 12.49 | 12.20 | 12.27 | 53.0M |
| 2024-10-15 | 12.66 | 12.98 | 12.41 | 12.51 | 78.0M |
| 2024-10-14 | 12.37 | 12.64 | 12.11 | 12.59 | 73.3M |
| 2024-10-11 | 12.83 | 12.98 | 12.21 | 12.38 | 92.3M |
| 2024-10-10 | 13.50 | 13.67 | 12.75 | 13.00 | 151.1M |
| 2024-10-09 | 13.90 | 14.44 | 13.01 | 13.50 | 307.5M |
| 2024-10-08 | 13.71 | 13.71 | 13.05 | 13.71 | 216.0M |
| 2024-09-30 | 11.94 | 12.46 | 11.78 | 12.46 | 141.7M |
| 2024-09-27 | 10.88 | 11.34 | 10.83 | 11.33 | 62.6M |
| 2024-09-26 | 10.23 | 10.64 | 10.19 | 10.64 | 45.7M |
| 2024-09-25 | 10.20 | 10.49 | 10.19 | 10.24 | 50.6M |
| 2024-09-24 | 9.80 | 10.13 | 9.75 | 10.12 | 37.2M |
| 2024-09-23 | 9.72 | 9.81 | 9.64 | 9.77 | 14.9M |
| 2024-09-20 | 9.81 | 9.85 | 9.65 | 9.73 | 17.2M |
| 2024-09-19 | 9.55 | 9.92 | 9.55 | 9.80 | 32.9M |
| 2024-09-18 | 9.74 | 9.80 | 9.45 | 9.54 | 30.1M |
| 2024-09-13 | 9.94 | 9.95 | 9.70 | 9.74 | 20.8M |
| 2024-09-12 | 10.02 | 10.13 | 9.90 | 9.91 | 20.2M |
| 2024-09-11 | 10.03 | 10.07 | 9.92 | 9.98 | 16.3M |
| 2024-09-10 | 10.03 | 10.10 | 9.75 | 10.05 | 29.0M |
| 2024-09-09 | 10.13 | 10.16 | 10.01 | 10.03 | 20.0M |
| 2024-09-06 | 10.27 | 10.35 | 10.14 | 10.15 | 16.9M |
| 2024-09-05 | 10.19 | 10.37 | 10.19 | 10.32 | 15.8M |
| 2024-09-04 | 10.16 | 10.24 | 10.12 | 10.20 | 15.4M |
| 2024-09-03 | 10.14 | 10.31 | 10.14 | 10.24 | 18.3M |
| 2024-09-02 | 10.41 | 10.46 | 10.15 | 10.15 | 26.5M |
| 2024-08-30 | 10.39 | 10.59 | 10.33 | 10.45 | 42.7M |
| 2024-08-29 | 10.23 | 10.42 | 10.16 | 10.33 | 24.3M |
| 2024-08-28 | 10.15 | 10.70 | 10.15 | 10.23 | 38.8M |
| 2024-08-27 | 10.61 | 10.61 | 10.09 | 10.11 | 27.3M |
| 2024-08-26 | 10.56 | 10.68 | 10.55 | 10.59 | 11.4M |
| 2024-08-23 | 10.51 | 10.61 | 10.44 | 10.57 | 13.9M |
| 2024-08-22 | 10.79 | 10.87 | 10.51 | 10.54 | 23.5M |
| 2024-08-21 | 10.80 | 10.98 | 10.76 | 10.80 | 17.1M |
| 2024-08-20 | 11.15 | 11.18 | 10.72 | 10.86 | 27.2M |
| 2024-08-19 | 11.21 | 11.30 | 11.12 | 11.16 | 17.8M |
| 2024-08-16 | 11.32 | 11.40 | 11.23 | 11.24 | 18.2M |
| 2024-08-15 | 11.21 | 11.51 | 11.20 | 11.32 | 28.7M |
| 2024-08-14 | 11.40 | 11.41 | 11.23 | 11.25 | 15.4M |
| 2024-08-13 | 11.32 | 11.38 | 11.24 | 11.36 | 11.9M |
| 2024-08-12 | 11.40 | 11.42 | 11.26 | 11.28 | 17.8M |
| 2024-08-09 | 11.64 | 11.71 | 11.38 | 11.38 | 19.8M |
| 2024-08-08 | 11.51 | 11.69 | 11.38 | 11.56 | 19.4M |
| 2024-08-07 | 11.40 | 11.83 | 11.36 | 11.59 | 30.9M |
| 2024-08-06 | 11.40 | 11.49 | 11.26 | 11.40 | 24.9M |
| 2024-08-05 | 11.60 | 11.79 | 11.31 | 11.32 | 33.5M |
| 2024-08-02 | 11.80 | 11.97 | 11.71 | 11.72 | 24.2M |
| 2024-08-01 | 11.92 | 12.10 | 11.77 | 11.96 | 37.2M |
| 2024-07-31 | 11.47 | 11.91 | 11.46 | 11.91 | 46.7M |
| 2024-07-30 | 11.32 | 11.57 | 11.21 | 11.54 | 25.1M |
| 2024-07-29 | 11.43 | 11.51 | 11.33 | 11.34 | 16.5M |
| 2024-07-26 | 11.22 | 11.53 | 11.20 | 11.43 | 22.0M |
| 2024-07-25 | 11.23 | 11.36 | 11.12 | 11.22 | 23.4M |
| 2024-07-24 | 11.38 | 11.54 | 11.25 | 11.27 | 30.6M |
| 2024-07-23 | 11.99 | 11.99 | 11.49 | 11.51 | 31.4M |
| 2024-07-22 | 11.98 | 12.12 | 11.94 | 12.03 | 26.7M |
| 2024-07-19 | 11.57 | 12.13 | 11.51 | 11.96 | 45.3M |
| 2024-07-18 | 11.70 | 11.72 | 11.31 | 11.58 | 31.9M |
| 2024-07-17 | 12.09 | 12.11 | 11.78 | 11.80 | 22.3M |
| 2024-07-16 | 11.94 | 12.11 | 11.83 | 12.09 | 23.6M |
| 2024-07-15 | 12.08 | 12.19 | 11.92 | 11.96 | 17.2M |
| 2024-07-12 | 12.06 | 12.13 | 11.97 | 12.07 | 19.6M |
| 2024-07-11 | 11.98 | 12.23 | 11.91 | 12.13 | 39.4M |
| 2024-07-10 | 11.70 | 11.90 | 11.63 | 11.81 | 25.0M |
| 2024-07-09 | 11.26 | 11.76 | 11.21 | 11.73 | 33.9M |
| 2024-07-08 | 11.49 | 11.50 | 11.22 | 11.27 | 15.9M |
| 2024-07-05 | 11.41 | 11.51 | 11.25 | 11.40 | 15.8M |
| 2024-07-04 | 11.65 | 11.70 | 11.40 | 11.40 | 17.2M |
| 2024-07-03 | 11.72 | 11.81 | 11.53 | 11.65 | 22.0M |
| 2024-07-02 | 11.82 | 11.89 | 11.68 | 11.71 | 16.7M |
| 2024-07-01 | 11.75 | 11.93 | 11.61 | 11.84 | 18.7M |
| 2024-06-28 | 11.65 | 11.92 | 11.63 | 11.72 | 22.5M |
| 2024-06-27 | 11.85 | 11.98 | 11.67 | 11.68 | 20.2M |
| 2024-06-26 | 11.52 | 11.96 | 11.30 | 11.93 | 30.2M |
| 2024-06-25 | 11.86 | 11.96 | 11.37 | 11.43 | 32.9M |
| 2024-06-24 | 12.17 | 12.22 | 11.73 | 11.76 | 32.6M |
| 2024-06-21 | 12.19 | 12.28 | 11.92 | 12.26 | 31.6M |
| 2024-06-20 | 12.41 | 12.63 | 12.28 | 12.28 | 31.4M |
| 2024-06-19 | 12.61 | 12.72 | 12.40 | 12.48 | 27.9M |
| 2024-06-18 | 12.64 | 12.76 | 12.57 | 12.67 | 31.1M |
| 2024-06-17 | 12.35 | 12.71 | 12.28 | 12.65 | 36.1M |
| 2024-06-14 | 12.60 | 12.60 | 12.35 | 12.41 | 29.0M |
| 2024-06-13 | 12.53 | 12.67 | 12.44 | 12.60 | 28.5M |
| 2024-06-12 | 12.64 | 12.72 | 12.51 | 12.56 | 33.0M |
| 2024-06-11 | 12.17 | 12.64 | 12.11 | 12.64 | 39.9M |
| 2024-06-07 | 12.16 | 12.32 | 12.05 | 12.18 | 20.5M |
| 2024-06-06 | 12.33 | 12.55 | 12.11 | 12.14 | 29.0M |
| 2024-06-05 | 12.21 | 12.50 | 12.17 | 12.32 | 24.1M |
| 2024-06-04 | 12.36 | 12.37 | 12.05 | 12.25 | 24.7M |
| 2024-06-03 | 12.46 | 12.49 | 12.23 | 12.30 | 33.3M |
| 2024-05-31 | 12.64 | 12.74 | 12.52 | 12.53 | 26.8M |
| 2024-05-30 | 12.44 | 12.66 | 12.32 | 12.59 | 27.7M |
| 2024-05-29 | 12.51 | 12.62 | 12.35 | 12.46 | 21.5M |
| 2024-05-28 | 12.63 | 12.88 | 12.56 | 12.58 | 36.4M |
| 2024-05-27 | 12.40 | 12.59 | 12.23 | 12.57 | 27.9M |
| 2024-05-24 | 12.50 | 12.64 | 12.36 | 12.37 | 21.2M |
| 2024-05-23 | 12.78 | 12.83 | 12.54 | 12.55 | 23.0M |
| 2024-05-22 | 12.68 | 12.92 | 12.68 | 12.83 | 33.9M |
| 2024-05-21 | 12.63 | 12.72 | 12.48 | 12.68 | 26.2M |
| 2024-05-20 | 12.62 | 12.77 | 12.58 | 12.67 | 29.7M |
| 2024-05-17 | 12.31 | 12.58 | 12.24 | 12.58 | 26.9M |
| 2024-05-16 | 12.27 | 12.41 | 12.18 | 12.31 | 21.2M |
| 2024-05-15 | 12.39 | 12.44 | 12.15 | 12.16 | 18.3M |
| 2024-05-14 | 12.49 | 12.59 | 12.36 | 12.38 | 17.4M |
| 2024-05-13 | 12.37 | 12.60 | 12.26 | 12.40 | 18.7M |
| 2024-05-10 | 12.63 | 12.68 | 12.44 | 12.51 | 17.4M |
| 2024-05-09 | 12.41 | 12.63 | 12.41 | 12.61 | 21.1M |
| 2024-05-08 | 12.58 | 12.73 | 12.45 | 12.46 | 21.1M |
| 2024-05-07 | 12.59 | 12.63 | 12.43 | 12.59 | 23.4M |
| 2024-05-06 | 12.70 | 12.81 | 12.56 | 12.59 | 32.3M |
| 2024-04-30 | 12.45 | 12.72 | 12.36 | 12.53 | 46.2M |
| 2024-04-29 | 11.69 | 12.46 | 11.64 | 12.45 | 63.9M |
| 2024-04-26 | 11.42 | 11.69 | 11.39 | 11.68 | 30.7M |
| 2024-04-25 | 11.27 | 11.55 | 11.24 | 11.41 | 20.1M |
| 2024-04-24 | 11.32 | 11.43 | 11.21 | 11.37 | 17.0M |
| 2024-04-23 | 11.50 | 11.59 | 11.22 | 11.27 | 22.0M |
| 2024-04-22 | 11.20 | 11.38 | 11.11 | 11.30 | 16.2M |
| 2024-04-19 | 11.43 | 11.48 | 11.23 | 11.30 | 24.7M |
| 2024-04-18 | 11.58 | 11.69 | 11.40 | 11.52 | 22.6M |
| 2024-04-17 | 11.16 | 11.58 | 11.16 | 11.58 | 28.7M |
| 2024-04-16 | 11.50 | 11.51 | 11.11 | 11.15 | 33.6M |
| 2024-04-15 | 11.57 | 11.73 | 11.36 | 11.50 | 26.1M |
| 2024-04-12 | 11.64 | 11.74 | 11.52 | 11.56 | 20.7M |
| 2024-04-11 | 11.68 | 11.81 | 11.60 | 11.66 | 25.7M |
| 2024-04-10 | 12.05 | 12.10 | 11.61 | 11.75 | 27.5M |
| 2024-04-09 | 11.80 | 12.08 | 11.80 | 12.03 | 22.6M |
| 2024-04-08 | 12.20 | 12.20 | 11.77 | 11.78 | 31.3M |
| 2024-04-03 | 12.19 | 12.30 | 12.05 | 12.20 | 24.3M |
| 2024-04-02 | 12.46 | 12.46 | 12.18 | 12.25 | 24.7M |
| 2024-04-01 | 12.16 | 12.59 | 12.16 | 12.46 | 36.2M |
| 2024-03-29 | 12.17 | 12.29 | 12.02 | 12.14 | 21.6M |
| 2024-03-28 | 11.94 | 12.36 | 11.93 | 12.16 | 29.9M |
| 2024-03-27 | 12.47 | 12.54 | 11.96 | 11.96 | 32.7M |
| 2024-03-26 | 12.48 | 12.65 | 12.36 | 12.52 | 25.7M |
| 2024-03-25 | 12.93 | 12.93 | 12.49 | 12.51 | 38.5M |
| 2024-03-22 | 13.08 | 13.19 | 12.81 | 12.95 | 42.9M |
| 2024-03-21 | 13.25 | 13.39 | 13.11 | 13.14 | 34.0M |
| 2024-03-20 | 13.20 | 13.25 | 13.08 | 13.20 | 28.1M |
| 2024-03-19 | 13.23 | 13.34 | 13.18 | 13.20 | 34.6M |
| 2024-03-18 | 13.15 | 13.29 | 13.08 | 13.27 | 39.2M |
| 2024-03-15 | 13.06 | 13.17 | 12.96 | 13.03 | 39.6M |
| 2024-03-14 | 13.20 | 13.30 | 12.92 | 13.12 | 46.2M |
| 2024-03-13 | 13.49 | 13.60 | 13.29 | 13.31 | 48.9M |
| 2024-03-12 | 13.57 | 13.65 | 13.35 | 13.46 | 55.9M |
| 2024-03-11 | 13.20 | 13.68 | 13.03 | 13.57 | 71.3M |
| 2024-03-08 | 13.09 | 13.24 | 13.05 | 13.20 | 41.6M |
| 2024-03-07 | 13.21 | 13.48 | 13.06 | 13.10 | 51.3M |
| 2024-03-06 | 13.34 | 13.53 | 13.04 | 13.28 | 65.7M |
| 2024-03-05 | 13.50 | 13.69 | 13.32 | 13.40 | 75.7M |
| 2024-03-04 | 13.99 | 14.10 | 13.54 | 13.74 | 151.3M |
| 2024-03-01 | 12.65 | 13.68 | 12.65 | 13.68 | 110.0M |
| 2024-02-29 | 11.91 | 12.45 | 11.91 | 12.44 | 46.7M |
| 2024-02-28 | 12.58 | 12.75 | 12.00 | 12.00 | 62.7M |
| 2024-02-27 | 12.16 | 12.62 | 12.09 | 12.58 | 50.6M |
| 2024-02-26 | 12.15 | 12.39 | 12.09 | 12.16 | 37.6M |
| 2024-02-23 | 12.09 | 12.12 | 11.98 | 12.11 | 29.2M |
| 2024-02-22 | 11.97 | 12.13 | 11.91 | 12.05 | 29.0M |
| 2024-02-21 | 11.83 | 12.19 | 11.76 | 11.97 | 35.7M |
| 2024-02-20 | 11.90 | 11.98 | 11.75 | 11.90 | 24.5M |
| 2024-02-19 | 12.01 | 12.09 | 11.81 | 12.00 | 34.1M |
| 2024-02-08 | 11.56 | 11.88 | 11.46 | 11.86 | 42.8M |
| 2024-02-07 | 11.60 | 11.77 | 11.35 | 11.50 | 45.3M |
| 2024-02-06 | 10.90 | 11.64 | 10.82 | 11.59 | 44.9M |
| 2024-02-05 | 10.99 | 11.21 | 10.45 | 11.04 | 51.5M |
| 2024-02-02 | 11.40 | 11.55 | 10.80 | 11.07 | 44.6M |
| 2024-02-01 | 10.98 | 11.63 | 10.95 | 11.40 | 38.4M |
| 2024-01-31 | 11.43 | 11.50 | 11.00 | 11.01 | 36.3M |
| 2024-01-30 | 12.10 | 12.18 | 11.48 | 11.54 | 33.1M |
| 2024-01-29 | 12.57 | 12.73 | 12.18 | 12.21 | 22.5M |
| 2024-01-26 | 12.61 | 12.74 | 12.57 | 12.57 | 22.6M |
| 2024-01-25 | 12.37 | 12.80 | 12.33 | 12.71 | 31.8M |
| 2024-01-24 | 12.46 | 12.52 | 12.03 | 12.45 | 28.6M |
| 2024-01-23 | 12.49 | 12.56 | 12.32 | 12.45 | 21.3M |
| 2024-01-22 | 12.89 | 12.91 | 12.33 | 12.51 | 31.2M |
| 2024-01-19 | 12.82 | 13.13 | 12.78 | 12.94 | 25.2M |
| 2024-01-18 | 12.80 | 12.90 | 12.55 | 12.85 | 26.1M |
| 2024-01-17 | 13.00 | 13.02 | 12.85 | 12.94 | 16.3M |
| 2024-01-16 | 13.00 | 13.08 | 12.83 | 13.03 | 19.6M |
| 2024-01-15 | 13.06 | 13.14 | 12.93 | 13.08 | 15.3M |
| 2024-01-12 | 13.09 | 13.15 | 13.01 | 13.09 | 15.0M |
| 2024-01-11 | 13.00 | 13.19 | 12.97 | 13.13 | 15.6M |
| 2024-01-10 | 13.15 | 13.17 | 12.95 | 13.07 | 21.7M |
| 2024-01-09 | 13.26 | 13.35 | 12.92 | 13.21 | 29.3M |
| 2024-01-08 | 13.27 | 13.55 | 13.13 | 13.27 | 24.3M |
| 2024-01-05 | 13.29 | 13.46 | 13.14 | 13.33 | 23.0M |
| 2024-01-04 | 13.60 | 13.68 | 13.28 | 13.34 | 20.8M |
| 2024-01-03 | 13.64 | 13.76 | 13.59 | 13.65 | 16.4M |
| 2024-01-02 | 13.85 | 13.87 | 13.70 | 13.71 | 17.5M |