24.82
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 | 16.08 | 16.18 | 15.71 | 15.84 | 2.2M |
| 2024-12-30 | 15.80 | 16.18 | 15.70 | 16.05 | 2.2M |
| 2024-12-27 | 15.55 | 15.98 | 15.55 | 15.66 | 1.4M |
| 2024-12-26 | 15.71 | 15.90 | 15.45 | 15.80 | 1.9M |
| 2024-12-24 | 16.10 | 16.40 | 15.60 | 15.69 | 4.1M |
| 2024-12-23 | 15.59 | 16.20 | 15.30 | 15.93 | 4.5M |
| 2024-12-20 | 15.51 | 15.79 | 15.00 | 15.48 | 3.1M |
| 2024-12-19 | 16.61 | 16.61 | 15.11 | 15.48 | 4.4M |
| 2024-12-18 | 17.35 | 17.60 | 16.45 | 16.52 | 8.0M |
| 2024-12-17 | 17.95 | 18.39 | 16.71 | 17.16 | 17.8M |
| 2024-12-16 | 16.31 | 17.70 | 16.20 | 17.68 | 17.4M |
| 2024-12-13 | 16.37 | 16.50 | 16.00 | 16.26 | 3.8M |
| 2024-12-12 | 16.05 | 16.54 | 16.01 | 16.34 | 4.0M |
| 2024-12-11 | 16.26 | 16.36 | 15.79 | 16.05 | 2.8M |
| 2024-12-10 | 16.48 | 17.10 | 15.66 | 15.95 | 9.5M |
| 2024-12-09 | 16.74 | 16.74 | 16.20 | 16.39 | 3.0M |
| 2024-12-06 | 16.83 | 16.84 | 16.21 | 16.45 | 3.1M |
| 2024-12-05 | 16.85 | 17.37 | 16.51 | 16.68 | 7.8M |
| 2024-12-04 | 15.99 | 16.90 | 15.80 | 16.70 | 10.0M |
| 2024-12-03 | 16.31 | 16.33 | 15.50 | 16.11 | 4.2M |
| 2024-12-02 | 16.26 | 16.40 | 16.01 | 16.12 | 4.0M |
| 2024-11-29 | 15.75 | 16.20 | 15.75 | 15.90 | 3.1M |
| 2024-11-28 | 15.52 | 16.25 | 15.25 | 15.85 | 5.6M |
| 2024-11-27 | 14.99 | 15.79 | 14.90 | 15.48 | 3.0M |
| 2024-11-26 | 15.75 | 15.98 | 14.44 | 14.50 | 5.2M |
| 2024-11-25 | 16.00 | 16.04 | 15.50 | 15.70 | 1.8M |
| 2024-11-22 | 16.75 | 16.87 | 15.40 | 15.77 | 5.3M |
| 2024-11-21 | 16.95 | 17.02 | 16.50 | 16.59 | 3.9M |
| 2024-11-20 | 17.05 | 17.50 | 16.50 | 16.78 | 5.6M |
| 2024-11-19 | 17.30 | 18.10 | 16.83 | 16.91 | 9.3M |
| 2024-11-18 | 17.75 | 17.89 | 17.10 | 17.31 | 5.4M |
| 2024-11-15 | 18.49 | 18.50 | 17.52 | 17.66 | 8.9M |
| 2024-11-14 | 18.00 | 18.98 | 17.98 | 18.05 | 23.4M |
| 2024-11-13 | 17.69 | 17.72 | 17.05 | 17.72 | 23.6M |
| 2024-11-12 | 15.29 | 16.40 | 15.29 | 16.21 | 14.4M |
| 2024-11-11 | 15.59 | 15.59 | 15.00 | 15.00 | 2.2M |
| 2024-11-08 | 15.24 | 15.38 | 15.00 | 15.23 | 1.6M |
| 2024-11-07 | 15.05 | 15.56 | 15.05 | 15.15 | 3.0M |
| 2024-11-06 | 14.50 | 15.74 | 14.21 | 15.20 | 10.8M |
| 2024-11-05 | 14.70 | 14.79 | 14.20 | 14.39 | 1.9M |
| 2024-11-04 | 15.01 | 15.11 | 14.58 | 14.68 | 2.7M |
| 2024-11-01 | 15.10 | 15.20 | 14.62 | 14.90 | 1.5M |
| 2024-10-31 | 15.15 | 15.31 | 14.95 | 15.10 | 1.2M |
| 2024-10-30 | 15.29 | 15.70 | 14.93 | 15.23 | 2.4M |
| 2024-10-29 | 15.50 | 15.64 | 15.10 | 15.20 | 1.5M |
| 2024-10-28 | 15.46 | 16.00 | 15.12 | 15.50 | 3.0M |
| 2024-10-25 | 15.97 | 15.97 | 15.20 | 15.50 | 2.5M |
| 2024-10-24 | 15.95 | 16.20 | 15.65 | 15.74 | 3.6M |
| 2024-10-23 | 16.15 | 16.30 | 15.75 | 15.80 | 2.4M |
| 2024-10-22 | 15.85 | 16.70 | 15.80 | 16.00 | 9.6M |
| 2024-10-21 | 15.77 | 16.09 | 15.55 | 15.77 | 3.1M |
| 2024-10-18 | 15.81 | 16.16 | 15.31 | 15.45 | 2.5M |
| 2024-10-17 | 16.14 | 16.16 | 15.60 | 15.63 | 2.4M |
| 2024-10-16 | 16.44 | 16.55 | 15.78 | 16.00 | 5.1M |
| 2024-10-15 | 15.49 | 16.49 | 15.30 | 16.25 | 8.2M |
| 2024-10-14 | 15.60 | 16.25 | 14.55 | 15.21 | 7.6M |
| 2024-10-11 | 17.40 | 17.40 | 15.51 | 15.51 | 16.6M |
| 2024-10-10 | 18.30 | 18.49 | 17.15 | 17.21 | 16.2M |
| 2024-10-09 | 17.49 | 17.81 | 17.01 | 17.35 | 4.2M |
| 2024-10-08 | 17.44 | 17.90 | 17.15 | 17.38 | 4.0M |
| 2024-10-07 | 17.60 | 18.10 | 16.99 | 17.30 | 5.2M |
| 2024-10-04 | 17.50 | 17.74 | 17.03 | 17.35 | 3.4M |
| 2024-10-03 | 17.33 | 18.28 | 17.20 | 17.50 | 11.9M |
| 2024-10-02 | 17.80 | 17.92 | 16.41 | 17.03 | 8.7M |
| 2024-10-01 | 17.99 | 18.37 | 17.40 | 17.85 | 6.3M |
| 2024-09-30 | 19.10 | 19.20 | 17.51 | 17.85 | 5.8M |
| 2024-09-27 | 18.00 | 19.40 | 17.99 | 18.80 | 14.2M |
| 2024-09-26 | 18.00 | 18.49 | 17.35 | 17.90 | 12.8M |
| 2024-09-25 | 17.70 | 17.95 | 16.99 | 17.39 | 4.4M |
| 2024-09-24 | 17.81 | 18.25 | 16.90 | 17.40 | 5.3M |
| 2024-09-23 | 17.45 | 19.01 | 16.90 | 17.65 | 15.2M |
| 2024-09-20 | 17.99 | 18.35 | 16.50 | 17.20 | 3.5M |
| 2024-09-19 | 19.05 | 19.59 | 17.51 | 17.76 | 9.9M |
| 2024-09-18 | 19.05 | 20.05 | 18.70 | 18.80 | 10.3M |
| 2024-09-16 | 18.38 | 19.95 | 18.38 | 18.66 | 8.8M |
| 2024-09-13 | 19.10 | 20.55 | 18.85 | 19.00 | 25.9M |
| 2024-09-12 | 18.40 | 19.00 | 17.96 | 18.79 | 8.4M |
| 2024-09-11 | 19.10 | 19.74 | 17.55 | 18.40 | 17.4M |
| 2024-09-10 | 17.25 | 18.41 | 16.76 | 18.41 | 14.9M |
| 2024-09-09 | 17.30 | 17.68 | 16.00 | 16.80 | 6.6M |
| 2024-09-06 | 18.50 | 18.80 | 16.50 | 17.25 | 9.1M |
| 2024-09-05 | 19.49 | 19.50 | 17.25 | 18.30 | 18.6M |
| 2024-09-04 | 17.56 | 18.02 | 17.55 | 18.02 | 2.2M |
| 2024-09-03 | 15.00 | 16.38 | 14.85 | 16.38 | 12.0M |
| 2024-09-02 | 17.29 | 17.48 | 14.73 | 14.73 | 21.5M |
| 2024-08-30 | 15.76 | 16.37 | 15.76 | 16.37 | 4.4M |
| 2024-08-29 | 14.28 | 14.88 | 13.80 | 14.88 | 21.5M |
| 2024-08-28 | 12.69 | 13.53 | 12.65 | 13.53 | 16.6M |
| 2024-08-27 | 12.30 | 12.30 | 11.25 | 12.30 | 28.0M |
| 2024-08-26 | 11.18 | 11.18 | 11.18 | 11.18 | 2.9M |
| 2024-08-23 | 9.25 | 10.16 | 9.11 | 10.16 | 4.9M |
| 2024-08-22 | 9.36 | 9.55 | 9.10 | 9.11 | 0.3M |
| 2024-08-21 | 9.25 | 9.45 | 9.21 | 9.22 | 0.3M |
| 2024-08-20 | 9.25 | 9.37 | 9.15 | 9.21 | 0.4M |
| 2024-08-19 | 9.53 | 9.59 | 9.10 | 9.21 | 0.4M |
| 2024-08-16 | 8.80 | 9.72 | 8.80 | 9.69 | 2.5M |
| 2024-08-15 | 8.90 | 9.16 | 8.80 | 8.82 | 1.4M |
| 2024-08-13 | 8.85 | 8.92 | 8.77 | 8.79 | 0.3M |
| 2024-08-12 | 9.34 | 9.40 | 8.82 | 8.90 | 0.4M |
| 2024-08-09 | 9.50 | 9.80 | 9.20 | 9.26 | 1.4M |
| 2024-08-08 | 8.64 | 9.50 | 8.52 | 9.40 | 3.7M |
| 2024-08-07 | 8.47 | 8.65 | 8.33 | 8.53 | 0.2M |
| 2024-08-06 | 8.55 | 8.75 | 8.06 | 8.49 | 1.1M |
| 2024-08-05 | 8.87 | 8.87 | 8.41 | 8.43 | 5.9M |
| 2024-08-02 | 9.10 | 9.40 | 8.55 | 8.78 | 4.1M |
| 2024-08-01 | 9.24 | 9.28 | 8.80 | 9.00 | 0.4M |
| 2024-07-31 | 9.24 | 9.24 | 8.96 | 9.11 | 1.2M |
| 2024-07-30 | 9.35 | 9.35 | 9.00 | 9.15 | 0.9M |
| 2024-07-29 | 9.15 | 9.38 | 9.00 | 9.25 | 1.9M |
| 2024-07-26 | 9.49 | 9.64 | 9.07 | 9.20 | 1.1M |
| 2024-07-25 | 9.78 | 9.80 | 9.41 | 9.42 | 1.9M |
| 2024-07-24 | 9.34 | 9.95 | 9.25 | 9.64 | 7.5M |
| 2024-07-23 | 9.29 | 9.45 | 8.99 | 9.20 | 2.2M |
| 2024-07-22 | 9.20 | 9.38 | 8.91 | 9.05 | 2.7M |
| 2024-07-19 | 9.50 | 9.50 | 8.90 | 9.15 | 1.2M |
| 2024-07-18 | 9.53 | 9.60 | 9.30 | 9.31 | 1.0M |
| 2024-07-15 | 9.61 | 10.14 | 9.35 | 9.48 | 3.1M |
| 2024-07-12 | 9.12 | 9.60 | 9.05 | 9.32 | 2.3M |
| 2024-07-11 | 8.94 | 9.46 | 8.78 | 9.13 | 3.9M |
| 2024-07-10 | 8.67 | 9.27 | 8.60 | 8.75 | 2.3M |
| 2024-07-09 | 8.74 | 8.80 | 8.58 | 8.70 | 0.3M |
| 2024-07-08 | 8.68 | 8.80 | 8.56 | 8.65 | 0.2M |
| 2024-07-05 | 8.57 | 8.70 | 8.55 | 8.69 | 0.1M |
| 2024-07-04 | 8.56 | 8.85 | 8.50 | 8.60 | 0.6M |
| 2024-07-03 | 8.69 | 8.69 | 8.57 | 8.68 | 0.1M |
| 2024-07-02 | 8.68 | 8.72 | 8.57 | 8.69 | 0.7M |
| 2024-07-01 | 8.52 | 8.68 | 8.47 | 8.66 | 0.2M |
| 2024-06-28 | 8.66 | 8.67 | 8.50 | 8.58 | 0.1M |
| 2024-06-27 | 8.41 | 8.68 | 8.40 | 8.59 | 0.0M |
| 2024-06-26 | 8.60 | 8.78 | 8.45 | 8.45 | 0.3M |
| 2024-06-25 | 8.60 | 8.94 | 8.55 | 8.65 | 2.0M |
| 2024-06-24 | 8.54 | 8.70 | 8.49 | 8.58 | 1.8M |
| 2024-06-21 | 8.79 | 8.85 | 8.53 | 8.55 | 0.1M |
| 2024-06-20 | 8.55 | 8.90 | 8.55 | 8.65 | 0.3M |
| 2024-06-14 | 8.85 | 8.85 | 8.40 | 8.50 | 0.4M |
| 2024-06-13 | 8.50 | 8.88 | 8.50 | 8.60 | 1.2M |
| 2024-06-12 | 8.69 | 8.79 | 8.61 | 8.65 | 0.2M |
| 2024-06-11 | 8.89 | 8.89 | 8.55 | 8.55 | 0.1M |
| 2024-06-10 | 8.88 | 8.88 | 8.71 | 8.78 | 0.1M |
| 2024-06-07 | 9.01 | 9.01 | 8.70 | 8.88 | 0.2M |
| 2024-06-06 | 8.89 | 9.45 | 8.72 | 8.90 | 1.9M |
| 2024-06-05 | 8.69 | 8.93 | 8.66 | 8.85 | 0.3M |
| 2024-06-04 | 8.78 | 8.81 | 8.50 | 8.75 | 2.1M |
| 2024-06-03 | 9.00 | 9.00 | 8.65 | 8.87 | 0.3M |
| 2024-05-31 | 9.08 | 9.10 | 8.70 | 8.90 | 0.1M |
| 2024-05-30 | 8.80 | 9.05 | 8.79 | 9.00 | 0.2M |
| 2024-05-29 | 8.95 | 8.95 | 8.70 | 8.89 | 0.3M |
| 2024-05-27 | 9.10 | 9.14 | 8.90 | 8.96 | 0.9M |
| 2024-05-24 | 9.52 | 9.65 | 9.16 | 9.20 | 1.8M |
| 2024-05-23 | 8.70 | 9.57 | 8.69 | 9.45 | 4.7M |
| 2024-05-22 | 8.62 | 8.97 | 8.30 | 8.60 | 0.8M |
| 2024-05-21 | 8.98 | 9.01 | 8.75 | 8.85 | 1.2M |
| 2024-05-20 | 9.29 | 9.29 | 8.99 | 9.03 | 0.4M |
| 2024-05-17 | 9.33 | 9.40 | 9.20 | 9.29 | 0.4M |
| 2024-05-16 | 9.30 | 9.50 | 9.20 | 9.23 | 0.5M |
| 2024-05-15 | 9.31 | 9.60 | 9.31 | 9.39 | 0.5M |
| 2024-05-14 | 9.42 | 9.60 | 9.29 | 9.36 | 0.6M |
| 2024-05-13 | 9.39 | 9.84 | 9.24 | 9.45 | 3.5M |
| 2024-05-10 | 9.91 | 9.91 | 9.12 | 9.21 | 3.9M |
| 2024-05-09 | 9.80 | 10.29 | 9.50 | 9.92 | 11.1M |
| 2024-05-08 | 9.74 | 9.96 | 8.95 | 9.65 | 22.7M |
| 2024-05-07 | 10.48 | 10.55 | 9.55 | 9.56 | 6.3M |
| 2024-05-06 | 10.50 | 10.79 | 9.80 | 10.38 | 1.8M |
| 2024-05-03 | 10.75 | 10.89 | 10.00 | 10.50 | 2.9M |
| 2024-05-02 | 10.90 | 11.09 | 10.75 | 10.90 | 0.5M |
| 2024-04-30 | 11.10 | 11.35 | 10.92 | 11.14 | 1.4M |
| 2024-04-29 | 11.60 | 11.60 | 10.90 | 11.20 | 3.0M |
| 2024-04-26 | 11.55 | 11.60 | 11.13 | 11.49 | 0.5M |
| 2024-04-25 | 11.69 | 12.15 | 11.40 | 11.60 | 1.9M |
| 2024-04-24 | 11.70 | 11.95 | 11.57 | 11.66 | 1.1M |
| 2024-04-23 | 12.20 | 12.25 | 11.10 | 11.50 | 1.8M |
| 2024-04-22 | 13.00 | 13.00 | 12.00 | 12.10 | 6.3M |