17.99
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 | 22.58 | 24.00 | 22.45 | 22.56 | 9.0M |
| 2024-12-30 | 23.12 | 23.12 | 22.00 | 22.98 | 7.4M |
| 2024-12-27 | 22.23 | 23.60 | 21.86 | 23.15 | 12.2M |
| 2024-12-26 | 22.00 | 22.88 | 21.64 | 22.48 | 11.1M |
| 2024-12-25 | 22.31 | 24.39 | 21.90 | 22.90 | 17.3M |
| 2024-12-24 | 23.71 | 24.20 | 22.31 | 22.31 | 12.2M |
| 2024-12-23 | 24.83 | 25.65 | 22.87 | 24.79 | 22.2M |
| 2024-12-20 | 22.80 | 24.87 | 22.49 | 23.55 | 17.4M |
| 2024-12-19 | 24.60 | 25.19 | 22.47 | 22.80 | 19.5M |
| 2024-12-18 | 23.00 | 25.55 | 22.02 | 24.96 | 21.2M |
| 2024-12-17 | 24.10 | 25.60 | 23.28 | 23.50 | 29.5M |
| 2024-12-16 | 21.36 | 23.33 | 21.35 | 23.27 | 17.6M |
| 2024-12-13 | 20.00 | 22.30 | 19.36 | 21.21 | 19.8M |
| 2024-12-12 | 19.13 | 20.60 | 19.00 | 20.30 | 15.4M |
| 2024-12-11 | 18.74 | 19.61 | 18.74 | 19.39 | 10.3M |
| 2024-12-10 | 18.51 | 19.65 | 18.25 | 18.64 | 13.2M |
| 2024-12-09 | 18.35 | 18.48 | 17.80 | 17.88 | 7.1M |
| 2024-12-06 | 18.17 | 19.17 | 18.04 | 18.76 | 11.2M |
| 2024-12-05 | 18.08 | 18.30 | 17.68 | 18.03 | 8.2M |
| 2024-12-04 | 18.14 | 19.54 | 17.92 | 18.22 | 13.9M |
| 2024-12-03 | 18.20 | 18.75 | 17.73 | 18.40 | 11.9M |
| 2024-12-02 | 18.31 | 18.80 | 17.94 | 18.20 | 14.1M |
| 2024-11-29 | 16.46 | 18.12 | 16.46 | 18.12 | 14.9M |
| 2024-11-28 | 15.80 | 17.31 | 15.80 | 16.47 | 9.6M |
| 2024-11-27 | 16.61 | 16.61 | 15.35 | 16.12 | 9.6M |
| 2024-11-26 | 16.00 | 17.71 | 16.00 | 17.06 | 10.4M |
| 2024-11-25 | 15.60 | 16.13 | 15.58 | 16.10 | 3.8M |
| 2024-11-22 | 16.28 | 17.00 | 15.89 | 15.93 | 5.5M |
| 2024-11-21 | 16.30 | 16.59 | 16.11 | 16.31 | 3.2M |
| 2024-11-20 | 15.55 | 16.65 | 15.55 | 16.38 | 6.4M |
| 2024-11-19 | 15.44 | 15.70 | 15.19 | 15.60 | 3.5M |
| 2024-11-18 | 15.96 | 16.02 | 15.30 | 15.39 | 3.7M |
| 2024-11-15 | 16.45 | 16.54 | 15.84 | 15.86 | 5.0M |
| 2024-11-14 | 17.10 | 17.25 | 16.35 | 16.45 | 5.6M |
| 2024-11-13 | 17.26 | 17.50 | 16.72 | 17.11 | 5.8M |
| 2024-11-12 | 17.64 | 17.95 | 17.30 | 17.35 | 7.2M |
| 2024-11-11 | 17.40 | 17.66 | 17.23 | 17.64 | 7.5M |
| 2024-11-08 | 19.00 | 19.11 | 18.16 | 18.24 | 9.6M |
| 2024-11-07 | 18.41 | 19.53 | 18.01 | 19.12 | 11.8M |
| 2024-11-06 | 17.10 | 18.98 | 16.78 | 18.47 | 15.5M |
| 2024-11-05 | 17.49 | 17.62 | 16.90 | 17.28 | 9.8M |
| 2024-11-04 | 17.52 | 17.84 | 16.78 | 17.18 | 10.8M |
| 2024-11-01 | 19.20 | 19.91 | 17.99 | 18.31 | 22.5M |
| 2024-10-31 | 17.47 | 18.95 | 16.80 | 18.29 | 19.3M |
| 2024-10-30 | 18.00 | 19.06 | 17.33 | 17.93 | 19.5M |
| 2024-10-29 | 20.70 | 20.70 | 18.86 | 19.25 | 30.5M |
| 2024-10-28 | 16.60 | 18.82 | 16.60 | 18.82 | 9.0M |
| 2024-10-25 | 16.42 | 17.20 | 15.80 | 17.11 | 11.3M |
| 2024-10-24 | 15.62 | 17.46 | 15.48 | 16.49 | 15.0M |
| 2024-10-23 | 16.05 | 16.71 | 15.83 | 15.97 | 16.9M |
| 2024-10-22 | 14.30 | 15.62 | 14.08 | 15.62 | 8.5M |
| 2024-10-21 | 13.86 | 14.29 | 13.45 | 14.20 | 9.6M |
| 2024-10-18 | 13.70 | 14.39 | 13.60 | 14.13 | 11.4M |
| 2024-10-17 | 13.39 | 14.12 | 13.32 | 13.50 | 8.2M |
| 2024-10-16 | 13.00 | 13.70 | 12.92 | 13.42 | 6.8M |
| 2024-10-15 | 13.70 | 13.87 | 13.33 | 13.34 | 9.1M |
| 2024-10-14 | 13.80 | 14.33 | 13.27 | 13.94 | 15.8M |
| 2024-10-11 | 13.73 | 14.95 | 13.65 | 14.74 | 14.8M |
| 2024-10-10 | 14.70 | 14.94 | 13.73 | 13.82 | 14.1M |
| 2024-10-09 | 16.00 | 16.50 | 15.26 | 15.26 | 12.2M |
| 2024-10-08 | 16.53 | 16.95 | 16.46 | 16.95 | 11.9M |
| 2024-09-30 | 14.95 | 15.52 | 14.47 | 15.52 | 12.9M |
| 2024-09-27 | 14.00 | 14.62 | 13.65 | 14.11 | 9.6M |
| 2024-09-26 | 13.60 | 13.76 | 13.05 | 13.47 | 11.0M |
| 2024-09-25 | 13.00 | 14.02 | 12.96 | 13.77 | 11.4M |
| 2024-09-24 | 12.00 | 13.40 | 11.95 | 13.04 | 10.8M |
| 2024-09-23 | 11.62 | 12.33 | 11.55 | 12.18 | 7.6M |
| 2024-09-20 | 11.45 | 12.72 | 11.11 | 12.04 | 13.5M |
| 2024-09-19 | 10.53 | 11.56 | 10.53 | 11.56 | 5.8M |
| 2024-09-18 | 10.47 | 10.59 | 10.22 | 10.51 | 2.4M |
| 2024-09-13 | 10.61 | 10.65 | 10.44 | 10.48 | 1.5M |
| 2024-09-12 | 10.58 | 10.85 | 10.58 | 10.60 | 1.6M |
| 2024-09-11 | 10.73 | 10.75 | 10.55 | 10.59 | 1.0M |
| 2024-09-10 | 10.73 | 10.81 | 10.62 | 10.79 | 1.2M |
| 2024-09-09 | 10.60 | 10.82 | 10.47 | 10.73 | 1.5M |
| 2024-09-06 | 10.84 | 10.85 | 10.57 | 10.57 | 1.3M |
| 2024-09-05 | 10.58 | 10.83 | 10.58 | 10.77 | 1.4M |
| 2024-09-04 | 10.63 | 10.70 | 10.50 | 10.58 | 2.0M |
| 2024-09-03 | 10.60 | 10.75 | 10.56 | 10.69 | 1.3M |
| 2024-09-02 | 10.57 | 10.80 | 10.56 | 10.62 | 2.8M |
| 2024-08-30 | 10.47 | 10.78 | 10.40 | 10.57 | 2.0M |
| 2024-08-29 | 10.30 | 10.60 | 10.23 | 10.47 | 3.5M |
| 2024-08-28 | 10.07 | 10.44 | 10.00 | 10.36 | 2.0M |
| 2024-08-27 | 10.16 | 10.27 | 10.03 | 10.07 | 1.4M |
| 2024-08-26 | 9.93 | 10.35 | 9.93 | 10.20 | 2.0M |
| 2024-08-23 | 9.85 | 10.08 | 9.70 | 10.00 | 2.9M |
| 2024-08-22 | 10.04 | 10.09 | 9.92 | 9.95 | 1.6M |
| 2024-08-21 | 10.18 | 10.29 | 9.97 | 9.99 | 2.0M |
| 2024-08-20 | 10.57 | 10.61 | 10.23 | 10.24 | 1.5M |
| 2024-08-19 | 10.46 | 10.66 | 10.41 | 10.58 | 1.2M |
| 2024-08-16 | 10.62 | 10.78 | 10.52 | 10.54 | 1.5M |
| 2024-08-15 | 10.72 | 10.82 | 10.56 | 10.62 | 1.5M |
| 2024-08-14 | 10.83 | 10.86 | 10.70 | 10.72 | 0.8M |
| 2024-08-13 | 10.83 | 10.87 | 10.62 | 10.80 | 1.3M |
| 2024-08-12 | 10.90 | 10.93 | 10.75 | 10.79 | 1.3M |
| 2024-08-09 | 11.08 | 11.16 | 10.91 | 10.91 | 1.2M |
| 2024-08-08 | 10.87 | 11.10 | 10.81 | 11.07 | 1.4M |
| 2024-08-07 | 10.97 | 10.99 | 10.83 | 10.90 | 1.0M |
| 2024-08-06 | 10.89 | 10.97 | 10.78 | 10.97 | 1.2M |
| 2024-08-05 | 10.80 | 10.98 | 10.66 | 10.70 | 2.0M |
| 2024-08-02 | 11.00 | 11.09 | 10.73 | 10.74 | 2.1M |
| 2024-08-01 | 11.22 | 11.22 | 11.00 | 11.04 | 1.4M |
| 2024-07-31 | 10.76 | 11.10 | 10.70 | 11.09 | 1.4M |
| 2024-07-30 | 10.66 | 10.84 | 10.45 | 10.77 | 1.2M |
| 2024-07-29 | 10.58 | 10.74 | 10.58 | 10.65 | 1.4M |
| 2024-07-26 | 10.45 | 10.69 | 10.45 | 10.64 | 1.1M |
| 2024-07-25 | 10.34 | 10.59 | 10.27 | 10.44 | 1.5M |
| 2024-07-24 | 10.56 | 10.75 | 10.34 | 10.41 | 1.9M |
| 2024-07-23 | 10.87 | 10.98 | 10.66 | 10.66 | 1.2M |
| 2024-07-22 | 10.98 | 10.99 | 10.70 | 10.90 | 1.6M |
| 2024-07-19 | 11.01 | 11.11 | 10.90 | 10.93 | 1.6M |
| 2024-07-18 | 10.97 | 11.15 | 10.75 | 11.12 | 1.4M |
| 2024-07-17 | 11.01 | 11.20 | 10.97 | 11.05 | 1.5M |
| 2024-07-16 | 11.21 | 11.23 | 10.96 | 11.03 | 1.6M |
| 2024-07-15 | 11.29 | 11.48 | 11.07 | 11.29 | 2.0M |
| 2024-07-12 | 11.48 | 11.58 | 11.32 | 11.38 | 1.3M |
| 2024-07-11 | 11.10 | 11.43 | 11.08 | 11.38 | 1.8M |
| 2024-07-10 | 11.12 | 11.17 | 10.88 | 10.88 | 1.5M |
| 2024-07-09 | 10.92 | 11.23 | 10.63 | 11.17 | 1.7M |
| 2024-07-08 | 11.52 | 11.52 | 10.98 | 11.01 | 1.5M |
| 2024-07-05 | 11.41 | 11.53 | 11.04 | 11.48 | 1.7M |
| 2024-07-04 | 11.73 | 11.82 | 11.25 | 11.30 | 3.5M |
| 2024-07-03 | 11.65 | 12.27 | 11.64 | 11.90 | 3.6M |
| 2024-07-02 | 11.40 | 11.82 | 11.33 | 11.62 | 2.2M |
| 2024-07-01 | 11.25 | 11.46 | 11.21 | 11.39 | 1.1M |
| 2024-06-28 | 11.25 | 11.50 | 11.19 | 11.29 | 1.2M |
| 2024-06-27 | 11.27 | 11.46 | 11.23 | 11.26 | 0.9M |
| 2024-06-26 | 10.99 | 11.39 | 10.90 | 11.37 | 1.1M |
| 2024-06-25 | 10.77 | 11.16 | 10.77 | 11.01 | 1.4M |
| 2024-06-24 | 11.19 | 11.20 | 10.72 | 10.77 | 2.0M |
| 2024-06-21 | 11.23 | 11.40 | 11.16 | 11.26 | 0.7M |
| 2024-06-20 | 11.53 | 11.62 | 11.28 | 11.29 | 1.2M |
| 2024-06-19 | 11.60 | 11.70 | 11.47 | 11.58 | 0.8M |
| 2024-06-18 | 11.49 | 11.65 | 11.45 | 11.60 | 0.9M |
| 2024-06-17 | 11.71 | 11.85 | 11.48 | 11.50 | 1.3M |
| 2024-06-14 | 11.87 | 11.90 | 11.56 | 11.84 | 0.9M |
| 2024-06-13 | 11.96 | 12.01 | 11.71 | 11.76 | 0.7M |
| 2024-06-12 | 11.63 | 11.98 | 11.63 | 11.96 | 1.1M |
| 2024-06-11 | 11.68 | 11.78 | 11.39 | 11.66 | 1.3M |
| 2024-06-07 | 11.30 | 11.70 | 11.26 | 11.63 | 2.0M |
| 2024-06-06 | 11.78 | 11.84 | 10.98 | 11.14 | 2.5M |
| 2024-06-05 | 12.09 | 12.15 | 11.78 | 11.78 | 1.5M |
| 2024-06-04 | 12.34 | 12.38 | 11.94 | 12.15 | 1.9M |
| 2024-06-03 | 12.79 | 12.79 | 12.24 | 12.35 | 1.8M |
| 2024-05-31 | 12.75 | 12.80 | 12.61 | 12.73 | 1.2M |
| 2024-05-30 | 12.62 | 12.81 | 12.61 | 12.65 | 1.1M |
| 2024-05-29 | 12.53 | 12.82 | 12.53 | 12.74 | 0.9M |
| 2024-05-28 | 12.78 | 12.87 | 12.58 | 12.63 | 1.2M |
| 2024-05-27 | 12.79 | 12.97 | 12.48 | 12.79 | 1.7M |
| 2024-05-24 | 12.79 | 13.02 | 12.68 | 12.79 | 1.3M |
| 2024-05-23 | 13.22 | 13.22 | 12.78 | 12.79 | 2.2M |
| 2024-05-22 | 13.35 | 13.48 | 13.18 | 13.22 | 1.6M |
| 2024-05-21 | 13.49 | 13.55 | 13.14 | 13.22 | 2.4M |
| 2024-05-20 | 13.67 | 13.92 | 13.67 | 13.84 | 2.3M |
| 2024-05-17 | 13.55 | 13.72 | 13.50 | 13.72 | 1.9M |
| 2024-05-16 | 13.48 | 13.68 | 13.35 | 13.61 | 1.8M |
| 2024-05-15 | 13.68 | 13.70 | 13.46 | 13.48 | 1.7M |
| 2024-05-14 | 13.41 | 13.78 | 13.33 | 13.73 | 2.3M |
| 2024-05-13 | 13.55 | 13.55 | 13.23 | 13.40 | 2.4M |
| 2024-05-10 | 13.58 | 13.68 | 13.41 | 13.62 | 2.5M |
| 2024-05-09 | 13.20 | 13.67 | 13.15 | 13.58 | 3.1M |
| 2024-05-08 | 13.29 | 13.40 | 13.19 | 13.24 | 2.3M |
| 2024-05-07 | 13.28 | 13.33 | 13.07 | 13.31 | 3.9M |
| 2024-05-06 | 13.19 | 13.46 | 13.16 | 13.40 | 2.9M |
| 2024-04-30 | 13.43 | 13.44 | 13.01 | 13.12 | 3.9M |
| 2024-04-29 | 13.45 | 13.47 | 13.18 | 13.40 | 4.5M |
| 2024-04-26 | 13.29 | 13.50 | 13.11 | 13.47 | 2.2M |
| 2024-04-25 | 13.01 | 13.42 | 12.98 | 13.30 | 2.8M |
| 2024-04-24 | 12.62 | 13.01 | 12.54 | 13.00 | 2.2M |
| 2024-04-23 | 12.66 | 12.86 | 12.53 | 12.71 | 3.1M |
| 2024-04-22 | 12.61 | 12.62 | 12.12 | 12.46 | 2.2M |
| 2024-04-19 | 12.50 | 12.70 | 12.32 | 12.63 | 2.8M |
| 2024-04-18 | 12.65 | 13.01 | 12.51 | 12.56 | 3.1M |
| 2024-04-17 | 12.17 | 12.78 | 12.15 | 12.76 | 4.0M |
| 2024-04-16 | 12.62 | 12.63 | 11.69 | 11.96 | 5.0M |
| 2024-04-15 | 13.31 | 13.49 | 12.30 | 12.63 | 5.6M |
| 2024-04-12 | 13.28 | 13.53 | 13.28 | 13.40 | 3.7M |
| 2024-04-11 | 13.26 | 13.44 | 13.15 | 13.25 | 4.6M |
| 2024-04-10 | 13.86 | 14.16 | 13.15 | 13.38 | 5.4M |
| 2024-04-09 | 13.21 | 13.86 | 13.21 | 13.70 | 7.4M |
| 2024-04-08 | 15.06 | 15.49 | 13.75 | 13.88 | 15.0M |
| 2024-04-03 | 14.45 | 14.50 | 14.40 | 14.50 | 4.5M |
| 2024-04-02 | 13.10 | 13.22 | 12.97 | 13.18 | 2.1M |
| 2024-04-01 | 12.87 | 13.18 | 12.74 | 13.13 | 2.9M |
| 2024-03-29 | 12.46 | 12.66 | 12.39 | 12.66 | 1.8M |
| 2024-03-28 | 12.32 | 12.65 | 12.25 | 12.52 | 2.1M |
| 2024-03-27 | 12.54 | 12.74 | 12.40 | 12.40 | 2.5M |
| 2024-03-26 | 12.64 | 12.78 | 12.41 | 12.59 | 2.0M |
| 2024-03-25 | 12.98 | 13.08 | 12.61 | 12.66 | 2.6M |
| 2024-03-22 | 13.26 | 13.32 | 12.96 | 13.02 | 2.9M |
| 2024-03-21 | 13.23 | 13.35 | 13.10 | 13.28 | 3.4M |
| 2024-03-20 | 12.92 | 13.56 | 12.92 | 13.22 | 4.0M |
| 2024-03-19 | 12.95 | 13.37 | 12.91 | 13.02 | 4.5M |
| 2024-03-18 | 12.67 | 12.96 | 12.67 | 12.95 | 3.3M |
| 2024-03-15 | 12.67 | 12.75 | 12.55 | 12.73 | 2.9M |
| 2024-03-14 | 12.76 | 12.87 | 12.54 | 12.71 | 3.0M |
| 2024-03-13 | 12.68 | 12.87 | 12.65 | 12.76 | 3.2M |
| 2024-03-12 | 12.56 | 12.83 | 12.44 | 12.83 | 4.1M |
| 2024-03-11 | 12.32 | 12.60 | 12.32 | 12.59 | 3.2M |
| 2024-03-08 | 12.50 | 12.64 | 12.23 | 12.48 | 3.8M |
| 2024-03-07 | 13.03 | 13.13 | 12.56 | 12.56 | 6.0M |
| 2024-03-06 | 12.91 | 13.60 | 12.82 | 13.16 | 8.7M |
| 2024-03-05 | 13.10 | 13.53 | 12.88 | 12.91 | 11.4M |
| 2024-03-04 | 12.37 | 13.64 | 12.26 | 13.64 | 9.6M |
| 2024-03-01 | 12.21 | 12.40 | 12.12 | 12.40 | 3.6M |
| 2024-02-29 | 11.62 | 12.17 | 11.50 | 12.16 | 4.2M |
| 2024-02-28 | 12.80 | 13.17 | 11.69 | 11.69 | 6.2M |
| 2024-02-27 | 12.38 | 12.80 | 12.36 | 12.80 | 3.6M |
| 2024-02-26 | 12.26 | 12.77 | 12.10 | 12.46 | 4.2M |
| 2024-02-23 | 11.75 | 12.30 | 11.75 | 12.29 | 3.3M |
| 2024-02-22 | 11.37 | 11.73 | 11.35 | 11.73 | 3.1M |
| 2024-02-21 | 11.01 | 11.75 | 10.92 | 11.43 | 4.3M |
| 2024-02-20 | 11.19 | 11.21 | 10.90 | 11.13 | 3.3M |
| 2024-02-19 | 10.71 | 11.16 | 10.51 | 11.05 | 5.5M |
| 2024-02-08 | 9.75 | 10.84 | 9.41 | 10.71 | 7.5M |
| 2024-02-07 | 10.28 | 10.39 | 9.64 | 9.87 | 7.7M |
| 2024-02-06 | 10.24 | 10.73 | 9.80 | 10.30 | 6.7M |
| 2024-02-05 | 12.00 | 12.00 | 10.89 | 10.89 | 3.6M |
| 2024-02-02 | 12.66 | 13.00 | 11.75 | 12.10 | 3.5M |
| 2024-02-01 | 13.05 | 13.05 | 12.35 | 12.63 | 3.2M |
| 2024-01-31 | 13.88 | 13.92 | 12.90 | 12.98 | 3.3M |
| 2024-01-30 | 14.50 | 14.77 | 13.86 | 13.89 | 2.1M |
| 2024-01-29 | 15.21 | 15.64 | 14.58 | 14.61 | 2.5M |
| 2024-01-26 | 15.53 | 15.74 | 15.20 | 15.28 | 2.5M |
| 2024-01-25 | 14.90 | 15.71 | 14.80 | 15.68 | 3.3M |
| 2024-01-24 | 14.13 | 14.70 | 14.08 | 14.68 | 3.2M |
| 2024-01-23 | 14.69 | 14.70 | 13.85 | 14.13 | 2.8M |
| 2024-01-22 | 15.87 | 15.87 | 14.57 | 14.70 | 3.1M |
| 2024-01-19 | 15.92 | 16.24 | 15.80 | 15.89 | 2.3M |
| 2024-01-18 | 16.19 | 16.19 | 15.43 | 15.89 | 3.9M |
| 2024-01-17 | 16.77 | 16.79 | 16.18 | 16.20 | 4.0M |
| 2024-01-16 | 17.07 | 17.07 | 16.47 | 16.82 | 6.9M |
| 2024-01-15 | 16.17 | 18.01 | 16.17 | 17.07 | 8.6M |
| 2024-01-12 | 16.75 | 17.08 | 16.35 | 16.37 | 3.3M |
| 2024-01-11 | 16.96 | 17.30 | 16.75 | 16.82 | 5.5M |
| 2024-01-10 | 17.37 | 17.85 | 16.69 | 17.02 | 7.3M |
| 2024-01-09 | 16.42 | 16.80 | 16.42 | 16.68 | 2.0M |
| 2024-01-08 | 16.57 | 16.88 | 16.46 | 16.46 | 1.5M |
| 2024-01-05 | 16.73 | 16.87 | 16.57 | 16.65 | 1.6M |
| 2024-01-04 | 16.70 | 16.86 | 16.56 | 16.83 | 1.5M |
| 2024-01-03 | 16.51 | 16.90 | 16.45 | 16.63 | 2.6M |
| 2024-01-02 | 16.36 | 16.77 | 16.36 | 16.69 | 2.7M |