40.68
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 | 24.30 | 24.90 | 23.20 | 24.90 | 1.8M |
| 2024-12-30 | 22.50 | 24.40 | 22.25 | 24.30 | 3.6M |
| 2024-12-27 | 21.05 | 23.25 | 21.05 | 21.75 | 3.0M |
| 2024-12-24 | 22.00 | 22.20 | 19.90 | 20.85 | 2.9M |
| 2024-12-23 | 20.00 | 22.90 | 18.94 | 22.00 | 8.3M |
| 2024-12-20 | 17.80 | 20.00 | 17.72 | 19.82 | 6.0M |
| 2024-12-19 | 17.30 | 18.18 | 17.02 | 17.88 | 2.7M |
| 2024-12-18 | 15.60 | 17.64 | 15.52 | 17.30 | 3.6M |
| 2024-12-17 | 14.02 | 15.98 | 13.98 | 15.62 | 3.0M |
| 2024-12-16 | 13.72 | 14.22 | 13.72 | 14.10 | 1.2M |
| 2024-12-13 | 13.48 | 13.74 | 13.40 | 13.72 | 1.2M |
| 2024-12-12 | 13.30 | 13.64 | 13.30 | 13.48 | 1.2M |
| 2024-12-11 | 12.94 | 13.62 | 12.94 | 13.36 | 1.2M |
| 2024-12-10 | 13.18 | 13.32 | 12.72 | 12.94 | 0.9M |
| 2024-12-09 | 13.64 | 13.78 | 13.00 | 13.14 | 1.1M |
| 2024-12-06 | 14.14 | 14.14 | 13.54 | 13.62 | 0.6M |
| 2024-12-05 | 14.06 | 14.14 | 13.88 | 14.14 | 0.6M |
| 2024-12-04 | 14.34 | 14.52 | 13.98 | 14.06 | 0.5M |
| 2024-12-03 | 13.94 | 14.48 | 13.92 | 14.34 | 1.1M |
| 2024-12-02 | 14.34 | 14.38 | 13.94 | 13.94 | 0.6M |
| 2024-11-29 | 14.50 | 14.50 | 14.12 | 14.40 | 1.5M |
| 2024-11-28 | 14.40 | 14.50 | 14.14 | 14.50 | 0.9M |
| 2024-11-27 | 14.00 | 14.52 | 13.98 | 14.40 | 1.0M |
| 2024-11-26 | 14.60 | 14.60 | 13.88 | 14.00 | 0.8M |
| 2024-11-25 | 14.48 | 14.72 | 14.38 | 14.60 | 2.8M |
| 2024-11-22 | 14.24 | 14.48 | 14.16 | 14.48 | 2.8M |
| 2024-11-21 | 14.72 | 14.72 | 14.14 | 14.24 | 1.0M |
| 2024-11-20 | 14.50 | 14.86 | 14.50 | 14.72 | 1.3M |
| 2024-11-19 | 14.80 | 14.82 | 14.44 | 14.50 | 0.9M |
| 2024-11-18 | 14.86 | 15.26 | 14.72 | 14.80 | 1.0M |
| 2024-11-15 | 14.32 | 15.24 | 14.28 | 14.86 | 1.2M |
| 2024-11-14 | 14.20 | 14.42 | 14.18 | 14.32 | 1.1M |
| 2024-11-13 | 14.48 | 14.48 | 14.06 | 14.20 | 0.9M |
| 2024-11-12 | 14.30 | 14.64 | 14.30 | 14.48 | 1.0M |
| 2024-11-11 | 14.32 | 14.54 | 14.14 | 14.30 | 1.0M |
| 2024-11-08 | 14.36 | 14.56 | 14.28 | 14.32 | 1.0M |
| 2024-11-07 | 14.80 | 14.80 | 14.28 | 14.38 | 1.8M |
| 2024-11-06 | 15.04 | 15.10 | 14.72 | 14.80 | 3.1M |
| 2024-11-05 | 15.20 | 15.20 | 14.96 | 15.04 | 1.0M |
| 2024-11-04 | 15.08 | 15.36 | 15.00 | 15.20 | 1.1M |
| 2024-11-01 | 15.22 | 15.56 | 14.96 | 15.08 | 1.4M |
| 2024-10-31 | 15.04 | 15.38 | 15.04 | 15.22 | 1.0M |
| 2024-10-30 | 15.46 | 15.52 | 14.80 | 15.04 | 2.1M |
| 2024-10-29 | 15.34 | 15.46 | 15.10 | 15.46 | 0.9M |
| 2024-10-28 | 15.54 | 15.70 | 14.90 | 15.34 | 1.0M |
| 2024-10-25 | 15.10 | 15.54 | 14.88 | 15.54 | 1.1M |
| 2024-10-24 | 15.10 | 15.24 | 14.92 | 15.10 | 1.0M |
| 2024-10-23 | 15.02 | 15.16 | 14.80 | 15.10 | 1.0M |
| 2024-10-22 | 15.36 | 15.36 | 14.92 | 15.02 | 1.1M |
| 2024-10-21 | 15.48 | 15.48 | 15.16 | 15.36 | 0.9M |
| 2024-10-18 | 15.14 | 15.52 | 15.14 | 15.48 | 0.9M |
| 2024-10-17 | 15.70 | 15.76 | 15.08 | 15.14 | 1.0M |
| 2024-10-16 | 15.24 | 15.72 | 15.00 | 15.70 | 1.5M |
| 2024-10-15 | 14.50 | 15.30 | 14.50 | 15.24 | 1.3M |
| 2024-10-14 | 14.58 | 14.76 | 14.24 | 14.50 | 1.0M |
| 2024-10-10 | 14.58 | 14.68 | 14.34 | 14.58 | 1.1M |
| 2024-10-09 | 13.70 | 14.68 | 13.66 | 14.58 | 1.4M |
| 2024-10-08 | 13.60 | 13.80 | 13.58 | 13.70 | 1.0M |
| 2024-10-07 | 13.78 | 13.92 | 13.46 | 13.60 | 1.4M |
| 2024-10-04 | 14.18 | 14.20 | 13.60 | 13.78 | 1.0M |
| 2024-10-03 | 14.02 | 14.28 | 13.60 | 14.18 | 1.1M |
| 2024-10-02 | 13.90 | 14.12 | 13.64 | 14.02 | 1.1M |
| 2024-09-30 | 14.20 | 14.36 | 13.72 | 13.90 | 2.1M |
| 2024-09-27 | 14.50 | 14.88 | 14.16 | 14.24 | 1.8M |
| 2024-09-26 | 14.90 | 14.94 | 14.38 | 14.50 | 1.1M |
| 2024-09-25 | 14.90 | 15.00 | 14.72 | 14.90 | 1.1M |
| 2024-09-24 | 14.56 | 14.90 | 14.56 | 14.90 | 1.1M |
| 2024-09-23 | 14.48 | 14.80 | 14.44 | 14.56 | 1.1M |
| 2024-09-20 | 14.22 | 14.52 | 14.16 | 14.44 | 1.3M |
| 2024-09-19 | 14.34 | 14.48 | 14.12 | 14.22 | 1.0M |
| 2024-09-17 | 14.36 | 14.44 | 14.24 | 14.34 | 1.0M |
| 2024-09-16 | 14.28 | 14.48 | 14.10 | 14.36 | 1.1M |
| 2024-09-13 | 13.84 | 14.46 | 13.84 | 14.28 | 1.3M |
| 2024-09-12 | 13.84 | 14.00 | 13.70 | 13.84 | 1.2M |
| 2024-09-11 | 13.68 | 13.98 | 13.48 | 13.98 | 1.2M |
| 2024-09-10 | 13.34 | 13.72 | 13.34 | 13.68 | 1.1M |
| 2024-09-09 | 13.70 | 13.70 | 13.10 | 13.34 | 0.8M |
| 2024-09-05 | 13.56 | 13.70 | 13.42 | 13.70 | 0.9M |
| 2024-09-04 | 13.26 | 13.86 | 13.14 | 13.56 | 1.2M |
| 2024-09-03 | 13.38 | 13.40 | 13.12 | 13.26 | 0.8M |
| 2024-09-02 | 13.00 | 13.36 | 12.76 | 13.30 | 0.9M |
| 2024-08-30 | 12.94 | 13.12 | 12.82 | 13.00 | 3.3M |
| 2024-08-29 | 12.82 | 12.98 | 12.58 | 12.94 | 1.0M |
| 2024-08-28 | 12.60 | 12.92 | 12.60 | 12.92 | 0.9M |
| 2024-08-27 | 12.68 | 12.86 | 12.54 | 12.70 | 0.8M |
| 2024-08-26 | 12.66 | 12.82 | 12.56 | 12.68 | 0.9M |
| 2024-08-23 | 12.60 | 12.80 | 12.52 | 12.66 | 0.8M |
| 2024-08-22 | 12.74 | 12.90 | 12.54 | 12.60 | 0.7M |
| 2024-08-21 | 12.84 | 12.84 | 12.64 | 12.74 | 0.8M |
| 2024-08-20 | 13.00 | 13.00 | 12.40 | 12.84 | 0.8M |
| 2024-08-19 | 12.90 | 13.08 | 12.82 | 13.00 | 1.3M |
| 2024-08-16 | 12.30 | 12.98 | 12.30 | 12.90 | 1.2M |
| 2024-08-15 | 12.62 | 12.62 | 12.24 | 12.30 | 0.9M |
| 2024-08-14 | 12.80 | 12.88 | 12.32 | 12.62 | 1.2M |
| 2024-08-13 | 12.22 | 13.54 | 12.22 | 12.80 | 2.8M |
| 2024-08-12 | 12.06 | 12.28 | 12.06 | 12.22 | 1.0M |
| 2024-08-09 | 11.96 | 12.18 | 11.86 | 12.00 | 1.0M |
| 2024-08-08 | 11.80 | 12.14 | 11.80 | 11.96 | 0.7M |
| 2024-08-07 | 11.56 | 11.82 | 11.44 | 11.80 | 0.9M |
| 2024-08-06 | 10.78 | 11.58 | 10.76 | 11.56 | 0.7M |
| 2024-08-05 | 11.48 | 11.54 | 10.70 | 10.74 | 0.6M |
| 2024-08-02 | 11.50 | 11.58 | 11.40 | 11.48 | 0.5M |
| 2024-08-01 | 11.74 | 11.74 | 10.96 | 11.50 | 0.9M |
| 2024-07-31 | 11.44 | 11.78 | 11.36 | 11.74 | 0.6M |
| 2024-07-30 | 11.32 | 11.44 | 11.14 | 11.44 | 0.5M |
| 2024-07-29 | 11.20 | 11.50 | 11.16 | 11.32 | 0.7M |
| 2024-07-26 | 11.30 | 11.50 | 11.08 | 11.20 | 0.6M |
| 2024-07-25 | 12.16 | 12.16 | 11.08 | 11.30 | 1.1M |
| 2024-07-24 | 12.24 | 12.36 | 12.06 | 12.16 | 0.6M |
| 2024-07-23 | 12.20 | 12.36 | 12.14 | 12.24 | 0.6M |
| 2024-07-22 | 12.08 | 12.24 | 11.94 | 12.20 | 1.0M |
| 2024-07-19 | 11.84 | 12.36 | 11.52 | 11.98 | 0.9M |
| 2024-07-18 | 11.92 | 11.98 | 11.84 | 11.84 | 0.7M |
| 2024-07-17 | 12.02 | 12.12 | 11.90 | 11.92 | 0.4M |
| 2024-07-16 | 12.00 | 12.08 | 11.82 | 12.02 | 0.6M |
| 2024-07-15 | 11.66 | 12.08 | 11.62 | 12.00 | 0.6M |
| 2024-07-12 | 11.70 | 11.78 | 11.56 | 11.66 | 0.6M |
| 2024-07-11 | 11.60 | 11.72 | 11.50 | 11.70 | 0.5M |
| 2024-07-10 | 11.76 | 11.76 | 11.42 | 11.60 | 0.6M |
| 2024-07-09 | 11.76 | 11.80 | 11.54 | 11.80 | 0.5M |
| 2024-07-08 | 11.60 | 11.82 | 11.34 | 11.82 | 0.7M |
| 2024-07-05 | 12.20 | 12.22 | 11.42 | 11.60 | 0.9M |
| 2024-07-04 | 12.14 | 12.20 | 12.00 | 12.20 | 0.6M |
| 2024-07-03 | 12.24 | 12.30 | 12.08 | 12.14 | 0.5M |
| 2024-07-02 | 12.30 | 12.30 | 12.02 | 12.24 | 0.5M |
| 2024-06-28 | 12.02 | 12.44 | 12.02 | 12.36 | 0.5M |
| 2024-06-27 | 12.38 | 12.44 | 11.86 | 12.02 | 0.6M |
| 2024-06-26 | 12.06 | 12.38 | 11.90 | 12.38 | 0.7M |
| 2024-06-25 | 12.00 | 12.24 | 11.84 | 12.06 | 0.7M |
| 2024-06-24 | 12.66 | 12.72 | 11.94 | 12.10 | 0.9M |
| 2024-06-21 | 12.52 | 12.72 | 12.38 | 12.66 | 0.7M |
| 2024-06-20 | 12.48 | 12.66 | 12.36 | 12.52 | 0.5M |
| 2024-06-19 | 12.06 | 12.56 | 11.74 | 12.48 | 1.0M |
| 2024-06-18 | 12.00 | 12.16 | 11.80 | 12.12 | 0.9M |
| 2024-06-17 | 11.74 | 12.22 | 11.64 | 12.04 | 0.9M |
| 2024-06-14 | 11.30 | 11.88 | 11.30 | 11.74 | 0.8M |
| 2024-06-13 | 11.38 | 11.44 | 11.24 | 11.36 | 0.7M |
| 2024-06-12 | 11.18 | 11.38 | 11.08 | 11.38 | 0.6M |
| 2024-06-11 | 11.00 | 11.50 | 11.00 | 11.40 | 0.9M |
| 2024-06-07 | 11.04 | 11.10 | 10.82 | 11.08 | 0.6M |
| 2024-06-06 | 10.90 | 11.16 | 10.78 | 11.04 | 0.7M |
| 2024-06-05 | 10.82 | 10.92 | 10.64 | 10.90 | 4.7M |
| 2024-06-04 | 10.74 | 11.16 | 10.74 | 10.88 | 0.8M |
| 2024-06-03 | 11.10 | 11.36 | 10.54 | 10.80 | 1.1M |
| 2024-05-31 | 10.50 | 11.28 | 10.50 | 11.10 | 1.1M |
| 2024-05-30 | 10.20 | 10.72 | 10.20 | 10.50 | 0.7M |
| 2024-05-29 | 10.08 | 10.28 | 10.02 | 10.20 | 0.7M |
| 2024-05-28 | 9.82 | 10.16 | 9.80 | 10.14 | 0.8M |
| 2024-05-27 | 9.49 | 9.86 | 9.36 | 9.85 | 1.6M |
| 2024-05-24 | 8.97 | 9.66 | 8.91 | 9.42 | 1.6M |
| 2024-05-23 | 8.98 | 8.99 | 8.78 | 8.97 | 0.7M |
| 2024-05-22 | 8.77 | 8.99 | 8.77 | 8.98 | 1.1M |
| 2024-05-21 | 8.85 | 8.97 | 8.70 | 8.77 | 0.8M |
| 2024-05-20 | 8.88 | 8.94 | 8.84 | 8.85 | 0.6M |
| 2024-05-17 | 9.00 | 9.05 | 8.71 | 8.90 | 0.9M |
| 2024-05-16 | 9.00 | 9.14 | 8.96 | 9.00 | 0.9M |
| 2024-05-14 | 8.95 | 9.12 | 8.87 | 9.00 | 0.8M |
| 2024-05-13 | 8.97 | 8.99 | 8.83 | 8.96 | 0.7M |
| 2024-05-10 | 9.07 | 9.10 | 8.78 | 8.95 | 0.8M |
| 2024-05-09 | 8.74 | 9.07 | 8.72 | 9.07 | 0.9M |
| 2024-05-08 | 8.91 | 8.91 | 8.69 | 8.74 | 0.8M |
| 2024-05-07 | 9.02 | 9.08 | 8.69 | 8.91 | 0.8M |
| 2024-05-06 | 9.04 | 9.32 | 8.94 | 9.02 | 0.7M |
| 2024-05-03 | 9.17 | 9.23 | 8.90 | 9.04 | 0.9M |
| 2024-05-02 | 8.78 | 9.28 | 8.68 | 9.15 | 1.3M |
| 2024-04-30 | 7.93 | 8.78 | 7.87 | 8.78 | 3.8M |
| 2024-04-29 | 8.11 | 8.11 | 7.72 | 7.93 | 1.9M |
| 2024-04-26 | 8.12 | 8.16 | 8.00 | 8.11 | 0.8M |
| 2024-04-25 | 8.05 | 8.12 | 7.99 | 8.12 | 0.7M |
| 2024-04-24 | 8.00 | 8.13 | 7.99 | 8.08 | 1.0M |
| 2024-04-23 | 8.10 | 8.10 | 7.93 | 8.00 | 0.8M |
| 2024-04-22 | 8.15 | 8.15 | 7.92 | 8.04 | 0.9M |
| 2024-04-19 | 8.12 | 8.14 | 8.02 | 8.09 | 0.7M |
| 2024-04-18 | 8.20 | 8.20 | 8.06 | 8.08 | 0.9M |
| 2024-04-17 | 8.10 | 8.20 | 8.08 | 8.18 | 0.7M |
| 2024-04-16 | 8.16 | 8.20 | 7.95 | 8.10 | 1.0M |
| 2024-04-15 | 8.12 | 8.21 | 8.07 | 8.17 | 0.9M |
| 2024-04-12 | 8.16 | 8.22 | 8.09 | 8.14 | 0.8M |
| 2024-04-11 | 8.10 | 8.35 | 8.10 | 8.16 | 0.9M |
| 2024-04-10 | 8.30 | 8.33 | 8.08 | 8.10 | 1.0M |
| 2024-04-09 | 8.20 | 8.24 | 8.07 | 8.24 | 0.9M |
| 2024-04-08 | 8.05 | 8.27 | 7.92 | 8.17 | 1.5M |
| 2024-04-05 | 8.42 | 8.54 | 7.80 | 8.10 | 1.2M |
| 2024-04-03 | 8.38 | 8.42 | 8.24 | 8.42 | 1.1M |
| 2024-04-02 | 8.45 | 8.52 | 8.23 | 8.40 | 0.9M |
| 2024-03-28 | 8.60 | 8.64 | 8.37 | 8.51 | 1.0M |
| 2024-03-27 | 8.42 | 8.68 | 8.38 | 8.68 | 0.9M |
| 2024-03-26 | 8.50 | 8.58 | 8.28 | 8.48 | 1.1M |
| 2024-03-25 | 8.40 | 8.63 | 8.30 | 8.58 | 1.0M |
| 2024-03-22 | 8.30 | 8.47 | 8.30 | 8.40 | 1.0M |
| 2024-03-21 | 8.36 | 8.66 | 8.32 | 8.36 | 1.5M |
| 2024-03-20 | 8.12 | 8.61 | 8.11 | 8.36 | 1.5M |
| 2024-03-19 | 7.53 | 8.21 | 7.53 | 8.16 | 1.7M |
| 2024-03-18 | 7.46 | 7.56 | 7.34 | 7.50 | 0.9M |
| 2024-03-15 | 7.50 | 7.54 | 7.25 | 7.46 | 0.9M |
| 2024-03-14 | 7.35 | 7.56 | 7.32 | 7.56 | 0.9M |
| 2024-03-13 | 7.45 | 7.45 | 7.28 | 7.44 | 0.9M |
| 2024-03-12 | 7.40 | 7.45 | 7.30 | 7.43 | 0.8M |
| 2024-03-11 | 7.45 | 7.56 | 7.35 | 7.40 | 0.8M |
| 2024-03-08 | 7.44 | 7.56 | 7.36 | 7.53 | 0.8M |
| 2024-03-07 | 7.50 | 7.55 | 7.32 | 7.46 | 0.8M |
| 2024-03-06 | 7.30 | 7.45 | 7.27 | 7.40 | 1.1M |
| 2024-03-05 | 7.32 | 7.47 | 7.23 | 7.35 | 1.6M |
| 2024-03-04 | 7.45 | 7.45 | 7.23 | 7.40 | 1.1M |
| 2024-03-01 | 7.50 | 7.58 | 7.29 | 7.45 | 1.0M |
| 2024-02-29 | 7.58 | 7.63 | 7.38 | 7.48 | 0.9M |
| 2024-02-28 | 7.60 | 7.60 | 7.40 | 7.54 | 0.8M |
| 2024-02-27 | 7.28 | 7.60 | 7.28 | 7.49 | 1.4M |
| 2024-02-26 | 7.20 | 7.41 | 7.20 | 7.32 | 0.6M |
| 2024-02-23 | 7.10 | 7.43 | 7.03 | 7.26 | 1.2M |
| 2024-02-22 | 7.64 | 7.73 | 7.00 | 7.15 | 2.4M |
| 2024-02-21 | 7.50 | 7.70 | 7.49 | 7.70 | 1.0M |
| 2024-02-20 | 7.50 | 7.55 | 7.42 | 7.52 | 0.9M |
| 2024-02-19 | 7.60 | 7.72 | 7.48 | 7.57 | 1.1M |
| 2024-02-16 | 7.84 | 7.95 | 7.57 | 7.70 | 1.1M |
| 2024-02-15 | 7.80 | 7.89 | 7.74 | 7.89 | 0.9M |
| 2024-02-14 | 7.80 | 7.85 | 7.60 | 7.83 | 0.9M |
| 2024-02-09 | 7.65 | 7.89 | 7.65 | 7.85 | 0.7M |
| 2024-02-08 | 7.60 | 7.70 | 7.48 | 7.69 | 0.9M |
| 2024-02-07 | 7.50 | 7.65 | 7.45 | 7.65 | 1.2M |
| 2024-02-06 | 7.40 | 7.63 | 7.35 | 7.57 | 1.1M |
| 2024-02-05 | 7.45 | 7.51 | 7.29 | 7.40 | 1.4M |
| 2024-02-02 | 7.90 | 8.03 | 7.41 | 7.50 | 1.5M |
| 2024-02-01 | 7.80 | 7.98 | 7.63 | 7.91 | 1.1M |
| 2024-01-31 | 7.90 | 8.09 | 7.66 | 7.82 | 1.1M |
| 2024-01-30 | 7.71 | 8.00 | 7.66 | 7.97 | 1.3M |
| 2024-01-29 | 7.62 | 7.88 | 7.60 | 7.86 | 1.2M |
| 2024-01-26 | 7.40 | 7.77 | 7.40 | 7.60 | 1.4M |
| 2024-01-25 | 7.51 | 7.59 | 7.42 | 7.50 | 2.1M |
| 2024-01-24 | 7.65 | 7.75 | 7.47 | 7.61 | 2.0M |
| 2024-01-23 | 7.76 | 7.76 | 7.35 | 7.60 | 2.0M |
| 2024-01-22 | 7.90 | 8.01 | 7.60 | 7.70 | 1.6M |
| 2024-01-19 | 8.02 | 8.10 | 7.84 | 7.91 | 2.3M |
| 2024-01-18 | 7.60 | 8.12 | 7.60 | 8.00 | 4.1M |
| 2024-01-17 | 7.43 | 7.78 | 7.37 | 7.68 | 1.7M |
| 2024-01-16 | 7.38 | 7.61 | 7.21 | 7.41 | 1.8M |
| 2024-01-15 | 7.70 | 7.74 | 7.35 | 7.38 | 1.5M |
| 2024-01-12 | 8.05 | 8.10 | 7.61 | 7.70 | 3.2M |
| 2024-01-11 | 7.65 | 8.10 | 7.65 | 8.05 | 3.3M |
| 2024-01-10 | 7.10 | 7.80 | 7.03 | 7.66 | 2.2M |
| 2024-01-09 | 7.20 | 7.35 | 7.06 | 7.15 | 0.8M |
| 2024-01-08 | 7.46 | 7.79 | 7.20 | 7.30 | 1.4M |
| 2024-01-05 | 7.06 | 7.65 | 7.06 | 7.46 | 1.5M |
| 2024-01-04 | 6.90 | 7.25 | 6.88 | 7.11 | 0.8M |
| 2024-01-03 | 7.15 | 7.40 | 6.76 | 6.92 | 1.1M |
| 2024-01-02 | 7.01 | 7.21 | 6.89 | 7.15 | 0.7M |