22.28
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 | 28.12 | 29.46 | 27.42 | 28.13 | 96.2M |
| 2024-12-30 | 27.47 | 28.65 | 26.48 | 28.13 | 87.5M |
| 2024-12-27 | 26.68 | 29.64 | 26.26 | 27.54 | 106.4M |
| 2024-12-26 | 25.10 | 27.88 | 24.81 | 27.19 | 101.6M |
| 2024-12-25 | 25.06 | 25.82 | 23.60 | 25.57 | 86.7M |
| 2024-12-24 | 26.60 | 27.00 | 23.83 | 25.21 | 108.3M |
| 2024-12-23 | 29.17 | 29.79 | 25.51 | 25.80 | 104.3M |
| 2024-12-20 | 29.02 | 31.60 | 28.20 | 29.20 | 131.4M |
| 2024-12-19 | 30.60 | 31.80 | 28.92 | 29.61 | 150.9M |
| 2024-12-18 | 26.00 | 31.08 | 22.80 | 31.08 | 205.9M |
| 2024-12-17 | 26.52 | 26.75 | 24.38 | 25.90 | 140.1M |
| 2024-12-16 | 28.00 | 28.78 | 25.09 | 25.50 | 182.6M |
| 2024-12-13 | 24.50 | 26.71 | 24.00 | 26.71 | 206.4M |
| 2024-12-12 | 22.26 | 22.26 | 21.60 | 22.26 | 87.1M |
| 2024-12-11 | 16.69 | 18.55 | 16.69 | 18.55 | 149.6M |
| 2024-12-10 | 15.40 | 15.55 | 14.95 | 15.46 | 45.4M |
| 2024-12-09 | 15.08 | 15.15 | 14.58 | 14.82 | 24.8M |
| 2024-12-06 | 15.25 | 15.27 | 14.75 | 15.10 | 31.8M |
| 2024-12-05 | 15.06 | 15.49 | 15.06 | 15.27 | 34.5M |
| 2024-12-04 | 16.30 | 16.68 | 15.26 | 15.39 | 56.4M |
| 2024-12-03 | 15.01 | 16.24 | 14.86 | 15.80 | 62.0M |
| 2024-12-02 | 14.41 | 15.27 | 14.33 | 15.00 | 47.3M |
| 2024-11-29 | 13.98 | 14.50 | 13.77 | 14.34 | 30.4M |
| 2024-11-28 | 14.10 | 14.38 | 14.00 | 14.03 | 27.2M |
| 2024-11-27 | 14.05 | 14.21 | 13.43 | 14.18 | 25.4M |
| 2024-11-26 | 14.05 | 14.37 | 13.91 | 13.93 | 21.3M |
| 2024-11-25 | 14.31 | 14.51 | 13.65 | 14.05 | 27.6M |
| 2024-11-22 | 15.13 | 15.19 | 14.23 | 14.24 | 47.5M |
| 2024-11-21 | 15.26 | 15.81 | 15.15 | 15.27 | 47.5M |
| 2024-11-20 | 14.90 | 15.46 | 14.71 | 15.36 | 51.9M |
| 2024-11-19 | 14.44 | 14.93 | 14.21 | 14.91 | 44.9M |
| 2024-11-18 | 15.43 | 15.76 | 14.01 | 14.29 | 60.6M |
| 2024-11-15 | 15.99 | 16.69 | 15.48 | 15.48 | 79.8M |
| 2024-11-14 | 17.51 | 17.82 | 16.01 | 16.13 | 106.1M |
| 2024-11-13 | 18.75 | 19.58 | 17.60 | 18.05 | 137.4M |
| 2024-11-12 | 19.76 | 19.76 | 18.21 | 18.56 | 205.5M |
| 2024-11-11 | 17.27 | 17.27 | 17.27 | 17.27 | 34.8M |
| 2024-11-08 | 14.32 | 14.72 | 14.21 | 14.39 | 51.4M |
| 2024-11-07 | 13.77 | 14.20 | 13.67 | 14.20 | 39.5M |
| 2024-11-06 | 14.07 | 14.27 | 13.75 | 13.91 | 50.0M |
| 2024-11-05 | 13.90 | 14.32 | 13.80 | 14.16 | 62.5M |
| 2024-11-04 | 13.40 | 13.96 | 13.27 | 13.92 | 34.4M |
| 2024-11-01 | 15.00 | 15.03 | 13.50 | 13.56 | 59.8M |
| 2024-10-31 | 14.39 | 15.84 | 14.29 | 15.26 | 65.5M |
| 2024-10-30 | 14.72 | 14.80 | 14.15 | 14.55 | 60.4M |
| 2024-10-29 | 16.99 | 17.35 | 15.37 | 15.45 | 81.4M |
| 2024-10-28 | 15.53 | 15.95 | 15.53 | 15.90 | 35.6M |
| 2024-10-25 | 15.56 | 15.78 | 15.25 | 15.59 | 41.7M |
| 2024-10-24 | 15.38 | 15.87 | 15.35 | 15.51 | 35.1M |
| 2024-10-23 | 15.73 | 16.07 | 15.47 | 15.59 | 42.0M |
| 2024-10-22 | 16.35 | 16.47 | 15.40 | 15.88 | 68.6M |
| 2024-10-21 | 16.25 | 17.57 | 15.88 | 16.80 | 100.9M |
| 2024-10-18 | 14.90 | 17.15 | 14.71 | 16.23 | 96.2M |
| 2024-10-17 | 15.71 | 15.90 | 15.00 | 15.10 | 73.7M |
| 2024-10-16 | 16.15 | 16.65 | 15.00 | 15.34 | 104.4M |
| 2024-10-15 | 18.00 | 19.76 | 16.81 | 16.93 | 121.1M |
| 2024-10-14 | 15.62 | 18.64 | 15.57 | 18.64 | 106.1M |
| 2024-10-11 | 15.37 | 17.10 | 15.20 | 15.53 | 70.3M |
| 2024-10-10 | 15.85 | 17.55 | 14.13 | 16.33 | 94.1M |
| 2024-10-09 | 14.98 | 17.63 | 14.53 | 16.33 | 117.7M |
| 2024-10-08 | 14.69 | 14.69 | 13.88 | 14.69 | 45.9M |
| 2024-09-30 | 10.44 | 12.24 | 10.43 | 12.24 | 52.1M |
| 2024-09-27 | 9.81 | 10.39 | 9.73 | 10.20 | 27.5M |
| 2024-09-26 | 9.66 | 9.93 | 9.54 | 9.79 | 22.8M |
| 2024-09-25 | 9.22 | 9.92 | 9.20 | 9.79 | 30.5M |
| 2024-09-24 | 8.72 | 9.27 | 8.68 | 9.22 | 16.9M |
| 2024-09-23 | 8.77 | 8.94 | 8.63 | 8.79 | 9.2M |
| 2024-09-20 | 8.73 | 8.99 | 8.68 | 8.77 | 13.7M |
| 2024-09-19 | 8.79 | 8.82 | 8.54 | 8.70 | 12.1M |
| 2024-09-18 | 8.30 | 8.76 | 8.16 | 8.76 | 17.9M |
| 2024-09-13 | 8.19 | 8.40 | 8.09 | 8.27 | 7.9M |
| 2024-09-12 | 8.34 | 8.38 | 8.18 | 8.21 | 4.5M |
| 2024-09-11 | 8.35 | 8.47 | 8.22 | 8.29 | 6.2M |
| 2024-09-10 | 8.35 | 8.47 | 8.05 | 8.40 | 8.3M |
| 2024-09-09 | 8.40 | 8.47 | 8.24 | 8.32 | 10.0M |
| 2024-09-06 | 8.87 | 8.88 | 8.48 | 8.51 | 13.4M |
| 2024-09-05 | 8.90 | 9.07 | 8.68 | 8.88 | 17.4M |
| 2024-09-04 | 9.00 | 9.26 | 8.89 | 9.02 | 16.3M |
| 2024-09-03 | 8.99 | 9.23 | 8.98 | 9.10 | 14.8M |
| 2024-09-02 | 9.50 | 9.54 | 9.03 | 9.05 | 25.3M |
| 2024-08-30 | 8.58 | 9.48 | 8.53 | 9.47 | 33.9M |
| 2024-08-29 | 8.48 | 8.67 | 8.31 | 8.60 | 9.4M |
| 2024-08-28 | 8.40 | 8.59 | 8.33 | 8.54 | 8.2M |
| 2024-08-27 | 8.73 | 8.74 | 8.43 | 8.45 | 12.3M |
| 2024-08-26 | 8.56 | 8.97 | 8.55 | 8.83 | 18.0M |
| 2024-08-23 | 8.42 | 8.75 | 8.33 | 8.66 | 15.1M |
| 2024-08-22 | 8.50 | 8.77 | 8.46 | 8.50 | 10.5M |
| 2024-08-21 | 8.58 | 8.89 | 8.51 | 8.60 | 13.5M |
| 2024-08-20 | 8.59 | 8.84 | 8.49 | 8.65 | 16.7M |
| 2024-08-19 | 8.90 | 8.90 | 8.52 | 8.55 | 22.7M |
| 2024-08-16 | 8.80 | 9.05 | 8.77 | 8.95 | 24.7M |
| 2024-08-15 | 8.80 | 8.99 | 8.73 | 8.86 | 21.9M |
| 2024-08-14 | 8.88 | 9.15 | 8.75 | 8.94 | 35.6M |
| 2024-08-13 | 8.14 | 9.00 | 8.14 | 8.94 | 46.4M |
| 2024-08-12 | 8.29 | 8.39 | 8.10 | 8.19 | 26.6M |
| 2024-08-09 | 7.87 | 9.34 | 7.87 | 8.36 | 45.2M |
| 2024-08-08 | 7.60 | 8.00 | 7.50 | 7.78 | 15.9M |
| 2024-08-07 | 7.34 | 7.92 | 7.32 | 7.62 | 12.1M |
| 2024-08-06 | 7.30 | 7.39 | 7.21 | 7.31 | 7.0M |
| 2024-08-05 | 7.64 | 7.69 | 7.19 | 7.21 | 11.5M |
| 2024-08-02 | 7.95 | 8.00 | 7.72 | 7.74 | 10.7M |
| 2024-08-01 | 8.03 | 8.13 | 7.95 | 8.04 | 12.2M |
| 2024-07-31 | 7.90 | 8.06 | 7.76 | 8.03 | 14.3M |
| 2024-07-30 | 7.71 | 7.92 | 7.58 | 7.89 | 12.1M |
| 2024-07-29 | 7.70 | 7.86 | 7.64 | 7.79 | 11.4M |
| 2024-07-26 | 7.59 | 7.77 | 7.50 | 7.70 | 12.3M |
| 2024-07-25 | 7.60 | 7.67 | 7.37 | 7.55 | 12.8M |
| 2024-07-24 | 7.80 | 7.92 | 7.60 | 7.65 | 16.5M |
| 2024-07-23 | 7.95 | 8.10 | 7.83 | 7.87 | 26.8M |
| 2024-07-22 | 7.16 | 8.49 | 7.13 | 8.15 | 46.7M |
| 2024-07-19 | 6.92 | 7.24 | 6.88 | 7.14 | 10.0M |
| 2024-07-18 | 7.00 | 7.00 | 6.68 | 6.93 | 10.0M |
| 2024-07-17 | 7.32 | 7.32 | 7.02 | 7.08 | 12.1M |
| 2024-07-16 | 7.30 | 7.45 | 6.96 | 7.33 | 14.4M |
| 2024-07-15 | 7.40 | 7.48 | 7.22 | 7.25 | 8.1M |
| 2024-07-12 | 7.63 | 7.63 | 7.34 | 7.41 | 11.5M |
| 2024-07-11 | 7.65 | 7.71 | 7.48 | 7.67 | 12.6M |
| 2024-07-10 | 7.61 | 7.74 | 7.46 | 7.50 | 11.6M |
| 2024-07-09 | 7.21 | 7.72 | 7.17 | 7.63 | 13.8M |
| 2024-07-08 | 7.35 | 7.43 | 7.22 | 7.26 | 7.4M |
| 2024-07-05 | 7.35 | 7.40 | 7.16 | 7.31 | 10.2M |
| 2024-07-04 | 7.70 | 7.77 | 7.25 | 7.35 | 21.8M |
| 2024-07-03 | 7.81 | 7.84 | 7.61 | 7.75 | 8.8M |
| 2024-07-02 | 7.90 | 7.96 | 7.77 | 7.82 | 7.3M |
| 2024-07-01 | 8.09 | 8.09 | 7.74 | 7.90 | 11.7M |
| 2024-06-28 | 7.91 | 8.26 | 7.85 | 8.09 | 9.9M |
| 2024-06-27 | 8.14 | 8.23 | 7.88 | 7.94 | 9.8M |
| 2024-06-26 | 7.90 | 8.18 | 7.72 | 8.17 | 9.1M |
| 2024-06-25 | 8.02 | 8.13 | 7.70 | 7.86 | 11.8M |
| 2024-06-24 | 8.46 | 8.48 | 8.05 | 8.06 | 15.4M |
| 2024-06-21 | 8.13 | 8.53 | 8.01 | 8.52 | 16.7M |
| 2024-06-20 | 8.30 | 8.48 | 8.15 | 8.19 | 11.6M |
| 2024-06-19 | 8.38 | 8.40 | 8.21 | 8.33 | 10.8M |
| 2024-06-18 | 8.18 | 8.47 | 8.14 | 8.41 | 12.7M |
| 2024-06-17 | 8.02 | 8.30 | 7.99 | 8.22 | 10.5M |
| 2024-06-14 | 8.05 | 8.13 | 7.86 | 8.07 | 9.0M |
| 2024-06-13 | 7.99 | 8.20 | 7.93 | 8.10 | 12.0M |
| 2024-06-12 | 7.77 | 7.98 | 7.71 | 7.93 | 9.4M |
| 2024-06-11 | 7.45 | 7.80 | 7.31 | 7.78 | 9.6M |
| 2024-06-07 | 7.43 | 7.61 | 7.38 | 7.49 | 9.7M |
| 2024-06-06 | 7.71 | 7.95 | 7.27 | 7.36 | 16.5M |
| 2024-06-05 | 7.90 | 8.00 | 7.71 | 7.71 | 11.9M |
| 2024-06-04 | 8.20 | 8.29 | 7.80 | 7.95 | 16.8M |
| 2024-06-03 | 8.15 | 8.62 | 8.11 | 8.31 | 20.6M |
| 2024-05-31 | 7.96 | 8.30 | 7.90 | 8.14 | 15.4M |
| 2024-05-30 | 7.76 | 8.08 | 7.63 | 7.96 | 13.4M |
| 2024-05-29 | 7.82 | 7.92 | 7.75 | 7.75 | 9.4M |
| 2024-05-28 | 7.95 | 8.11 | 7.81 | 7.86 | 10.3M |
| 2024-05-27 | 7.66 | 8.02 | 7.61 | 7.99 | 10.8M |
| 2024-05-24 | 7.87 | 7.96 | 7.69 | 7.71 | 13.3M |
| 2024-05-23 | 8.02 | 8.14 | 7.89 | 7.89 | 13.4M |
| 2024-05-22 | 8.00 | 8.07 | 7.92 | 7.99 | 9.7M |
| 2024-05-21 | 7.97 | 8.13 | 7.90 | 8.05 | 11.3M |
| 2024-05-20 | 7.95 | 8.04 | 7.74 | 7.99 | 13.9M |
| 2024-05-17 | 7.51 | 8.08 | 7.51 | 7.88 | 17.8M |
| 2024-05-16 | 7.62 | 7.68 | 7.49 | 7.55 | 7.9M |
| 2024-05-15 | 7.50 | 7.68 | 7.32 | 7.61 | 11.4M |
| 2024-05-14 | 7.22 | 7.56 | 7.22 | 7.46 | 9.5M |
| 2024-05-13 | 7.41 | 7.41 | 7.16 | 7.18 | 7.1M |
| 2024-05-10 | 7.59 | 7.66 | 7.43 | 7.51 | 7.1M |
| 2024-05-09 | 7.35 | 7.63 | 7.34 | 7.59 | 9.7M |
| 2024-05-08 | 7.43 | 7.57 | 7.35 | 7.38 | 6.6M |
| 2024-05-07 | 7.47 | 7.52 | 7.39 | 7.47 | 5.6M |
| 2024-05-06 | 7.63 | 7.68 | 7.38 | 7.45 | 8.4M |
| 2024-04-30 | 7.51 | 7.64 | 7.43 | 7.53 | 10.0M |
| 2024-04-29 | 7.25 | 7.59 | 7.25 | 7.55 | 11.9M |
| 2024-04-26 | 6.95 | 7.46 | 6.92 | 7.24 | 18.4M |
| 2024-04-25 | 6.92 | 7.03 | 6.80 | 6.97 | 7.9M |
| 2024-04-24 | 6.59 | 6.95 | 6.54 | 6.93 | 11.0M |
| 2024-04-23 | 6.45 | 6.62 | 6.43 | 6.56 | 7.9M |
| 2024-04-22 | 6.30 | 6.41 | 6.02 | 6.39 | 6.8M |
| 2024-04-19 | 6.45 | 6.49 | 6.33 | 6.35 | 6.1M |
| 2024-04-18 | 6.60 | 6.66 | 6.35 | 6.48 | 9.3M |
| 2024-04-17 | 5.99 | 6.54 | 5.99 | 6.53 | 14.2M |
| 2024-04-16 | 6.40 | 6.43 | 5.79 | 5.79 | 15.8M |
| 2024-04-15 | 6.70 | 6.96 | 6.24 | 6.49 | 13.9M |
| 2024-04-12 | 6.71 | 6.87 | 6.69 | 6.71 | 6.1M |
| 2024-04-11 | 6.79 | 6.93 | 6.70 | 6.75 | 7.0M |
| 2024-04-10 | 7.05 | 7.05 | 6.74 | 6.84 | 8.0M |
| 2024-04-09 | 6.91 | 7.10 | 6.91 | 7.06 | 7.1M |
| 2024-04-08 | 7.12 | 7.16 | 6.89 | 6.90 | 9.9M |
| 2024-04-03 | 7.25 | 7.29 | 6.99 | 7.11 | 9.3M |
| 2024-04-02 | 7.49 | 7.51 | 7.23 | 7.29 | 9.6M |
| 2024-04-01 | 7.33 | 7.54 | 7.26 | 7.48 | 12.1M |
| 2024-03-29 | 7.21 | 7.35 | 7.02 | 7.29 | 12.7M |
| 2024-03-28 | 6.99 | 7.39 | 6.96 | 7.23 | 13.5M |
| 2024-03-27 | 7.42 | 7.48 | 6.99 | 7.00 | 13.6M |
| 2024-03-26 | 7.50 | 7.66 | 7.34 | 7.46 | 12.7M |
| 2024-03-25 | 7.90 | 7.93 | 7.52 | 7.55 | 16.4M |
| 2024-03-22 | 8.11 | 8.15 | 7.75 | 7.88 | 25.8M |
| 2024-03-21 | 8.22 | 8.29 | 8.07 | 8.10 | 16.2M |
| 2024-03-20 | 7.96 | 8.31 | 7.92 | 8.26 | 22.9M |
| 2024-03-19 | 8.25 | 8.50 | 7.97 | 7.99 | 31.5M |
| 2024-03-18 | 7.80 | 8.30 | 7.75 | 8.25 | 35.5M |
| 2024-03-15 | 7.47 | 7.88 | 7.22 | 7.78 | 30.6M |
| 2024-03-14 | 7.45 | 7.88 | 7.21 | 7.52 | 28.2M |
| 2024-03-13 | 7.22 | 7.86 | 7.16 | 7.47 | 30.4M |
| 2024-03-12 | 7.05 | 7.20 | 6.98 | 7.15 | 13.9M |
| 2024-03-11 | 7.00 | 7.09 | 6.91 | 7.08 | 13.0M |
| 2024-03-08 | 6.77 | 7.07 | 6.72 | 7.07 | 14.8M |
| 2024-03-07 | 6.91 | 7.04 | 6.76 | 6.77 | 12.4M |
| 2024-03-06 | 6.75 | 6.99 | 6.75 | 6.89 | 11.7M |
| 2024-03-05 | 6.90 | 7.05 | 6.77 | 6.86 | 16.0M |
| 2024-03-04 | 6.94 | 7.05 | 6.69 | 7.00 | 18.2M |
| 2024-03-01 | 6.63 | 6.94 | 6.63 | 6.90 | 17.4M |
| 2024-02-29 | 6.20 | 6.72 | 6.18 | 6.65 | 16.5M |
| 2024-02-28 | 7.07 | 7.13 | 6.26 | 6.30 | 27.0M |
| 2024-02-27 | 7.08 | 7.08 | 6.80 | 7.06 | 25.2M |
| 2024-02-26 | 6.70 | 6.98 | 6.56 | 6.98 | 27.3M |
| 2024-02-23 | 6.68 | 6.73 | 6.48 | 6.73 | 23.8M |
| 2024-02-22 | 6.25 | 6.65 | 6.25 | 6.63 | 27.3M |
| 2024-02-21 | 6.28 | 6.45 | 6.11 | 6.26 | 23.7M |
| 2024-02-20 | 6.40 | 6.63 | 6.05 | 6.40 | 27.6M |
| 2024-02-19 | 5.62 | 6.31 | 5.55 | 6.31 | 19.1M |
| 2024-02-08 | 4.55 | 5.30 | 4.45 | 5.26 | 24.3M |
| 2024-02-07 | 4.88 | 5.02 | 4.55 | 4.64 | 21.4M |
| 2024-02-06 | 4.69 | 5.07 | 4.28 | 4.88 | 20.8M |
| 2024-02-05 | 5.55 | 5.57 | 4.52 | 4.71 | 22.7M |
| 2024-02-02 | 5.91 | 6.15 | 5.37 | 5.59 | 12.3M |
| 2024-02-01 | 6.05 | 6.11 | 5.79 | 5.91 | 15.6M |
| 2024-01-31 | 6.59 | 6.59 | 6.07 | 6.10 | 9.2M |
| 2024-01-30 | 6.81 | 6.87 | 6.55 | 6.56 | 6.4M |
| 2024-01-29 | 7.21 | 7.26 | 6.80 | 6.82 | 8.0M |
| 2024-01-26 | 7.21 | 7.37 | 7.17 | 7.23 | 7.3M |
| 2024-01-25 | 6.93 | 7.22 | 6.85 | 7.22 | 7.7M |
| 2024-01-24 | 6.95 | 6.98 | 6.63 | 6.90 | 7.0M |
| 2024-01-23 | 6.85 | 6.93 | 6.77 | 6.89 | 6.5M |
| 2024-01-22 | 7.42 | 7.54 | 6.80 | 6.90 | 6.9M |
| 2024-01-19 | 7.57 | 7.65 | 7.43 | 7.43 | 4.1M |
| 2024-01-18 | 7.59 | 7.67 | 7.30 | 7.56 | 6.3M |
| 2024-01-17 | 7.84 | 7.84 | 7.58 | 7.59 | 4.2M |
| 2024-01-16 | 7.93 | 7.94 | 7.68 | 7.82 | 4.7M |
| 2024-01-15 | 7.92 | 8.00 | 7.76 | 7.91 | 4.7M |
| 2024-01-12 | 8.01 | 8.01 | 7.87 | 7.90 | 4.1M |
| 2024-01-11 | 7.78 | 8.05 | 7.75 | 8.00 | 4.9M |
| 2024-01-10 | 7.92 | 7.92 | 7.70 | 7.79 | 4.9M |
| 2024-01-09 | 7.95 | 8.07 | 7.84 | 7.92 | 5.3M |
| 2024-01-08 | 8.09 | 8.10 | 7.91 | 7.91 | 5.3M |
| 2024-01-05 | 8.29 | 8.39 | 8.03 | 8.09 | 6.2M |
| 2024-01-04 | 8.32 | 8.38 | 8.23 | 8.25 | 3.8M |
| 2024-01-03 | 8.45 | 8.49 | 8.25 | 8.36 | 6.1M |
| 2024-01-02 | 8.53 | 8.56 | 8.43 | 8.49 | 5.1M |