17.94
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 | 13.30 | 13.49 | 12.70 | 12.72 | 14.9M |
| 2024-12-30 | 13.53 | 13.67 | 13.08 | 13.37 | 10.9M |
| 2024-12-27 | 13.64 | 13.80 | 13.50 | 13.55 | 13.5M |
| 2024-12-26 | 13.50 | 13.77 | 13.36 | 13.64 | 14.6M |
| 2024-12-25 | 13.83 | 13.95 | 13.20 | 13.34 | 18.6M |
| 2024-12-24 | 13.75 | 14.01 | 13.57 | 13.95 | 14.9M |
| 2024-12-23 | 14.82 | 14.84 | 13.66 | 13.76 | 25.8M |
| 2024-12-20 | 14.48 | 15.00 | 14.42 | 14.82 | 20.1M |
| 2024-12-19 | 14.42 | 14.75 | 14.18 | 14.57 | 23.0M |
| 2024-12-18 | 14.42 | 15.09 | 14.09 | 14.75 | 26.6M |
| 2024-12-17 | 15.20 | 15.20 | 14.29 | 14.37 | 30.6M |
| 2024-12-16 | 15.50 | 16.00 | 15.10 | 15.33 | 28.0M |
| 2024-12-13 | 16.37 | 16.37 | 15.67 | 15.74 | 44.7M |
| 2024-12-12 | 16.40 | 16.82 | 16.19 | 16.75 | 58.5M |
| 2024-12-11 | 16.42 | 16.71 | 15.82 | 16.09 | 56.7M |
| 2024-12-10 | 18.00 | 18.35 | 16.43 | 16.51 | 99.7M |
| 2024-12-09 | 16.00 | 17.08 | 15.50 | 17.08 | 76.0M |
| 2024-12-06 | 15.11 | 16.15 | 15.11 | 15.53 | 74.6M |
| 2024-12-05 | 14.30 | 15.00 | 14.28 | 14.84 | 38.2M |
| 2024-12-04 | 15.00 | 15.10 | 14.38 | 14.46 | 54.2M |
| 2024-12-03 | 14.50 | 15.82 | 14.07 | 15.43 | 79.9M |
| 2024-12-02 | 14.20 | 14.53 | 14.01 | 14.41 | 38.0M |
| 2024-11-29 | 13.95 | 14.29 | 13.61 | 13.98 | 36.3M |
| 2024-11-28 | 14.38 | 14.63 | 13.94 | 13.95 | 40.3M |
| 2024-11-27 | 13.59 | 14.40 | 13.33 | 14.39 | 49.5M |
| 2024-11-26 | 14.60 | 14.93 | 13.70 | 13.74 | 50.5M |
| 2024-11-25 | 15.00 | 15.30 | 14.22 | 14.80 | 61.8M |
| 2024-11-22 | 14.55 | 15.93 | 14.32 | 15.43 | 102.0M |
| 2024-11-21 | 14.50 | 15.39 | 14.50 | 14.62 | 82.0M |
| 2024-11-20 | 13.98 | 15.50 | 13.65 | 14.83 | 100.1M |
| 2024-11-19 | 14.20 | 14.70 | 14.20 | 14.20 | 94.2M |
| 2024-11-18 | 15.90 | 16.61 | 15.78 | 15.78 | 36.5M |
| 2024-11-15 | 17.01 | 18.71 | 16.15 | 17.53 | 150.7M |
| 2024-11-14 | 18.00 | 19.64 | 16.52 | 17.01 | 155.9M |
| 2024-11-13 | 17.95 | 18.36 | 16.13 | 18.36 | 155.5M |
| 2024-11-12 | 16.69 | 16.69 | 16.69 | 16.69 | 5.2M |
| 2024-11-11 | 14.68 | 15.17 | 14.28 | 15.17 | 35.2M |
| 2024-11-08 | 13.01 | 13.79 | 12.99 | 13.79 | 32.8M |
| 2024-11-07 | 11.90 | 12.75 | 11.73 | 12.54 | 40.4M |
| 2024-11-06 | 11.87 | 12.03 | 11.67 | 11.93 | 21.4M |
| 2024-11-05 | 11.36 | 11.87 | 11.33 | 11.81 | 18.7M |
| 2024-11-04 | 10.82 | 11.60 | 10.76 | 11.42 | 19.0M |
| 2024-11-01 | 11.76 | 11.78 | 10.80 | 10.82 | 26.1M |
| 2024-10-31 | 11.60 | 11.96 | 11.47 | 11.83 | 19.7M |
| 2024-10-30 | 11.80 | 12.02 | 11.54 | 11.74 | 20.7M |
| 2024-10-29 | 12.38 | 12.45 | 11.93 | 11.96 | 23.2M |
| 2024-10-28 | 11.99 | 12.40 | 11.90 | 12.38 | 23.9M |
| 2024-10-25 | 11.77 | 11.99 | 11.71 | 11.87 | 14.8M |
| 2024-10-24 | 11.95 | 11.95 | 11.63 | 11.73 | 15.2M |
| 2024-10-23 | 12.09 | 12.32 | 11.91 | 12.01 | 24.7M |
| 2024-10-22 | 12.04 | 12.24 | 11.77 | 12.07 | 24.1M |
| 2024-10-21 | 11.86 | 12.12 | 11.80 | 12.02 | 24.4M |
| 2024-10-18 | 11.41 | 12.07 | 11.25 | 11.80 | 24.7M |
| 2024-10-17 | 11.50 | 11.81 | 11.47 | 11.52 | 18.7M |
| 2024-10-16 | 11.14 | 11.59 | 11.14 | 11.38 | 12.7M |
| 2024-10-15 | 11.88 | 12.02 | 11.43 | 11.47 | 17.6M |
| 2024-10-14 | 11.33 | 11.91 | 11.02 | 11.88 | 22.8M |
| 2024-10-11 | 11.95 | 11.95 | 10.99 | 11.17 | 21.6M |
| 2024-10-10 | 12.33 | 12.82 | 11.98 | 12.05 | 24.2M |
| 2024-10-09 | 13.57 | 13.57 | 12.33 | 12.34 | 38.0M |
| 2024-10-08 | 13.70 | 13.70 | 12.48 | 13.70 | 50.6M |
| 2024-09-30 | 11.83 | 12.45 | 11.32 | 12.45 | 49.2M |
| 2024-09-27 | 10.84 | 11.33 | 10.75 | 11.32 | 26.3M |
| 2024-09-26 | 10.38 | 10.74 | 10.38 | 10.69 | 28.2M |
| 2024-09-25 | 10.64 | 11.05 | 10.50 | 10.55 | 43.9M |
| 2024-09-24 | 10.17 | 11.38 | 9.96 | 10.76 | 48.6M |
| 2024-09-23 | 9.84 | 10.77 | 9.77 | 10.37 | 46.4M |
| 2024-09-20 | 9.56 | 9.88 | 9.52 | 9.80 | 26.9M |
| 2024-09-19 | 9.53 | 9.62 | 9.32 | 9.57 | 17.6M |
| 2024-09-18 | 9.46 | 9.68 | 9.20 | 9.36 | 14.0M |
| 2024-09-13 | 9.70 | 9.82 | 9.45 | 9.46 | 25.1M |
| 2024-09-12 | 9.78 | 10.00 | 9.66 | 9.86 | 36.7M |
| 2024-09-11 | 10.00 | 10.38 | 9.73 | 9.79 | 54.0M |
| 2024-09-10 | 9.08 | 9.87 | 8.85 | 9.87 | 30.8M |
| 2024-09-09 | 9.07 | 9.26 | 8.90 | 8.97 | 18.9M |
| 2024-09-06 | 9.03 | 9.87 | 8.84 | 9.25 | 28.0M |
| 2024-09-05 | 8.83 | 9.06 | 8.83 | 8.97 | 8.8M |
| 2024-09-04 | 8.80 | 8.94 | 8.76 | 8.82 | 7.1M |
| 2024-09-03 | 8.66 | 8.96 | 8.66 | 8.88 | 8.4M |
| 2024-09-02 | 8.91 | 8.98 | 8.67 | 8.67 | 6.7M |
| 2024-08-30 | 8.64 | 9.03 | 8.63 | 8.93 | 9.8M |
| 2024-08-29 | 8.49 | 8.65 | 8.36 | 8.61 | 5.2M |
| 2024-08-28 | 8.48 | 8.59 | 8.32 | 8.49 | 5.0M |
| 2024-08-27 | 8.65 | 8.76 | 8.47 | 8.48 | 6.1M |
| 2024-08-26 | 8.60 | 8.76 | 8.54 | 8.65 | 5.1M |
| 2024-08-23 | 8.53 | 8.74 | 8.51 | 8.62 | 6.9M |
| 2024-08-22 | 8.77 | 8.90 | 8.48 | 8.53 | 6.8M |
| 2024-08-21 | 8.81 | 9.00 | 8.80 | 8.82 | 5.4M |
| 2024-08-20 | 9.05 | 9.10 | 8.85 | 8.87 | 5.5M |
| 2024-08-19 | 9.05 | 9.23 | 9.00 | 9.09 | 5.9M |
| 2024-08-16 | 9.14 | 9.22 | 9.05 | 9.06 | 5.1M |
| 2024-08-15 | 8.90 | 9.17 | 8.80 | 9.14 | 8.3M |
| 2024-08-14 | 8.98 | 9.05 | 8.86 | 8.92 | 4.6M |
| 2024-08-13 | 8.93 | 8.99 | 8.76 | 8.98 | 5.6M |
| 2024-08-12 | 9.15 | 9.15 | 8.90 | 8.93 | 6.2M |
| 2024-08-09 | 9.42 | 9.42 | 9.09 | 9.09 | 5.9M |
| 2024-08-08 | 9.37 | 9.41 | 9.10 | 9.32 | 6.0M |
| 2024-08-07 | 9.50 | 9.60 | 9.39 | 9.39 | 6.5M |
| 2024-08-06 | 9.41 | 9.53 | 9.36 | 9.50 | 7.7M |
| 2024-08-05 | 9.62 | 9.77 | 9.25 | 9.25 | 9.0M |
| 2024-08-02 | 9.89 | 10.01 | 9.64 | 9.66 | 9.1M |
| 2024-08-01 | 10.08 | 10.08 | 9.86 | 9.96 | 11.9M |
| 2024-07-31 | 9.45 | 10.09 | 9.42 | 9.95 | 16.7M |
| 2024-07-30 | 9.25 | 9.69 | 9.21 | 9.47 | 11.3M |
| 2024-07-29 | 9.27 | 9.36 | 9.17 | 9.30 | 7.0M |
| 2024-07-26 | 9.11 | 9.34 | 9.10 | 9.26 | 6.2M |
| 2024-07-25 | 9.01 | 9.26 | 8.95 | 9.13 | 7.1M |
| 2024-07-24 | 9.43 | 9.44 | 9.08 | 9.10 | 8.1M |
| 2024-07-23 | 9.56 | 9.68 | 9.35 | 9.35 | 8.2M |
| 2024-07-22 | 9.58 | 9.72 | 9.40 | 9.61 | 13.0M |
| 2024-07-19 | 9.20 | 9.44 | 9.12 | 9.37 | 9.1M |
| 2024-07-18 | 9.18 | 9.32 | 8.96 | 9.25 | 12.2M |
| 2024-07-17 | 9.52 | 9.80 | 9.38 | 9.38 | 11.4M |
| 2024-07-16 | 9.48 | 9.58 | 9.25 | 9.51 | 12.8M |
| 2024-07-15 | 10.18 | 10.18 | 9.48 | 9.59 | 20.5M |
| 2024-07-12 | 10.56 | 10.59 | 10.21 | 10.24 | 13.7M |
| 2024-07-11 | 10.40 | 10.80 | 10.26 | 10.49 | 18.4M |
| 2024-07-10 | 10.42 | 10.58 | 10.10 | 10.20 | 20.0M |
| 2024-07-09 | 10.96 | 10.96 | 10.26 | 10.73 | 21.7M |
| 2024-07-08 | 11.45 | 11.50 | 10.80 | 10.87 | 20.6M |
| 2024-07-05 | 11.22 | 11.65 | 10.83 | 11.44 | 29.8M |
| 2024-07-04 | 11.55 | 11.68 | 11.10 | 11.11 | 26.2M |
| 2024-07-03 | 11.77 | 12.12 | 11.64 | 11.75 | 50.7M |
| 2024-07-02 | 10.50 | 11.54 | 10.50 | 11.54 | 17.2M |
| 2024-07-01 | 10.45 | 10.54 | 10.26 | 10.49 | 5.4M |
| 2024-06-28 | 10.70 | 10.82 | 10.42 | 10.45 | 8.6M |
| 2024-06-27 | 10.90 | 11.02 | 10.68 | 10.69 | 9.4M |
| 2024-06-26 | 10.11 | 10.92 | 10.08 | 10.90 | 11.3M |
| 2024-06-25 | 10.54 | 10.63 | 10.08 | 10.17 | 7.3M |
| 2024-06-24 | 10.75 | 10.75 | 10.36 | 10.40 | 7.3M |
| 2024-06-21 | 10.99 | 11.04 | 10.79 | 10.90 | 5.6M |
| 2024-06-20 | 11.43 | 11.43 | 11.00 | 11.00 | 7.7M |
| 2024-06-19 | 11.41 | 11.54 | 11.32 | 11.39 | 6.6M |
| 2024-06-18 | 11.10 | 11.43 | 11.00 | 11.40 | 8.9M |
| 2024-06-17 | 11.18 | 11.20 | 11.00 | 11.04 | 5.2M |
| 2024-06-14 | 11.13 | 11.28 | 10.90 | 11.18 | 7.0M |
| 2024-06-13 | 11.07 | 11.34 | 11.01 | 11.13 | 8.1M |
| 2024-06-12 | 10.84 | 11.09 | 10.80 | 11.05 | 8.8M |
| 2024-06-11 | 10.55 | 10.80 | 10.24 | 10.79 | 9.4M |
| 2024-06-07 | 10.58 | 10.77 | 10.38 | 10.54 | 8.7M |
| 2024-06-06 | 11.30 | 11.38 | 10.37 | 10.48 | 17.4M |
| 2024-06-05 | 11.56 | 11.56 | 11.26 | 11.27 | 6.6M |
| 2024-06-04 | 11.97 | 11.97 | 11.46 | 11.54 | 9.9M |
| 2024-06-03 | 12.18 | 12.25 | 11.80 | 11.90 | 7.1M |
| 2024-05-31 | 11.94 | 12.25 | 11.94 | 12.18 | 6.6M |
| 2024-05-30 | 12.08 | 12.10 | 11.85 | 11.95 | 7.8M |
| 2024-05-29 | 12.21 | 12.35 | 11.98 | 12.08 | 6.3M |
| 2024-05-28 | 12.45 | 12.50 | 12.12 | 12.13 | 5.6M |
| 2024-05-27 | 12.43 | 12.51 | 12.09 | 12.45 | 7.6M |
| 2024-05-24 | 12.70 | 12.87 | 12.33 | 12.34 | 8.6M |
| 2024-05-23 | 13.09 | 13.17 | 12.75 | 12.77 | 9.1M |
| 2024-05-22 | 13.09 | 13.16 | 12.93 | 13.13 | 6.0M |
| 2024-05-21 | 13.40 | 13.40 | 13.06 | 13.09 | 7.4M |
| 2024-05-20 | 13.30 | 13.58 | 13.10 | 13.34 | 8.8M |
| 2024-05-17 | 13.21 | 13.30 | 12.98 | 13.25 | 7.0M |
| 2024-05-16 | 13.17 | 13.33 | 13.10 | 13.11 | 7.6M |
| 2024-05-15 | 13.25 | 13.35 | 13.06 | 13.06 | 6.1M |
| 2024-05-14 | 13.13 | 13.36 | 13.06 | 13.30 | 8.5M |
| 2024-05-13 | 13.31 | 13.44 | 12.98 | 13.05 | 8.3M |
| 2024-05-10 | 13.83 | 13.97 | 13.42 | 13.50 | 8.3M |
| 2024-05-09 | 13.62 | 13.84 | 13.53 | 13.72 | 8.3M |
| 2024-05-08 | 13.87 | 13.87 | 13.46 | 13.49 | 9.9M |
| 2024-05-07 | 14.08 | 14.16 | 13.79 | 13.93 | 9.5M |
| 2024-05-06 | 14.10 | 14.28 | 13.93 | 14.00 | 10.7M |
| 2024-04-30 | 14.25 | 14.34 | 13.72 | 13.92 | 12.3M |
| 2024-04-29 | 13.74 | 14.24 | 13.70 | 14.17 | 14.1M |
| 2024-04-26 | 13.10 | 13.84 | 13.01 | 13.74 | 19.5M |
| 2024-04-25 | 13.40 | 13.78 | 13.28 | 13.54 | 11.5M |
| 2024-04-24 | 13.17 | 13.50 | 13.13 | 13.49 | 11.0M |
| 2024-04-23 | 13.15 | 13.29 | 13.06 | 13.07 | 8.9M |
| 2024-04-22 | 12.63 | 13.13 | 12.47 | 12.94 | 9.3M |
| 2024-04-19 | 13.35 | 13.35 | 12.95 | 13.02 | 9.6M |
| 2024-04-18 | 13.42 | 13.69 | 13.05 | 13.37 | 13.4M |
| 2024-04-17 | 12.68 | 13.44 | 12.66 | 13.42 | 15.3M |
| 2024-04-16 | 13.43 | 13.52 | 12.41 | 12.45 | 17.3M |
| 2024-04-15 | 14.10 | 14.25 | 13.10 | 13.45 | 18.3M |
| 2024-04-12 | 14.37 | 14.52 | 14.13 | 14.15 | 9.9M |
| 2024-04-11 | 13.98 | 14.65 | 13.95 | 14.37 | 14.9M |
| 2024-04-10 | 14.75 | 14.75 | 14.00 | 14.09 | 14.1M |
| 2024-04-09 | 14.63 | 14.90 | 14.55 | 14.79 | 9.6M |
| 2024-04-08 | 15.09 | 15.09 | 14.63 | 14.63 | 15.2M |
| 2024-04-03 | 16.38 | 16.53 | 15.20 | 15.30 | 20.5M |
| 2024-04-02 | 16.25 | 16.58 | 15.82 | 16.04 | 18.9M |
| 2024-04-01 | 15.69 | 16.30 | 15.67 | 16.30 | 16.2M |
| 2024-03-29 | 15.82 | 15.88 | 15.32 | 15.66 | 13.9M |
| 2024-03-28 | 15.01 | 16.12 | 15.01 | 15.90 | 24.4M |
| 2024-03-27 | 16.71 | 16.79 | 15.26 | 15.26 | 33.2M |
| 2024-03-26 | 17.53 | 17.88 | 16.74 | 16.96 | 32.0M |
| 2024-03-25 | 18.22 | 18.77 | 17.75 | 17.90 | 50.5M |
| 2024-03-22 | 17.94 | 18.20 | 17.26 | 17.75 | 33.6M |
| 2024-03-21 | 18.50 | 19.19 | 18.07 | 18.09 | 61.2M |
| 2024-03-20 | 17.23 | 18.87 | 17.13 | 18.64 | 78.4M |
| 2024-03-19 | 17.40 | 17.47 | 17.12 | 17.15 | 20.8M |
| 2024-03-18 | 16.80 | 17.50 | 16.70 | 17.39 | 29.6M |
| 2024-03-15 | 16.73 | 16.80 | 16.32 | 16.78 | 16.2M |
| 2024-03-14 | 16.92 | 17.10 | 16.40 | 16.73 | 22.9M |
| 2024-03-13 | 17.00 | 17.47 | 16.77 | 17.10 | 29.8M |
| 2024-03-12 | 16.80 | 16.96 | 16.55 | 16.93 | 23.9M |
| 2024-03-11 | 16.30 | 16.67 | 16.01 | 16.63 | 19.8M |
| 2024-03-08 | 16.23 | 16.67 | 15.95 | 16.46 | 22.8M |
| 2024-03-07 | 17.01 | 17.08 | 16.19 | 16.24 | 27.0M |
| 2024-03-06 | 17.15 | 17.30 | 16.50 | 16.97 | 34.0M |
| 2024-03-05 | 17.71 | 18.02 | 17.19 | 17.25 | 57.1M |
| 2024-03-04 | 16.71 | 17.80 | 16.18 | 17.70 | 55.8M |
| 2024-03-01 | 15.72 | 16.85 | 15.72 | 16.68 | 39.5M |
| 2024-02-29 | 14.62 | 15.82 | 14.62 | 15.72 | 27.9M |
| 2024-02-28 | 16.60 | 16.83 | 14.99 | 15.01 | 47.9M |
| 2024-02-27 | 15.88 | 16.76 | 15.80 | 16.66 | 41.8M |
| 2024-02-26 | 16.21 | 16.63 | 16.00 | 16.14 | 49.2M |
| 2024-02-23 | 15.50 | 16.36 | 15.10 | 16.19 | 55.0M |
| 2024-02-22 | 14.14 | 15.88 | 14.14 | 15.59 | 51.8M |
| 2024-02-21 | 14.41 | 15.11 | 14.41 | 14.44 | 43.4M |
| 2024-02-20 | 13.98 | 14.75 | 13.43 | 14.39 | 43.8M |
| 2024-02-19 | 13.00 | 13.81 | 12.99 | 13.81 | 22.8M |
| 2024-02-08 | 11.78 | 12.70 | 11.70 | 12.55 | 28.9M |
| 2024-02-07 | 11.99 | 12.45 | 11.35 | 11.58 | 28.9M |
| 2024-02-06 | 11.49 | 12.62 | 11.03 | 11.96 | 33.0M |
| 2024-02-05 | 13.44 | 13.49 | 12.26 | 12.26 | 19.3M |
| 2024-02-02 | 14.32 | 14.66 | 12.97 | 13.62 | 24.1M |
| 2024-02-01 | 13.81 | 14.88 | 13.80 | 14.32 | 23.8M |
| 2024-01-31 | 15.42 | 15.57 | 14.09 | 14.09 | 31.3M |
| 2024-01-30 | 16.08 | 16.64 | 15.59 | 15.66 | 24.8M |
| 2024-01-29 | 17.40 | 17.96 | 16.10 | 16.10 | 36.2M |
| 2024-01-26 | 18.83 | 18.83 | 17.36 | 17.56 | 58.7M |
| 2024-01-25 | 16.59 | 18.58 | 16.56 | 18.58 | 66.8M |
| 2024-01-24 | 16.39 | 17.29 | 15.83 | 16.89 | 49.1M |
| 2024-01-23 | 15.14 | 15.91 | 15.08 | 15.72 | 13.8M |
| 2024-01-22 | 16.23 | 16.36 | 15.06 | 15.31 | 13.5M |
| 2024-01-19 | 16.35 | 16.67 | 16.08 | 16.08 | 12.2M |
| 2024-01-18 | 15.70 | 16.51 | 15.60 | 16.49 | 19.7M |
| 2024-01-17 | 16.68 | 16.99 | 16.18 | 16.18 | 19.8M |
| 2024-01-16 | 16.49 | 16.60 | 16.10 | 16.37 | 9.4M |
| 2024-01-15 | 16.40 | 16.86 | 16.23 | 16.58 | 9.0M |
| 2024-01-12 | 17.00 | 17.01 | 16.50 | 16.50 | 11.0M |
| 2024-01-11 | 16.15 | 17.04 | 16.12 | 17.00 | 18.0M |
| 2024-01-10 | 16.77 | 16.78 | 16.18 | 16.20 | 12.4M |
| 2024-01-09 | 16.90 | 17.10 | 16.66 | 16.88 | 11.1M |
| 2024-01-08 | 17.32 | 17.49 | 16.76 | 16.76 | 13.0M |
| 2024-01-05 | 17.66 | 17.68 | 16.85 | 16.98 | 15.4M |
| 2024-01-04 | 17.76 | 17.85 | 17.43 | 17.54 | 9.3M |
| 2024-01-03 | 18.00 | 18.19 | 17.63 | 17.85 | 12.2M |
| 2024-01-02 | 18.30 | 18.78 | 18.06 | 18.08 | 16.3M |