24.52
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 | 11.50 | 12.63 | 11.32 | 12.20 | 87.8M |
| 2024-12-30 | 11.75 | 11.75 | 11.33 | 11.53 | 17.3M |
| 2024-12-27 | 11.56 | 11.95 | 11.39 | 11.69 | 28.3M |
| 2024-12-26 | 11.36 | 11.60 | 11.36 | 11.46 | 19.3M |
| 2024-12-25 | 11.95 | 11.96 | 11.32 | 11.43 | 29.8M |
| 2024-12-24 | 11.96 | 12.08 | 11.70 | 11.98 | 25.9M |
| 2024-12-23 | 12.65 | 12.65 | 11.91 | 11.92 | 34.4M |
| 2024-12-20 | 12.36 | 12.85 | 12.21 | 12.65 | 44.7M |
| 2024-12-19 | 11.94 | 12.42 | 11.94 | 12.36 | 27.4M |
| 2024-12-18 | 12.03 | 12.39 | 11.91 | 12.25 | 28.7M |
| 2024-12-17 | 12.45 | 12.47 | 11.96 | 12.03 | 30.9M |
| 2024-12-16 | 12.60 | 12.78 | 12.24 | 12.53 | 43.0M |
| 2024-12-13 | 12.86 | 12.91 | 12.69 | 12.69 | 35.9M |
| 2024-12-12 | 13.08 | 13.15 | 12.86 | 13.00 | 45.7M |
| 2024-12-11 | 13.06 | 13.65 | 13.01 | 13.15 | 68.0M |
| 2024-12-10 | 13.32 | 13.39 | 12.71 | 12.75 | 56.0M |
| 2024-12-09 | 13.30 | 13.38 | 12.86 | 12.94 | 40.2M |
| 2024-12-06 | 13.49 | 13.55 | 13.08 | 13.29 | 53.9M |
| 2024-12-05 | 13.08 | 13.75 | 13.01 | 13.50 | 59.2M |
| 2024-12-04 | 14.11 | 14.34 | 13.16 | 13.24 | 82.6M |
| 2024-12-03 | 13.60 | 14.73 | 13.41 | 14.07 | 154.6M |
| 2024-12-02 | 12.60 | 13.64 | 12.41 | 13.40 | 93.2M |
| 2024-11-29 | 12.66 | 12.82 | 12.18 | 12.60 | 73.7M |
| 2024-11-28 | 13.10 | 13.18 | 12.71 | 12.74 | 61.7M |
| 2024-11-27 | 12.80 | 13.19 | 12.42 | 13.08 | 67.0M |
| 2024-11-26 | 12.97 | 13.38 | 12.90 | 12.96 | 60.1M |
| 2024-11-25 | 13.61 | 13.70 | 12.73 | 12.97 | 80.8M |
| 2024-11-22 | 14.44 | 14.69 | 13.60 | 13.61 | 113.3M |
| 2024-11-21 | 14.20 | 15.54 | 14.17 | 14.71 | 137.3M |
| 2024-11-20 | 13.83 | 14.88 | 13.68 | 14.45 | 136.8M |
| 2024-11-19 | 13.34 | 14.13 | 13.27 | 13.81 | 115.5M |
| 2024-11-18 | 14.40 | 14.60 | 13.43 | 13.43 | 129.9M |
| 2024-11-15 | 14.92 | 15.61 | 14.92 | 14.92 | 178.7M |
| 2024-11-14 | 16.80 | 17.28 | 16.58 | 16.58 | 41.7M |
| 2024-11-13 | 19.03 | 19.97 | 18.42 | 18.42 | 141.1M |
| 2024-11-12 | 18.90 | 21.67 | 18.88 | 20.47 | 263.4M |
| 2024-11-11 | 20.00 | 20.48 | 18.30 | 19.79 | 100.3M |
| 2024-11-08 | 16.10 | 18.62 | 16.10 | 18.62 | 103.2M |
| 2024-11-07 | 15.39 | 16.93 | 14.00 | 16.93 | 257.3M |
| 2024-11-06 | 15.39 | 15.39 | 15.01 | 15.39 | 88.3M |
| 2024-11-05 | 13.99 | 13.99 | 13.99 | 13.99 | 4.5M |
| 2024-11-04 | 12.72 | 12.72 | 12.72 | 12.72 | 22.8M |
| 2024-11-01 | 12.03 | 12.60 | 10.98 | 11.56 | 163.1M |
| 2024-10-31 | 10.93 | 12.10 | 10.74 | 11.45 | 140.9M |
| 2024-10-30 | 11.10 | 11.53 | 10.89 | 11.10 | 117.8M |
| 2024-10-29 | 11.29 | 11.97 | 11.00 | 11.59 | 189.4M |
| 2024-10-28 | 10.03 | 10.88 | 9.98 | 10.88 | 85.0M |
| 2024-10-25 | 9.50 | 10.06 | 9.46 | 9.89 | 77.3M |
| 2024-10-24 | 9.44 | 9.84 | 9.36 | 9.53 | 63.6M |
| 2024-10-23 | 9.87 | 10.20 | 9.56 | 9.61 | 111.0M |
| 2024-10-22 | 10.88 | 11.56 | 10.15 | 10.27 | 181.8M |
| 2024-10-21 | 10.00 | 10.88 | 9.86 | 10.88 | 152.0M |
| 2024-10-18 | 9.27 | 10.35 | 8.86 | 9.89 | 143.5M |
| 2024-10-17 | 9.62 | 9.83 | 9.07 | 9.45 | 117.0M |
| 2024-10-16 | 9.50 | 10.23 | 9.36 | 9.78 | 119.7M |
| 2024-10-15 | 9.09 | 9.86 | 9.01 | 9.61 | 142.2M |
| 2024-10-14 | 8.88 | 9.53 | 8.88 | 9.21 | 129.1M |
| 2024-10-11 | 9.11 | 9.93 | 8.55 | 9.00 | 153.8M |
| 2024-10-10 | 11.00 | 11.41 | 9.41 | 9.45 | 225.2M |
| 2024-10-09 | 9.43 | 10.37 | 8.97 | 10.37 | 125.8M |
| 2024-10-08 | 9.43 | 9.43 | 8.51 | 9.43 | 168.5M |
| 2024-09-30 | 8.18 | 8.69 | 7.73 | 8.57 | 204.9M |
| 2024-09-27 | 7.97 | 8.35 | 7.66 | 7.99 | 106.3M |
| 2024-09-26 | 7.39 | 8.38 | 7.35 | 8.04 | 183.2M |
| 2024-09-25 | 6.69 | 7.98 | 6.69 | 7.74 | 202.9M |
| 2024-09-24 | 7.39 | 8.68 | 7.18 | 7.43 | 232.7M |
| 2024-09-23 | 6.68 | 7.89 | 6.45 | 7.89 | 184.9M |
| 2024-09-20 | 6.99 | 7.17 | 6.78 | 7.17 | 169.6M |
| 2024-09-19 | 6.52 | 6.52 | 6.52 | 6.52 | 12.6M |
| 2024-09-18 | 5.93 | 5.93 | 5.93 | 5.93 | 10.8M |
| 2024-09-13 | 5.41 | 5.55 | 5.28 | 5.39 | 34.7M |
| 2024-09-12 | 5.31 | 5.48 | 5.28 | 5.38 | 39.1M |
| 2024-09-11 | 5.27 | 5.48 | 5.20 | 5.37 | 61.0M |
| 2024-09-10 | 5.03 | 5.53 | 5.00 | 5.53 | 56.4M |
| 2024-09-09 | 4.99 | 5.06 | 4.96 | 5.03 | 6.6M |
| 2024-09-06 | 5.09 | 5.10 | 5.00 | 5.00 | 5.2M |
| 2024-09-05 | 5.12 | 5.14 | 5.05 | 5.08 | 7.6M |
| 2024-09-04 | 5.11 | 5.21 | 5.08 | 5.12 | 7.8M |
| 2024-09-03 | 5.13 | 5.19 | 5.07 | 5.14 | 7.2M |
| 2024-09-02 | 5.15 | 5.30 | 5.13 | 5.14 | 13.6M |
| 2024-08-30 | 5.03 | 5.16 | 5.00 | 5.08 | 6.4M |
| 2024-08-29 | 4.92 | 5.02 | 4.90 | 5.02 | 4.2M |
| 2024-08-28 | 4.91 | 5.00 | 4.89 | 4.93 | 4.2M |
| 2024-08-27 | 5.06 | 5.06 | 4.92 | 4.92 | 4.1M |
| 2024-08-26 | 5.02 | 5.08 | 4.98 | 5.05 | 5.2M |
| 2024-08-23 | 4.99 | 5.02 | 4.88 | 4.99 | 5.8M |
| 2024-08-22 | 5.03 | 5.07 | 4.96 | 4.97 | 4.2M |
| 2024-08-21 | 5.12 | 5.13 | 5.03 | 5.04 | 4.4M |
| 2024-08-20 | 5.17 | 5.19 | 5.08 | 5.11 | 5.2M |
| 2024-08-19 | 5.16 | 5.23 | 5.14 | 5.16 | 4.6M |
| 2024-08-16 | 5.26 | 5.30 | 5.15 | 5.16 | 6.3M |
| 2024-08-15 | 5.26 | 5.35 | 5.22 | 5.27 | 7.1M |
| 2024-08-14 | 5.33 | 5.37 | 5.25 | 5.25 | 3.8M |
| 2024-08-13 | 5.32 | 5.35 | 5.25 | 5.34 | 4.0M |
| 2024-08-12 | 5.38 | 5.42 | 5.29 | 5.31 | 4.3M |
| 2024-08-09 | 5.46 | 5.53 | 5.39 | 5.40 | 5.0M |
| 2024-08-08 | 5.44 | 5.48 | 5.38 | 5.42 | 4.9M |
| 2024-08-07 | 5.51 | 5.52 | 5.44 | 5.45 | 5.3M |
| 2024-08-06 | 5.55 | 5.55 | 5.39 | 5.50 | 9.2M |
| 2024-08-05 | 5.55 | 5.61 | 5.42 | 5.42 | 9.5M |
| 2024-08-02 | 5.58 | 5.66 | 5.55 | 5.58 | 11.4M |
| 2024-08-01 | 5.61 | 5.70 | 5.57 | 5.64 | 13.2M |
| 2024-07-31 | 5.47 | 5.65 | 5.42 | 5.61 | 17.4M |
| 2024-07-30 | 5.46 | 5.51 | 5.28 | 5.47 | 14.6M |
| 2024-07-29 | 5.39 | 5.66 | 5.30 | 5.46 | 19.2M |
| 2024-07-26 | 5.17 | 5.31 | 5.15 | 5.27 | 10.4M |
| 2024-07-25 | 5.07 | 5.14 | 5.01 | 5.07 | 4.7M |
| 2024-07-24 | 5.14 | 5.20 | 5.08 | 5.11 | 7.0M |
| 2024-07-23 | 5.21 | 5.25 | 5.15 | 5.15 | 7.5M |
| 2024-07-22 | 5.28 | 5.29 | 5.18 | 5.24 | 9.2M |
| 2024-07-19 | 5.27 | 5.45 | 5.26 | 5.28 | 16.1M |
| 2024-07-18 | 5.17 | 5.40 | 5.17 | 5.33 | 19.6M |
| 2024-07-17 | 5.21 | 5.42 | 5.13 | 5.22 | 10.8M |
| 2024-07-16 | 5.15 | 5.23 | 5.14 | 5.21 | 3.7M |
| 2024-07-15 | 5.27 | 5.29 | 5.18 | 5.19 | 3.6M |
| 2024-07-12 | 5.25 | 5.29 | 5.23 | 5.27 | 5.1M |
| 2024-07-11 | 5.11 | 5.25 | 5.11 | 5.24 | 6.8M |
| 2024-07-10 | 5.04 | 5.13 | 5.01 | 5.04 | 5.1M |
| 2024-07-09 | 4.88 | 5.04 | 4.83 | 5.01 | 6.8M |
| 2024-07-08 | 5.05 | 5.07 | 4.86 | 4.89 | 5.7M |
| 2024-07-05 | 4.99 | 5.08 | 4.92 | 5.07 | 4.7M |
| 2024-07-04 | 5.15 | 5.17 | 4.98 | 4.99 | 7.0M |
| 2024-07-03 | 5.21 | 5.23 | 5.16 | 5.17 | 4.3M |
| 2024-07-02 | 5.19 | 5.26 | 5.15 | 5.20 | 5.2M |
| 2024-07-01 | 5.17 | 5.20 | 5.06 | 5.20 | 6.9M |
| 2024-06-28 | 5.20 | 5.25 | 5.13 | 5.17 | 5.6M |
| 2024-06-27 | 5.29 | 5.32 | 5.15 | 5.15 | 6.0M |
| 2024-06-26 | 5.11 | 5.31 | 5.05 | 5.29 | 6.2M |
| 2024-06-25 | 5.10 | 5.17 | 5.07 | 5.10 | 5.2M |
| 2024-06-24 | 5.30 | 5.33 | 5.07 | 5.09 | 8.0M |
| 2024-06-21 | 5.34 | 5.44 | 5.29 | 5.34 | 4.3M |
| 2024-06-20 | 5.51 | 5.51 | 5.32 | 5.34 | 6.4M |
| 2024-06-19 | 5.50 | 5.62 | 5.47 | 5.51 | 6.1M |
| 2024-06-18 | 5.36 | 5.50 | 5.36 | 5.50 | 6.2M |
| 2024-06-17 | 5.44 | 5.48 | 5.38 | 5.40 | 4.7M |
| 2024-06-14 | 5.42 | 5.50 | 5.33 | 5.48 | 7.0M |
| 2024-06-13 | 5.45 | 5.52 | 5.38 | 5.40 | 4.5M |
| 2024-06-12 | 5.44 | 5.49 | 5.40 | 5.45 | 5.6M |
| 2024-06-11 | 5.32 | 5.47 | 5.26 | 5.46 | 8.5M |
| 2024-06-07 | 5.20 | 5.43 | 5.19 | 5.33 | 9.3M |
| 2024-06-06 | 5.36 | 5.44 | 5.10 | 5.16 | 12.1M |
| 2024-06-05 | 5.53 | 5.55 | 5.35 | 5.36 | 6.6M |
| 2024-06-04 | 5.55 | 5.57 | 5.41 | 5.49 | 7.3M |
| 2024-06-03 | 5.66 | 5.69 | 5.53 | 5.58 | 9.4M |
| 2024-05-31 | 5.65 | 5.73 | 5.64 | 5.68 | 7.6M |
| 2024-05-30 | 5.65 | 5.71 | 5.59 | 5.68 | 7.7M |
| 2024-05-29 | 5.66 | 5.82 | 5.63 | 5.71 | 11.1M |
| 2024-05-28 | 5.85 | 5.89 | 5.69 | 5.71 | 24.5M |
| 2024-05-27 | 5.67 | 6.10 | 5.61 | 5.97 | 27.7M |
| 2024-05-24 | 5.70 | 5.76 | 5.65 | 5.67 | 5.2M |
| 2024-05-23 | 5.82 | 5.82 | 5.69 | 5.71 | 5.8M |
| 2024-05-22 | 5.82 | 5.85 | 5.79 | 5.83 | 4.1M |
| 2024-05-21 | 5.80 | 5.87 | 5.76 | 5.82 | 4.7M |
| 2024-05-20 | 5.91 | 5.92 | 5.81 | 5.84 | 9.4M |
| 2024-05-17 | 5.85 | 5.91 | 5.81 | 5.91 | 6.5M |
| 2024-05-16 | 5.84 | 5.90 | 5.81 | 5.84 | 6.1M |
| 2024-05-15 | 5.85 | 5.91 | 5.81 | 5.85 | 6.9M |
| 2024-05-14 | 5.79 | 5.96 | 5.75 | 5.86 | 10.9M |
| 2024-05-13 | 5.76 | 5.82 | 5.68 | 5.73 | 7.2M |
| 2024-05-10 | 5.85 | 5.90 | 5.79 | 5.81 | 6.0M |
| 2024-05-09 | 5.77 | 5.90 | 5.77 | 5.84 | 5.4M |
| 2024-05-08 | 5.89 | 5.89 | 5.78 | 5.78 | 6.4M |
| 2024-05-07 | 5.93 | 5.93 | 5.82 | 5.90 | 7.4M |
| 2024-05-06 | 5.91 | 5.97 | 5.81 | 5.88 | 13.9M |
| 2024-04-30 | 5.67 | 5.75 | 5.64 | 5.73 | 12.4M |
| 2024-04-29 | 5.39 | 5.65 | 5.37 | 5.65 | 14.6M |
| 2024-04-26 | 5.29 | 5.40 | 5.27 | 5.37 | 9.1M |
| 2024-04-25 | 5.31 | 5.36 | 5.27 | 5.30 | 7.1M |
| 2024-04-24 | 5.26 | 5.35 | 5.26 | 5.31 | 5.2M |
| 2024-04-23 | 5.24 | 5.33 | 5.20 | 5.27 | 6.6M |
| 2024-04-22 | 5.26 | 5.37 | 5.18 | 5.24 | 7.7M |
| 2024-04-19 | 5.38 | 5.44 | 5.22 | 5.35 | 10.4M |
| 2024-04-18 | 5.35 | 5.48 | 5.25 | 5.38 | 11.4M |
| 2024-04-17 | 5.04 | 5.36 | 5.04 | 5.35 | 13.4M |
| 2024-04-16 | 5.30 | 5.35 | 5.00 | 5.03 | 14.1M |
| 2024-04-15 | 5.65 | 5.68 | 5.23 | 5.35 | 15.1M |
| 2024-04-12 | 5.64 | 5.81 | 5.63 | 5.64 | 10.8M |
| 2024-04-11 | 5.51 | 5.71 | 5.49 | 5.60 | 9.2M |
| 2024-04-10 | 5.74 | 5.76 | 5.50 | 5.57 | 13.4M |
| 2024-04-09 | 5.70 | 5.79 | 5.68 | 5.77 | 7.0M |
| 2024-04-08 | 5.97 | 5.97 | 5.72 | 5.72 | 13.0M |
| 2024-04-03 | 6.08 | 6.08 | 5.86 | 5.97 | 12.6M |
| 2024-04-02 | 6.04 | 6.15 | 5.92 | 6.04 | 17.3M |
| 2024-04-01 | 5.85 | 6.23 | 5.84 | 6.04 | 19.7M |
| 2024-03-29 | 6.00 | 6.07 | 5.73 | 5.86 | 24.3M |
| 2024-03-28 | 5.97 | 6.15 | 5.96 | 6.03 | 22.0M |
| 2024-03-27 | 6.37 | 6.37 | 5.95 | 5.97 | 35.6M |
| 2024-03-26 | 6.14 | 6.48 | 6.04 | 6.48 | 45.4M |
| 2024-03-25 | 6.08 | 6.32 | 5.97 | 6.14 | 37.9M |
| 2024-03-22 | 5.96 | 6.20 | 5.91 | 6.11 | 30.1M |
| 2024-03-21 | 6.09 | 6.09 | 5.89 | 5.98 | 18.9M |
| 2024-03-20 | 5.94 | 6.09 | 5.89 | 6.04 | 29.9M |
| 2024-03-19 | 5.87 | 5.95 | 5.83 | 5.89 | 14.3M |
| 2024-03-18 | 5.85 | 5.89 | 5.82 | 5.89 | 11.8M |
| 2024-03-15 | 5.77 | 5.85 | 5.72 | 5.85 | 10.3M |
| 2024-03-14 | 5.85 | 5.87 | 5.69 | 5.77 | 13.2M |
| 2024-03-13 | 5.93 | 5.93 | 5.81 | 5.85 | 12.3M |
| 2024-03-12 | 5.81 | 5.90 | 5.78 | 5.89 | 15.7M |
| 2024-03-11 | 5.81 | 5.85 | 5.75 | 5.83 | 11.0M |
| 2024-03-08 | 5.77 | 5.89 | 5.72 | 5.83 | 13.6M |
| 2024-03-07 | 5.87 | 5.95 | 5.78 | 5.81 | 15.4M |
| 2024-03-06 | 5.84 | 5.90 | 5.76 | 5.82 | 19.9M |
| 2024-03-05 | 5.85 | 6.01 | 5.75 | 5.90 | 31.1M |
| 2024-03-04 | 5.86 | 6.08 | 5.82 | 5.93 | 33.8M |
| 2024-03-01 | 5.93 | 6.06 | 5.78 | 5.83 | 51.1M |
| 2024-02-29 | 5.38 | 5.93 | 5.33 | 5.93 | 52.1M |
| 2024-02-28 | 5.85 | 5.94 | 5.36 | 5.39 | 23.1M |
| 2024-02-27 | 5.56 | 5.85 | 5.55 | 5.85 | 15.7M |
| 2024-02-26 | 5.59 | 5.71 | 5.56 | 5.65 | 20.2M |
| 2024-02-23 | 5.39 | 5.55 | 5.32 | 5.52 | 23.5M |
| 2024-02-22 | 5.16 | 5.44 | 5.16 | 5.36 | 20.6M |
| 2024-02-21 | 5.15 | 5.55 | 5.09 | 5.23 | 23.8M |
| 2024-02-20 | 5.12 | 5.28 | 5.00 | 5.21 | 14.1M |
| 2024-02-19 | 5.00 | 5.15 | 4.95 | 5.10 | 19.4M |
| 2024-02-08 | 4.60 | 4.93 | 4.49 | 4.93 | 25.9M |
| 2024-02-07 | 4.70 | 4.77 | 4.42 | 4.48 | 20.8M |
| 2024-02-06 | 4.58 | 4.86 | 4.26 | 4.71 | 19.2M |
| 2024-02-05 | 5.10 | 5.11 | 4.64 | 4.65 | 22.1M |
| 2024-02-02 | 5.33 | 5.49 | 4.98 | 5.16 | 15.0M |
| 2024-02-01 | 5.47 | 5.54 | 5.29 | 5.36 | 11.8M |
| 2024-01-31 | 5.84 | 5.85 | 5.46 | 5.49 | 16.1M |
| 2024-01-30 | 5.99 | 6.09 | 5.83 | 5.85 | 12.0M |
| 2024-01-29 | 6.22 | 6.25 | 6.00 | 6.01 | 19.5M |
| 2024-01-26 | 6.09 | 6.45 | 6.06 | 6.26 | 34.2M |
| 2024-01-25 | 6.00 | 6.25 | 5.88 | 6.18 | 31.6M |
| 2024-01-24 | 5.70 | 5.99 | 5.63 | 5.88 | 17.1M |
| 2024-01-23 | 5.60 | 5.72 | 5.54 | 5.68 | 10.6M |
| 2024-01-22 | 6.00 | 6.03 | 5.60 | 5.62 | 14.3M |
| 2024-01-19 | 6.06 | 6.13 | 5.99 | 6.00 | 6.0M |
| 2024-01-18 | 6.13 | 6.14 | 5.89 | 6.08 | 12.1M |
| 2024-01-17 | 6.26 | 6.28 | 6.10 | 6.11 | 6.9M |
| 2024-01-16 | 6.36 | 6.38 | 6.19 | 6.29 | 8.2M |
| 2024-01-15 | 6.32 | 6.42 | 6.28 | 6.36 | 5.0M |
| 2024-01-12 | 6.44 | 6.50 | 6.35 | 6.36 | 6.9M |
| 2024-01-11 | 6.35 | 6.50 | 6.35 | 6.46 | 7.0M |
| 2024-01-10 | 6.46 | 6.48 | 6.31 | 6.36 | 7.4M |
| 2024-01-09 | 6.44 | 6.53 | 6.39 | 6.46 | 7.6M |
| 2024-01-08 | 6.54 | 6.58 | 6.43 | 6.44 | 9.4M |
| 2024-01-05 | 6.68 | 6.76 | 6.54 | 6.56 | 11.6M |
| 2024-01-04 | 6.75 | 6.79 | 6.67 | 6.73 | 10.5M |
| 2024-01-03 | 6.73 | 6.90 | 6.70 | 6.85 | 15.3M |
| 2024-01-02 | 6.84 | 6.92 | 6.77 | 6.78 | 10.5M |