28.00
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 | 17.92 | 18.29 | 17.60 | 17.92 | 15.9M |
| 2024-12-30 | 18.35 | 18.41 | 17.66 | 17.92 | 18.3M |
| 2024-12-27 | 18.41 | 18.84 | 18.25 | 18.51 | 10.0M |
| 2024-12-26 | 18.30 | 18.64 | 18.23 | 18.49 | 10.2M |
| 2024-12-25 | 18.65 | 18.80 | 18.00 | 18.31 | 10.6M |
| 2024-12-24 | 18.71 | 18.94 | 18.35 | 18.59 | 10.8M |
| 2024-12-23 | 19.28 | 19.28 | 18.66 | 18.75 | 11.3M |
| 2024-12-20 | 18.90 | 19.80 | 18.84 | 19.33 | 15.1M |
| 2024-12-19 | 18.79 | 19.32 | 18.48 | 19.07 | 14.3M |
| 2024-12-18 | 19.35 | 19.50 | 18.88 | 18.99 | 13.2M |
| 2024-12-17 | 19.77 | 19.95 | 19.15 | 19.29 | 17.3M |
| 2024-12-16 | 20.00 | 20.50 | 19.63 | 19.80 | 17.4M |
| 2024-12-13 | 20.97 | 21.20 | 20.14 | 20.25 | 24.1M |
| 2024-12-12 | 21.50 | 21.63 | 20.89 | 21.15 | 35.4M |
| 2024-12-11 | 20.89 | 22.30 | 20.57 | 21.99 | 60.6M |
| 2024-12-10 | 20.99 | 21.24 | 20.17 | 20.27 | 29.1M |
| 2024-12-09 | 20.70 | 21.77 | 20.00 | 20.30 | 34.3M |
| 2024-12-06 | 20.60 | 21.55 | 19.46 | 21.15 | 48.1M |
| 2024-12-05 | 18.94 | 20.24 | 18.66 | 20.24 | 38.9M |
| 2024-12-04 | 18.88 | 19.91 | 18.76 | 19.02 | 30.1M |
| 2024-12-03 | 19.38 | 19.48 | 18.59 | 18.95 | 22.5M |
| 2024-12-02 | 18.65 | 19.46 | 18.42 | 19.23 | 32.0M |
| 2024-11-29 | 18.38 | 18.99 | 17.70 | 18.59 | 28.5M |
| 2024-11-28 | 18.12 | 19.07 | 17.76 | 18.59 | 30.1M |
| 2024-11-27 | 17.77 | 18.24 | 17.40 | 18.06 | 23.3M |
| 2024-11-26 | 18.89 | 19.00 | 18.03 | 18.10 | 24.6M |
| 2024-11-25 | 20.00 | 20.03 | 18.40 | 19.00 | 35.0M |
| 2024-11-22 | 20.12 | 21.44 | 19.75 | 20.16 | 50.9M |
| 2024-11-21 | 18.99 | 20.65 | 18.79 | 20.50 | 57.0M |
| 2024-11-20 | 17.56 | 19.30 | 17.28 | 18.79 | 40.5M |
| 2024-11-19 | 17.50 | 17.94 | 17.03 | 17.61 | 20.6M |
| 2024-11-18 | 18.17 | 18.75 | 17.44 | 17.59 | 26.3M |
| 2024-11-15 | 18.83 | 19.00 | 18.11 | 18.18 | 32.1M |
| 2024-11-14 | 19.55 | 20.40 | 19.03 | 19.12 | 49.7M |
| 2024-11-13 | 18.36 | 19.82 | 18.20 | 19.82 | 55.3M |
| 2024-11-12 | 18.70 | 19.19 | 17.83 | 18.02 | 41.0M |
| 2024-11-11 | 19.80 | 19.80 | 18.20 | 18.90 | 46.5M |
| 2024-11-08 | 19.05 | 20.99 | 19.05 | 19.77 | 61.4M |
| 2024-11-07 | 20.80 | 22.30 | 18.81 | 20.00 | 82.1M |
| 2024-11-06 | 20.00 | 20.85 | 20.00 | 20.85 | 32.8M |
| 2024-11-05 | 18.30 | 19.28 | 17.61 | 18.95 | 61.5M |
| 2024-11-04 | 16.42 | 18.28 | 16.30 | 17.70 | 52.5M |
| 2024-11-01 | 19.23 | 19.23 | 16.97 | 16.97 | 47.2M |
| 2024-10-31 | 17.14 | 19.13 | 17.13 | 18.85 | 55.6M |
| 2024-10-30 | 17.75 | 17.75 | 16.88 | 17.39 | 37.4M |
| 2024-10-29 | 18.00 | 18.62 | 17.32 | 17.80 | 56.3M |
| 2024-10-28 | 17.05 | 18.21 | 17.00 | 18.21 | 54.6M |
| 2024-10-25 | 15.21 | 16.74 | 15.10 | 16.55 | 34.3M |
| 2024-10-24 | 15.16 | 15.65 | 15.00 | 15.22 | 16.4M |
| 2024-10-23 | 15.38 | 15.77 | 15.13 | 15.41 | 19.0M |
| 2024-10-22 | 15.06 | 15.98 | 14.65 | 15.49 | 32.8M |
| 2024-10-21 | 14.48 | 15.68 | 14.45 | 15.06 | 27.9M |
| 2024-10-18 | 14.40 | 14.66 | 14.05 | 14.38 | 27.2M |
| 2024-10-17 | 14.09 | 14.97 | 14.01 | 14.42 | 25.2M |
| 2024-10-16 | 13.35 | 14.06 | 13.28 | 14.00 | 17.0M |
| 2024-10-15 | 13.93 | 13.95 | 13.38 | 13.43 | 14.3M |
| 2024-10-14 | 13.61 | 14.30 | 13.40 | 13.96 | 19.5M |
| 2024-10-11 | 13.95 | 13.95 | 13.42 | 13.52 | 13.3M |
| 2024-10-10 | 13.38 | 14.43 | 13.18 | 14.03 | 20.7M |
| 2024-10-09 | 14.40 | 14.40 | 13.22 | 13.33 | 25.7M |
| 2024-10-08 | 15.40 | 15.40 | 13.90 | 14.53 | 25.2M |
| 2024-09-30 | 13.72 | 14.15 | 13.34 | 14.00 | 25.1M |
| 2024-09-27 | 13.03 | 13.25 | 12.70 | 12.94 | 15.4M |
| 2024-09-26 | 11.80 | 12.92 | 11.77 | 12.90 | 22.2M |
| 2024-09-25 | 11.68 | 12.09 | 11.66 | 11.78 | 17.4M |
| 2024-09-24 | 10.99 | 11.49 | 10.95 | 11.47 | 9.2M |
| 2024-09-23 | 10.89 | 11.02 | 10.82 | 10.92 | 2.7M |
| 2024-09-20 | 10.87 | 10.98 | 10.80 | 10.90 | 4.6M |
| 2024-09-19 | 10.70 | 10.94 | 10.65 | 10.87 | 5.5M |
| 2024-09-18 | 10.57 | 10.71 | 10.50 | 10.69 | 4.2M |
| 2024-09-13 | 10.74 | 10.76 | 10.56 | 10.57 | 3.5M |
| 2024-09-12 | 10.71 | 10.93 | 10.71 | 10.74 | 3.5M |
| 2024-09-11 | 10.80 | 10.82 | 10.67 | 10.76 | 4.0M |
| 2024-09-10 | 10.84 | 10.91 | 10.62 | 10.88 | 4.8M |
| 2024-09-09 | 10.85 | 10.88 | 10.74 | 10.80 | 4.4M |
| 2024-09-06 | 10.95 | 11.02 | 10.81 | 10.84 | 3.9M |
| 2024-09-05 | 10.93 | 11.04 | 10.93 | 10.96 | 3.5M |
| 2024-09-04 | 10.93 | 11.06 | 10.91 | 10.96 | 3.7M |
| 2024-09-03 | 10.92 | 11.05 | 10.88 | 10.99 | 4.2M |
| 2024-09-02 | 11.20 | 11.28 | 10.91 | 10.93 | 7.8M |
| 2024-08-30 | 11.05 | 11.43 | 10.88 | 11.20 | 10.5M |
| 2024-08-29 | 10.88 | 11.14 | 10.81 | 11.09 | 5.6M |
| 2024-08-28 | 10.95 | 11.10 | 10.90 | 10.93 | 4.2M |
| 2024-08-27 | 11.09 | 11.14 | 10.91 | 11.03 | 5.3M |
| 2024-08-26 | 11.14 | 11.20 | 10.99 | 11.15 | 5.4M |
| 2024-08-23 | 11.19 | 11.28 | 11.06 | 11.13 | 5.0M |
| 2024-08-22 | 11.24 | 11.28 | 11.09 | 11.15 | 3.9M |
| 2024-08-21 | 11.36 | 11.42 | 11.14 | 11.22 | 6.1M |
| 2024-08-20 | 11.43 | 11.47 | 11.24 | 11.38 | 8.2M |
| 2024-08-19 | 11.43 | 11.58 | 11.37 | 11.38 | 9.4M |
| 2024-08-16 | 11.57 | 11.62 | 11.34 | 11.35 | 8.4M |
| 2024-08-15 | 11.66 | 11.83 | 11.51 | 11.61 | 10.5M |
| 2024-08-14 | 11.77 | 11.94 | 11.73 | 11.73 | 8.1M |
| 2024-08-13 | 11.68 | 11.86 | 11.59 | 11.82 | 8.6M |
| 2024-08-12 | 11.62 | 11.83 | 11.50 | 11.73 | 9.9M |
| 2024-08-09 | 11.66 | 11.85 | 11.60 | 11.62 | 7.1M |
| 2024-08-08 | 11.39 | 11.66 | 11.36 | 11.62 | 10.5M |
| 2024-08-07 | 11.43 | 11.65 | 11.41 | 11.45 | 7.3M |
| 2024-08-06 | 11.38 | 11.57 | 11.36 | 11.47 | 7.5M |
| 2024-08-05 | 11.47 | 11.67 | 11.32 | 11.32 | 11.1M |
| 2024-08-02 | 11.41 | 11.72 | 11.33 | 11.58 | 13.2M |
| 2024-08-01 | 11.59 | 11.69 | 11.46 | 11.50 | 10.6M |
| 2024-07-31 | 11.15 | 11.67 | 11.08 | 11.61 | 14.7M |
| 2024-07-30 | 11.09 | 11.25 | 10.98 | 11.15 | 9.7M |
| 2024-07-29 | 11.28 | 11.40 | 11.07 | 11.19 | 12.8M |
| 2024-07-26 | 10.76 | 11.32 | 10.72 | 11.19 | 17.9M |
| 2024-07-25 | 10.88 | 10.95 | 10.47 | 10.61 | 7.7M |
| 2024-07-24 | 10.60 | 10.79 | 10.55 | 10.69 | 6.1M |
| 2024-07-23 | 11.03 | 11.06 | 10.61 | 10.61 | 8.5M |
| 2024-07-22 | 11.01 | 11.19 | 10.93 | 11.11 | 11.2M |
| 2024-07-19 | 10.81 | 10.92 | 10.77 | 10.84 | 5.3M |
| 2024-07-18 | 10.66 | 10.89 | 10.51 | 10.86 | 7.2M |
| 2024-07-17 | 10.69 | 10.78 | 10.58 | 10.70 | 5.6M |
| 2024-07-16 | 10.79 | 10.80 | 10.60 | 10.68 | 3.0M |
| 2024-07-15 | 10.85 | 10.86 | 10.71 | 10.78 | 3.3M |
| 2024-07-12 | 10.89 | 10.95 | 10.80 | 10.86 | 4.0M |
| 2024-07-11 | 10.97 | 11.02 | 10.85 | 10.94 | 7.1M |
| 2024-07-10 | 10.93 | 10.95 | 10.73 | 10.79 | 4.0M |
| 2024-07-09 | 10.65 | 10.99 | 10.49 | 10.97 | 6.7M |
| 2024-07-08 | 10.89 | 10.91 | 10.67 | 10.69 | 5.0M |
| 2024-07-05 | 11.01 | 11.04 | 10.86 | 10.96 | 6.5M |
| 2024-07-04 | 11.12 | 11.30 | 10.96 | 11.01 | 7.7M |
| 2024-07-03 | 11.80 | 11.89 | 11.12 | 11.18 | 11.2M |
| 2024-07-02 | 11.68 | 11.75 | 11.61 | 11.66 | 3.5M |
| 2024-07-01 | 11.45 | 11.74 | 11.45 | 11.73 | 5.4M |
| 2024-06-28 | 11.44 | 11.62 | 11.21 | 11.51 | 8.2M |
| 2024-06-27 | 11.48 | 11.48 | 11.20 | 11.28 | 6.7M |
| 2024-06-26 | 11.41 | 11.59 | 11.30 | 11.49 | 5.1M |
| 2024-06-25 | 11.35 | 11.58 | 11.34 | 11.46 | 4.2M |
| 2024-06-24 | 11.52 | 11.61 | 11.28 | 11.30 | 5.7M |
| 2024-06-21 | 11.76 | 11.81 | 11.56 | 11.56 | 4.8M |
| 2024-06-20 | 11.74 | 11.87 | 11.60 | 11.64 | 4.2M |
| 2024-06-19 | 12.13 | 12.15 | 11.74 | 11.75 | 5.6M |
| 2024-06-18 | 12.05 | 12.18 | 11.98 | 12.10 | 6.3M |
| 2024-06-17 | 12.17 | 12.32 | 11.96 | 12.02 | 7.0M |
| 2024-06-14 | 12.14 | 12.24 | 12.01 | 12.20 | 4.9M |
| 2024-06-13 | 12.20 | 12.20 | 11.97 | 12.12 | 4.5M |
| 2024-06-12 | 11.94 | 12.25 | 11.90 | 12.14 | 7.0M |
| 2024-06-11 | 12.10 | 12.15 | 11.85 | 11.97 | 5.5M |
| 2024-06-07 | 12.22 | 12.26 | 12.04 | 12.18 | 4.2M |
| 2024-06-06 | 12.26 | 12.44 | 12.04 | 12.12 | 5.2M |
| 2024-06-05 | 12.63 | 12.70 | 12.19 | 12.20 | 5.8M |
| 2024-06-04 | 12.49 | 12.70 | 12.35 | 12.61 | 4.6M |
| 2024-06-03 | 13.20 | 13.22 | 12.81 | 12.93 | 5.2M |
| 2024-05-31 | 13.13 | 13.31 | 13.11 | 13.19 | 6.0M |
| 2024-05-30 | 12.96 | 13.20 | 12.88 | 13.11 | 4.8M |
| 2024-05-29 | 12.91 | 13.04 | 12.88 | 12.95 | 4.2M |
| 2024-05-28 | 13.26 | 13.27 | 12.89 | 12.92 | 5.1M |
| 2024-05-27 | 12.98 | 13.26 | 12.85 | 13.26 | 6.2M |
| 2024-05-24 | 13.04 | 13.14 | 12.97 | 12.98 | 3.3M |
| 2024-05-23 | 13.10 | 13.24 | 12.96 | 13.04 | 4.3M |
| 2024-05-22 | 13.28 | 13.37 | 13.06 | 13.19 | 6.7M |
| 2024-05-21 | 13.63 | 13.64 | 13.30 | 13.32 | 6.0M |
| 2024-05-20 | 13.40 | 13.81 | 13.40 | 13.61 | 8.9M |
| 2024-05-17 | 13.59 | 13.59 | 13.27 | 13.47 | 12.2M |
| 2024-05-16 | 13.43 | 13.81 | 13.31 | 13.62 | 14.4M |
| 2024-05-15 | 14.08 | 14.08 | 13.35 | 13.43 | 24.8M |
| 2024-05-14 | 13.95 | 14.58 | 13.92 | 14.16 | 15.0M |
| 2024-05-13 | 13.44 | 14.07 | 13.36 | 14.04 | 19.3M |
| 2024-05-10 | 13.43 | 13.74 | 13.27 | 13.57 | 13.3M |
| 2024-05-09 | 13.29 | 13.45 | 13.15 | 13.42 | 5.1M |
| 2024-05-08 | 13.46 | 13.46 | 13.19 | 13.21 | 6.2M |
| 2024-05-07 | 13.35 | 13.69 | 13.33 | 13.46 | 11.6M |
| 2024-05-06 | 13.00 | 13.56 | 13.00 | 13.41 | 15.2M |
| 2024-04-30 | 13.13 | 13.15 | 12.80 | 12.88 | 8.8M |
| 2024-04-29 | 12.89 | 13.25 | 12.52 | 13.19 | 14.3M |
| 2024-04-26 | 12.70 | 12.83 | 12.65 | 12.82 | 6.7M |
| 2024-04-25 | 12.75 | 12.92 | 12.65 | 12.72 | 6.9M |
| 2024-04-24 | 12.73 | 12.86 | 12.63 | 12.81 | 7.8M |
| 2024-04-23 | 13.04 | 13.20 | 12.67 | 12.73 | 10.8M |
| 2024-04-22 | 13.36 | 13.53 | 13.05 | 13.10 | 9.9M |
| 2024-04-19 | 13.05 | 13.39 | 12.99 | 13.30 | 11.9M |
| 2024-04-18 | 13.00 | 13.42 | 12.97 | 13.09 | 16.3M |
| 2024-04-17 | 12.71 | 13.02 | 12.71 | 13.00 | 11.9M |
| 2024-04-16 | 12.92 | 12.96 | 12.60 | 12.62 | 12.2M |
| 2024-04-15 | 12.72 | 12.97 | 12.55 | 12.92 | 15.3M |
| 2024-04-12 | 12.55 | 13.05 | 12.51 | 12.80 | 16.3M |
| 2024-04-11 | 12.01 | 12.65 | 11.99 | 12.62 | 13.2M |
| 2024-04-10 | 12.23 | 12.35 | 12.00 | 12.09 | 5.0M |
| 2024-04-09 | 11.95 | 12.29 | 11.95 | 12.21 | 5.7M |
| 2024-04-08 | 12.11 | 12.25 | 12.03 | 12.03 | 6.5M |
| 2024-04-03 | 12.01 | 12.17 | 11.98 | 12.14 | 4.6M |
| 2024-04-02 | 12.19 | 12.24 | 12.00 | 12.09 | 4.7M |
| 2024-04-01 | 12.10 | 12.21 | 12.06 | 12.19 | 6.0M |
| 2024-03-29 | 11.92 | 12.05 | 11.78 | 12.03 | 5.3M |
| 2024-03-28 | 11.68 | 11.96 | 11.61 | 11.90 | 6.4M |
| 2024-03-27 | 12.00 | 12.00 | 11.68 | 11.68 | 5.7M |
| 2024-03-26 | 12.08 | 12.10 | 11.79 | 11.95 | 8.5M |
| 2024-03-25 | 12.47 | 12.52 | 12.06 | 12.07 | 14.3M |
| 2024-03-22 | 12.69 | 12.72 | 12.46 | 12.50 | 6.4M |
| 2024-03-21 | 12.82 | 12.85 | 12.63 | 12.73 | 6.6M |
| 2024-03-20 | 12.80 | 12.93 | 12.75 | 12.82 | 6.8M |
| 2024-03-19 | 12.91 | 12.97 | 12.77 | 12.77 | 6.6M |
| 2024-03-18 | 13.03 | 13.04 | 12.84 | 13.02 | 12.0M |
| 2024-03-15 | 12.80 | 12.96 | 12.74 | 12.95 | 7.2M |
| 2024-03-14 | 12.79 | 13.09 | 12.69 | 12.81 | 6.8M |
| 2024-03-13 | 12.84 | 12.90 | 12.68 | 12.79 | 5.2M |
| 2024-03-12 | 12.98 | 12.98 | 12.75 | 12.83 | 6.9M |
| 2024-03-11 | 13.14 | 13.15 | 12.86 | 12.98 | 7.7M |
| 2024-03-08 | 12.97 | 13.06 | 12.81 | 13.02 | 6.5M |
| 2024-03-07 | 12.93 | 13.17 | 12.88 | 12.99 | 14.6M |
| 2024-03-06 | 12.54 | 12.95 | 12.50 | 12.82 | 12.6M |
| 2024-03-05 | 12.55 | 12.62 | 12.43 | 12.54 | 6.3M |
| 2024-03-04 | 12.64 | 12.67 | 12.44 | 12.60 | 6.8M |
| 2024-03-01 | 12.58 | 12.72 | 12.50 | 12.64 | 7.8M |
| 2024-02-29 | 12.11 | 12.59 | 12.06 | 12.59 | 11.1M |
| 2024-02-28 | 12.86 | 12.88 | 12.16 | 12.16 | 15.6M |
| 2024-02-27 | 12.40 | 12.84 | 12.31 | 12.83 | 17.3M |
| 2024-02-26 | 12.57 | 12.84 | 12.42 | 12.58 | 21.6M |
| 2024-02-23 | 12.05 | 12.31 | 11.84 | 12.31 | 10.5M |
| 2024-02-22 | 11.91 | 12.02 | 11.77 | 12.02 | 8.1M |
| 2024-02-21 | 11.79 | 12.38 | 11.68 | 11.95 | 14.8M |
| 2024-02-20 | 11.88 | 11.93 | 11.72 | 11.88 | 6.0M |
| 2024-02-19 | 11.98 | 12.11 | 11.71 | 11.88 | 10.4M |
| 2024-02-08 | 11.58 | 12.10 | 11.56 | 11.88 | 12.8M |
| 2024-02-07 | 11.14 | 11.70 | 11.14 | 11.56 | 11.2M |
| 2024-02-06 | 10.05 | 11.27 | 9.93 | 11.18 | 11.7M |
| 2024-02-05 | 10.50 | 10.75 | 9.92 | 10.25 | 10.2M |
| 2024-02-02 | 11.05 | 11.20 | 10.40 | 10.65 | 8.0M |
| 2024-02-01 | 10.91 | 11.22 | 10.83 | 11.01 | 6.5M |
| 2024-01-31 | 11.30 | 11.47 | 10.99 | 11.00 | 6.4M |
| 2024-01-30 | 11.51 | 11.69 | 11.30 | 11.33 | 5.6M |
| 2024-01-29 | 11.77 | 11.85 | 11.52 | 11.60 | 8.6M |
| 2024-01-26 | 11.74 | 11.93 | 11.64 | 11.79 | 9.6M |
| 2024-01-25 | 11.45 | 11.78 | 11.36 | 11.77 | 12.8M |
| 2024-01-24 | 10.88 | 11.44 | 10.87 | 11.44 | 9.7M |
| 2024-01-23 | 10.50 | 10.92 | 10.41 | 10.87 | 6.0M |
| 2024-01-22 | 11.01 | 11.05 | 10.38 | 10.48 | 7.5M |
| 2024-01-19 | 11.08 | 11.13 | 10.98 | 11.05 | 4.5M |
| 2024-01-18 | 11.12 | 11.13 | 10.79 | 11.11 | 7.9M |
| 2024-01-17 | 11.34 | 11.39 | 11.13 | 11.13 | 4.6M |
| 2024-01-16 | 11.39 | 11.43 | 11.22 | 11.36 | 5.4M |
| 2024-01-15 | 11.41 | 11.43 | 11.26 | 11.39 | 5.0M |
| 2024-01-12 | 11.53 | 11.62 | 11.40 | 11.41 | 5.7M |
| 2024-01-11 | 11.52 | 11.61 | 11.45 | 11.57 | 5.0M |
| 2024-01-10 | 11.63 | 11.68 | 11.43 | 11.53 | 3.2M |
| 2024-01-09 | 11.51 | 11.71 | 11.48 | 11.61 | 5.4M |
| 2024-01-08 | 11.73 | 11.73 | 11.47 | 11.48 | 5.1M |
| 2024-01-05 | 11.90 | 11.97 | 11.69 | 11.74 | 6.1M |
| 2024-01-04 | 11.97 | 11.98 | 11.85 | 11.91 | 3.8M |
| 2024-01-03 | 11.94 | 12.04 | 11.86 | 11.98 | 6.6M |
| 2024-01-02 | 11.88 | 12.04 | 11.80 | 11.94 | 7.5M |