25.27
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 | 16.60 | 16.69 | 15.76 | 15.76 | 12.0M |
| 2024-12-30 | 16.55 | 16.88 | 16.22 | 16.59 | 9.4M |
| 2024-12-27 | 16.63 | 16.96 | 16.49 | 16.58 | 10.5M |
| 2024-12-26 | 16.32 | 16.73 | 16.28 | 16.64 | 8.1M |
| 2024-12-25 | 16.73 | 16.80 | 16.20 | 16.35 | 10.6M |
| 2024-12-24 | 16.68 | 16.87 | 16.40 | 16.84 | 11.3M |
| 2024-12-23 | 17.19 | 17.29 | 16.59 | 16.68 | 13.2M |
| 2024-12-20 | 16.81 | 17.50 | 16.72 | 17.24 | 18.0M |
| 2024-12-19 | 16.49 | 16.92 | 16.39 | 16.87 | 12.1M |
| 2024-12-18 | 16.50 | 16.87 | 16.35 | 16.70 | 10.8M |
| 2024-12-17 | 16.76 | 16.97 | 16.41 | 16.49 | 12.1M |
| 2024-12-16 | 17.18 | 17.18 | 16.63 | 16.79 | 13.0M |
| 2024-12-13 | 17.55 | 17.60 | 17.04 | 17.07 | 23.5M |
| 2024-12-12 | 17.92 | 18.02 | 17.56 | 17.76 | 17.9M |
| 2024-12-11 | 17.77 | 18.45 | 17.77 | 17.91 | 19.1M |
| 2024-12-10 | 18.50 | 18.56 | 17.71 | 17.76 | 24.0M |
| 2024-12-09 | 17.79 | 17.92 | 17.48 | 17.72 | 17.4M |
| 2024-12-06 | 17.86 | 18.18 | 17.50 | 17.97 | 25.5M |
| 2024-12-05 | 17.64 | 18.15 | 17.55 | 17.99 | 24.9M |
| 2024-12-04 | 19.30 | 19.52 | 17.70 | 17.90 | 42.2M |
| 2024-12-03 | 19.62 | 20.79 | 18.52 | 18.59 | 63.7M |
| 2024-12-02 | 18.60 | 19.25 | 18.31 | 19.24 | 46.2M |
| 2024-11-29 | 18.18 | 18.75 | 17.76 | 18.60 | 38.7M |
| 2024-11-28 | 18.63 | 19.08 | 18.19 | 18.31 | 39.9M |
| 2024-11-27 | 17.56 | 18.89 | 17.40 | 18.80 | 56.1M |
| 2024-11-26 | 17.09 | 19.30 | 16.62 | 18.14 | 53.3M |
| 2024-11-25 | 16.95 | 17.25 | 16.45 | 17.16 | 23.6M |
| 2024-11-22 | 17.60 | 18.02 | 16.65 | 16.74 | 29.8M |
| 2024-11-21 | 17.86 | 17.99 | 17.33 | 17.68 | 25.6M |
| 2024-11-20 | 17.77 | 18.26 | 17.49 | 18.03 | 36.4M |
| 2024-11-19 | 16.88 | 18.03 | 16.88 | 17.93 | 39.5M |
| 2024-11-18 | 17.45 | 17.52 | 16.33 | 16.57 | 28.3M |
| 2024-11-15 | 17.73 | 18.15 | 17.31 | 17.40 | 34.7M |
| 2024-11-14 | 18.70 | 18.94 | 17.65 | 17.76 | 43.0M |
| 2024-11-13 | 19.72 | 20.00 | 18.42 | 18.90 | 60.1M |
| 2024-11-12 | 19.76 | 21.85 | 19.55 | 19.62 | 115.7M |
| 2024-11-11 | 16.80 | 19.62 | 16.76 | 19.62 | 31.3M |
| 2024-11-08 | 16.30 | 17.00 | 16.25 | 16.35 | 34.0M |
| 2024-11-07 | 15.87 | 16.27 | 15.78 | 16.10 | 22.0M |
| 2024-11-06 | 16.47 | 16.47 | 15.83 | 16.03 | 34.8M |
| 2024-11-05 | 15.80 | 16.46 | 15.60 | 16.31 | 36.6M |
| 2024-11-04 | 14.62 | 15.89 | 14.60 | 15.78 | 30.7M |
| 2024-11-01 | 15.65 | 15.98 | 14.78 | 14.82 | 29.6M |
| 2024-10-31 | 14.90 | 15.84 | 14.80 | 15.71 | 33.5M |
| 2024-10-30 | 15.00 | 15.36 | 14.78 | 14.98 | 20.4M |
| 2024-10-29 | 15.25 | 15.69 | 15.02 | 15.02 | 31.1M |
| 2024-10-28 | 15.05 | 15.14 | 14.83 | 14.99 | 15.0M |
| 2024-10-25 | 14.99 | 15.25 | 14.75 | 15.07 | 17.1M |
| 2024-10-24 | 14.83 | 15.02 | 14.61 | 14.92 | 15.0M |
| 2024-10-23 | 15.06 | 15.21 | 14.81 | 14.90 | 19.4M |
| 2024-10-22 | 15.08 | 15.81 | 14.81 | 15.07 | 42.3M |
| 2024-10-21 | 15.86 | 16.34 | 15.50 | 15.81 | 40.6M |
| 2024-10-18 | 14.51 | 16.08 | 14.48 | 15.60 | 37.5M |
| 2024-10-17 | 14.62 | 14.92 | 14.46 | 14.57 | 25.4M |
| 2024-10-16 | 14.00 | 15.14 | 13.98 | 14.50 | 28.2M |
| 2024-10-15 | 14.40 | 15.03 | 14.23 | 14.28 | 22.1M |
| 2024-10-14 | 14.03 | 14.60 | 13.70 | 14.54 | 20.3M |
| 2024-10-11 | 14.82 | 15.15 | 13.70 | 13.97 | 24.4M |
| 2024-10-10 | 15.67 | 16.07 | 14.89 | 14.94 | 29.9M |
| 2024-10-09 | 16.40 | 17.24 | 15.34 | 15.50 | 47.2M |
| 2024-10-08 | 17.24 | 17.24 | 15.53 | 17.24 | 58.0M |
| 2024-09-30 | 12.99 | 14.58 | 12.80 | 14.37 | 40.6M |
| 2024-09-27 | 11.74 | 12.60 | 11.69 | 12.41 | 25.2M |
| 2024-09-26 | 11.25 | 11.55 | 11.13 | 11.55 | 13.7M |
| 2024-09-25 | 11.25 | 11.50 | 11.14 | 11.19 | 16.1M |
| 2024-09-24 | 10.80 | 11.18 | 10.75 | 11.16 | 14.0M |
| 2024-09-23 | 10.76 | 10.94 | 10.65 | 10.75 | 5.9M |
| 2024-09-20 | 10.81 | 10.96 | 10.72 | 10.82 | 7.9M |
| 2024-09-19 | 10.60 | 10.98 | 10.58 | 10.81 | 10.6M |
| 2024-09-18 | 10.73 | 10.97 | 10.50 | 10.60 | 9.6M |
| 2024-09-13 | 10.74 | 10.83 | 10.46 | 10.48 | 5.8M |
| 2024-09-12 | 10.99 | 11.08 | 10.75 | 10.76 | 5.2M |
| 2024-09-11 | 10.93 | 11.02 | 10.87 | 10.93 | 4.4M |
| 2024-09-10 | 10.86 | 11.11 | 10.67 | 10.99 | 6.7M |
| 2024-09-09 | 10.83 | 11.09 | 10.78 | 10.89 | 6.2M |
| 2024-09-06 | 11.14 | 11.19 | 10.85 | 10.91 | 7.4M |
| 2024-09-05 | 11.08 | 11.27 | 11.04 | 11.13 | 6.5M |
| 2024-09-04 | 10.89 | 11.28 | 10.84 | 11.13 | 9.4M |
| 2024-09-03 | 10.86 | 11.16 | 10.86 | 11.02 | 6.7M |
| 2024-09-02 | 11.30 | 11.40 | 10.90 | 10.93 | 9.5M |
| 2024-08-30 | 10.87 | 11.53 | 10.87 | 11.34 | 15.5M |
| 2024-08-29 | 10.67 | 10.95 | 10.63 | 10.83 | 7.1M |
| 2024-08-28 | 10.56 | 10.79 | 10.55 | 10.70 | 5.5M |
| 2024-08-27 | 10.70 | 10.73 | 10.44 | 10.57 | 5.8M |
| 2024-08-26 | 10.61 | 10.82 | 10.58 | 10.76 | 6.0M |
| 2024-08-23 | 10.38 | 10.67 | 10.34 | 10.61 | 8.0M |
| 2024-08-22 | 10.57 | 10.86 | 10.46 | 10.52 | 11.5M |
| 2024-08-21 | 11.34 | 11.46 | 10.45 | 10.54 | 18.7M |
| 2024-08-20 | 11.72 | 11.75 | 11.34 | 11.36 | 10.3M |
| 2024-08-19 | 11.93 | 12.07 | 11.70 | 11.78 | 12.7M |
| 2024-08-16 | 11.60 | 12.25 | 11.52 | 11.99 | 20.1M |
| 2024-08-15 | 11.37 | 11.65 | 11.26 | 11.60 | 9.0M |
| 2024-08-14 | 11.45 | 11.52 | 11.37 | 11.42 | 5.4M |
| 2024-08-13 | 11.28 | 11.45 | 11.25 | 11.44 | 4.8M |
| 2024-08-12 | 11.42 | 11.50 | 11.22 | 11.31 | 6.3M |
| 2024-08-09 | 11.68 | 11.87 | 11.49 | 11.51 | 9.7M |
| 2024-08-08 | 11.35 | 11.68 | 11.20 | 11.50 | 9.6M |
| 2024-08-07 | 11.46 | 11.59 | 11.41 | 11.45 | 6.6M |
| 2024-08-06 | 11.54 | 11.64 | 11.27 | 11.51 | 10.2M |
| 2024-08-05 | 11.93 | 12.13 | 11.31 | 11.33 | 17.0M |
| 2024-08-02 | 12.22 | 12.46 | 12.02 | 12.05 | 13.2M |
| 2024-08-01 | 12.43 | 12.59 | 12.32 | 12.45 | 16.9M |
| 2024-07-31 | 11.90 | 12.44 | 11.84 | 12.43 | 18.4M |
| 2024-07-30 | 11.60 | 11.97 | 11.32 | 11.97 | 14.4M |
| 2024-07-29 | 11.76 | 11.88 | 11.70 | 11.71 | 9.4M |
| 2024-07-26 | 11.62 | 11.81 | 11.55 | 11.74 | 9.3M |
| 2024-07-25 | 11.50 | 11.79 | 11.36 | 11.61 | 10.1M |
| 2024-07-24 | 12.10 | 12.26 | 11.60 | 11.65 | 17.7M |
| 2024-07-23 | 12.70 | 12.70 | 12.10 | 12.10 | 17.2M |
| 2024-07-22 | 12.68 | 12.86 | 12.62 | 12.78 | 19.7M |
| 2024-07-19 | 12.45 | 12.94 | 12.38 | 12.75 | 32.0M |
| 2024-07-18 | 11.67 | 12.78 | 11.65 | 12.60 | 36.2M |
| 2024-07-17 | 12.03 | 12.26 | 11.87 | 11.87 | 12.4M |
| 2024-07-16 | 11.87 | 12.17 | 11.70 | 12.10 | 12.0M |
| 2024-07-15 | 12.27 | 12.36 | 11.92 | 11.95 | 12.4M |
| 2024-07-12 | 12.40 | 12.45 | 12.09 | 12.23 | 14.1M |
| 2024-07-11 | 12.31 | 12.50 | 12.09 | 12.38 | 18.0M |
| 2024-07-10 | 12.10 | 12.32 | 11.92 | 11.96 | 16.8M |
| 2024-07-09 | 11.53 | 12.24 | 11.33 | 12.20 | 23.5M |
| 2024-07-08 | 11.82 | 12.17 | 11.54 | 11.61 | 19.4M |
| 2024-07-05 | 12.18 | 12.22 | 11.72 | 11.97 | 17.2M |
| 2024-07-04 | 12.78 | 12.86 | 12.17 | 12.19 | 22.9M |
| 2024-07-03 | 12.53 | 13.10 | 12.17 | 12.86 | 30.8M |
| 2024-07-02 | 12.67 | 12.80 | 12.39 | 12.49 | 22.3M |
| 2024-07-01 | 12.55 | 12.97 | 12.39 | 12.91 | 31.2M |
| 2024-06-28 | 12.15 | 12.59 | 12.06 | 12.30 | 20.2M |
| 2024-06-27 | 12.66 | 12.75 | 12.16 | 12.25 | 22.8M |
| 2024-06-26 | 12.32 | 12.88 | 11.97 | 12.82 | 26.4M |
| 2024-06-25 | 12.50 | 12.65 | 12.10 | 12.32 | 25.0M |
| 2024-06-24 | 13.21 | 13.27 | 12.42 | 12.46 | 30.7M |
| 2024-06-21 | 13.59 | 13.70 | 13.02 | 13.12 | 35.5M |
| 2024-06-20 | 14.10 | 14.38 | 13.56 | 13.58 | 50.5M |
| 2024-06-19 | 13.80 | 14.66 | 13.55 | 14.50 | 71.0M |
| 2024-06-18 | 14.00 | 14.05 | 13.50 | 13.79 | 35.9M |
| 2024-06-17 | 13.75 | 14.01 | 13.40 | 13.97 | 47.6M |
| 2024-06-14 | 13.98 | 14.29 | 13.67 | 13.76 | 47.2M |
| 2024-06-13 | 14.20 | 14.35 | 13.70 | 13.89 | 64.3M |
| 2024-06-12 | 13.60 | 14.38 | 13.60 | 14.30 | 95.9M |
| 2024-06-11 | 11.10 | 13.36 | 10.92 | 13.36 | 72.5M |
| 2024-06-07 | 10.91 | 11.50 | 10.75 | 11.13 | 19.7M |
| 2024-06-06 | 11.08 | 11.58 | 10.76 | 10.81 | 22.5M |
| 2024-06-05 | 11.14 | 11.52 | 10.99 | 10.99 | 15.6M |
| 2024-06-04 | 11.65 | 11.65 | 11.04 | 11.31 | 22.1M |
| 2024-06-03 | 12.00 | 12.17 | 11.66 | 11.87 | 20.1M |
| 2024-05-31 | 12.32 | 12.40 | 12.06 | 12.08 | 25.9M |
| 2024-05-30 | 12.25 | 12.60 | 12.12 | 12.42 | 31.7M |
| 2024-05-29 | 11.97 | 12.64 | 11.94 | 12.43 | 38.7M |
| 2024-05-28 | 11.80 | 12.66 | 11.73 | 12.14 | 44.0M |
| 2024-05-27 | 11.16 | 11.84 | 10.80 | 11.80 | 23.6M |
| 2024-05-24 | 11.27 | 11.38 | 11.06 | 11.07 | 5.8M |
| 2024-05-23 | 11.55 | 11.58 | 11.27 | 11.30 | 8.2M |
| 2024-05-22 | 11.52 | 11.72 | 11.48 | 11.61 | 8.2M |
| 2024-05-21 | 11.72 | 11.75 | 11.48 | 11.52 | 7.5M |
| 2024-05-20 | 11.83 | 12.03 | 11.72 | 11.77 | 7.7M |
| 2024-05-17 | 11.55 | 11.94 | 11.49 | 11.92 | 8.1M |
| 2024-05-16 | 11.62 | 11.77 | 11.54 | 11.60 | 6.2M |
| 2024-05-15 | 11.54 | 11.75 | 11.41 | 11.52 | 6.3M |
| 2024-05-14 | 11.66 | 11.83 | 11.51 | 11.56 | 7.0M |
| 2024-05-13 | 11.88 | 11.88 | 11.57 | 11.61 | 8.1M |
| 2024-05-10 | 12.20 | 12.20 | 11.77 | 12.00 | 12.8M |
| 2024-05-09 | 12.03 | 12.33 | 12.01 | 12.15 | 8.3M |
| 2024-05-08 | 12.22 | 12.44 | 12.01 | 12.08 | 11.8M |
| 2024-05-07 | 12.17 | 12.44 | 12.17 | 12.34 | 10.2M |
| 2024-05-06 | 12.10 | 12.27 | 12.01 | 12.20 | 10.9M |
| 2024-04-30 | 12.08 | 12.16 | 11.76 | 11.92 | 11.2M |
| 2024-04-29 | 11.38 | 12.16 | 11.30 | 12.04 | 16.5M |
| 2024-04-26 | 10.89 | 11.49 | 10.83 | 11.34 | 12.8M |
| 2024-04-25 | 10.79 | 11.11 | 10.77 | 10.98 | 8.3M |
| 2024-04-24 | 10.61 | 10.92 | 10.47 | 10.89 | 9.6M |
| 2024-04-23 | 10.53 | 10.67 | 10.41 | 10.57 | 8.0M |
| 2024-04-22 | 10.74 | 10.74 | 10.23 | 10.48 | 8.7M |
| 2024-04-19 | 10.70 | 10.82 | 10.38 | 10.60 | 10.8M |
| 2024-04-18 | 10.77 | 10.88 | 10.44 | 10.58 | 10.2M |
| 2024-04-17 | 10.01 | 10.78 | 10.01 | 10.77 | 14.1M |
| 2024-04-16 | 10.40 | 10.72 | 9.90 | 9.92 | 15.6M |
| 2024-04-15 | 11.15 | 11.24 | 10.50 | 10.75 | 12.2M |
| 2024-04-12 | 11.23 | 11.44 | 11.08 | 11.16 | 7.3M |
| 2024-04-11 | 11.23 | 11.51 | 11.18 | 11.30 | 8.0M |
| 2024-04-10 | 11.70 | 11.77 | 11.21 | 11.32 | 9.9M |
| 2024-04-09 | 11.37 | 11.80 | 11.37 | 11.79 | 9.3M |
| 2024-04-08 | 11.76 | 11.89 | 11.39 | 11.41 | 10.5M |
| 2024-04-03 | 12.11 | 12.33 | 11.79 | 11.93 | 13.1M |
| 2024-04-02 | 12.34 | 12.34 | 11.98 | 12.11 | 12.7M |
| 2024-04-01 | 11.91 | 12.58 | 11.82 | 12.32 | 17.8M |
| 2024-03-29 | 11.70 | 11.95 | 11.46 | 11.85 | 11.1M |
| 2024-03-28 | 11.42 | 11.92 | 11.35 | 11.75 | 15.3M |
| 2024-03-27 | 12.12 | 12.12 | 11.35 | 11.47 | 13.7M |
| 2024-03-26 | 12.26 | 12.44 | 11.88 | 12.09 | 13.3M |
| 2024-03-25 | 12.55 | 12.74 | 12.17 | 12.23 | 19.6M |
| 2024-03-22 | 13.08 | 13.19 | 12.68 | 12.79 | 24.6M |
| 2024-03-21 | 13.89 | 14.08 | 13.18 | 13.23 | 34.0M |
| 2024-03-20 | 13.41 | 14.02 | 13.15 | 13.75 | 44.6M |
| 2024-03-19 | 14.26 | 14.51 | 14.05 | 14.28 | 20.9M |
| 2024-03-18 | 14.15 | 14.35 | 14.00 | 14.32 | 17.9M |
| 2024-03-15 | 14.05 | 14.15 | 13.83 | 14.12 | 15.0M |
| 2024-03-14 | 14.25 | 14.49 | 13.85 | 14.22 | 24.5M |
| 2024-03-13 | 14.65 | 15.03 | 14.37 | 14.48 | 31.1M |
| 2024-03-12 | 14.16 | 14.56 | 14.01 | 14.35 | 26.4M |
| 2024-03-11 | 14.00 | 14.19 | 13.88 | 14.16 | 22.9M |
| 2024-03-08 | 13.40 | 14.38 | 13.08 | 14.31 | 32.7M |
| 2024-03-07 | 13.71 | 14.06 | 13.26 | 13.29 | 23.3M |
| 2024-03-06 | 13.92 | 14.03 | 13.33 | 13.70 | 29.5M |
| 2024-03-05 | 14.24 | 14.70 | 13.82 | 14.09 | 40.6M |
| 2024-03-04 | 13.72 | 15.18 | 13.38 | 14.84 | 47.1M |
| 2024-03-01 | 13.26 | 13.78 | 13.15 | 13.61 | 28.6M |
| 2024-02-29 | 12.43 | 13.43 | 12.37 | 13.32 | 24.6M |
| 2024-02-28 | 13.48 | 14.23 | 12.33 | 12.37 | 34.8M |
| 2024-02-27 | 12.46 | 13.55 | 12.46 | 13.53 | 23.6M |
| 2024-02-26 | 12.39 | 12.93 | 12.38 | 12.61 | 16.2M |
| 2024-02-23 | 12.18 | 12.47 | 12.00 | 12.45 | 16.1M |
| 2024-02-22 | 11.73 | 12.33 | 11.67 | 12.17 | 16.9M |
| 2024-02-21 | 11.52 | 12.31 | 11.45 | 11.81 | 18.5M |
| 2024-02-20 | 11.70 | 11.88 | 11.30 | 11.70 | 17.1M |
| 2024-02-19 | 11.80 | 11.98 | 11.21 | 11.88 | 22.2M |
| 2024-02-08 | 10.45 | 11.62 | 10.45 | 11.46 | 18.7M |
| 2024-02-07 | 10.04 | 10.70 | 9.98 | 10.45 | 17.9M |
| 2024-02-06 | 9.28 | 10.27 | 9.01 | 10.05 | 18.5M |
| 2024-02-05 | 10.47 | 10.49 | 9.04 | 9.26 | 19.6M |
| 2024-02-02 | 11.25 | 11.47 | 10.03 | 10.51 | 13.8M |
| 2024-02-01 | 11.20 | 11.55 | 10.98 | 11.26 | 11.0M |
| 2024-01-31 | 12.02 | 12.19 | 11.40 | 11.44 | 10.3M |
| 2024-01-30 | 12.50 | 12.67 | 12.11 | 12.13 | 7.0M |
| 2024-01-29 | 13.11 | 13.22 | 12.60 | 12.64 | 6.7M |
| 2024-01-26 | 13.30 | 13.35 | 13.02 | 13.08 | 8.8M |
| 2024-01-25 | 12.70 | 13.33 | 12.58 | 13.33 | 12.3M |
| 2024-01-24 | 12.79 | 12.86 | 12.10 | 12.72 | 11.5M |
| 2024-01-23 | 12.51 | 12.81 | 12.30 | 12.72 | 9.8M |
| 2024-01-22 | 13.32 | 13.59 | 12.50 | 12.55 | 10.4M |
| 2024-01-19 | 13.59 | 13.92 | 13.46 | 13.46 | 8.2M |
| 2024-01-18 | 13.52 | 13.70 | 13.07 | 13.54 | 9.1M |
| 2024-01-17 | 13.96 | 13.98 | 13.59 | 13.59 | 5.4M |
| 2024-01-16 | 14.04 | 14.08 | 13.70 | 13.96 | 6.9M |
| 2024-01-15 | 14.10 | 14.25 | 13.89 | 14.03 | 5.8M |
| 2024-01-12 | 14.38 | 14.46 | 14.14 | 14.19 | 6.1M |
| 2024-01-11 | 14.03 | 14.44 | 14.02 | 14.40 | 7.9M |
| 2024-01-10 | 14.25 | 14.37 | 13.96 | 14.06 | 6.3M |
| 2024-01-09 | 14.39 | 14.53 | 14.16 | 14.32 | 6.3M |
| 2024-01-08 | 14.71 | 14.76 | 14.33 | 14.35 | 7.5M |
| 2024-01-05 | 15.00 | 15.12 | 14.60 | 14.73 | 7.2M |
| 2024-01-04 | 15.24 | 15.37 | 14.88 | 14.94 | 8.0M |
| 2024-01-03 | 15.34 | 15.60 | 15.18 | 15.30 | 8.3M |
| 2024-01-02 | 15.80 | 15.84 | 15.34 | 15.34 | 8.8M |