28.57
Last Update: 2025-09-30
| 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 | 18.81 | 19.29 | 18.36 | 18.44 | 1.0M |
| 2024-12-30 | 19.48 | 19.73 | 18.30 | 18.81 | 1.4M |
| 2024-12-27 | 19.33 | 20.05 | 19.15 | 19.74 | 1.2M |
| 2024-12-26 | 19.13 | 19.88 | 18.92 | 19.37 | 1.1M |
| 2024-12-25 | 19.76 | 19.91 | 18.72 | 19.13 | 1.7M |
| 2024-12-24 | 20.22 | 20.80 | 18.91 | 19.81 | 2.5M |
| 2024-12-23 | 22.94 | 22.94 | 20.20 | 20.26 | 2.8M |
| 2024-12-20 | 22.80 | 23.38 | 22.62 | 22.73 | 1.8M |
| 2024-12-19 | 23.64 | 24.21 | 22.44 | 23.18 | 2.6M |
| 2024-12-18 | 23.48 | 23.96 | 22.18 | 23.86 | 2.9M |
| 2024-12-17 | 23.60 | 24.28 | 23.08 | 23.43 | 4.5M |
| 2024-12-16 | 20.96 | 24.30 | 20.96 | 23.42 | 6.8M |
| 2024-12-13 | 21.55 | 21.55 | 20.64 | 20.80 | 1.6M |
| 2024-12-12 | 21.12 | 21.70 | 21.12 | 21.50 | 1.7M |
| 2024-12-11 | 20.85 | 21.44 | 20.80 | 21.28 | 1.4M |
| 2024-12-10 | 21.29 | 21.60 | 20.75 | 20.80 | 1.8M |
| 2024-12-09 | 21.00 | 21.19 | 20.56 | 20.85 | 1.5M |
| 2024-12-06 | 21.58 | 21.82 | 20.60 | 21.00 | 3.1M |
| 2024-12-05 | 21.91 | 22.19 | 21.53 | 21.73 | 2.3M |
| 2024-12-04 | 21.80 | 22.46 | 21.54 | 21.91 | 3.1M |
| 2024-12-03 | 21.97 | 22.00 | 21.25 | 21.74 | 1.7M |
| 2024-12-02 | 21.03 | 21.92 | 20.86 | 21.55 | 1.9M |
| 2024-11-29 | 20.84 | 21.24 | 20.21 | 20.89 | 1.4M |
| 2024-11-28 | 21.11 | 21.57 | 20.71 | 20.75 | 1.4M |
| 2024-11-27 | 21.08 | 21.30 | 19.99 | 21.25 | 1.6M |
| 2024-11-26 | 21.80 | 22.37 | 20.95 | 21.07 | 1.8M |
| 2024-11-25 | 20.92 | 21.93 | 20.63 | 21.90 | 1.9M |
| 2024-11-22 | 22.04 | 22.50 | 20.53 | 20.84 | 2.5M |
| 2024-11-21 | 21.10 | 22.18 | 20.79 | 21.99 | 2.6M |
| 2024-11-20 | 20.29 | 21.22 | 20.23 | 21.10 | 1.8M |
| 2024-11-19 | 20.16 | 20.50 | 19.61 | 20.29 | 1.8M |
| 2024-11-18 | 21.00 | 21.48 | 19.86 | 20.03 | 2.2M |
| 2024-11-15 | 21.10 | 22.38 | 20.83 | 21.58 | 2.4M |
| 2024-11-14 | 22.55 | 22.55 | 20.81 | 21.16 | 2.7M |
| 2024-11-13 | 21.75 | 23.41 | 21.68 | 22.44 | 4.2M |
| 2024-11-12 | 21.62 | 22.97 | 21.03 | 21.68 | 3.9M |
| 2024-11-11 | 20.11 | 21.57 | 19.95 | 21.50 | 3.0M |
| 2024-11-08 | 19.74 | 20.48 | 19.62 | 20.10 | 2.8M |
| 2024-11-07 | 19.07 | 19.76 | 18.92 | 19.71 | 2.5M |
| 2024-11-06 | 18.95 | 19.40 | 18.61 | 19.17 | 2.5M |
| 2024-11-05 | 18.60 | 19.12 | 18.52 | 18.94 | 2.6M |
| 2024-11-04 | 18.00 | 18.87 | 17.60 | 18.62 | 3.1M |
| 2024-11-01 | 19.70 | 20.89 | 18.26 | 18.40 | 6.0M |
| 2024-10-31 | 16.86 | 20.23 | 16.86 | 19.41 | 6.8M |
| 2024-10-30 | 17.79 | 17.85 | 16.86 | 17.04 | 2.6M |
| 2024-10-29 | 18.40 | 18.89 | 17.67 | 17.79 | 3.5M |
| 2024-10-28 | 17.52 | 18.81 | 17.03 | 18.56 | 6.1M |
| 2024-10-25 | 19.09 | 19.75 | 18.98 | 19.57 | 1.5M |
| 2024-10-24 | 18.85 | 19.17 | 18.81 | 18.99 | 1.0M |
| 2024-10-23 | 18.98 | 19.30 | 18.84 | 18.97 | 1.3M |
| 2024-10-22 | 18.68 | 19.10 | 18.33 | 19.05 | 1.6M |
| 2024-10-21 | 18.02 | 18.72 | 17.80 | 18.40 | 1.7M |
| 2024-10-18 | 17.31 | 18.25 | 17.00 | 17.83 | 1.8M |
| 2024-10-17 | 17.59 | 17.80 | 17.30 | 17.30 | 1.3M |
| 2024-10-16 | 17.32 | 17.47 | 17.00 | 17.33 | 0.9M |
| 2024-10-15 | 17.50 | 17.75 | 17.30 | 17.34 | 1.5M |
| 2024-10-14 | 17.30 | 17.56 | 16.82 | 17.54 | 1.6M |
| 2024-10-11 | 18.55 | 18.88 | 16.92 | 17.15 | 3.3M |
| 2024-10-10 | 18.61 | 19.31 | 18.22 | 18.53 | 2.4M |
| 2024-10-09 | 20.64 | 20.64 | 18.61 | 18.61 | 3.7M |
| 2024-10-08 | 21.80 | 21.80 | 19.39 | 21.03 | 4.0M |
| 2024-09-30 | 16.97 | 18.59 | 16.57 | 18.37 | 3.1M |
| 2024-09-27 | 15.20 | 15.99 | 15.20 | 15.99 | 1.1M |
| 2024-09-26 | 14.56 | 15.15 | 14.38 | 15.13 | 1.1M |
| 2024-09-25 | 14.33 | 14.84 | 14.18 | 14.56 | 1.3M |
| 2024-09-24 | 13.70 | 14.09 | 13.49 | 14.08 | 1.1M |
| 2024-09-23 | 13.67 | 13.86 | 13.46 | 13.62 | 0.5M |
| 2024-09-20 | 13.99 | 14.00 | 13.54 | 13.65 | 0.7M |
| 2024-09-19 | 13.59 | 14.09 | 13.44 | 13.99 | 0.9M |
| 2024-09-18 | 13.85 | 13.85 | 13.36 | 13.47 | 0.7M |
| 2024-09-13 | 14.30 | 14.30 | 13.81 | 13.85 | 0.7M |
| 2024-09-12 | 14.44 | 14.54 | 14.11 | 14.17 | 0.5M |
| 2024-09-11 | 14.24 | 14.35 | 14.03 | 14.30 | 0.6M |
| 2024-09-10 | 14.05 | 14.42 | 13.91 | 14.18 | 0.8M |
| 2024-09-09 | 13.98 | 14.36 | 13.73 | 14.05 | 0.9M |
| 2024-09-06 | 14.41 | 14.41 | 13.82 | 13.84 | 0.8M |
| 2024-09-05 | 14.12 | 14.40 | 14.00 | 14.22 | 0.7M |
| 2024-09-04 | 14.49 | 14.64 | 14.00 | 14.06 | 1.4M |
| 2024-09-03 | 14.57 | 15.10 | 14.36 | 14.52 | 1.2M |
| 2024-09-02 | 15.58 | 15.58 | 14.48 | 14.52 | 1.3M |
| 2024-08-30 | 14.98 | 15.63 | 14.81 | 15.22 | 1.3M |
| 2024-08-29 | 14.92 | 14.97 | 14.61 | 14.67 | 1.0M |
| 2024-08-28 | 14.67 | 15.12 | 14.36 | 14.94 | 0.8M |
| 2024-08-27 | 14.82 | 15.07 | 14.54 | 14.60 | 0.6M |
| 2024-08-26 | 14.60 | 14.96 | 14.25 | 14.82 | 0.8M |
| 2024-08-23 | 14.55 | 14.68 | 14.02 | 14.37 | 1.0M |
| 2024-08-22 | 14.64 | 14.88 | 14.51 | 14.69 | 0.8M |
| 2024-08-21 | 15.03 | 15.03 | 14.59 | 14.64 | 0.6M |
| 2024-08-20 | 15.39 | 15.41 | 14.86 | 15.03 | 0.6M |
| 2024-08-19 | 15.58 | 15.68 | 15.05 | 15.41 | 0.9M |
| 2024-08-16 | 15.58 | 15.65 | 15.21 | 15.43 | 0.7M |
| 2024-08-15 | 15.23 | 15.54 | 14.87 | 15.36 | 1.0M |
| 2024-08-14 | 14.98 | 15.83 | 14.98 | 15.12 | 1.3M |
| 2024-08-13 | 15.17 | 15.30 | 14.65 | 15.10 | 1.1M |
| 2024-08-12 | 15.14 | 15.93 | 15.00 | 15.39 | 1.3M |
| 2024-08-09 | 15.01 | 15.50 | 14.98 | 15.10 | 1.0M |
| 2024-08-08 | 14.90 | 15.15 | 14.51 | 15.10 | 0.9M |
| 2024-08-07 | 15.10 | 15.10 | 14.50 | 14.75 | 0.9M |
| 2024-08-06 | 14.67 | 15.00 | 14.34 | 14.88 | 1.0M |
| 2024-08-05 | 14.53 | 14.71 | 14.22 | 14.30 | 1.6M |
| 2024-08-02 | 14.98 | 15.11 | 14.27 | 14.34 | 1.6M |
| 2024-08-01 | 14.28 | 14.97 | 14.28 | 14.87 | 1.8M |
| 2024-07-31 | 13.58 | 14.34 | 13.40 | 14.28 | 2.6M |
| 2024-07-30 | 13.40 | 13.57 | 13.11 | 13.46 | 2.5M |
| 2024-07-29 | 13.44 | 13.49 | 12.95 | 13.22 | 2.4M |
| 2024-07-26 | 13.14 | 13.47 | 12.96 | 13.17 | 3.1M |
| 2024-07-25 | 12.85 | 13.29 | 12.71 | 12.95 | 3.2M |
| 2024-07-24 | 13.51 | 13.99 | 12.38 | 12.90 | 6.6M |
| 2024-07-23 | 15.69 | 16.50 | 14.98 | 14.98 | 2.8M |
| 2024-07-22 | 18.59 | 18.91 | 18.33 | 18.72 | 0.3M |
| 2024-07-19 | 18.19 | 18.86 | 18.03 | 18.72 | 0.2M |
| 2024-07-18 | 18.31 | 18.40 | 17.81 | 18.38 | 0.3M |
| 2024-07-17 | 18.05 | 18.49 | 17.88 | 18.32 | 0.4M |
| 2024-07-16 | 18.14 | 18.32 | 17.71 | 18.02 | 0.3M |
| 2024-07-15 | 18.67 | 18.87 | 18.04 | 18.14 | 0.3M |
| 2024-07-12 | 18.91 | 19.38 | 18.71 | 18.75 | 0.4M |
| 2024-07-11 | 18.44 | 19.10 | 18.44 | 18.90 | 0.5M |
| 2024-07-10 | 18.29 | 18.65 | 18.02 | 18.31 | 0.2M |
| 2024-07-09 | 18.52 | 18.66 | 17.80 | 18.30 | 0.5M |
| 2024-07-08 | 19.24 | 19.28 | 18.24 | 18.29 | 0.4M |
| 2024-07-05 | 18.40 | 19.28 | 18.17 | 19.24 | 0.5M |
| 2024-07-04 | 19.40 | 19.40 | 18.11 | 18.22 | 0.7M |
| 2024-07-03 | 19.60 | 19.74 | 19.16 | 19.30 | 0.3M |
| 2024-07-02 | 19.51 | 19.85 | 19.45 | 19.60 | 0.4M |
| 2024-07-01 | 19.75 | 19.91 | 19.09 | 19.43 | 0.4M |
| 2024-06-28 | 20.00 | 20.25 | 19.66 | 19.74 | 0.4M |
| 2024-06-27 | 20.50 | 20.72 | 19.85 | 19.99 | 0.4M |
| 2024-06-26 | 20.05 | 20.56 | 19.64 | 20.56 | 0.6M |
| 2024-06-25 | 19.88 | 20.19 | 19.71 | 20.05 | 0.4M |
| 2024-06-24 | 20.59 | 20.72 | 19.83 | 19.86 | 0.6M |
| 2024-06-21 | 20.91 | 20.98 | 20.55 | 20.71 | 0.2M |
| 2024-06-20 | 20.90 | 21.41 | 20.81 | 20.91 | 0.5M |
| 2024-06-19 | 21.31 | 21.33 | 20.85 | 20.90 | 0.3M |
| 2024-06-18 | 21.40 | 21.48 | 21.00 | 21.26 | 0.4M |
| 2024-06-17 | 22.00 | 22.01 | 21.05 | 21.28 | 0.5M |
| 2024-06-14 | 22.51 | 22.53 | 22.04 | 22.15 | 0.3M |
| 2024-06-13 | 21.99 | 22.85 | 21.84 | 22.51 | 0.4M |
| 2024-06-12 | 21.06 | 22.12 | 21.06 | 21.87 | 0.5M |
| 2024-06-11 | 21.40 | 21.46 | 20.71 | 21.35 | 0.2M |
| 2024-06-07 | 21.25 | 21.89 | 21.02 | 21.65 | 0.5M |
| 2024-06-06 | 21.65 | 22.14 | 20.63 | 21.25 | 0.6M |
| 2024-06-05 | 22.17 | 22.59 | 21.58 | 21.79 | 0.4M |
| 2024-06-04 | 22.80 | 22.96 | 22.14 | 22.62 | 0.5M |
| 2024-06-03 | 23.67 | 23.93 | 22.97 | 23.20 | 0.3M |
| 2024-05-31 | 24.04 | 24.20 | 23.83 | 23.90 | 0.2M |
| 2024-05-30 | 23.51 | 24.10 | 23.14 | 23.80 | 0.2M |
| 2024-05-29 | 23.60 | 24.26 | 23.24 | 23.51 | 0.4M |
| 2024-05-28 | 24.48 | 24.48 | 23.02 | 23.27 | 0.4M |
| 2024-05-27 | 24.42 | 24.96 | 23.91 | 24.23 | 0.5M |
| 2024-05-24 | 25.09 | 25.15 | 23.91 | 23.94 | 0.2M |
| 2024-05-23 | 25.18 | 25.57 | 24.51 | 24.73 | 0.2M |
| 2024-05-22 | 25.10 | 25.59 | 25.00 | 25.18 | 0.2M |
| 2024-05-21 | 25.79 | 26.19 | 25.02 | 25.17 | 0.2M |
| 2024-05-20 | 25.85 | 26.35 | 25.26 | 26.22 | 0.2M |
| 2024-05-17 | 25.15 | 25.95 | 25.05 | 25.85 | 0.2M |
| 2024-05-16 | 24.77 | 25.46 | 24.77 | 25.15 | 0.2M |
| 2024-05-15 | 24.98 | 25.33 | 24.56 | 24.86 | 0.1M |
| 2024-05-14 | 25.00 | 25.25 | 24.73 | 24.98 | 0.1M |
| 2024-05-13 | 25.84 | 25.88 | 24.56 | 24.70 | 0.3M |
| 2024-05-10 | 26.85 | 27.15 | 25.67 | 25.84 | 0.4M |
| 2024-05-09 | 26.58 | 27.63 | 26.22 | 26.95 | 0.5M |
| 2024-05-08 | 26.44 | 27.88 | 26.15 | 26.66 | 0.5M |
| 2024-05-07 | 26.49 | 27.01 | 26.29 | 26.55 | 0.2M |
| 2024-05-06 | 26.06 | 26.80 | 26.00 | 26.60 | 0.3M |
| 2024-04-30 | 24.97 | 26.30 | 24.75 | 25.85 | 0.7M |
| 2024-04-29 | 24.30 | 24.84 | 23.89 | 24.81 | 0.3M |
| 2024-04-26 | 23.87 | 24.16 | 23.61 | 23.95 | 0.2M |
| 2024-04-25 | 23.58 | 24.22 | 23.40 | 23.87 | 0.2M |
| 2024-04-24 | 23.04 | 23.72 | 22.93 | 23.58 | 0.2M |
| 2024-04-23 | 22.51 | 23.44 | 22.51 | 23.04 | 0.2M |
| 2024-04-22 | 22.42 | 22.91 | 22.04 | 22.85 | 0.2M |
| 2024-04-19 | 23.09 | 23.18 | 22.36 | 22.51 | 0.2M |
| 2024-04-18 | 23.25 | 23.80 | 22.82 | 23.09 | 0.2M |
| 2024-04-17 | 22.07 | 23.46 | 22.07 | 23.37 | 0.3M |
| 2024-04-16 | 23.68 | 23.73 | 21.80 | 22.06 | 0.5M |
| 2024-04-15 | 25.17 | 25.25 | 23.53 | 23.68 | 0.4M |
| 2024-04-12 | 25.60 | 25.84 | 25.00 | 25.17 | 0.2M |
| 2024-04-11 | 25.80 | 26.40 | 25.32 | 25.57 | 0.2M |
| 2024-04-10 | 26.52 | 26.69 | 25.50 | 25.62 | 0.2M |
| 2024-04-09 | 25.56 | 26.93 | 25.56 | 26.62 | 0.3M |
| 2024-04-08 | 27.32 | 27.32 | 25.35 | 25.56 | 0.7M |
| 2024-04-03 | 27.78 | 27.78 | 27.12 | 27.36 | 0.3M |
| 2024-04-02 | 27.69 | 27.98 | 27.42 | 27.78 | 0.3M |
| 2024-04-01 | 27.89 | 27.97 | 27.21 | 27.65 | 0.3M |
| 2024-03-29 | 27.12 | 27.68 | 26.92 | 27.54 | 0.4M |
| 2024-03-28 | 26.23 | 27.19 | 26.23 | 26.85 | 0.4M |
| 2024-03-27 | 27.28 | 27.49 | 25.90 | 26.23 | 0.4M |
| 2024-03-26 | 27.00 | 28.25 | 26.82 | 27.24 | 0.5M |
| 2024-03-25 | 28.03 | 28.17 | 27.01 | 27.01 | 0.6M |
| 2024-03-22 | 29.36 | 29.50 | 28.16 | 28.35 | 0.9M |
| 2024-03-21 | 28.86 | 29.87 | 27.81 | 29.77 | 1.8M |
| 2024-03-20 | 27.33 | 29.56 | 27.31 | 29.10 | 1.5M |
| 2024-03-19 | 27.60 | 27.99 | 27.38 | 27.61 | 0.4M |
| 2024-03-18 | 26.70 | 27.72 | 26.50 | 27.60 | 0.6M |
| 2024-03-15 | 25.98 | 26.79 | 25.80 | 26.58 | 0.4M |
| 2024-03-14 | 26.79 | 27.11 | 25.67 | 25.98 | 0.4M |
| 2024-03-13 | 26.29 | 26.80 | 25.97 | 26.41 | 0.4M |
| 2024-03-12 | 25.68 | 26.44 | 25.68 | 26.26 | 0.4M |
| 2024-03-11 | 25.00 | 25.65 | 24.90 | 25.61 | 0.3M |
| 2024-03-08 | 24.96 | 25.36 | 24.66 | 24.98 | 0.4M |
| 2024-03-07 | 25.18 | 25.47 | 24.70 | 24.70 | 0.4M |
| 2024-03-06 | 25.46 | 25.46 | 24.42 | 25.10 | 0.6M |
| 2024-03-05 | 26.41 | 26.59 | 25.25 | 25.29 | 0.5M |
| 2024-03-04 | 26.08 | 26.99 | 25.80 | 26.41 | 0.5M |
| 2024-03-01 | 26.07 | 26.38 | 25.65 | 26.09 | 0.5M |
| 2024-02-29 | 25.00 | 26.35 | 24.60 | 26.08 | 0.7M |
| 2024-02-28 | 28.28 | 28.84 | 25.25 | 25.25 | 1.0M |
| 2024-02-27 | 30.70 | 30.70 | 27.51 | 28.25 | 0.7M |
| 2024-02-26 | 27.50 | 28.65 | 27.18 | 27.98 | 0.8M |
| 2024-02-23 | 26.99 | 27.80 | 26.58 | 27.53 | 0.5M |
| 2024-02-22 | 25.51 | 26.70 | 25.51 | 26.66 | 0.5M |
| 2024-02-21 | 25.20 | 26.35 | 24.96 | 25.70 | 0.6M |
| 2024-02-20 | 24.55 | 26.26 | 24.12 | 25.21 | 0.6M |
| 2024-02-19 | 23.94 | 25.10 | 23.57 | 24.61 | 0.5M |
| 2024-02-08 | 21.20 | 23.98 | 20.28 | 23.94 | 0.8M |
| 2024-02-07 | 22.58 | 22.58 | 20.46 | 21.20 | 1.0M |
| 2024-02-06 | 21.99 | 23.00 | 19.34 | 22.34 | 1.4M |
| 2024-02-05 | 25.45 | 25.49 | 21.33 | 22.31 | 1.0M |
| 2024-02-02 | 26.42 | 26.60 | 24.53 | 25.90 | 0.7M |
| 2024-02-01 | 26.67 | 27.12 | 25.80 | 26.20 | 0.6M |
| 2024-01-31 | 28.02 | 28.02 | 26.35 | 26.75 | 0.8M |
| 2024-01-30 | 29.05 | 29.49 | 27.80 | 28.02 | 0.4M |
| 2024-01-29 | 30.70 | 30.94 | 29.24 | 29.24 | 0.6M |
| 2024-01-26 | 30.81 | 31.20 | 30.28 | 30.41 | 1.1M |
| 2024-01-25 | 29.47 | 30.73 | 29.11 | 30.71 | 0.6M |
| 2024-01-24 | 29.15 | 29.52 | 28.10 | 29.47 | 0.6M |
| 2024-01-23 | 29.20 | 29.72 | 28.40 | 29.11 | 0.9M |
| 2024-01-22 | 31.60 | 31.60 | 29.33 | 29.50 | 0.7M |
| 2024-01-19 | 31.51 | 31.90 | 31.27 | 31.60 | 0.5M |
| 2024-01-18 | 32.00 | 32.34 | 30.69 | 31.37 | 0.7M |
| 2024-01-17 | 33.28 | 33.32 | 31.98 | 32.00 | 0.6M |
| 2024-01-16 | 33.30 | 33.82 | 32.81 | 33.25 | 0.5M |
| 2024-01-15 | 33.82 | 34.00 | 33.02 | 33.17 | 0.7M |
| 2024-01-12 | 34.21 | 34.45 | 33.92 | 34.00 | 0.7M |
| 2024-01-11 | 34.86 | 34.86 | 33.96 | 34.32 | 0.6M |
| 2024-01-10 | 34.21 | 35.39 | 34.01 | 34.18 | 0.5M |
| 2024-01-09 | 34.53 | 34.96 | 34.17 | 34.39 | 0.4M |
| 2024-01-08 | 35.24 | 35.60 | 34.18 | 34.25 | 0.4M |
| 2024-01-05 | 35.93 | 36.06 | 35.00 | 35.24 | 0.4M |
| 2024-01-04 | 35.89 | 35.98 | 35.30 | 35.77 | 0.3M |
| 2024-01-03 | 36.09 | 36.29 | 35.41 | 35.64 | 0.4M |
| 2024-01-02 | 36.05 | 36.35 | 35.52 | 36.09 | 0.4M |