26.23
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 | 18.00 | 18.00 | 16.82 | 16.82 | 7.0M |
| 2024-12-30 | 17.50 | 17.85 | 17.17 | 17.71 | 6.0M |
| 2024-12-27 | 17.70 | 18.15 | 17.52 | 17.73 | 5.9M |
| 2024-12-26 | 17.45 | 17.85 | 17.45 | 17.61 | 5.4M |
| 2024-12-25 | 18.14 | 18.20 | 17.31 | 17.45 | 7.2M |
| 2024-12-24 | 17.94 | 18.36 | 17.33 | 18.32 | 8.7M |
| 2024-12-23 | 19.18 | 19.26 | 17.88 | 17.93 | 10.8M |
| 2024-12-20 | 18.88 | 19.47 | 18.72 | 19.25 | 10.9M |
| 2024-12-19 | 18.30 | 19.25 | 18.23 | 18.85 | 11.3M |
| 2024-12-18 | 18.70 | 19.30 | 18.36 | 18.83 | 13.6M |
| 2024-12-17 | 19.08 | 19.37 | 18.20 | 18.30 | 13.3M |
| 2024-12-16 | 20.03 | 20.35 | 19.12 | 19.26 | 17.2M |
| 2024-12-13 | 20.35 | 20.96 | 20.21 | 20.57 | 24.8M |
| 2024-12-12 | 19.91 | 23.61 | 19.91 | 21.56 | 36.3M |
| 2024-12-11 | 20.99 | 22.35 | 20.02 | 20.07 | 25.1M |
| 2024-12-10 | 20.00 | 20.37 | 19.52 | 19.78 | 18.9M |
| 2024-12-09 | 19.50 | 19.69 | 19.13 | 19.40 | 9.8M |
| 2024-12-06 | 19.38 | 19.73 | 19.01 | 19.59 | 14.5M |
| 2024-12-05 | 18.90 | 19.58 | 18.85 | 19.38 | 10.8M |
| 2024-12-04 | 19.29 | 19.54 | 18.76 | 18.90 | 12.7M |
| 2024-12-03 | 19.63 | 19.88 | 19.35 | 19.55 | 15.8M |
| 2024-12-02 | 19.47 | 19.72 | 19.01 | 19.58 | 20.4M |
| 2024-11-29 | 18.75 | 19.56 | 18.57 | 19.29 | 23.0M |
| 2024-11-28 | 19.00 | 19.50 | 18.31 | 18.36 | 16.0M |
| 2024-11-27 | 18.01 | 18.68 | 17.30 | 18.68 | 15.6M |
| 2024-11-26 | 19.48 | 20.40 | 18.71 | 18.71 | 23.7M |
| 2024-11-25 | 17.94 | 18.55 | 17.32 | 18.50 | 13.1M |
| 2024-11-22 | 18.80 | 19.59 | 17.87 | 17.95 | 18.9M |
| 2024-11-21 | 18.62 | 19.45 | 18.16 | 19.13 | 20.5M |
| 2024-11-20 | 18.26 | 18.87 | 18.09 | 18.57 | 14.5M |
| 2024-11-19 | 17.88 | 18.37 | 17.37 | 18.37 | 12.7M |
| 2024-11-18 | 18.80 | 19.20 | 17.20 | 17.61 | 17.6M |
| 2024-11-15 | 19.83 | 20.53 | 18.87 | 18.91 | 25.9M |
| 2024-11-14 | 21.02 | 21.25 | 19.80 | 19.92 | 25.9M |
| 2024-11-13 | 22.83 | 22.83 | 20.89 | 21.31 | 42.6M |
| 2024-11-12 | 19.70 | 23.05 | 19.50 | 23.05 | 21.1M |
| 2024-11-11 | 18.10 | 19.21 | 17.97 | 19.21 | 18.0M |
| 2024-11-08 | 18.67 | 18.88 | 17.97 | 18.10 | 16.9M |
| 2024-11-07 | 17.62 | 18.77 | 17.27 | 18.59 | 23.0M |
| 2024-11-06 | 17.23 | 18.35 | 17.23 | 17.63 | 18.9M |
| 2024-11-05 | 16.17 | 17.06 | 16.02 | 17.03 | 11.6M |
| 2024-11-04 | 16.00 | 16.35 | 15.60 | 16.20 | 9.4M |
| 2024-11-01 | 17.46 | 17.55 | 15.57 | 15.64 | 19.4M |
| 2024-10-31 | 16.85 | 18.18 | 16.61 | 17.66 | 20.3M |
| 2024-10-30 | 16.70 | 16.88 | 16.34 | 16.80 | 10.4M |
| 2024-10-29 | 17.49 | 17.65 | 16.88 | 16.91 | 14.6M |
| 2024-10-28 | 16.51 | 17.60 | 16.51 | 17.57 | 16.7M |
| 2024-10-25 | 16.78 | 16.99 | 16.42 | 16.49 | 10.2M |
| 2024-10-24 | 16.14 | 16.46 | 15.98 | 16.30 | 6.7M |
| 2024-10-23 | 16.61 | 16.91 | 16.23 | 16.29 | 9.6M |
| 2024-10-22 | 17.36 | 17.36 | 16.28 | 16.61 | 13.3M |
| 2024-10-21 | 16.98 | 17.70 | 16.90 | 17.45 | 15.5M |
| 2024-10-18 | 16.32 | 17.37 | 16.23 | 16.90 | 13.2M |
| 2024-10-17 | 16.60 | 16.89 | 16.45 | 16.50 | 10.5M |
| 2024-10-16 | 15.99 | 16.65 | 15.90 | 16.30 | 9.4M |
| 2024-10-15 | 16.50 | 17.26 | 16.10 | 16.36 | 14.6M |
| 2024-10-14 | 16.01 | 16.69 | 15.42 | 16.66 | 13.8M |
| 2024-10-11 | 16.60 | 16.98 | 15.47 | 15.83 | 13.1M |
| 2024-10-10 | 17.65 | 17.99 | 16.60 | 16.79 | 15.7M |
| 2024-10-09 | 18.70 | 19.29 | 17.00 | 17.06 | 27.0M |
| 2024-10-08 | 19.80 | 19.80 | 18.19 | 19.80 | 33.2M |
| 2024-09-30 | 14.70 | 16.60 | 14.16 | 16.50 | 29.7M |
| 2024-09-27 | 13.10 | 14.43 | 12.90 | 13.93 | 22.3M |
| 2024-09-26 | 12.78 | 12.95 | 12.56 | 12.89 | 14.4M |
| 2024-09-25 | 12.66 | 13.19 | 12.63 | 12.84 | 19.6M |
| 2024-09-24 | 12.20 | 12.81 | 11.96 | 12.78 | 15.5M |
| 2024-09-23 | 12.08 | 12.29 | 11.86 | 12.24 | 8.9M |
| 2024-09-20 | 11.86 | 12.18 | 11.80 | 12.05 | 10.2M |
| 2024-09-19 | 11.40 | 11.95 | 11.25 | 11.87 | 10.5M |
| 2024-09-18 | 11.26 | 11.40 | 10.91 | 11.30 | 6.8M |
| 2024-09-13 | 11.69 | 11.77 | 11.27 | 11.32 | 9.0M |
| 2024-09-12 | 11.80 | 12.02 | 11.68 | 11.74 | 8.9M |
| 2024-09-11 | 11.90 | 12.07 | 11.68 | 11.84 | 8.8M |
| 2024-09-10 | 12.20 | 12.35 | 11.68 | 12.02 | 10.9M |
| 2024-09-09 | 12.48 | 12.53 | 11.84 | 12.07 | 17.0M |
| 2024-09-06 | 12.12 | 13.66 | 12.12 | 12.64 | 28.0M |
| 2024-09-05 | 11.56 | 13.03 | 11.56 | 12.48 | 23.4M |
| 2024-09-04 | 11.45 | 11.55 | 11.30 | 11.36 | 4.4M |
| 2024-09-03 | 11.45 | 11.62 | 11.25 | 11.55 | 6.1M |
| 2024-09-02 | 11.50 | 11.64 | 11.35 | 11.41 | 5.7M |
| 2024-08-30 | 11.19 | 11.73 | 11.15 | 11.56 | 7.5M |
| 2024-08-29 | 11.05 | 11.25 | 10.88 | 11.22 | 4.6M |
| 2024-08-28 | 10.91 | 11.19 | 10.83 | 11.05 | 4.6M |
| 2024-08-27 | 11.28 | 11.49 | 11.05 | 11.16 | 6.3M |
| 2024-08-26 | 11.06 | 11.57 | 11.01 | 11.39 | 10.6M |
| 2024-08-23 | 10.60 | 10.99 | 10.48 | 10.79 | 4.9M |
| 2024-08-22 | 11.12 | 11.22 | 10.63 | 10.69 | 4.8M |
| 2024-08-21 | 11.00 | 11.31 | 10.91 | 11.06 | 4.2M |
| 2024-08-20 | 11.23 | 11.38 | 11.01 | 11.11 | 5.9M |
| 2024-08-19 | 11.48 | 11.68 | 11.21 | 11.43 | 7.2M |
| 2024-08-16 | 11.44 | 11.70 | 11.28 | 11.34 | 6.6M |
| 2024-08-15 | 11.09 | 11.54 | 10.91 | 11.41 | 7.1M |
| 2024-08-14 | 11.10 | 11.31 | 11.04 | 11.14 | 5.5M |
| 2024-08-13 | 10.77 | 11.05 | 10.66 | 11.04 | 4.2M |
| 2024-08-12 | 11.00 | 11.05 | 10.60 | 10.83 | 6.0M |
| 2024-08-09 | 11.00 | 11.40 | 10.99 | 11.09 | 6.8M |
| 2024-08-08 | 11.38 | 11.40 | 10.88 | 11.00 | 8.1M |
| 2024-08-07 | 11.40 | 11.65 | 11.36 | 11.42 | 6.1M |
| 2024-08-06 | 11.64 | 11.87 | 11.25 | 11.47 | 7.0M |
| 2024-08-05 | 12.13 | 12.45 | 11.44 | 11.46 | 12.2M |
| 2024-08-02 | 12.90 | 13.05 | 12.36 | 12.42 | 13.8M |
| 2024-08-01 | 12.94 | 13.50 | 12.85 | 13.18 | 16.9M |
| 2024-07-31 | 12.55 | 13.24 | 12.30 | 13.01 | 16.6M |
| 2024-07-30 | 12.47 | 12.83 | 12.37 | 12.51 | 13.9M |
| 2024-07-29 | 12.12 | 12.76 | 12.12 | 12.71 | 17.1M |
| 2024-07-26 | 11.77 | 12.29 | 11.72 | 11.92 | 12.2M |
| 2024-07-25 | 12.27 | 12.83 | 12.03 | 12.09 | 13.1M |
| 2024-07-24 | 13.06 | 13.24 | 11.98 | 12.05 | 18.8M |
| 2024-07-23 | 13.26 | 13.89 | 12.95 | 13.52 | 18.9M |
| 2024-07-22 | 13.73 | 14.37 | 13.23 | 13.37 | 19.1M |
| 2024-07-19 | 13.60 | 14.50 | 13.27 | 13.68 | 22.9M |
| 2024-07-18 | 13.11 | 13.99 | 12.40 | 13.96 | 22.3M |
| 2024-07-17 | 13.90 | 14.32 | 13.27 | 13.54 | 25.3M |
| 2024-07-16 | 14.20 | 15.79 | 14.08 | 14.37 | 39.2M |
| 2024-07-15 | 13.38 | 15.62 | 13.04 | 14.79 | 38.4M |
| 2024-07-12 | 12.89 | 14.25 | 12.76 | 13.59 | 32.4M |
| 2024-07-11 | 12.82 | 13.13 | 12.50 | 13.02 | 26.4M |
| 2024-07-10 | 12.36 | 13.71 | 12.31 | 12.82 | 32.0M |
| 2024-07-09 | 11.95 | 12.90 | 11.94 | 12.46 | 27.6M |
| 2024-07-08 | 12.88 | 13.15 | 11.89 | 12.08 | 35.2M |
| 2024-07-05 | 13.98 | 14.99 | 13.52 | 13.88 | 50.6M |
| 2024-07-04 | 11.31 | 13.72 | 11.31 | 13.72 | 35.5M |
| 2024-07-03 | 12.09 | 12.19 | 11.36 | 11.43 | 18.1M |
| 2024-07-02 | 11.77 | 13.78 | 11.70 | 12.48 | 28.5M |
| 2024-07-01 | 11.30 | 11.73 | 11.11 | 11.73 | 14.4M |
| 2024-06-28 | 12.16 | 12.69 | 11.47 | 11.52 | 20.4M |
| 2024-06-27 | 12.35 | 12.86 | 12.11 | 12.21 | 17.7M |
| 2024-06-26 | 12.09 | 13.06 | 11.76 | 12.82 | 26.1M |
| 2024-06-25 | 12.61 | 13.45 | 11.95 | 12.96 | 29.4M |
| 2024-06-24 | 11.54 | 14.40 | 11.54 | 13.03 | 35.4M |
| 2024-06-21 | 11.20 | 13.08 | 10.92 | 12.44 | 33.3M |
| 2024-06-20 | 11.89 | 11.89 | 11.09 | 11.22 | 26.8M |
| 2024-06-19 | 10.04 | 11.89 | 10.04 | 11.89 | 17.2M |
| 2024-06-18 | 9.40 | 9.96 | 9.20 | 9.91 | 6.4M |
| 2024-06-17 | 9.53 | 9.58 | 9.30 | 9.36 | 3.1M |
| 2024-06-14 | 9.52 | 9.64 | 9.29 | 9.53 | 3.9M |
| 2024-06-13 | 9.51 | 9.76 | 9.37 | 9.53 | 5.0M |
| 2024-06-12 | 9.32 | 9.55 | 9.28 | 9.51 | 3.8M |
| 2024-06-11 | 9.05 | 9.34 | 8.80 | 9.26 | 4.5M |
| 2024-06-07 | 8.98 | 9.31 | 8.88 | 9.18 | 5.0M |
| 2024-06-06 | 9.52 | 9.59 | 8.57 | 8.74 | 5.8M |
| 2024-06-05 | 9.60 | 9.79 | 9.41 | 9.42 | 2.7M |
| 2024-06-04 | 10.05 | 10.07 | 9.40 | 9.62 | 5.1M |
| 2024-06-03 | 10.36 | 10.47 | 9.96 | 10.04 | 3.9M |
| 2024-05-31 | 10.03 | 10.46 | 9.99 | 10.42 | 4.1M |
| 2024-05-30 | 10.00 | 10.10 | 9.84 | 10.00 | 3.5M |
| 2024-05-29 | 10.10 | 10.58 | 10.01 | 10.13 | 4.3M |
| 2024-05-28 | 10.25 | 10.28 | 10.01 | 10.03 | 2.5M |
| 2024-05-27 | 10.20 | 10.30 | 9.91 | 10.24 | 2.7M |
| 2024-05-24 | 10.45 | 10.46 | 10.08 | 10.20 | 4.2M |
| 2024-05-23 | 10.57 | 10.83 | 10.40 | 10.45 | 4.3M |
| 2024-05-22 | 10.56 | 10.65 | 10.39 | 10.60 | 2.8M |
| 2024-05-21 | 10.76 | 10.86 | 10.50 | 10.56 | 3.8M |
| 2024-05-20 | 11.04 | 11.10 | 10.74 | 10.81 | 5.5M |
| 2024-05-17 | 10.51 | 10.80 | 10.45 | 10.79 | 4.7M |
| 2024-05-16 | 10.40 | 10.73 | 10.40 | 10.51 | 4.9M |
| 2024-05-15 | 10.43 | 10.63 | 10.32 | 10.39 | 2.8M |
| 2024-05-14 | 10.57 | 10.71 | 10.44 | 10.52 | 3.6M |
| 2024-05-13 | 10.61 | 10.80 | 10.30 | 10.51 | 5.5M |
| 2024-05-10 | 11.07 | 11.78 | 10.88 | 10.99 | 8.1M |
| 2024-05-09 | 10.95 | 11.44 | 10.80 | 11.12 | 7.2M |
| 2024-05-08 | 10.80 | 11.25 | 10.64 | 10.81 | 6.0M |
| 2024-05-07 | 10.84 | 10.91 | 10.60 | 10.82 | 6.0M |
| 2024-05-06 | 11.20 | 11.39 | 10.73 | 10.84 | 10.0M |
| 2024-04-30 | 10.87 | 11.50 | 10.83 | 11.23 | 12.7M |
| 2024-04-29 | 10.57 | 10.96 | 10.38 | 10.81 | 10.7M |
| 2024-04-26 | 9.84 | 11.30 | 9.71 | 10.80 | 10.6M |
| 2024-04-25 | 9.94 | 9.95 | 9.70 | 9.84 | 3.3M |
| 2024-04-24 | 9.44 | 9.95 | 9.44 | 9.92 | 4.5M |
| 2024-04-23 | 9.15 | 9.59 | 9.13 | 9.42 | 4.9M |
| 2024-04-22 | 8.88 | 9.17 | 8.46 | 9.06 | 5.1M |
| 2024-04-19 | 9.07 | 9.20 | 8.82 | 8.89 | 3.4M |
| 2024-04-18 | 9.30 | 9.34 | 8.87 | 9.13 | 4.4M |
| 2024-04-17 | 8.41 | 9.28 | 8.40 | 9.18 | 7.3M |
| 2024-04-16 | 9.27 | 9.27 | 8.00 | 8.22 | 8.7M |
| 2024-04-15 | 10.69 | 10.80 | 9.20 | 9.40 | 8.3M |
| 2024-04-12 | 10.77 | 11.00 | 10.58 | 10.60 | 2.3M |
| 2024-04-11 | 10.69 | 10.98 | 10.54 | 10.72 | 2.5M |
| 2024-04-10 | 11.08 | 11.08 | 10.60 | 10.75 | 2.9M |
| 2024-04-09 | 11.05 | 11.23 | 10.88 | 11.09 | 2.5M |
| 2024-04-08 | 11.55 | 11.90 | 10.96 | 11.02 | 3.6M |
| 2024-04-03 | 11.96 | 12.07 | 11.50 | 11.62 | 3.1M |
| 2024-04-02 | 12.27 | 12.31 | 11.92 | 12.08 | 2.8M |
| 2024-04-01 | 11.91 | 12.26 | 11.82 | 12.20 | 3.8M |
| 2024-03-29 | 11.71 | 11.84 | 11.49 | 11.81 | 3.1M |
| 2024-03-28 | 11.29 | 11.96 | 11.25 | 11.83 | 4.2M |
| 2024-03-27 | 11.97 | 12.03 | 11.32 | 11.36 | 3.4M |
| 2024-03-26 | 12.22 | 12.36 | 11.69 | 11.95 | 3.9M |
| 2024-03-25 | 12.80 | 12.95 | 12.23 | 12.23 | 3.9M |
| 2024-03-22 | 12.87 | 12.98 | 12.47 | 12.70 | 4.3M |
| 2024-03-21 | 12.79 | 13.05 | 12.64 | 12.95 | 4.7M |
| 2024-03-20 | 12.56 | 12.81 | 12.51 | 12.79 | 3.9M |
| 2024-03-19 | 12.48 | 12.73 | 12.44 | 12.53 | 4.4M |
| 2024-03-18 | 12.14 | 12.48 | 12.12 | 12.48 | 4.3M |
| 2024-03-15 | 11.92 | 12.15 | 11.92 | 12.14 | 3.7M |
| 2024-03-14 | 12.31 | 12.39 | 11.74 | 12.02 | 5.5M |
| 2024-03-13 | 12.19 | 12.55 | 12.08 | 12.28 | 5.3M |
| 2024-03-12 | 12.00 | 12.30 | 11.96 | 12.20 | 5.5M |
| 2024-03-11 | 11.59 | 11.90 | 11.48 | 11.88 | 3.9M |
| 2024-03-08 | 11.47 | 11.64 | 11.35 | 11.59 | 3.2M |
| 2024-03-07 | 11.65 | 11.82 | 11.41 | 11.44 | 3.8M |
| 2024-03-06 | 11.60 | 11.93 | 11.49 | 11.71 | 4.7M |
| 2024-03-05 | 11.67 | 12.04 | 11.40 | 11.67 | 6.9M |
| 2024-03-04 | 11.73 | 12.00 | 11.35 | 11.72 | 5.5M |
| 2024-03-01 | 11.68 | 12.10 | 11.44 | 11.79 | 8.3M |
| 2024-02-29 | 10.88 | 12.00 | 10.88 | 11.64 | 9.8M |
| 2024-02-28 | 12.49 | 12.75 | 10.89 | 10.95 | 10.7M |
| 2024-02-27 | 11.53 | 12.70 | 11.31 | 12.55 | 7.7M |
| 2024-02-26 | 11.66 | 11.90 | 11.32 | 11.58 | 6.7M |
| 2024-02-23 | 10.85 | 11.60 | 10.79 | 11.59 | 6.9M |
| 2024-02-22 | 10.04 | 10.84 | 10.04 | 10.84 | 5.9M |
| 2024-02-21 | 9.69 | 10.53 | 9.64 | 10.12 | 5.1M |
| 2024-02-20 | 9.74 | 9.92 | 9.38 | 9.89 | 4.8M |
| 2024-02-19 | 9.20 | 9.84 | 9.20 | 9.70 | 6.4M |
| 2024-02-08 | 8.08 | 8.99 | 7.73 | 8.97 | 7.3M |
| 2024-02-07 | 8.68 | 8.69 | 7.77 | 7.97 | 7.4M |
| 2024-02-06 | 8.56 | 8.92 | 7.43 | 8.46 | 7.1M |
| 2024-02-05 | 10.22 | 10.22 | 8.41 | 8.53 | 7.6M |
| 2024-02-02 | 11.00 | 11.37 | 9.72 | 10.22 | 5.4M |
| 2024-02-01 | 11.13 | 11.29 | 10.78 | 11.00 | 3.7M |
| 2024-01-31 | 12.42 | 12.42 | 11.08 | 11.08 | 3.9M |
| 2024-01-30 | 13.16 | 13.16 | 12.41 | 12.42 | 1.9M |
| 2024-01-29 | 13.60 | 13.79 | 13.02 | 13.04 | 2.1M |
| 2024-01-26 | 13.59 | 13.90 | 13.50 | 13.60 | 2.3M |
| 2024-01-25 | 13.00 | 13.58 | 12.90 | 13.58 | 2.9M |
| 2024-01-24 | 12.87 | 12.92 | 12.30 | 12.85 | 2.7M |
| 2024-01-23 | 12.74 | 12.95 | 12.56 | 12.75 | 2.4M |
| 2024-01-22 | 13.74 | 13.87 | 12.62 | 12.76 | 2.3M |
| 2024-01-19 | 13.99 | 14.16 | 13.77 | 13.80 | 1.5M |
| 2024-01-18 | 14.01 | 14.25 | 13.66 | 14.06 | 2.3M |
| 2024-01-17 | 14.53 | 14.66 | 14.14 | 14.15 | 1.7M |
| 2024-01-16 | 14.85 | 14.90 | 14.43 | 14.59 | 1.9M |
| 2024-01-15 | 14.93 | 15.15 | 14.76 | 14.80 | 1.5M |
| 2024-01-12 | 15.24 | 15.31 | 15.00 | 15.02 | 1.5M |
| 2024-01-11 | 14.68 | 15.45 | 14.68 | 15.29 | 2.7M |
| 2024-01-10 | 15.06 | 15.06 | 14.56 | 14.78 | 2.1M |
| 2024-01-09 | 14.90 | 15.31 | 14.88 | 15.06 | 2.2M |
| 2024-01-08 | 15.14 | 15.18 | 14.81 | 14.81 | 1.6M |
| 2024-01-05 | 15.44 | 15.55 | 15.12 | 15.18 | 1.4M |
| 2024-01-04 | 15.40 | 15.60 | 15.30 | 15.44 | 1.6M |
| 2024-01-03 | 15.58 | 15.83 | 15.29 | 15.45 | 2.7M |
| 2024-01-02 | 15.70 | 16.10 | 15.58 | 15.66 | 3.4M |