27.87
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 | 20.47 | 20.48 | 19.00 | 19.06 | 74.1M |
| 2024-12-30 | 20.53 | 20.79 | 20.18 | 20.48 | 52.5M |
| 2024-12-27 | 20.40 | 21.08 | 20.31 | 20.66 | 95.6M |
| 2024-12-26 | 19.62 | 20.64 | 19.59 | 20.52 | 80.6M |
| 2024-12-25 | 20.26 | 20.42 | 19.66 | 19.76 | 49.7M |
| 2024-12-24 | 20.31 | 20.50 | 19.66 | 20.28 | 73.5M |
| 2024-12-23 | 20.88 | 21.68 | 20.20 | 20.27 | 120.0M |
| 2024-12-20 | 19.90 | 20.55 | 19.70 | 20.23 | 77.9M |
| 2024-12-19 | 19.16 | 20.07 | 19.08 | 20.00 | 60.6M |
| 2024-12-18 | 19.01 | 19.64 | 18.86 | 19.44 | 43.3M |
| 2024-12-17 | 19.13 | 19.40 | 18.92 | 18.94 | 30.9M |
| 2024-12-16 | 19.68 | 19.75 | 19.13 | 19.24 | 35.2M |
| 2024-12-13 | 19.90 | 20.05 | 19.54 | 19.71 | 45.9M |
| 2024-12-12 | 20.00 | 20.30 | 19.65 | 20.09 | 51.0M |
| 2024-12-11 | 19.89 | 20.24 | 19.85 | 20.00 | 38.3M |
| 2024-12-10 | 20.50 | 20.60 | 20.00 | 20.03 | 60.7M |
| 2024-12-09 | 20.26 | 20.42 | 19.75 | 19.91 | 39.9M |
| 2024-12-06 | 19.98 | 20.45 | 19.76 | 20.20 | 48.9M |
| 2024-12-05 | 19.80 | 20.20 | 19.71 | 20.08 | 38.6M |
| 2024-12-04 | 20.47 | 20.65 | 19.90 | 20.01 | 56.1M |
| 2024-12-03 | 20.73 | 20.85 | 20.02 | 20.23 | 60.4M |
| 2024-12-02 | 20.18 | 20.88 | 20.00 | 20.69 | 82.8M |
| 2024-11-29 | 19.75 | 20.45 | 19.42 | 20.16 | 87.7M |
| 2024-11-28 | 19.70 | 20.93 | 19.56 | 20.11 | 109.2M |
| 2024-11-27 | 18.76 | 19.39 | 18.48 | 19.37 | 51.4M |
| 2024-11-26 | 19.00 | 19.33 | 18.93 | 18.93 | 40.4M |
| 2024-11-25 | 19.50 | 19.85 | 18.70 | 19.14 | 68.1M |
| 2024-11-22 | 20.96 | 20.99 | 19.62 | 19.72 | 83.6M |
| 2024-11-21 | 20.22 | 21.77 | 20.02 | 21.15 | 108.9M |
| 2024-11-20 | 20.20 | 20.58 | 19.93 | 20.33 | 64.3M |
| 2024-11-19 | 19.82 | 20.36 | 19.52 | 20.32 | 71.8M |
| 2024-11-18 | 20.72 | 20.87 | 19.70 | 19.93 | 79.8M |
| 2024-11-15 | 20.80 | 21.49 | 20.32 | 20.35 | 77.5M |
| 2024-11-14 | 21.69 | 22.20 | 20.88 | 21.00 | 87.7M |
| 2024-11-13 | 22.26 | 22.68 | 21.47 | 21.94 | 92.2M |
| 2024-11-12 | 23.50 | 23.50 | 22.10 | 22.47 | 147.7M |
| 2024-11-11 | 21.55 | 23.41 | 21.41 | 23.41 | 167.8M |
| 2024-11-08 | 21.01 | 22.08 | 21.01 | 21.28 | 144.5M |
| 2024-11-07 | 20.30 | 21.07 | 20.20 | 20.85 | 104.8M |
| 2024-11-06 | 20.73 | 21.15 | 20.41 | 20.65 | 144.2M |
| 2024-11-05 | 20.04 | 21.12 | 20.04 | 20.73 | 158.6M |
| 2024-11-04 | 19.56 | 20.61 | 19.56 | 20.20 | 168.3M |
| 2024-11-01 | 23.14 | 23.60 | 21.26 | 21.26 | 183.2M |
| 2024-10-31 | 22.95 | 24.90 | 22.08 | 23.62 | 307.3M |
| 2024-10-30 | 20.52 | 22.64 | 20.15 | 22.64 | 272.5M |
| 2024-10-29 | 21.00 | 22.08 | 20.19 | 20.58 | 313.4M |
| 2024-10-28 | 20.00 | 20.89 | 19.80 | 20.89 | 280.4M |
| 2024-10-25 | 17.95 | 18.99 | 17.72 | 18.99 | 170.2M |
| 2024-10-24 | 17.26 | 17.50 | 17.00 | 17.26 | 52.8M |
| 2024-10-23 | 17.26 | 18.28 | 17.22 | 17.53 | 89.6M |
| 2024-10-22 | 18.00 | 18.00 | 17.26 | 17.45 | 96.2M |
| 2024-10-21 | 17.01 | 17.78 | 16.70 | 17.52 | 118.7M |
| 2024-10-18 | 15.75 | 17.06 | 15.75 | 16.62 | 91.9M |
| 2024-10-17 | 15.97 | 16.14 | 15.75 | 15.77 | 53.0M |
| 2024-10-16 | 15.46 | 15.88 | 15.40 | 15.60 | 42.1M |
| 2024-10-15 | 16.20 | 16.57 | 15.78 | 15.81 | 64.1M |
| 2024-10-14 | 15.73 | 16.28 | 15.42 | 16.27 | 59.5M |
| 2024-10-11 | 16.60 | 16.89 | 15.42 | 15.69 | 73.7M |
| 2024-10-10 | 17.25 | 17.75 | 16.42 | 16.83 | 90.0M |
| 2024-10-09 | 18.00 | 18.49 | 16.90 | 17.15 | 128.5M |
| 2024-10-08 | 18.18 | 18.18 | 17.22 | 18.18 | 125.0M |
| 2024-09-30 | 15.70 | 16.55 | 15.40 | 16.53 | 106.3M |
| 2024-09-27 | 14.35 | 15.12 | 14.27 | 15.05 | 74.1M |
| 2024-09-26 | 13.60 | 14.14 | 13.56 | 14.13 | 47.4M |
| 2024-09-25 | 13.73 | 14.07 | 13.60 | 13.62 | 52.3M |
| 2024-09-24 | 13.22 | 13.66 | 13.09 | 13.66 | 46.0M |
| 2024-09-23 | 13.20 | 13.41 | 13.07 | 13.16 | 25.1M |
| 2024-09-20 | 13.13 | 13.25 | 13.01 | 13.18 | 21.7M |
| 2024-09-19 | 12.98 | 13.28 | 12.85 | 13.12 | 26.4M |
| 2024-09-18 | 12.86 | 13.02 | 12.69 | 12.95 | 16.3M |
| 2024-09-13 | 13.05 | 13.17 | 12.87 | 12.88 | 17.5M |
| 2024-09-12 | 13.30 | 13.36 | 13.06 | 13.10 | 17.5M |
| 2024-09-11 | 13.28 | 13.37 | 13.10 | 13.21 | 17.5M |
| 2024-09-10 | 13.10 | 13.45 | 12.93 | 13.37 | 28.4M |
| 2024-09-09 | 13.03 | 13.37 | 13.00 | 13.10 | 20.3M |
| 2024-09-06 | 13.51 | 13.51 | 13.12 | 13.15 | 24.1M |
| 2024-09-05 | 13.58 | 13.65 | 13.36 | 13.50 | 22.8M |
| 2024-09-04 | 13.64 | 13.71 | 13.41 | 13.53 | 28.7M |
| 2024-09-03 | 13.46 | 13.84 | 13.45 | 13.81 | 43.8M |
| 2024-09-02 | 13.99 | 14.02 | 13.69 | 13.69 | 81.7M |
| 2024-08-30 | 12.78 | 13.73 | 12.70 | 13.73 | 46.5M |
| 2024-08-29 | 12.18 | 12.58 | 12.13 | 12.48 | 16.9M |
| 2024-08-28 | 12.30 | 12.40 | 12.20 | 12.27 | 12.4M |
| 2024-08-27 | 12.70 | 12.70 | 12.30 | 12.32 | 18.8M |
| 2024-08-26 | 12.84 | 12.90 | 12.72 | 12.79 | 13.9M |
| 2024-08-23 | 12.62 | 12.89 | 12.59 | 12.81 | 15.7M |
| 2024-08-22 | 13.06 | 13.11 | 12.68 | 12.75 | 24.2M |
| 2024-08-21 | 12.99 | 13.28 | 12.97 | 13.08 | 17.9M |
| 2024-08-20 | 13.37 | 13.43 | 13.03 | 13.08 | 22.9M |
| 2024-08-19 | 13.39 | 13.63 | 13.30 | 13.45 | 20.2M |
| 2024-08-16 | 13.40 | 13.57 | 13.38 | 13.43 | 20.7M |
| 2024-08-15 | 13.20 | 13.58 | 13.15 | 13.42 | 23.7M |
| 2024-08-14 | 13.47 | 13.50 | 13.24 | 13.27 | 16.1M |
| 2024-08-13 | 13.19 | 13.44 | 13.19 | 13.44 | 17.6M |
| 2024-08-12 | 13.25 | 13.39 | 13.12 | 13.19 | 15.1M |
| 2024-08-09 | 13.49 | 13.58 | 13.32 | 13.32 | 21.0M |
| 2024-08-08 | 13.25 | 13.50 | 13.06 | 13.33 | 24.9M |
| 2024-08-07 | 13.30 | 13.55 | 13.21 | 13.35 | 21.8M |
| 2024-08-06 | 13.36 | 13.45 | 13.17 | 13.34 | 24.4M |
| 2024-08-05 | 13.75 | 13.97 | 13.13 | 13.13 | 45.7M |
| 2024-08-02 | 14.31 | 14.46 | 13.93 | 13.96 | 35.8M |
| 2024-08-01 | 14.46 | 14.70 | 14.36 | 14.55 | 40.3M |
| 2024-07-31 | 13.75 | 14.42 | 13.72 | 14.39 | 44.4M |
| 2024-07-30 | 13.71 | 13.83 | 13.44 | 13.82 | 26.8M |
| 2024-07-29 | 13.85 | 14.00 | 13.70 | 13.81 | 24.2M |
| 2024-07-26 | 13.71 | 13.94 | 13.50 | 13.80 | 33.9M |
| 2024-07-25 | 14.09 | 14.17 | 13.67 | 13.70 | 46.2M |
| 2024-07-24 | 14.28 | 14.60 | 14.21 | 14.27 | 35.5M |
| 2024-07-23 | 14.95 | 14.99 | 14.30 | 14.30 | 44.9M |
| 2024-07-22 | 14.97 | 15.12 | 14.87 | 15.01 | 44.4M |
| 2024-07-19 | 14.49 | 15.17 | 14.42 | 14.98 | 63.0M |
| 2024-07-18 | 14.26 | 14.59 | 13.98 | 14.58 | 57.1M |
| 2024-07-17 | 15.13 | 15.19 | 14.60 | 14.60 | 47.0M |
| 2024-07-16 | 14.80 | 15.25 | 14.60 | 15.18 | 57.1M |
| 2024-07-15 | 15.12 | 15.21 | 14.83 | 14.91 | 38.9M |
| 2024-07-12 | 15.05 | 15.22 | 14.88 | 15.11 | 44.8M |
| 2024-07-11 | 15.12 | 15.35 | 14.82 | 15.31 | 76.5M |
| 2024-07-10 | 14.91 | 15.07 | 14.82 | 14.88 | 49.3M |
| 2024-07-09 | 14.05 | 15.07 | 14.02 | 15.01 | 78.3M |
| 2024-07-08 | 14.20 | 14.54 | 14.03 | 14.14 | 42.1M |
| 2024-07-05 | 14.27 | 14.37 | 13.96 | 14.25 | 37.4M |
| 2024-07-04 | 14.66 | 14.76 | 14.21 | 14.21 | 45.5M |
| 2024-07-03 | 14.64 | 14.91 | 14.39 | 14.75 | 49.5M |
| 2024-07-02 | 14.94 | 15.00 | 14.57 | 14.65 | 42.6M |
| 2024-07-01 | 15.00 | 15.14 | 14.58 | 14.98 | 64.4M |
| 2024-06-28 | 14.49 | 15.43 | 14.48 | 15.12 | 94.5M |
| 2024-06-27 | 14.41 | 15.16 | 14.38 | 14.63 | 85.3M |
| 2024-06-26 | 14.30 | 14.79 | 14.14 | 14.72 | 59.3M |
| 2024-06-25 | 14.82 | 14.92 | 14.14 | 14.29 | 68.8M |
| 2024-06-24 | 15.11 | 15.38 | 14.73 | 14.80 | 65.3M |
| 2024-06-21 | 15.23 | 15.43 | 15.05 | 15.28 | 64.3M |
| 2024-06-20 | 16.00 | 16.09 | 15.41 | 15.60 | 86.7M |
| 2024-06-19 | 16.18 | 16.30 | 15.73 | 16.13 | 116.8M |
| 2024-06-18 | 16.15 | 16.35 | 15.90 | 16.05 | 106.8M |
| 2024-06-17 | 15.28 | 16.31 | 15.20 | 16.31 | 133.4M |
| 2024-06-14 | 15.31 | 15.65 | 15.04 | 15.47 | 96.4M |
| 2024-06-13 | 15.80 | 15.88 | 15.36 | 15.43 | 128.2M |
| 2024-06-12 | 15.11 | 15.95 | 15.05 | 15.85 | 158.8M |
| 2024-06-11 | 15.20 | 16.10 | 14.71 | 15.50 | 190.7M |
| 2024-06-07 | 13.75 | 14.75 | 13.64 | 14.71 | 136.3M |
| 2024-06-06 | 13.72 | 14.10 | 13.56 | 13.86 | 101.5M |
| 2024-06-05 | 13.15 | 14.06 | 13.12 | 13.60 | 79.0M |
| 2024-06-04 | 13.29 | 13.29 | 12.95 | 13.23 | 34.1M |
| 2024-06-03 | 13.29 | 13.57 | 13.20 | 13.35 | 43.4M |
| 2024-05-31 | 13.13 | 13.45 | 13.13 | 13.20 | 34.9M |
| 2024-05-30 | 12.85 | 13.32 | 12.73 | 13.19 | 29.0M |
| 2024-05-29 | 12.97 | 13.12 | 12.89 | 12.94 | 17.4M |
| 2024-05-28 | 13.07 | 13.35 | 12.88 | 13.05 | 29.4M |
| 2024-05-27 | 12.84 | 13.01 | 12.46 | 13.01 | 26.1M |
| 2024-05-24 | 13.03 | 13.16 | 12.75 | 12.76 | 23.5M |
| 2024-05-23 | 13.53 | 13.55 | 13.06 | 13.10 | 27.6M |
| 2024-05-22 | 13.52 | 13.54 | 13.36 | 13.52 | 20.9M |
| 2024-05-21 | 13.50 | 13.70 | 13.46 | 13.53 | 22.9M |
| 2024-05-20 | 13.31 | 13.58 | 13.23 | 13.52 | 23.2M |
| 2024-05-17 | 13.20 | 13.37 | 13.06 | 13.36 | 19.7M |
| 2024-05-16 | 13.32 | 13.68 | 13.20 | 13.23 | 28.5M |
| 2024-05-15 | 13.40 | 13.51 | 13.18 | 13.20 | 20.4M |
| 2024-05-14 | 13.55 | 13.77 | 13.40 | 13.40 | 19.9M |
| 2024-05-13 | 13.58 | 13.69 | 13.31 | 13.51 | 23.0M |
| 2024-05-10 | 13.86 | 13.89 | 13.63 | 13.69 | 20.1M |
| 2024-05-09 | 13.56 | 13.92 | 13.55 | 13.81 | 24.5M |
| 2024-05-08 | 13.89 | 13.94 | 13.53 | 13.57 | 24.4M |
| 2024-05-07 | 13.99 | 14.15 | 13.87 | 13.96 | 26.8M |
| 2024-05-06 | 14.09 | 14.22 | 13.94 | 14.04 | 33.4M |
| 2024-04-30 | 14.04 | 14.08 | 13.72 | 13.86 | 33.5M |
| 2024-04-29 | 13.89 | 14.17 | 13.80 | 14.11 | 36.1M |
| 2024-04-26 | 13.42 | 13.85 | 13.42 | 13.82 | 35.6M |
| 2024-04-25 | 13.41 | 13.74 | 13.35 | 13.48 | 24.3M |
| 2024-04-24 | 13.06 | 13.52 | 13.01 | 13.51 | 33.2M |
| 2024-04-23 | 13.02 | 13.17 | 12.88 | 12.96 | 21.0M |
| 2024-04-22 | 12.73 | 13.06 | 12.53 | 12.94 | 25.5M |
| 2024-04-19 | 13.33 | 13.42 | 12.96 | 13.06 | 29.4M |
| 2024-04-18 | 13.51 | 13.66 | 13.36 | 13.45 | 33.9M |
| 2024-04-17 | 12.91 | 13.67 | 12.90 | 13.67 | 43.4M |
| 2024-04-16 | 13.29 | 13.44 | 12.68 | 12.70 | 36.3M |
| 2024-04-15 | 13.36 | 13.69 | 13.18 | 13.48 | 40.1M |
| 2024-04-12 | 13.48 | 13.75 | 13.43 | 13.46 | 39.2M |
| 2024-04-11 | 13.10 | 13.76 | 13.05 | 13.43 | 60.3M |
| 2024-04-10 | 13.20 | 13.22 | 12.76 | 12.90 | 24.0M |
| 2024-04-09 | 13.15 | 13.26 | 13.00 | 13.26 | 20.5M |
| 2024-04-08 | 13.29 | 13.47 | 13.13 | 13.16 | 23.1M |
| 2024-04-03 | 13.58 | 13.60 | 13.19 | 13.40 | 26.7M |
| 2024-04-02 | 14.10 | 14.15 | 13.50 | 13.61 | 38.6M |
| 2024-04-01 | 13.79 | 14.12 | 13.79 | 14.03 | 25.6M |
| 2024-03-29 | 13.67 | 13.78 | 13.38 | 13.78 | 23.9M |
| 2024-03-28 | 13.28 | 13.93 | 13.26 | 13.73 | 33.7M |
| 2024-03-27 | 14.20 | 14.23 | 13.35 | 13.39 | 35.5M |
| 2024-03-26 | 14.24 | 14.73 | 14.16 | 14.27 | 36.8M |
| 2024-03-25 | 14.88 | 14.95 | 14.25 | 14.27 | 44.4M |
| 2024-03-22 | 15.08 | 15.64 | 14.83 | 14.92 | 49.1M |
| 2024-03-21 | 15.38 | 15.68 | 15.09 | 15.14 | 57.5M |
| 2024-03-20 | 14.90 | 15.30 | 14.86 | 15.08 | 33.2M |
| 2024-03-19 | 15.11 | 15.19 | 14.92 | 14.93 | 34.9M |
| 2024-03-18 | 15.02 | 15.18 | 14.91 | 15.17 | 40.3M |
| 2024-03-15 | 14.84 | 15.03 | 14.61 | 14.99 | 35.7M |
| 2024-03-14 | 15.01 | 15.12 | 14.63 | 14.83 | 39.0M |
| 2024-03-13 | 15.31 | 15.43 | 15.02 | 15.15 | 54.5M |
| 2024-03-12 | 15.10 | 15.48 | 14.90 | 15.09 | 52.1M |
| 2024-03-11 | 14.71 | 15.30 | 14.61 | 15.14 | 53.5M |
| 2024-03-08 | 14.45 | 14.99 | 14.35 | 14.95 | 51.6M |
| 2024-03-07 | 15.03 | 15.10 | 14.45 | 14.45 | 45.0M |
| 2024-03-06 | 14.50 | 15.02 | 14.44 | 14.78 | 47.7M |
| 2024-03-05 | 14.80 | 15.05 | 14.59 | 14.68 | 61.2M |
| 2024-03-04 | 15.10 | 15.45 | 14.67 | 15.14 | 77.3M |
| 2024-03-01 | 14.22 | 14.95 | 14.21 | 14.94 | 68.0M |
| 2024-02-29 | 13.38 | 14.37 | 13.38 | 14.28 | 57.6M |
| 2024-02-28 | 14.46 | 14.58 | 13.42 | 13.46 | 59.3M |
| 2024-02-27 | 13.68 | 14.50 | 13.64 | 14.48 | 54.7M |
| 2024-02-26 | 13.80 | 14.08 | 13.67 | 13.77 | 48.8M |
| 2024-02-23 | 13.68 | 14.11 | 13.60 | 13.87 | 54.2M |
| 2024-02-22 | 13.01 | 13.57 | 12.96 | 13.51 | 47.1M |
| 2024-02-21 | 12.93 | 13.38 | 12.81 | 13.02 | 44.9M |
| 2024-02-20 | 12.79 | 13.29 | 12.55 | 13.18 | 40.8M |
| 2024-02-19 | 13.02 | 13.09 | 12.66 | 12.94 | 39.6M |
| 2024-02-08 | 12.25 | 12.92 | 12.20 | 12.51 | 48.2M |
| 2024-02-07 | 11.44 | 12.20 | 11.35 | 12.04 | 44.9M |
| 2024-02-06 | 10.28 | 11.49 | 10.28 | 11.40 | 40.8M |
| 2024-02-05 | 11.17 | 11.25 | 10.18 | 10.47 | 38.4M |
| 2024-02-02 | 11.90 | 12.11 | 10.92 | 11.30 | 25.9M |
| 2024-02-01 | 11.80 | 12.23 | 11.64 | 11.87 | 23.4M |
| 2024-01-31 | 12.43 | 12.63 | 11.86 | 11.88 | 26.0M |
| 2024-01-30 | 12.82 | 13.05 | 12.50 | 12.55 | 21.0M |
| 2024-01-29 | 13.19 | 13.32 | 12.74 | 12.82 | 21.9M |
| 2024-01-26 | 13.26 | 13.43 | 13.16 | 13.20 | 24.9M |
| 2024-01-25 | 12.65 | 13.37 | 12.51 | 13.35 | 38.6M |
| 2024-01-24 | 12.56 | 12.74 | 12.11 | 12.63 | 23.7M |
| 2024-01-23 | 12.26 | 12.64 | 12.08 | 12.52 | 26.0M |
| 2024-01-22 | 12.90 | 12.93 | 12.10 | 12.20 | 25.0M |
| 2024-01-19 | 13.03 | 13.19 | 12.88 | 12.89 | 19.4M |
| 2024-01-18 | 12.91 | 13.00 | 12.53 | 12.94 | 25.3M |
| 2024-01-17 | 13.23 | 13.40 | 12.92 | 12.92 | 28.5M |
| 2024-01-16 | 13.40 | 13.56 | 12.91 | 13.21 | 52.2M |
| 2024-01-15 | 13.76 | 14.07 | 13.66 | 13.86 | 20.0M |
| 2024-01-12 | 14.25 | 14.25 | 13.80 | 13.84 | 23.8M |
| 2024-01-11 | 14.11 | 14.35 | 14.05 | 14.26 | 22.3M |
| 2024-01-10 | 14.05 | 14.35 | 13.77 | 14.13 | 24.3M |
| 2024-01-09 | 14.25 | 14.38 | 14.01 | 14.11 | 25.1M |
| 2024-01-08 | 14.78 | 14.78 | 14.20 | 14.21 | 24.9M |
| 2024-01-05 | 15.23 | 15.29 | 14.78 | 14.86 | 19.5M |
| 2024-01-04 | 15.53 | 15.53 | 15.21 | 15.27 | 14.9M |
| 2024-01-03 | 15.70 | 15.71 | 15.35 | 15.53 | 20.5M |
| 2024-01-02 | 16.16 | 16.17 | 15.71 | 15.81 | 21.5M |