22.41
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 | 17.85 | 17.99 | 17.00 | 17.00 | 5.0M |
| 2024-12-30 | 18.00 | 18.28 | 17.51 | 17.85 | 3.8M |
| 2024-12-27 | 17.95 | 18.55 | 17.71 | 18.00 | 6.6M |
| 2024-12-26 | 17.09 | 18.29 | 17.00 | 17.92 | 6.6M |
| 2024-12-25 | 17.50 | 17.54 | 16.90 | 17.09 | 3.7M |
| 2024-12-24 | 17.43 | 17.65 | 17.00 | 17.37 | 3.5M |
| 2024-12-23 | 17.88 | 18.16 | 17.09 | 17.18 | 5.2M |
| 2024-12-20 | 17.79 | 18.50 | 17.72 | 18.14 | 4.5M |
| 2024-12-19 | 17.17 | 17.89 | 17.10 | 17.82 | 4.7M |
| 2024-12-18 | 17.36 | 17.59 | 16.83 | 17.48 | 5.1M |
| 2024-12-17 | 17.90 | 18.20 | 17.13 | 17.17 | 5.9M |
| 2024-12-16 | 18.13 | 18.38 | 17.80 | 18.02 | 4.9M |
| 2024-12-13 | 18.58 | 18.75 | 18.20 | 18.23 | 5.7M |
| 2024-12-12 | 18.85 | 18.96 | 18.33 | 18.59 | 6.2M |
| 2024-12-11 | 18.40 | 19.25 | 18.38 | 18.84 | 7.9M |
| 2024-12-10 | 19.70 | 19.70 | 18.38 | 18.51 | 9.2M |
| 2024-12-09 | 18.96 | 19.10 | 18.56 | 18.86 | 6.0M |
| 2024-12-06 | 19.20 | 19.34 | 18.81 | 18.98 | 6.7M |
| 2024-12-05 | 19.30 | 19.78 | 19.03 | 19.15 | 9.0M |
| 2024-12-04 | 19.98 | 20.29 | 19.29 | 19.48 | 10.3M |
| 2024-12-03 | 20.00 | 20.62 | 19.77 | 20.09 | 10.0M |
| 2024-12-02 | 19.90 | 20.26 | 19.60 | 20.13 | 9.8M |
| 2024-11-29 | 18.95 | 20.11 | 18.31 | 20.02 | 13.4M |
| 2024-11-28 | 19.32 | 19.83 | 18.91 | 19.05 | 10.1M |
| 2024-11-27 | 18.77 | 19.28 | 17.50 | 19.17 | 10.6M |
| 2024-11-26 | 19.13 | 19.50 | 18.68 | 18.77 | 6.9M |
| 2024-11-25 | 19.21 | 19.34 | 18.51 | 19.18 | 7.4M |
| 2024-11-22 | 20.10 | 20.39 | 19.07 | 19.20 | 10.1M |
| 2024-11-21 | 20.72 | 21.00 | 19.92 | 20.40 | 13.5M |
| 2024-11-20 | 18.92 | 21.30 | 18.51 | 20.98 | 21.1M |
| 2024-11-19 | 18.28 | 19.00 | 17.99 | 19.00 | 8.3M |
| 2024-11-18 | 19.00 | 19.05 | 17.60 | 17.92 | 9.9M |
| 2024-11-15 | 19.00 | 19.70 | 18.70 | 18.91 | 11.7M |
| 2024-11-14 | 19.81 | 20.24 | 19.12 | 19.16 | 12.3M |
| 2024-11-13 | 19.85 | 20.51 | 19.22 | 19.95 | 15.8M |
| 2024-11-12 | 20.71 | 21.49 | 19.69 | 19.91 | 22.8M |
| 2024-11-11 | 19.51 | 21.22 | 19.29 | 20.22 | 35.0M |
| 2024-11-08 | 17.25 | 20.08 | 17.25 | 19.51 | 34.9M |
| 2024-11-07 | 16.38 | 17.00 | 16.15 | 16.99 | 10.2M |
| 2024-11-06 | 17.00 | 17.53 | 16.48 | 16.66 | 13.0M |
| 2024-11-05 | 16.08 | 16.85 | 16.03 | 16.83 | 10.9M |
| 2024-11-04 | 15.50 | 16.05 | 15.50 | 16.01 | 7.6M |
| 2024-11-01 | 16.88 | 16.99 | 15.78 | 15.80 | 13.6M |
| 2024-10-31 | 17.89 | 17.92 | 17.04 | 17.08 | 19.1M |
| 2024-10-30 | 16.90 | 17.50 | 16.32 | 17.50 | 19.6M |
| 2024-10-29 | 16.73 | 16.97 | 16.29 | 16.65 | 9.4M |
| 2024-10-28 | 16.39 | 16.73 | 16.01 | 16.70 | 9.6M |
| 2024-10-25 | 16.08 | 16.48 | 15.92 | 16.42 | 8.1M |
| 2024-10-24 | 16.10 | 16.10 | 15.62 | 15.93 | 5.6M |
| 2024-10-23 | 16.25 | 16.58 | 16.02 | 16.18 | 8.1M |
| 2024-10-22 | 16.50 | 16.80 | 15.99 | 16.50 | 10.3M |
| 2024-10-21 | 15.86 | 16.80 | 15.81 | 16.42 | 12.5M |
| 2024-10-18 | 15.10 | 16.44 | 15.01 | 16.01 | 13.5M |
| 2024-10-17 | 15.00 | 15.48 | 14.96 | 15.14 | 8.4M |
| 2024-10-16 | 14.82 | 15.22 | 14.73 | 14.90 | 6.1M |
| 2024-10-15 | 15.34 | 15.75 | 15.03 | 15.07 | 7.9M |
| 2024-10-14 | 14.86 | 15.40 | 14.49 | 15.40 | 7.9M |
| 2024-10-11 | 15.73 | 15.73 | 14.54 | 14.83 | 9.8M |
| 2024-10-10 | 16.00 | 16.49 | 15.47 | 15.73 | 11.6M |
| 2024-10-09 | 18.00 | 18.00 | 15.55 | 15.65 | 21.3M |
| 2024-10-08 | 18.99 | 19.50 | 17.38 | 19.30 | 22.5M |
| 2024-09-30 | 14.70 | 16.63 | 14.66 | 16.51 | 18.4M |
| 2024-09-27 | 13.80 | 14.60 | 13.68 | 14.28 | 15.2M |
| 2024-09-26 | 13.48 | 13.60 | 13.20 | 13.59 | 12.5M |
| 2024-09-25 | 13.62 | 14.18 | 13.46 | 13.49 | 19.1M |
| 2024-09-24 | 13.10 | 13.84 | 12.94 | 13.68 | 16.3M |
| 2024-09-23 | 13.29 | 13.30 | 12.90 | 13.07 | 8.0M |
| 2024-09-20 | 12.62 | 13.40 | 12.56 | 13.30 | 13.4M |
| 2024-09-19 | 12.02 | 12.96 | 11.95 | 12.71 | 7.8M |
| 2024-09-18 | 12.25 | 12.28 | 11.79 | 11.97 | 4.0M |
| 2024-09-13 | 12.66 | 12.72 | 12.27 | 12.28 | 4.2M |
| 2024-09-12 | 12.90 | 13.06 | 12.57 | 12.60 | 4.6M |
| 2024-09-11 | 13.20 | 13.21 | 12.90 | 12.96 | 4.4M |
| 2024-09-10 | 12.84 | 13.36 | 12.51 | 13.26 | 5.8M |
| 2024-09-09 | 12.79 | 13.00 | 12.65 | 12.90 | 3.7M |
| 2024-09-06 | 13.28 | 13.30 | 12.86 | 12.88 | 4.9M |
| 2024-09-05 | 13.27 | 13.38 | 13.10 | 13.28 | 5.4M |
| 2024-09-04 | 13.28 | 13.42 | 13.00 | 13.24 | 7.3M |
| 2024-09-03 | 13.21 | 13.65 | 13.10 | 13.52 | 9.9M |
| 2024-09-02 | 13.51 | 13.68 | 13.17 | 13.17 | 10.5M |
| 2024-08-30 | 13.31 | 13.79 | 13.31 | 13.71 | 17.6M |
| 2024-08-29 | 12.97 | 13.88 | 12.97 | 13.48 | 15.8M |
| 2024-08-28 | 12.10 | 12.66 | 11.89 | 12.66 | 7.7M |
| 2024-08-27 | 13.05 | 13.20 | 12.20 | 12.25 | 11.0M |
| 2024-08-26 | 12.18 | 13.80 | 12.11 | 13.17 | 12.6M |
| 2024-08-23 | 12.10 | 12.28 | 11.83 | 12.18 | 3.1M |
| 2024-08-22 | 12.38 | 12.56 | 12.10 | 12.15 | 3.6M |
| 2024-08-21 | 12.38 | 12.67 | 12.21 | 12.42 | 3.8M |
| 2024-08-20 | 12.34 | 12.65 | 12.21 | 12.32 | 4.7M |
| 2024-08-19 | 13.08 | 13.10 | 12.29 | 12.33 | 6.8M |
| 2024-08-16 | 12.97 | 13.55 | 12.83 | 13.15 | 10.0M |
| 2024-08-15 | 12.38 | 12.93 | 12.29 | 12.76 | 9.3M |
| 2024-08-14 | 11.97 | 12.91 | 11.89 | 12.69 | 9.8M |
| 2024-08-13 | 11.59 | 12.48 | 11.55 | 11.96 | 5.8M |
| 2024-08-12 | 11.83 | 11.84 | 11.51 | 11.58 | 2.2M |
| 2024-08-09 | 11.81 | 11.98 | 11.78 | 11.83 | 2.6M |
| 2024-08-08 | 11.94 | 11.95 | 11.58 | 11.73 | 2.9M |
| 2024-08-07 | 11.89 | 12.14 | 11.81 | 12.02 | 2.6M |
| 2024-08-06 | 11.80 | 11.95 | 11.61 | 11.88 | 3.3M |
| 2024-08-05 | 12.52 | 12.52 | 11.56 | 11.56 | 5.2M |
| 2024-08-02 | 12.85 | 12.88 | 12.35 | 12.37 | 3.0M |
| 2024-08-01 | 12.80 | 13.10 | 12.75 | 12.85 | 3.0M |
| 2024-07-31 | 12.46 | 12.87 | 12.40 | 12.85 | 4.1M |
| 2024-07-30 | 12.55 | 12.65 | 12.28 | 12.45 | 4.1M |
| 2024-07-29 | 12.25 | 12.94 | 12.06 | 12.72 | 4.8M |
| 2024-07-26 | 12.14 | 12.26 | 11.95 | 12.15 | 2.6M |
| 2024-07-25 | 12.00 | 12.20 | 11.77 | 11.96 | 3.0M |
| 2024-07-24 | 12.65 | 12.74 | 12.05 | 12.06 | 3.2M |
| 2024-07-23 | 13.06 | 13.06 | 12.45 | 12.48 | 3.0M |
| 2024-07-22 | 12.89 | 13.11 | 12.64 | 12.98 | 3.5M |
| 2024-07-19 | 12.49 | 12.92 | 12.38 | 12.81 | 3.4M |
| 2024-07-18 | 12.76 | 12.81 | 12.12 | 12.55 | 5.7M |
| 2024-07-17 | 13.58 | 13.67 | 12.94 | 12.96 | 3.9M |
| 2024-07-16 | 13.45 | 13.76 | 13.30 | 13.67 | 3.5M |
| 2024-07-15 | 13.83 | 13.87 | 13.38 | 13.55 | 3.4M |
| 2024-07-12 | 13.93 | 14.03 | 13.76 | 13.81 | 4.1M |
| 2024-07-11 | 13.76 | 14.14 | 13.66 | 14.06 | 6.6M |
| 2024-07-10 | 13.40 | 13.74 | 13.30 | 13.59 | 4.7M |
| 2024-07-09 | 12.65 | 13.57 | 12.51 | 13.51 | 6.6M |
| 2024-07-08 | 12.84 | 13.12 | 12.56 | 12.59 | 3.7M |
| 2024-07-05 | 12.85 | 13.09 | 12.60 | 12.93 | 5.4M |
| 2024-07-04 | 13.32 | 14.05 | 12.89 | 12.92 | 8.1M |
| 2024-07-03 | 13.30 | 13.58 | 13.06 | 13.42 | 4.3M |
| 2024-07-02 | 13.59 | 13.64 | 13.29 | 13.36 | 4.0M |
| 2024-07-01 | 13.53 | 13.70 | 13.00 | 13.39 | 4.3M |
| 2024-06-28 | 13.20 | 13.81 | 13.00 | 13.58 | 5.6M |
| 2024-06-27 | 13.30 | 13.77 | 13.20 | 13.24 | 5.1M |
| 2024-06-26 | 12.71 | 13.31 | 12.54 | 13.29 | 3.8M |
| 2024-06-25 | 13.17 | 13.20 | 12.58 | 12.74 | 4.5M |
| 2024-06-24 | 13.74 | 13.77 | 13.05 | 13.05 | 5.0M |
| 2024-06-21 | 13.38 | 13.82 | 13.21 | 13.68 | 5.2M |
| 2024-06-20 | 14.45 | 14.60 | 13.66 | 13.69 | 6.9M |
| 2024-06-19 | 14.01 | 14.26 | 13.85 | 14.05 | 5.5M |
| 2024-06-18 | 13.91 | 14.06 | 13.81 | 14.03 | 5.0M |
| 2024-06-17 | 13.87 | 14.17 | 13.62 | 13.92 | 5.8M |
| 2024-06-14 | 13.87 | 13.97 | 13.58 | 13.78 | 4.8M |
| 2024-06-13 | 13.66 | 14.20 | 13.65 | 13.86 | 8.2M |
| 2024-06-12 | 13.50 | 13.88 | 13.45 | 13.70 | 6.3M |
| 2024-06-11 | 12.65 | 13.48 | 12.46 | 13.44 | 7.0M |
| 2024-06-07 | 12.73 | 13.08 | 12.58 | 12.83 | 6.3M |
| 2024-06-06 | 13.26 | 13.61 | 12.37 | 12.57 | 7.8M |
| 2024-06-05 | 13.51 | 13.65 | 13.18 | 13.23 | 6.4M |
| 2024-06-04 | 13.96 | 13.99 | 13.10 | 13.36 | 9.9M |
| 2024-06-03 | 14.00 | 14.32 | 13.73 | 13.92 | 10.2M |
| 2024-05-31 | 13.60 | 14.09 | 13.60 | 13.97 | 8.8M |
| 2024-05-30 | 13.94 | 13.94 | 13.51 | 13.59 | 8.0M |
| 2024-05-29 | 13.70 | 14.18 | 13.68 | 13.94 | 9.7M |
| 2024-05-28 | 13.95 | 14.42 | 13.82 | 13.98 | 12.3M |
| 2024-05-27 | 14.42 | 14.57 | 13.66 | 14.10 | 15.7M |
| 2024-05-24 | 15.41 | 15.55 | 14.40 | 14.57 | 17.0M |
| 2024-05-23 | 16.34 | 16.45 | 15.40 | 15.55 | 21.0M |
| 2024-05-22 | 15.62 | 17.95 | 15.39 | 17.10 | 28.6M |
| 2024-05-21 | 14.45 | 17.22 | 13.91 | 16.27 | 29.2M |
| 2024-05-20 | 14.24 | 15.48 | 14.20 | 14.90 | 21.7M |
| 2024-05-17 | 13.08 | 13.34 | 12.57 | 13.10 | 12.6M |
| 2024-05-16 | 11.97 | 13.88 | 11.97 | 13.18 | 11.0M |
| 2024-05-15 | 11.87 | 12.20 | 11.70 | 12.08 | 2.4M |
| 2024-05-14 | 11.82 | 12.09 | 11.78 | 11.87 | 2.5M |
| 2024-05-13 | 12.00 | 12.13 | 11.70 | 11.78 | 3.1M |
| 2024-05-10 | 12.40 | 12.56 | 12.16 | 12.19 | 2.8M |
| 2024-05-09 | 12.32 | 12.57 | 12.25 | 12.45 | 3.2M |
| 2024-05-08 | 12.69 | 12.69 | 12.23 | 12.27 | 3.1M |
| 2024-05-07 | 12.36 | 12.58 | 12.25 | 12.47 | 3.7M |
| 2024-05-06 | 12.56 | 12.59 | 12.13 | 12.26 | 4.1M |
| 2024-04-30 | 12.11 | 12.24 | 12.02 | 12.20 | 4.8M |
| 2024-04-29 | 11.35 | 12.30 | 11.32 | 12.13 | 6.6M |
| 2024-04-26 | 11.18 | 11.53 | 11.18 | 11.35 | 6.0M |
| 2024-04-25 | 10.97 | 11.44 | 10.79 | 11.39 | 4.1M |
| 2024-04-24 | 10.61 | 10.98 | 10.50 | 10.94 | 2.4M |
| 2024-04-23 | 10.27 | 10.62 | 10.11 | 10.51 | 2.7M |
| 2024-04-22 | 10.24 | 10.43 | 9.81 | 10.16 | 2.9M |
| 2024-04-19 | 10.46 | 10.53 | 10.20 | 10.39 | 3.6M |
| 2024-04-18 | 10.81 | 10.82 | 10.18 | 10.49 | 5.0M |
| 2024-04-17 | 9.55 | 10.71 | 9.55 | 10.71 | 5.9M |
| 2024-04-16 | 10.42 | 10.42 | 9.40 | 9.40 | 7.4M |
| 2024-04-15 | 11.38 | 11.39 | 10.30 | 10.61 | 6.0M |
| 2024-04-12 | 11.44 | 11.70 | 11.30 | 11.35 | 2.4M |
| 2024-04-11 | 11.42 | 11.68 | 11.21 | 11.45 | 3.3M |
| 2024-04-10 | 11.77 | 12.08 | 11.44 | 11.51 | 4.2M |
| 2024-04-09 | 11.76 | 11.97 | 11.50 | 11.93 | 3.1M |
| 2024-04-08 | 12.39 | 12.51 | 11.68 | 11.71 | 3.9M |
| 2024-04-03 | 12.59 | 12.80 | 12.12 | 12.39 | 4.2M |
| 2024-04-02 | 12.96 | 12.99 | 12.54 | 12.69 | 4.0M |
| 2024-04-01 | 12.37 | 12.99 | 12.37 | 12.99 | 5.0M |
| 2024-03-29 | 12.05 | 12.38 | 11.94 | 12.36 | 3.6M |
| 2024-03-28 | 11.60 | 12.33 | 11.59 | 12.07 | 5.1M |
| 2024-03-27 | 12.19 | 12.42 | 11.53 | 11.56 | 4.6M |
| 2024-03-26 | 12.46 | 12.75 | 12.16 | 12.32 | 4.1M |
| 2024-03-25 | 12.87 | 13.01 | 12.45 | 12.47 | 5.8M |
| 2024-03-22 | 13.26 | 13.26 | 12.77 | 12.95 | 4.2M |
| 2024-03-21 | 13.30 | 13.44 | 12.90 | 13.12 | 3.9M |
| 2024-03-20 | 13.27 | 13.31 | 12.99 | 13.17 | 4.2M |
| 2024-03-19 | 13.01 | 13.20 | 12.92 | 13.08 | 4.4M |
| 2024-03-18 | 12.80 | 12.98 | 12.57 | 12.97 | 4.3M |
| 2024-03-15 | 12.50 | 12.75 | 12.37 | 12.73 | 4.0M |
| 2024-03-14 | 12.88 | 12.91 | 12.28 | 12.51 | 4.2M |
| 2024-03-13 | 12.77 | 13.10 | 12.72 | 12.85 | 3.5M |
| 2024-03-12 | 12.59 | 12.82 | 12.50 | 12.79 | 3.3M |
| 2024-03-11 | 12.59 | 12.59 | 12.32 | 12.57 | 3.1M |
| 2024-03-08 | 12.25 | 12.55 | 12.23 | 12.48 | 2.8M |
| 2024-03-07 | 12.58 | 12.86 | 12.25 | 12.31 | 4.0M |
| 2024-03-06 | 12.48 | 12.92 | 12.28 | 12.70 | 3.9M |
| 2024-03-05 | 12.71 | 13.00 | 12.32 | 12.45 | 4.2M |
| 2024-03-04 | 12.73 | 12.88 | 12.25 | 12.64 | 4.6M |
| 2024-03-01 | 12.20 | 12.75 | 12.20 | 12.73 | 5.0M |
| 2024-02-29 | 11.32 | 12.27 | 11.30 | 12.16 | 5.8M |
| 2024-02-28 | 13.67 | 13.68 | 11.53 | 11.63 | 9.3M |
| 2024-02-27 | 12.82 | 13.34 | 12.57 | 13.33 | 4.3M |
| 2024-02-26 | 12.38 | 13.24 | 12.38 | 12.76 | 7.1M |
| 2024-02-23 | 11.72 | 12.44 | 11.69 | 12.43 | 4.9M |
| 2024-02-22 | 11.46 | 11.86 | 11.26 | 11.73 | 4.2M |
| 2024-02-21 | 10.95 | 11.65 | 10.95 | 11.23 | 4.8M |
| 2024-02-20 | 10.90 | 11.36 | 10.66 | 11.17 | 6.1M |
| 2024-02-19 | 9.88 | 11.09 | 9.88 | 11.01 | 10.4M |
| 2024-02-08 | 8.43 | 10.09 | 7.28 | 9.92 | 12.8M |
| 2024-02-07 | 9.62 | 9.63 | 8.30 | 8.44 | 12.3M |
| 2024-02-06 | 9.50 | 10.11 | 8.90 | 9.65 | 7.9M |
| 2024-02-05 | 11.32 | 11.33 | 9.39 | 9.83 | 7.1M |
| 2024-02-02 | 12.45 | 12.69 | 10.90 | 11.55 | 5.0M |
| 2024-02-01 | 12.57 | 12.63 | 12.00 | 12.30 | 4.1M |
| 2024-01-31 | 13.29 | 13.53 | 12.38 | 12.49 | 5.2M |
| 2024-01-30 | 13.75 | 14.00 | 13.44 | 13.53 | 3.1M |
| 2024-01-29 | 14.72 | 15.07 | 13.96 | 14.06 | 3.0M |
| 2024-01-26 | 15.08 | 15.11 | 14.65 | 14.72 | 3.5M |
| 2024-01-25 | 14.51 | 15.12 | 14.39 | 14.92 | 5.2M |
| 2024-01-24 | 14.46 | 15.49 | 14.00 | 14.52 | 7.5M |
| 2024-01-23 | 14.00 | 14.53 | 13.61 | 13.83 | 3.5M |
| 2024-01-22 | 15.01 | 15.21 | 13.92 | 14.06 | 2.8M |
| 2024-01-19 | 15.33 | 15.48 | 15.16 | 15.20 | 1.9M |
| 2024-01-18 | 15.47 | 15.73 | 14.90 | 15.34 | 3.0M |
| 2024-01-17 | 15.92 | 16.01 | 15.50 | 15.50 | 1.8M |
| 2024-01-16 | 16.27 | 16.27 | 15.71 | 15.95 | 2.5M |
| 2024-01-15 | 16.36 | 16.43 | 15.92 | 16.18 | 1.9M |
| 2024-01-12 | 16.24 | 16.36 | 15.98 | 16.16 | 2.2M |
| 2024-01-11 | 16.08 | 16.34 | 15.96 | 16.26 | 1.9M |
| 2024-01-10 | 16.38 | 16.39 | 15.87 | 16.11 | 2.7M |
| 2024-01-09 | 16.37 | 16.80 | 16.29 | 16.39 | 2.7M |
| 2024-01-08 | 16.91 | 16.92 | 16.35 | 16.35 | 2.1M |
| 2024-01-05 | 17.28 | 17.49 | 16.79 | 16.90 | 2.7M |
| 2024-01-04 | 17.56 | 17.72 | 17.26 | 17.29 | 3.1M |
| 2024-01-03 | 18.04 | 18.17 | 17.30 | 17.55 | 4.2M |
| 2024-01-02 | 18.12 | 18.46 | 17.98 | 18.15 | 3.7M |