24.81
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 | 19.38 | 19.88 | 18.82 | 18.83 | 2.3M |
| 2024-12-30 | 19.18 | 19.40 | 18.51 | 19.35 | 2.4M |
| 2024-12-27 | 19.12 | 19.77 | 19.05 | 19.27 | 2.7M |
| 2024-12-26 | 19.24 | 19.38 | 19.01 | 19.10 | 2.7M |
| 2024-12-25 | 20.48 | 20.89 | 19.00 | 19.20 | 4.8M |
| 2024-12-24 | 20.70 | 21.12 | 20.00 | 20.55 | 3.1M |
| 2024-12-23 | 22.45 | 22.54 | 20.53 | 20.69 | 5.0M |
| 2024-12-20 | 22.68 | 23.10 | 22.56 | 22.71 | 4.7M |
| 2024-12-19 | 21.48 | 23.45 | 21.33 | 22.88 | 7.3M |
| 2024-12-18 | 21.50 | 22.18 | 20.93 | 21.80 | 2.9M |
| 2024-12-17 | 22.12 | 22.69 | 21.19 | 21.46 | 4.0M |
| 2024-12-16 | 22.10 | 22.80 | 22.00 | 22.50 | 4.6M |
| 2024-12-13 | 21.94 | 22.70 | 21.85 | 22.12 | 5.2M |
| 2024-12-12 | 21.98 | 22.68 | 21.91 | 22.02 | 5.2M |
| 2024-12-11 | 21.17 | 22.07 | 20.95 | 22.07 | 5.6M |
| 2024-12-10 | 21.88 | 22.00 | 21.06 | 21.06 | 4.4M |
| 2024-12-09 | 21.31 | 21.73 | 20.52 | 21.23 | 5.8M |
| 2024-12-06 | 21.55 | 22.80 | 21.55 | 21.58 | 6.7M |
| 2024-12-05 | 21.41 | 21.60 | 21.16 | 21.36 | 3.1M |
| 2024-12-04 | 21.89 | 21.94 | 21.25 | 21.44 | 4.3M |
| 2024-12-03 | 21.60 | 21.92 | 21.29 | 21.80 | 5.3M |
| 2024-12-02 | 20.70 | 23.00 | 20.58 | 21.95 | 9.3M |
| 2024-11-29 | 20.93 | 21.18 | 20.48 | 20.91 | 8.5M |
| 2024-11-28 | 20.06 | 23.33 | 20.06 | 21.46 | 11.9M |
| 2024-11-27 | 19.82 | 19.82 | 18.88 | 19.76 | 3.4M |
| 2024-11-26 | 20.11 | 20.45 | 19.70 | 19.75 | 1.6M |
| 2024-11-25 | 20.10 | 20.15 | 19.63 | 20.12 | 1.8M |
| 2024-11-22 | 21.00 | 21.15 | 20.00 | 20.00 | 2.7M |
| 2024-11-21 | 20.91 | 21.43 | 20.80 | 21.07 | 3.1M |
| 2024-11-20 | 20.47 | 21.28 | 20.36 | 20.97 | 3.5M |
| 2024-11-19 | 20.34 | 20.55 | 19.90 | 20.55 | 3.0M |
| 2024-11-18 | 21.05 | 21.35 | 20.09 | 20.34 | 3.7M |
| 2024-11-15 | 21.18 | 21.73 | 20.80 | 20.81 | 3.9M |
| 2024-11-14 | 22.23 | 22.30 | 21.30 | 21.38 | 3.2M |
| 2024-11-13 | 21.50 | 22.38 | 21.40 | 22.22 | 5.3M |
| 2024-11-12 | 22.90 | 22.98 | 21.43 | 21.77 | 6.6M |
| 2024-11-11 | 22.40 | 22.98 | 22.20 | 22.95 | 5.4M |
| 2024-11-08 | 22.96 | 23.88 | 22.56 | 22.65 | 8.8M |
| 2024-11-07 | 21.61 | 23.16 | 21.56 | 22.96 | 9.9M |
| 2024-11-06 | 22.31 | 22.72 | 21.60 | 22.06 | 7.8M |
| 2024-11-05 | 21.70 | 22.45 | 21.50 | 22.32 | 9.2M |
| 2024-11-04 | 21.45 | 22.33 | 20.90 | 21.82 | 6.8M |
| 2024-11-01 | 20.93 | 22.94 | 20.09 | 21.66 | 10.1M |
| 2024-10-31 | 20.89 | 21.48 | 20.80 | 21.06 | 6.6M |
| 2024-10-30 | 20.88 | 21.19 | 20.53 | 20.94 | 6.0M |
| 2024-10-29 | 22.32 | 22.58 | 21.20 | 21.28 | 8.4M |
| 2024-10-28 | 23.39 | 23.39 | 22.20 | 22.60 | 12.0M |
| 2024-10-25 | 22.25 | 23.45 | 21.86 | 23.45 | 15.3M |
| 2024-10-24 | 21.39 | 22.08 | 21.12 | 21.29 | 6.7M |
| 2024-10-23 | 21.00 | 22.21 | 20.78 | 21.55 | 9.0M |
| 2024-10-22 | 21.60 | 21.72 | 20.68 | 21.13 | 8.6M |
| 2024-10-21 | 21.23 | 22.10 | 20.81 | 21.85 | 10.8M |
| 2024-10-18 | 20.38 | 21.75 | 19.82 | 21.23 | 10.9M |
| 2024-10-17 | 21.77 | 22.18 | 20.51 | 20.91 | 12.8M |
| 2024-10-16 | 22.98 | 24.50 | 22.19 | 22.32 | 16.8M |
| 2024-10-15 | 20.82 | 23.50 | 20.30 | 22.80 | 15.3M |
| 2024-10-14 | 21.60 | 22.08 | 19.58 | 21.50 | 11.8M |
| 2024-10-11 | 22.82 | 24.60 | 21.56 | 21.58 | 12.7M |
| 2024-10-10 | 22.62 | 26.55 | 20.45 | 24.93 | 19.7M |
| 2024-10-09 | 20.20 | 24.99 | 19.30 | 22.30 | 21.7M |
| 2024-10-08 | 20.26 | 20.90 | 18.20 | 20.90 | 13.0M |
| 2024-09-30 | 16.20 | 17.82 | 15.68 | 17.42 | 10.1M |
| 2024-09-27 | 15.10 | 15.75 | 14.99 | 15.49 | 4.8M |
| 2024-09-26 | 14.55 | 14.94 | 14.37 | 14.89 | 3.4M |
| 2024-09-25 | 14.42 | 14.97 | 14.31 | 14.59 | 4.4M |
| 2024-09-24 | 14.08 | 14.40 | 13.98 | 14.38 | 2.9M |
| 2024-09-23 | 14.05 | 14.12 | 13.88 | 14.05 | 2.0M |
| 2024-09-20 | 13.91 | 14.12 | 13.70 | 14.07 | 3.2M |
| 2024-09-19 | 13.33 | 13.97 | 13.33 | 13.93 | 3.9M |
| 2024-09-18 | 13.53 | 13.54 | 13.00 | 13.25 | 3.1M |
| 2024-09-13 | 13.64 | 13.99 | 13.60 | 13.62 | 3.6M |
| 2024-09-12 | 13.74 | 13.88 | 13.59 | 13.59 | 2.0M |
| 2024-09-11 | 13.75 | 13.88 | 13.55 | 13.67 | 2.5M |
| 2024-09-10 | 14.12 | 14.35 | 13.73 | 13.86 | 3.8M |
| 2024-09-09 | 13.95 | 14.22 | 13.68 | 14.12 | 6.5M |
| 2024-09-06 | 13.97 | 14.99 | 13.87 | 14.60 | 9.3M |
| 2024-09-05 | 13.66 | 14.02 | 13.57 | 14.02 | 2.7M |
| 2024-09-04 | 13.64 | 13.79 | 13.42 | 13.70 | 1.7M |
| 2024-09-03 | 13.66 | 13.80 | 13.41 | 13.68 | 1.9M |
| 2024-09-02 | 13.78 | 13.96 | 13.55 | 13.55 | 2.9M |
| 2024-08-30 | 13.67 | 13.96 | 13.48 | 13.78 | 3.8M |
| 2024-08-29 | 13.35 | 13.70 | 13.28 | 13.65 | 3.0M |
| 2024-08-28 | 13.65 | 13.90 | 13.36 | 13.43 | 4.4M |
| 2024-08-27 | 14.37 | 14.66 | 13.55 | 13.89 | 8.1M |
| 2024-08-26 | 12.89 | 13.25 | 12.89 | 13.03 | 1.9M |
| 2024-08-23 | 12.80 | 13.04 | 12.48 | 13.03 | 1.8M |
| 2024-08-22 | 13.29 | 13.33 | 12.75 | 12.76 | 2.0M |
| 2024-08-21 | 13.02 | 13.40 | 12.70 | 13.29 | 2.2M |
| 2024-08-20 | 13.25 | 13.49 | 13.03 | 13.11 | 2.3M |
| 2024-08-19 | 13.26 | 13.29 | 13.03 | 13.14 | 2.0M |
| 2024-08-16 | 13.53 | 13.61 | 13.22 | 13.25 | 3.9M |
| 2024-08-15 | 14.00 | 14.08 | 13.51 | 13.66 | 6.0M |
| 2024-08-14 | 14.50 | 15.18 | 14.04 | 14.24 | 8.2M |
| 2024-08-13 | 13.26 | 14.20 | 13.15 | 14.10 | 5.9M |
| 2024-08-12 | 13.79 | 13.99 | 13.25 | 13.30 | 3.1M |
| 2024-08-09 | 13.53 | 14.13 | 13.42 | 13.70 | 3.7M |
| 2024-08-08 | 13.70 | 13.77 | 13.35 | 13.53 | 1.4M |
| 2024-08-07 | 13.74 | 13.97 | 13.55 | 13.82 | 1.7M |
| 2024-08-06 | 13.48 | 13.77 | 13.38 | 13.71 | 2.4M |
| 2024-08-05 | 13.93 | 14.05 | 13.29 | 13.31 | 4.0M |
| 2024-08-02 | 13.79 | 14.38 | 13.70 | 14.07 | 5.9M |
| 2024-08-01 | 13.92 | 14.30 | 13.78 | 13.96 | 4.1M |
| 2024-07-31 | 13.60 | 14.10 | 13.46 | 13.93 | 4.8M |
| 2024-07-30 | 13.51 | 13.82 | 13.50 | 13.74 | 2.5M |
| 2024-07-29 | 13.39 | 13.55 | 13.15 | 13.52 | 2.1M |
| 2024-07-26 | 13.38 | 13.57 | 13.30 | 13.50 | 2.0M |
| 2024-07-25 | 13.15 | 13.43 | 12.99 | 13.31 | 2.0M |
| 2024-07-24 | 13.04 | 13.52 | 12.96 | 13.40 | 2.9M |
| 2024-07-23 | 13.61 | 13.89 | 13.25 | 13.25 | 2.6M |
| 2024-07-22 | 13.16 | 13.44 | 13.16 | 13.39 | 2.0M |
| 2024-07-19 | 13.16 | 13.31 | 12.91 | 13.15 | 1.8M |
| 2024-07-18 | 13.50 | 13.52 | 13.00 | 13.15 | 3.2M |
| 2024-07-17 | 13.57 | 14.23 | 13.37 | 13.72 | 4.2M |
| 2024-07-16 | 13.71 | 13.90 | 13.45 | 13.67 | 2.1M |
| 2024-07-15 | 14.08 | 14.30 | 13.68 | 13.79 | 3.0M |
| 2024-07-12 | 13.87 | 14.68 | 13.86 | 14.17 | 5.2M |
| 2024-07-11 | 13.81 | 13.99 | 13.63 | 13.98 | 3.1M |
| 2024-07-10 | 13.60 | 14.32 | 13.32 | 13.78 | 3.3M |
| 2024-07-09 | 13.57 | 13.85 | 13.22 | 13.67 | 2.5M |
| 2024-07-08 | 14.00 | 14.70 | 13.52 | 13.71 | 3.0M |
| 2024-07-05 | 13.60 | 14.00 | 13.29 | 13.84 | 1.9M |
| 2024-07-04 | 14.19 | 14.34 | 13.58 | 13.67 | 2.6M |
| 2024-07-03 | 14.83 | 14.98 | 14.20 | 14.21 | 3.3M |
| 2024-07-02 | 14.82 | 15.00 | 14.65 | 14.96 | 3.6M |
| 2024-07-01 | 14.60 | 15.50 | 14.60 | 15.04 | 5.9M |
| 2024-06-28 | 14.52 | 14.94 | 14.34 | 14.50 | 4.5M |
| 2024-06-27 | 14.67 | 15.24 | 14.55 | 14.78 | 5.2M |
| 2024-06-26 | 14.03 | 14.80 | 13.53 | 14.63 | 5.0M |
| 2024-06-25 | 14.53 | 15.15 | 14.00 | 14.16 | 6.2M |
| 2024-06-24 | 15.45 | 15.76 | 14.56 | 14.76 | 9.7M |
| 2024-06-21 | 15.40 | 16.61 | 15.19 | 15.77 | 11.8M |
| 2024-06-20 | 14.88 | 16.23 | 14.88 | 15.74 | 10.0M |
| 2024-06-19 | 14.72 | 15.36 | 14.72 | 15.06 | 4.8M |
| 2024-06-18 | 14.68 | 14.85 | 14.33 | 14.72 | 3.4M |
| 2024-06-17 | 13.92 | 14.96 | 13.79 | 14.43 | 4.1M |
| 2024-06-14 | 13.90 | 14.09 | 13.55 | 14.05 | 1.8M |
| 2024-06-13 | 13.70 | 14.14 | 13.60 | 13.76 | 1.5M |
| 2024-06-12 | 13.35 | 13.88 | 13.30 | 13.81 | 1.6M |
| 2024-06-11 | 13.49 | 13.60 | 13.05 | 13.46 | 1.6M |
| 2024-06-07 | 13.23 | 13.69 | 13.23 | 13.54 | 2.3M |
| 2024-06-06 | 13.98 | 14.08 | 12.94 | 13.01 | 3.2M |
| 2024-06-05 | 14.34 | 14.39 | 13.82 | 13.82 | 2.6M |
| 2024-06-04 | 14.59 | 14.83 | 14.20 | 14.40 | 2.3M |
| 2024-06-03 | 15.03 | 15.08 | 14.44 | 14.59 | 2.6M |
| 2024-05-31 | 14.84 | 15.18 | 14.73 | 15.07 | 2.7M |
| 2024-05-30 | 15.55 | 15.55 | 14.69 | 14.71 | 3.4M |
| 2024-05-29 | 15.18 | 15.65 | 15.02 | 15.42 | 2.6M |
| 2024-05-28 | 15.13 | 15.36 | 15.08 | 15.14 | 2.3M |
| 2024-05-27 | 15.23 | 15.48 | 14.96 | 15.48 | 3.2M |
| 2024-05-24 | 15.40 | 15.96 | 14.91 | 15.44 | 4.1M |
| 2024-05-23 | 15.80 | 16.10 | 15.37 | 15.54 | 4.8M |
| 2024-05-22 | 15.39 | 16.30 | 15.25 | 16.02 | 6.4M |
| 2024-05-21 | 16.25 | 16.73 | 15.70 | 15.84 | 7.0M |
| 2024-05-20 | 16.28 | 16.97 | 15.91 | 16.34 | 8.9M |
| 2024-05-17 | 16.50 | 16.66 | 15.85 | 16.19 | 7.5M |
| 2024-05-16 | 15.59 | 16.38 | 15.41 | 16.26 | 8.8M |
| 2024-05-15 | 15.40 | 15.95 | 15.14 | 15.60 | 5.1M |
| 2024-05-14 | 15.50 | 15.75 | 15.30 | 15.62 | 5.0M |
| 2024-05-13 | 15.32 | 15.88 | 14.82 | 15.82 | 8.8M |
| 2024-05-10 | 15.15 | 15.49 | 14.75 | 15.21 | 4.6M |
| 2024-05-09 | 14.81 | 15.28 | 14.78 | 15.15 | 4.1M |
| 2024-05-08 | 15.22 | 15.36 | 14.70 | 14.86 | 3.8M |
| 2024-05-07 | 15.24 | 16.04 | 15.10 | 15.35 | 6.5M |
| 2024-05-06 | 14.82 | 15.28 | 14.81 | 15.13 | 4.4M |
| 2024-04-30 | 15.00 | 15.05 | 14.30 | 14.60 | 5.0M |
| 2024-04-29 | 14.85 | 15.16 | 14.57 | 15.15 | 4.9M |
| 2024-04-26 | 15.20 | 15.49 | 14.76 | 14.93 | 6.5M |
| 2024-04-25 | 15.41 | 15.70 | 15.15 | 15.32 | 6.4M |
| 2024-04-24 | 15.34 | 16.18 | 15.27 | 15.77 | 10.1M |
| 2024-04-23 | 14.85 | 17.20 | 14.85 | 16.23 | 13.9M |
| 2024-04-22 | 15.80 | 16.13 | 14.47 | 14.85 | 8.6M |
| 2024-04-19 | 13.80 | 15.20 | 13.33 | 14.29 | 4.9M |
| 2024-04-18 | 13.73 | 14.04 | 13.42 | 13.71 | 3.4M |
| 2024-04-17 | 12.24 | 13.93 | 12.24 | 13.70 | 3.8M |
| 2024-04-16 | 13.22 | 13.34 | 11.92 | 12.03 | 2.6M |
| 2024-04-15 | 13.98 | 14.26 | 12.96 | 13.17 | 3.1M |
| 2024-04-12 | 14.53 | 14.79 | 14.04 | 14.10 | 2.1M |
| 2024-04-11 | 14.61 | 14.93 | 14.35 | 14.62 | 2.0M |
| 2024-04-10 | 15.05 | 15.05 | 14.33 | 14.56 | 1.9M |
| 2024-04-09 | 14.94 | 15.19 | 14.82 | 15.08 | 1.5M |
| 2024-04-08 | 15.65 | 15.69 | 14.93 | 14.95 | 2.5M |
| 2024-04-03 | 15.77 | 15.83 | 15.44 | 15.65 | 2.3M |
| 2024-04-02 | 15.68 | 16.10 | 15.66 | 15.77 | 4.1M |
| 2024-04-01 | 15.37 | 15.94 | 15.34 | 15.84 | 4.6M |
| 2024-03-29 | 15.01 | 15.67 | 15.01 | 15.44 | 4.7M |
| 2024-03-28 | 14.45 | 15.30 | 14.11 | 15.07 | 3.6M |
| 2024-03-27 | 14.85 | 14.98 | 14.34 | 14.35 | 2.3M |
| 2024-03-26 | 14.60 | 15.04 | 14.33 | 14.80 | 3.6M |
| 2024-03-25 | 14.92 | 15.35 | 14.50 | 14.62 | 4.3M |
| 2024-03-22 | 15.51 | 15.75 | 14.97 | 15.09 | 5.0M |
| 2024-03-21 | 15.60 | 16.49 | 15.15 | 15.75 | 7.2M |
| 2024-03-20 | 15.10 | 15.60 | 15.08 | 15.45 | 3.7M |
| 2024-03-19 | 15.13 | 15.35 | 15.10 | 15.17 | 3.1M |
| 2024-03-18 | 15.00 | 15.40 | 15.00 | 15.22 | 4.4M |
| 2024-03-15 | 14.71 | 15.04 | 14.69 | 14.99 | 2.6M |
| 2024-03-14 | 14.76 | 15.08 | 14.67 | 14.90 | 3.3M |
| 2024-03-13 | 15.09 | 15.09 | 14.66 | 14.81 | 3.7M |
| 2024-03-12 | 14.64 | 15.17 | 14.55 | 15.08 | 5.1M |
| 2024-03-11 | 14.34 | 14.92 | 14.33 | 14.67 | 3.5M |
| 2024-03-08 | 14.51 | 14.75 | 14.09 | 14.33 | 3.6M |
| 2024-03-07 | 14.44 | 15.19 | 14.40 | 14.51 | 5.3M |
| 2024-03-06 | 14.55 | 14.79 | 14.20 | 14.51 | 4.5M |
| 2024-03-05 | 15.04 | 15.20 | 14.59 | 14.70 | 6.2M |
| 2024-03-04 | 14.33 | 16.03 | 14.05 | 15.44 | 8.6M |
| 2024-03-01 | 13.78 | 14.44 | 13.78 | 14.19 | 3.3M |
| 2024-02-29 | 13.25 | 13.85 | 12.99 | 13.79 | 3.1M |
| 2024-02-28 | 14.81 | 15.15 | 13.23 | 13.28 | 5.5M |
| 2024-02-27 | 14.26 | 14.79 | 13.99 | 14.79 | 3.4M |
| 2024-02-26 | 14.13 | 14.59 | 13.87 | 14.29 | 4.7M |
| 2024-02-23 | 13.69 | 14.15 | 13.50 | 14.10 | 4.2M |
| 2024-02-22 | 13.34 | 13.73 | 13.34 | 13.68 | 4.2M |
| 2024-02-21 | 12.86 | 13.87 | 12.80 | 13.37 | 5.5M |
| 2024-02-20 | 12.68 | 14.10 | 12.14 | 13.38 | 5.5M |
| 2024-02-19 | 12.03 | 13.28 | 11.92 | 12.77 | 5.2M |
| 2024-02-08 | 11.08 | 11.90 | 10.41 | 11.88 | 5.3M |
| 2024-02-07 | 12.01 | 12.19 | 10.51 | 10.62 | 5.1M |
| 2024-02-06 | 11.91 | 12.43 | 10.42 | 12.00 | 4.0M |
| 2024-02-05 | 13.97 | 13.97 | 11.73 | 11.91 | 4.0M |
| 2024-02-02 | 15.10 | 15.38 | 13.68 | 14.05 | 2.9M |
| 2024-02-01 | 15.44 | 15.67 | 14.80 | 15.02 | 2.4M |
| 2024-01-31 | 16.42 | 16.67 | 15.62 | 15.66 | 2.5M |
| 2024-01-30 | 17.03 | 17.27 | 16.51 | 16.53 | 3.0M |
| 2024-01-29 | 17.52 | 18.54 | 17.33 | 17.35 | 4.9M |
| 2024-01-26 | 17.50 | 18.38 | 17.23 | 17.72 | 4.5M |
| 2024-01-25 | 16.46 | 17.40 | 16.28 | 17.39 | 2.9M |
| 2024-01-24 | 16.26 | 16.50 | 15.80 | 16.49 | 2.0M |
| 2024-01-23 | 15.80 | 16.19 | 15.66 | 16.19 | 1.6M |
| 2024-01-22 | 17.00 | 17.01 | 15.76 | 15.86 | 2.2M |
| 2024-01-19 | 17.18 | 17.29 | 16.95 | 17.01 | 1.3M |
| 2024-01-18 | 17.28 | 17.36 | 16.70 | 17.17 | 2.3M |
| 2024-01-17 | 17.93 | 17.95 | 17.28 | 17.28 | 1.7M |
| 2024-01-16 | 18.08 | 18.34 | 17.68 | 18.02 | 2.1M |
| 2024-01-15 | 18.44 | 18.70 | 18.10 | 18.21 | 2.4M |
| 2024-01-12 | 18.94 | 19.26 | 18.67 | 18.77 | 2.8M |
| 2024-01-11 | 18.32 | 18.75 | 18.17 | 18.72 | 2.4M |
| 2024-01-10 | 18.72 | 18.72 | 18.11 | 18.17 | 2.1M |
| 2024-01-09 | 18.73 | 19.26 | 18.50 | 18.73 | 2.7M |
| 2024-01-08 | 18.93 | 19.44 | 18.61 | 18.63 | 4.2M |
| 2024-01-05 | 19.21 | 19.23 | 18.39 | 18.56 | 2.2M |
| 2024-01-04 | 18.99 | 19.28 | 18.90 | 19.24 | 2.0M |
| 2024-01-03 | 19.10 | 19.29 | 18.80 | 19.00 | 1.7M |
| 2024-01-02 | 19.33 | 19.44 | 19.08 | 19.18 | 2.3M |