14.55
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 | 15.93 | 16.08 | 15.78 | 15.80 | 4.1M |
| 2024-12-30 | 16.32 | 16.36 | 15.86 | 15.93 | 6.5M |
| 2024-12-27 | 16.55 | 16.60 | 16.33 | 16.35 | 4.1M |
| 2024-12-26 | 16.50 | 16.74 | 16.50 | 16.51 | 3.3M |
| 2024-12-25 | 16.94 | 16.99 | 16.40 | 16.57 | 4.9M |
| 2024-12-24 | 16.60 | 17.09 | 16.58 | 16.85 | 5.9M |
| 2024-12-23 | 16.50 | 16.76 | 16.16 | 16.68 | 7.6M |
| 2024-12-20 | 16.41 | 16.63 | 16.39 | 16.46 | 3.6M |
| 2024-12-19 | 16.24 | 16.56 | 16.03 | 16.52 | 5.0M |
| 2024-12-18 | 16.60 | 16.61 | 16.36 | 16.41 | 4.6M |
| 2024-12-17 | 16.92 | 16.98 | 16.45 | 16.52 | 6.7M |
| 2024-12-16 | 17.40 | 17.41 | 16.87 | 16.94 | 6.6M |
| 2024-12-13 | 17.69 | 17.74 | 17.32 | 17.40 | 7.7M |
| 2024-12-12 | 17.65 | 17.78 | 17.55 | 17.77 | 5.6M |
| 2024-12-11 | 17.62 | 17.73 | 17.55 | 17.64 | 5.6M |
| 2024-12-10 | 18.01 | 18.10 | 17.62 | 17.65 | 7.3M |
| 2024-12-09 | 17.79 | 17.98 | 17.50 | 17.60 | 4.2M |
| 2024-12-06 | 17.65 | 17.89 | 17.46 | 17.78 | 5.7M |
| 2024-12-05 | 17.50 | 17.80 | 17.48 | 17.65 | 2.8M |
| 2024-12-04 | 17.77 | 17.84 | 17.51 | 17.57 | 4.8M |
| 2024-12-03 | 17.94 | 18.08 | 17.70 | 17.87 | 4.6M |
| 2024-12-02 | 17.80 | 18.10 | 17.65 | 17.99 | 5.0M |
| 2024-11-29 | 17.46 | 18.00 | 17.42 | 17.86 | 5.5M |
| 2024-11-28 | 17.46 | 17.58 | 17.30 | 17.46 | 4.1M |
| 2024-11-27 | 17.12 | 17.48 | 16.82 | 17.46 | 5.4M |
| 2024-11-26 | 17.24 | 17.42 | 17.01 | 17.11 | 4.9M |
| 2024-11-25 | 17.50 | 17.60 | 17.13 | 17.30 | 5.6M |
| 2024-11-22 | 18.21 | 18.21 | 17.46 | 17.47 | 7.7M |
| 2024-11-21 | 18.35 | 18.35 | 18.13 | 18.22 | 4.1M |
| 2024-11-20 | 18.23 | 18.41 | 18.05 | 18.35 | 5.2M |
| 2024-11-19 | 18.05 | 18.29 | 17.88 | 18.29 | 4.9M |
| 2024-11-18 | 18.38 | 18.38 | 18.00 | 18.02 | 5.5M |
| 2024-11-15 | 18.55 | 18.71 | 18.27 | 18.28 | 5.1M |
| 2024-11-14 | 19.10 | 19.20 | 18.52 | 18.56 | 6.7M |
| 2024-11-13 | 19.13 | 19.35 | 18.89 | 19.10 | 7.8M |
| 2024-11-12 | 19.15 | 19.67 | 18.97 | 19.19 | 13.2M |
| 2024-11-11 | 18.58 | 19.22 | 18.58 | 19.15 | 13.0M |
| 2024-11-08 | 18.90 | 18.98 | 18.37 | 18.57 | 13.0M |
| 2024-11-07 | 17.81 | 18.29 | 17.74 | 18.26 | 10.8M |
| 2024-11-06 | 18.32 | 18.36 | 17.78 | 17.96 | 13.5M |
| 2024-11-05 | 17.73 | 18.33 | 17.45 | 18.31 | 13.8M |
| 2024-11-04 | 18.30 | 18.30 | 17.62 | 17.75 | 12.5M |
| 2024-11-01 | 18.01 | 18.54 | 17.96 | 18.21 | 8.1M |
| 2024-10-31 | 18.17 | 18.25 | 18.00 | 18.12 | 7.0M |
| 2024-10-30 | 18.92 | 18.92 | 18.06 | 18.26 | 9.9M |
| 2024-10-29 | 20.02 | 20.18 | 18.80 | 18.84 | 15.5M |
| 2024-10-28 | 19.93 | 19.98 | 19.45 | 19.73 | 10.5M |
| 2024-10-25 | 19.35 | 20.04 | 19.25 | 19.83 | 10.2M |
| 2024-10-24 | 19.56 | 19.56 | 19.22 | 19.33 | 7.1M |
| 2024-10-23 | 19.89 | 19.89 | 19.45 | 19.56 | 8.3M |
| 2024-10-22 | 19.68 | 19.93 | 19.38 | 19.83 | 6.7M |
| 2024-10-21 | 20.26 | 20.26 | 19.54 | 19.69 | 9.1M |
| 2024-10-18 | 19.36 | 20.46 | 19.26 | 19.97 | 8.6M |
| 2024-10-17 | 19.89 | 20.10 | 19.51 | 19.51 | 5.6M |
| 2024-10-16 | 19.59 | 20.24 | 19.50 | 19.89 | 6.5M |
| 2024-10-15 | 19.50 | 20.38 | 19.15 | 19.83 | 9.5M |
| 2024-10-14 | 19.62 | 19.85 | 18.50 | 19.85 | 12.1M |
| 2024-10-11 | 21.28 | 21.28 | 19.24 | 19.79 | 15.1M |
| 2024-10-10 | 21.86 | 22.20 | 20.72 | 21.05 | 15.3M |
| 2024-10-09 | 24.75 | 25.32 | 21.37 | 21.68 | 31.3M |
| 2024-10-08 | 28.00 | 28.27 | 24.28 | 25.82 | 18.6M |
| 2024-09-30 | 21.91 | 24.34 | 21.22 | 23.80 | 12.4M |
| 2024-09-27 | 20.48 | 21.65 | 20.28 | 21.30 | 4.9M |
| 2024-09-26 | 20.40 | 20.49 | 19.00 | 20.49 | 6.7M |
| 2024-09-25 | 20.71 | 20.98 | 20.30 | 20.49 | 3.5M |
| 2024-09-24 | 20.85 | 21.15 | 20.08 | 20.59 | 3.8M |
| 2024-09-23 | 20.81 | 20.86 | 20.12 | 20.45 | 2.2M |
| 2024-09-20 | 21.06 | 21.09 | 20.33 | 20.50 | 2.6M |
| 2024-09-19 | 21.62 | 21.80 | 20.82 | 21.06 | 2.6M |
| 2024-09-18 | 21.21 | 21.40 | 21.04 | 21.22 | 2.3M |
| 2024-09-13 | 21.60 | 21.60 | 21.02 | 21.27 | 1.4M |
| 2024-09-12 | 21.91 | 21.91 | 21.29 | 21.40 | 1.8M |
| 2024-09-11 | 21.20 | 21.70 | 21.10 | 21.45 | 1.7M |
| 2024-09-10 | 21.00 | 21.36 | 20.88 | 21.20 | 1.4M |
| 2024-09-09 | 20.81 | 21.41 | 20.71 | 21.04 | 1.9M |
| 2024-09-06 | 21.46 | 21.66 | 20.83 | 20.89 | 1.2M |
| 2024-09-05 | 21.17 | 21.53 | 21.06 | 21.37 | 1.4M |
| 2024-09-04 | 20.30 | 21.66 | 20.30 | 21.21 | 3.5M |
| 2024-09-03 | 19.93 | 20.74 | 19.93 | 20.54 | 2.8M |
| 2024-09-02 | 20.39 | 20.64 | 20.01 | 20.11 | 3.5M |
| 2024-08-30 | 20.39 | 20.80 | 19.60 | 20.36 | 6.6M |
| 2024-08-29 | 19.09 | 19.73 | 18.97 | 19.55 | 2.0M |
| 2024-08-28 | 19.13 | 19.38 | 18.70 | 19.16 | 1.9M |
| 2024-08-27 | 18.51 | 19.43 | 18.51 | 19.30 | 2.2M |
| 2024-08-26 | 18.72 | 19.00 | 18.36 | 18.60 | 1.9M |
| 2024-08-23 | 19.04 | 19.35 | 18.51 | 18.62 | 1.7M |
| 2024-08-22 | 18.98 | 19.15 | 18.65 | 18.95 | 1.5M |
| 2024-08-21 | 18.51 | 18.85 | 18.42 | 18.74 | 1.7M |
| 2024-08-20 | 18.84 | 18.87 | 18.50 | 18.76 | 2.0M |
| 2024-08-19 | 18.51 | 19.19 | 18.51 | 18.91 | 2.3M |
| 2024-08-16 | 18.74 | 18.95 | 18.55 | 18.69 | 2.1M |
| 2024-08-15 | 19.04 | 19.47 | 18.70 | 18.72 | 2.1M |
| 2024-08-14 | 19.53 | 19.53 | 18.90 | 18.98 | 2.2M |
| 2024-08-13 | 20.30 | 20.30 | 19.34 | 19.50 | 1.8M |
| 2024-08-12 | 19.64 | 20.39 | 19.55 | 20.00 | 1.8M |
| 2024-08-09 | 19.64 | 19.88 | 19.42 | 19.55 | 1.8M |
| 2024-08-08 | 19.62 | 19.85 | 19.10 | 19.64 | 2.4M |
| 2024-08-07 | 19.44 | 20.07 | 19.26 | 19.65 | 3.0M |
| 2024-08-06 | 19.15 | 19.57 | 18.88 | 19.53 | 2.9M |
| 2024-08-05 | 18.89 | 19.45 | 18.76 | 18.87 | 3.2M |
| 2024-08-02 | 18.70 | 19.54 | 18.62 | 19.02 | 3.6M |
| 2024-08-01 | 20.01 | 20.01 | 18.53 | 18.71 | 5.6M |
| 2024-07-31 | 18.72 | 19.96 | 18.21 | 19.77 | 6.3M |
| 2024-07-30 | 19.13 | 19.18 | 18.20 | 18.72 | 4.7M |
| 2024-07-29 | 19.57 | 19.90 | 18.90 | 19.15 | 3.9M |
| 2024-07-26 | 20.72 | 20.90 | 19.02 | 19.58 | 7.6M |
| 2024-07-25 | 20.35 | 20.99 | 20.35 | 20.69 | 2.5M |
| 2024-07-24 | 22.45 | 22.58 | 20.20 | 20.71 | 6.7M |
| 2024-07-23 | 22.98 | 23.10 | 22.41 | 22.49 | 1.5M |
| 2024-07-22 | 23.07 | 23.15 | 22.55 | 22.95 | 1.6M |
| 2024-07-19 | 23.10 | 23.30 | 22.71 | 23.01 | 1.3M |
| 2024-07-18 | 22.10 | 23.35 | 22.00 | 23.09 | 3.0M |
| 2024-07-17 | 21.70 | 22.49 | 21.70 | 22.39 | 1.8M |
| 2024-07-16 | 21.77 | 22.28 | 21.77 | 21.94 | 1.1M |
| 2024-07-15 | 22.19 | 22.56 | 21.85 | 21.93 | 1.6M |
| 2024-07-12 | 22.13 | 22.59 | 21.98 | 22.10 | 1.5M |
| 2024-07-11 | 21.79 | 22.29 | 21.20 | 22.20 | 2.6M |
| 2024-07-10 | 21.75 | 21.80 | 21.17 | 21.48 | 2.0M |
| 2024-07-09 | 21.30 | 21.94 | 20.93 | 21.74 | 2.5M |
| 2024-07-08 | 21.94 | 22.15 | 21.16 | 21.31 | 2.6M |
| 2024-07-05 | 21.13 | 22.33 | 20.87 | 21.93 | 4.4M |
| 2024-07-04 | 21.88 | 22.00 | 20.91 | 21.28 | 3.4M |
| 2024-07-03 | 22.48 | 22.59 | 21.63 | 21.73 | 2.7M |
| 2024-07-02 | 23.12 | 23.18 | 22.23 | 22.48 | 2.5M |
| 2024-07-01 | 23.35 | 23.50 | 22.80 | 23.26 | 2.1M |
| 2024-06-28 | 23.50 | 24.29 | 23.22 | 23.32 | 3.0M |
| 2024-06-27 | 24.22 | 24.27 | 23.41 | 23.63 | 2.0M |
| 2024-06-26 | 23.38 | 24.00 | 23.11 | 23.96 | 2.5M |
| 2024-06-25 | 23.65 | 23.70 | 23.18 | 23.40 | 1.8M |
| 2024-06-24 | 23.57 | 24.24 | 23.40 | 23.58 | 2.1M |
| 2024-06-21 | 24.17 | 24.30 | 23.76 | 23.89 | 1.9M |
| 2024-06-20 | 23.55 | 24.66 | 23.42 | 24.14 | 4.2M |
| 2024-06-19 | 23.76 | 24.30 | 23.46 | 23.60 | 4.2M |
| 2024-06-18 | 23.41 | 24.10 | 23.38 | 23.69 | 3.8M |
| 2024-06-17 | 23.30 | 24.63 | 23.30 | 23.65 | 8.0M |
| 2024-06-14 | 24.80 | 25.00 | 22.71 | 22.74 | 13.9M |
| 2024-06-13 | 25.70 | 25.70 | 24.91 | 25.10 | 4.7M |
| 2024-06-12 | 25.53 | 26.10 | 25.13 | 25.50 | 3.5M |
| 2024-06-11 | 25.11 | 25.60 | 24.52 | 25.46 | 3.0M |
| 2024-06-07 | 25.02 | 25.61 | 25.00 | 25.10 | 4.1M |
| 2024-06-06 | 25.75 | 25.79 | 25.10 | 25.31 | 3.9M |
| 2024-06-05 | 25.28 | 25.78 | 25.01 | 25.65 | 4.7M |
| 2024-06-04 | 24.89 | 25.30 | 24.77 | 25.19 | 4.2M |
| 2024-06-03 | 24.74 | 25.35 | 24.35 | 25.02 | 5.1M |
| 2024-05-31 | 23.88 | 24.31 | 23.61 | 24.29 | 2.6M |
| 2024-05-30 | 23.49 | 23.94 | 23.25 | 23.57 | 1.5M |
| 2024-05-29 | 23.03 | 23.86 | 23.03 | 23.49 | 1.8M |
| 2024-05-28 | 23.07 | 23.48 | 22.72 | 23.32 | 2.7M |
| 2024-05-27 | 23.17 | 23.45 | 22.61 | 23.32 | 1.8M |
| 2024-05-24 | 23.21 | 23.30 | 22.81 | 23.03 | 2.1M |
| 2024-05-23 | 23.26 | 23.45 | 22.93 | 23.14 | 2.9M |
| 2024-05-22 | 23.86 | 24.69 | 23.00 | 23.19 | 5.5M |
| 2024-05-21 | 24.08 | 24.55 | 23.58 | 24.35 | 2.4M |
| 2024-05-20 | 24.16 | 25.48 | 23.88 | 24.09 | 4.3M |
| 2024-05-17 | 24.09 | 24.59 | 24.07 | 24.37 | 1.6M |
| 2024-05-16 | 24.26 | 24.70 | 24.02 | 24.09 | 2.1M |
| 2024-05-15 | 24.95 | 24.99 | 24.19 | 24.24 | 1.8M |
| 2024-05-14 | 24.34 | 25.42 | 24.34 | 24.94 | 3.3M |
| 2024-05-13 | 25.15 | 25.37 | 24.53 | 24.60 | 4.2M |
| 2024-05-10 | 24.26 | 25.69 | 24.26 | 25.34 | 7.3M |
| 2024-05-09 | 24.95 | 25.26 | 23.65 | 24.00 | 4.7M |
| 2024-05-08 | 25.20 | 25.60 | 24.86 | 25.01 | 2.4M |
| 2024-05-07 | 25.10 | 25.41 | 24.90 | 25.19 | 2.3M |
| 2024-05-06 | 24.50 | 25.20 | 24.21 | 25.08 | 5.2M |
| 2024-04-30 | 23.88 | 24.62 | 23.85 | 23.98 | 2.8M |
| 2024-04-29 | 23.88 | 24.55 | 23.77 | 23.95 | 3.8M |
| 2024-04-26 | 23.46 | 24.08 | 23.40 | 24.03 | 2.7M |
| 2024-04-25 | 23.99 | 24.00 | 23.54 | 23.54 | 1.9M |
| 2024-04-24 | 22.79 | 23.98 | 22.59 | 23.79 | 5.0M |
| 2024-04-23 | 22.40 | 23.13 | 22.12 | 22.89 | 3.5M |
| 2024-04-22 | 21.05 | 22.85 | 20.83 | 22.49 | 6.2M |
| 2024-04-19 | 22.26 | 22.26 | 20.93 | 21.01 | 5.3M |
| 2024-04-18 | 21.02 | 22.22 | 21.02 | 21.80 | 3.9M |
| 2024-04-17 | 22.04 | 22.77 | 21.43 | 21.64 | 5.0M |
| 2024-04-16 | 22.73 | 22.99 | 21.85 | 21.86 | 5.7M |
| 2024-04-15 | 23.41 | 24.00 | 22.60 | 22.98 | 5.0M |
| 2024-04-12 | 23.41 | 23.75 | 23.24 | 23.41 | 1.8M |
| 2024-04-11 | 24.60 | 24.74 | 23.38 | 23.42 | 4.6M |
| 2024-04-10 | 25.12 | 25.30 | 24.52 | 24.60 | 1.9M |
| 2024-04-09 | 24.46 | 25.20 | 24.04 | 25.09 | 2.3M |
| 2024-04-08 | 24.36 | 24.70 | 24.12 | 24.38 | 2.4M |
| 2024-04-03 | 24.23 | 25.27 | 23.93 | 24.37 | 4.0M |
| 2024-04-02 | 24.00 | 24.45 | 23.80 | 24.11 | 2.5M |
| 2024-04-01 | 24.77 | 24.80 | 23.30 | 24.19 | 4.6M |
| 2024-03-29 | 22.80 | 24.30 | 22.80 | 24.30 | 5.9M |
| 2024-03-28 | 24.15 | 24.15 | 22.61 | 22.93 | 8.1M |
| 2024-03-27 | 24.44 | 24.84 | 24.06 | 24.06 | 1.8M |
| 2024-03-26 | 24.50 | 24.75 | 24.18 | 24.44 | 1.9M |
| 2024-03-25 | 24.40 | 24.97 | 24.27 | 24.42 | 2.7M |
| 2024-03-22 | 24.84 | 24.91 | 24.11 | 24.78 | 3.0M |
| 2024-03-21 | 25.15 | 25.38 | 24.51 | 24.84 | 2.1M |
| 2024-03-20 | 24.60 | 25.45 | 24.30 | 25.25 | 3.1M |
| 2024-03-19 | 25.21 | 25.28 | 24.27 | 24.64 | 3.0M |
| 2024-03-18 | 25.35 | 25.38 | 24.32 | 25.28 | 4.4M |
| 2024-03-15 | 25.39 | 25.97 | 25.11 | 25.40 | 4.3M |
| 2024-03-14 | 25.50 | 25.85 | 25.16 | 25.41 | 2.3M |
| 2024-03-13 | 25.65 | 25.80 | 25.26 | 25.66 | 1.7M |
| 2024-03-12 | 25.57 | 25.98 | 25.40 | 25.65 | 2.6M |
| 2024-03-11 | 25.05 | 25.85 | 24.72 | 25.73 | 3.0M |
| 2024-03-08 | 25.58 | 25.58 | 24.86 | 25.08 | 2.1M |
| 2024-03-07 | 25.60 | 25.97 | 25.00 | 25.12 | 2.3M |
| 2024-03-06 | 25.84 | 26.28 | 25.33 | 25.72 | 2.7M |
| 2024-03-05 | 25.83 | 26.13 | 25.45 | 25.84 | 2.5M |
| 2024-03-04 | 26.21 | 26.60 | 25.99 | 26.22 | 3.1M |
| 2024-03-01 | 26.14 | 26.50 | 25.67 | 26.09 | 2.9M |
| 2024-02-29 | 25.00 | 26.19 | 24.81 | 26.11 | 3.5M |
| 2024-02-28 | 25.55 | 26.12 | 25.00 | 25.38 | 4.9M |
| 2024-02-27 | 25.42 | 25.57 | 24.73 | 25.55 | 3.6M |
| 2024-02-26 | 24.30 | 25.90 | 23.75 | 25.43 | 7.8M |
| 2024-02-23 | 24.37 | 24.51 | 23.52 | 24.34 | 3.6M |
| 2024-02-22 | 24.46 | 24.53 | 23.99 | 24.33 | 3.3M |
| 2024-02-21 | 24.96 | 25.08 | 24.26 | 24.39 | 3.1M |
| 2024-02-20 | 24.34 | 25.20 | 24.25 | 24.72 | 2.8M |
| 2024-02-19 | 24.77 | 25.28 | 24.00 | 24.57 | 3.4M |
| 2024-02-08 | 25.89 | 26.53 | 24.17 | 24.56 | 6.6M |
| 2024-02-07 | 24.22 | 24.98 | 23.82 | 24.81 | 5.6M |
| 2024-02-06 | 21.89 | 23.99 | 21.42 | 23.82 | 5.4M |
| 2024-02-05 | 20.87 | 22.99 | 19.91 | 22.11 | 6.2M |
| 2024-02-02 | 21.01 | 21.90 | 20.60 | 21.12 | 4.7M |
| 2024-02-01 | 20.88 | 22.42 | 20.67 | 21.18 | 3.5M |
| 2024-01-31 | 21.34 | 21.97 | 21.00 | 21.00 | 3.6M |
| 2024-01-30 | 21.80 | 22.32 | 21.34 | 21.36 | 1.6M |
| 2024-01-29 | 23.05 | 23.05 | 21.31 | 21.95 | 4.7M |
| 2024-01-26 | 22.85 | 23.20 | 22.43 | 22.70 | 2.6M |
| 2024-01-25 | 22.20 | 23.20 | 22.10 | 22.95 | 3.2M |
| 2024-01-24 | 22.35 | 23.30 | 21.85 | 22.68 | 3.2M |
| 2024-01-23 | 20.94 | 22.10 | 20.88 | 21.85 | 3.3M |
| 2024-01-22 | 22.27 | 22.48 | 20.88 | 20.99 | 2.6M |
| 2024-01-19 | 22.33 | 22.77 | 22.14 | 22.30 | 1.7M |
| 2024-01-18 | 22.45 | 22.89 | 21.60 | 22.33 | 3.8M |
| 2024-01-17 | 22.90 | 23.94 | 22.49 | 22.49 | 3.9M |
| 2024-01-16 | 22.78 | 22.96 | 22.39 | 22.90 | 2.2M |
| 2024-01-15 | 22.38 | 23.12 | 22.38 | 22.66 | 1.9M |
| 2024-01-12 | 22.72 | 22.98 | 22.49 | 22.56 | 1.0M |
| 2024-01-11 | 22.69 | 23.08 | 22.35 | 22.72 | 1.8M |
| 2024-01-10 | 22.77 | 22.96 | 22.31 | 22.47 | 1.7M |
| 2024-01-09 | 22.40 | 23.15 | 22.40 | 22.69 | 1.7M |
| 2024-01-08 | 22.66 | 22.92 | 22.09 | 22.55 | 3.5M |
| 2024-01-05 | 23.02 | 23.52 | 22.80 | 22.87 | 3.4M |
| 2024-01-04 | 22.50 | 23.50 | 22.50 | 23.30 | 3.5M |
| 2024-01-03 | 22.98 | 23.42 | 22.52 | 22.81 | 1.9M |
| 2024-01-02 | 22.89 | 23.39 | 22.50 | 23.02 | 3.0M |