11.92
Last Update: 2025-09-29
| 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 | 17.49 | 17.69 | 16.73 | 16.78 | 9.6M |
| 2024-12-30 | 17.54 | 17.54 | 16.71 | 17.36 | 8.5M |
| 2024-12-27 | 17.61 | 17.88 | 17.21 | 17.54 | 9.4M |
| 2024-12-26 | 17.50 | 17.75 | 17.36 | 17.45 | 8.8M |
| 2024-12-25 | 18.00 | 18.02 | 16.90 | 17.36 | 13.1M |
| 2024-12-24 | 18.05 | 18.35 | 17.73 | 18.16 | 12.1M |
| 2024-12-23 | 19.69 | 19.69 | 18.00 | 18.09 | 20.6M |
| 2024-12-20 | 19.73 | 20.00 | 19.52 | 19.69 | 18.1M |
| 2024-12-19 | 19.70 | 20.53 | 19.52 | 20.05 | 20.0M |
| 2024-12-18 | 19.22 | 19.98 | 18.85 | 19.51 | 18.2M |
| 2024-12-17 | 20.77 | 20.87 | 19.32 | 19.47 | 28.9M |
| 2024-12-16 | 22.48 | 22.69 | 21.10 | 21.18 | 41.2M |
| 2024-12-13 | 22.02 | 25.08 | 22.02 | 23.08 | 66.8M |
| 2024-12-12 | 20.51 | 22.06 | 20.51 | 21.40 | 33.4M |
| 2024-12-11 | 20.88 | 20.98 | 20.40 | 20.71 | 18.2M |
| 2024-12-10 | 20.99 | 21.83 | 20.32 | 20.80 | 35.0M |
| 2024-12-09 | 20.60 | 20.70 | 19.90 | 20.21 | 17.5M |
| 2024-12-06 | 19.96 | 20.68 | 19.64 | 20.62 | 28.5M |
| 2024-12-05 | 19.37 | 19.99 | 19.21 | 19.98 | 16.1M |
| 2024-12-04 | 19.90 | 19.96 | 19.21 | 19.37 | 13.5M |
| 2024-12-03 | 19.97 | 20.09 | 19.55 | 19.94 | 16.7M |
| 2024-12-02 | 19.90 | 20.46 | 19.80 | 20.14 | 17.0M |
| 2024-11-29 | 19.83 | 20.43 | 19.30 | 20.00 | 22.0M |
| 2024-11-28 | 20.20 | 20.98 | 19.93 | 20.02 | 24.3M |
| 2024-11-27 | 19.05 | 20.15 | 18.72 | 20.14 | 21.5M |
| 2024-11-26 | 19.69 | 20.37 | 19.15 | 19.30 | 17.1M |
| 2024-11-25 | 20.02 | 20.35 | 18.87 | 19.68 | 18.2M |
| 2024-11-22 | 20.30 | 21.43 | 19.66 | 19.89 | 27.4M |
| 2024-11-21 | 20.44 | 21.29 | 19.91 | 20.40 | 25.7M |
| 2024-11-20 | 19.27 | 20.56 | 19.09 | 20.28 | 21.6M |
| 2024-11-19 | 18.65 | 19.26 | 18.27 | 19.26 | 15.8M |
| 2024-11-18 | 20.24 | 20.40 | 18.21 | 18.44 | 21.7M |
| 2024-11-15 | 20.70 | 21.80 | 20.06 | 20.09 | 22.6M |
| 2024-11-14 | 21.30 | 22.51 | 21.21 | 21.34 | 29.0M |
| 2024-11-13 | 21.15 | 21.69 | 20.68 | 21.31 | 15.9M |
| 2024-11-12 | 22.08 | 22.13 | 21.11 | 21.36 | 26.8M |
| 2024-11-11 | 21.04 | 22.98 | 20.83 | 22.30 | 37.8M |
| 2024-11-08 | 21.90 | 22.22 | 21.37 | 21.69 | 30.7M |
| 2024-11-07 | 21.76 | 21.96 | 21.01 | 21.79 | 37.0M |
| 2024-11-06 | 20.75 | 22.67 | 20.65 | 22.49 | 56.0M |
| 2024-11-05 | 19.92 | 20.99 | 19.80 | 20.73 | 34.4M |
| 2024-11-04 | 19.52 | 20.17 | 19.31 | 20.14 | 25.9M |
| 2024-11-01 | 21.42 | 21.90 | 19.93 | 19.96 | 47.8M |
| 2024-10-31 | 21.32 | 22.94 | 21.30 | 22.13 | 54.6M |
| 2024-10-30 | 22.25 | 23.83 | 21.00 | 21.22 | 75.2M |
| 2024-10-29 | 26.80 | 27.35 | 25.39 | 25.69 | 61.8M |
| 2024-10-28 | 25.00 | 28.20 | 24.80 | 27.83 | 78.1M |
| 2024-10-25 | 25.60 | 27.39 | 24.40 | 26.21 | 82.7M |
| 2024-10-24 | 22.11 | 24.51 | 21.66 | 23.81 | 60.7M |
| 2024-10-23 | 22.10 | 24.36 | 21.56 | 23.13 | 61.5M |
| 2024-10-22 | 25.50 | 26.43 | 22.88 | 23.20 | 102.6M |
| 2024-10-21 | 19.50 | 24.00 | 19.38 | 24.00 | 71.3M |
| 2024-10-18 | 19.54 | 21.30 | 18.33 | 20.00 | 73.0M |
| 2024-10-17 | 18.82 | 22.00 | 18.08 | 20.15 | 86.7M |
| 2024-10-16 | 17.96 | 19.80 | 17.24 | 19.01 | 81.3M |
| 2024-10-15 | 14.34 | 16.84 | 14.34 | 16.84 | 37.0M |
| 2024-10-14 | 13.79 | 14.05 | 13.28 | 14.03 | 10.7M |
| 2024-10-11 | 14.40 | 14.40 | 13.20 | 13.45 | 10.4M |
| 2024-10-10 | 14.30 | 15.20 | 14.01 | 14.35 | 14.6M |
| 2024-10-09 | 16.44 | 16.44 | 14.27 | 14.28 | 26.7M |
| 2024-10-08 | 17.60 | 17.60 | 15.52 | 17.34 | 37.1M |
| 2024-09-30 | 13.42 | 14.86 | 12.97 | 14.75 | 31.1M |
| 2024-09-27 | 11.90 | 12.80 | 11.76 | 12.53 | 18.1M |
| 2024-09-26 | 11.31 | 11.65 | 11.31 | 11.65 | 9.7M |
| 2024-09-25 | 11.27 | 11.75 | 11.21 | 11.38 | 12.9M |
| 2024-09-24 | 10.83 | 11.25 | 10.68 | 11.15 | 10.7M |
| 2024-09-23 | 10.89 | 10.94 | 10.77 | 10.82 | 4.4M |
| 2024-09-20 | 10.85 | 10.95 | 10.75 | 10.90 | 5.8M |
| 2024-09-19 | 10.50 | 10.90 | 10.45 | 10.84 | 8.9M |
| 2024-09-18 | 10.89 | 10.98 | 10.25 | 10.50 | 11.3M |
| 2024-09-13 | 10.97 | 11.60 | 10.88 | 11.07 | 17.0M |
| 2024-09-12 | 10.79 | 11.24 | 10.78 | 10.85 | 6.6M |
| 2024-09-11 | 10.80 | 10.92 | 10.74 | 10.79 | 3.0M |
| 2024-09-10 | 10.88 | 10.95 | 10.56 | 10.90 | 4.8M |
| 2024-09-09 | 10.82 | 10.89 | 10.60 | 10.80 | 4.0M |
| 2024-09-06 | 10.95 | 11.04 | 10.75 | 10.78 | 5.0M |
| 2024-09-05 | 10.68 | 11.30 | 10.68 | 10.94 | 7.8M |
| 2024-09-04 | 10.86 | 10.93 | 10.67 | 10.70 | 4.2M |
| 2024-09-03 | 10.90 | 10.95 | 10.76 | 10.93 | 6.1M |
| 2024-09-02 | 11.11 | 11.28 | 10.77 | 10.81 | 14.4M |
| 2024-08-30 | 10.29 | 12.03 | 10.29 | 11.46 | 22.4M |
| 2024-08-29 | 10.20 | 10.37 | 10.12 | 10.31 | 4.1M |
| 2024-08-28 | 10.22 | 10.36 | 9.96 | 10.32 | 4.6M |
| 2024-08-27 | 10.31 | 10.53 | 10.11 | 10.12 | 4.3M |
| 2024-08-26 | 10.30 | 10.45 | 10.16 | 10.33 | 3.8M |
| 2024-08-23 | 10.26 | 10.37 | 10.14 | 10.24 | 4.2M |
| 2024-08-22 | 10.41 | 10.66 | 10.25 | 10.26 | 5.4M |
| 2024-08-21 | 10.70 | 11.08 | 10.45 | 10.49 | 7.9M |
| 2024-08-20 | 10.68 | 10.98 | 10.54 | 10.72 | 7.6M |
| 2024-08-19 | 10.71 | 10.85 | 10.59 | 10.70 | 5.8M |
| 2024-08-16 | 10.91 | 10.95 | 10.66 | 10.69 | 6.6M |
| 2024-08-15 | 10.35 | 11.20 | 10.29 | 10.86 | 12.0M |
| 2024-08-14 | 10.30 | 10.70 | 10.21 | 10.46 | 9.3M |
| 2024-08-13 | 10.20 | 10.34 | 9.95 | 10.29 | 9.1M |
| 2024-08-12 | 10.32 | 11.23 | 10.20 | 10.29 | 21.7M |
| 2024-08-09 | 12.58 | 12.83 | 12.19 | 12.26 | 8.7M |
| 2024-08-08 | 12.50 | 13.10 | 12.22 | 12.80 | 13.0M |
| 2024-08-07 | 12.98 | 13.13 | 12.61 | 12.68 | 12.6M |
| 2024-08-06 | 12.67 | 13.66 | 12.58 | 13.29 | 20.7M |
| 2024-08-05 | 12.33 | 13.25 | 12.18 | 12.80 | 23.6M |
| 2024-08-02 | 11.90 | 12.16 | 11.86 | 12.09 | 5.6M |
| 2024-08-01 | 12.00 | 12.14 | 11.99 | 12.08 | 5.8M |
| 2024-07-31 | 11.71 | 12.11 | 11.71 | 12.06 | 7.9M |
| 2024-07-30 | 11.72 | 11.93 | 11.72 | 11.78 | 5.1M |
| 2024-07-29 | 10.82 | 12.10 | 10.74 | 11.99 | 12.7M |
| 2024-07-26 | 11.36 | 12.45 | 11.36 | 11.79 | 9.9M |
| 2024-07-25 | 11.30 | 11.51 | 11.23 | 11.37 | 3.2M |
| 2024-07-24 | 11.50 | 11.71 | 11.38 | 11.40 | 6.8M |
| 2024-07-23 | 12.11 | 12.37 | 11.70 | 11.74 | 10.9M |
| 2024-07-22 | 11.55 | 11.70 | 11.44 | 11.67 | 3.7M |
| 2024-07-19 | 11.39 | 11.69 | 11.39 | 11.58 | 3.2M |
| 2024-07-18 | 11.56 | 11.65 | 11.30 | 11.55 | 5.1M |
| 2024-07-17 | 11.72 | 12.09 | 11.65 | 11.79 | 7.0M |
| 2024-07-16 | 11.68 | 11.75 | 11.41 | 11.70 | 4.3M |
| 2024-07-15 | 11.58 | 12.19 | 11.33 | 11.84 | 8.5M |
| 2024-07-12 | 11.65 | 11.75 | 11.47 | 11.50 | 3.5M |
| 2024-07-11 | 11.60 | 11.75 | 11.50 | 11.66 | 5.0M |
| 2024-07-10 | 11.25 | 11.97 | 11.03 | 11.48 | 6.1M |
| 2024-07-09 | 11.31 | 11.37 | 10.81 | 11.31 | 4.6M |
| 2024-07-08 | 11.72 | 11.72 | 11.20 | 11.27 | 3.7M |
| 2024-07-05 | 11.70 | 11.78 | 11.43 | 11.68 | 2.6M |
| 2024-07-04 | 11.98 | 11.98 | 11.45 | 11.57 | 4.4M |
| 2024-07-03 | 12.00 | 12.07 | 11.80 | 11.86 | 3.5M |
| 2024-07-02 | 12.00 | 12.31 | 12.00 | 12.08 | 5.0M |
| 2024-07-01 | 11.94 | 12.05 | 11.80 | 11.98 | 3.7M |
| 2024-06-28 | 12.06 | 12.27 | 11.97 | 12.01 | 5.3M |
| 2024-06-27 | 12.02 | 12.45 | 11.97 | 12.16 | 8.5M |
| 2024-06-26 | 11.86 | 12.48 | 11.78 | 12.22 | 9.3M |
| 2024-06-25 | 11.85 | 12.02 | 11.52 | 11.62 | 4.0M |
| 2024-06-24 | 12.36 | 12.43 | 11.61 | 11.75 | 5.6M |
| 2024-06-21 | 12.55 | 12.75 | 12.17 | 12.46 | 5.1M |
| 2024-06-20 | 12.97 | 12.99 | 12.60 | 12.68 | 4.1M |
| 2024-06-19 | 13.18 | 13.20 | 12.90 | 12.92 | 4.1M |
| 2024-06-18 | 13.06 | 13.24 | 13.05 | 13.18 | 5.1M |
| 2024-06-17 | 12.85 | 13.24 | 12.58 | 13.23 | 7.0M |
| 2024-06-14 | 12.83 | 13.10 | 12.71 | 12.87 | 5.5M |
| 2024-06-13 | 12.98 | 13.05 | 12.64 | 12.68 | 5.9M |
| 2024-06-12 | 12.73 | 13.08 | 12.73 | 13.02 | 5.3M |
| 2024-06-11 | 13.00 | 13.11 | 12.55 | 12.95 | 7.2M |
| 2024-06-07 | 13.10 | 13.47 | 13.07 | 13.23 | 4.9M |
| 2024-06-06 | 13.17 | 13.49 | 13.03 | 13.08 | 8.0M |
| 2024-06-05 | 12.97 | 13.24 | 12.90 | 13.00 | 4.6M |
| 2024-06-04 | 13.06 | 13.26 | 12.90 | 13.11 | 5.7M |
| 2024-06-03 | 13.34 | 13.53 | 13.08 | 13.25 | 8.8M |
| 2024-05-31 | 13.25 | 13.95 | 13.25 | 13.62 | 13.8M |
| 2024-05-30 | 13.11 | 13.23 | 12.91 | 12.95 | 7.6M |
| 2024-05-29 | 13.50 | 13.67 | 13.34 | 13.41 | 5.5M |
| 2024-05-28 | 13.91 | 13.91 | 13.33 | 13.35 | 9.5M |
| 2024-05-27 | 13.86 | 14.04 | 13.50 | 13.98 | 11.0M |
| 2024-05-24 | 13.78 | 14.55 | 13.70 | 14.15 | 17.1M |
| 2024-05-23 | 14.15 | 14.20 | 13.63 | 13.70 | 13.5M |
| 2024-05-22 | 13.45 | 14.65 | 13.44 | 14.42 | 22.1M |
| 2024-05-21 | 14.15 | 15.51 | 14.15 | 14.34 | 29.0M |
| 2024-05-20 | 13.34 | 13.80 | 13.34 | 13.71 | 9.9M |
| 2024-05-17 | 13.44 | 13.50 | 13.13 | 13.38 | 7.1M |
| 2024-05-16 | 13.42 | 13.76 | 13.34 | 13.47 | 10.4M |
| 2024-05-15 | 14.22 | 14.57 | 13.68 | 13.79 | 19.1M |
| 2024-05-14 | 13.03 | 14.66 | 12.99 | 14.58 | 25.2M |
| 2024-05-13 | 13.17 | 13.17 | 12.72 | 12.79 | 3.2M |
| 2024-05-10 | 13.42 | 13.49 | 13.01 | 13.10 | 4.6M |
| 2024-05-09 | 13.44 | 13.52 | 13.28 | 13.42 | 5.3M |
| 2024-05-08 | 13.89 | 13.98 | 13.32 | 13.36 | 6.0M |
| 2024-05-07 | 13.68 | 13.82 | 13.58 | 13.71 | 4.4M |
| 2024-05-06 | 13.70 | 13.86 | 13.51 | 13.59 | 4.7M |
| 2024-04-30 | 13.69 | 13.80 | 13.30 | 13.54 | 5.1M |
| 2024-04-29 | 13.23 | 13.73 | 13.23 | 13.69 | 6.7M |
| 2024-04-26 | 12.94 | 13.30 | 12.86 | 13.20 | 6.4M |
| 2024-04-25 | 13.03 | 13.20 | 12.95 | 12.96 | 4.2M |
| 2024-04-24 | 12.88 | 13.15 | 12.81 | 13.13 | 4.5M |
| 2024-04-23 | 12.85 | 13.06 | 12.79 | 12.89 | 4.6M |
| 2024-04-22 | 12.67 | 12.93 | 12.43 | 12.70 | 3.4M |
| 2024-04-19 | 12.87 | 12.89 | 12.60 | 12.66 | 4.0M |
| 2024-04-18 | 13.15 | 13.15 | 12.81 | 12.91 | 4.6M |
| 2024-04-17 | 12.40 | 13.15 | 12.40 | 13.08 | 6.8M |
| 2024-04-16 | 13.34 | 13.34 | 12.27 | 12.27 | 7.7M |
| 2024-04-15 | 14.06 | 14.08 | 12.73 | 13.36 | 9.6M |
| 2024-04-12 | 14.45 | 14.68 | 14.03 | 14.08 | 4.5M |
| 2024-04-11 | 14.35 | 14.78 | 14.31 | 14.46 | 4.2M |
| 2024-04-10 | 15.00 | 15.03 | 14.34 | 14.45 | 4.7M |
| 2024-04-09 | 14.80 | 15.20 | 14.80 | 15.05 | 4.4M |
| 2024-04-08 | 15.05 | 15.14 | 14.73 | 14.78 | 4.1M |
| 2024-04-03 | 15.48 | 15.49 | 15.00 | 15.08 | 4.6M |
| 2024-04-02 | 15.68 | 15.78 | 15.33 | 15.47 | 6.4M |
| 2024-04-01 | 15.55 | 15.93 | 15.55 | 15.88 | 6.8M |
| 2024-03-29 | 15.53 | 15.53 | 15.16 | 15.41 | 4.9M |
| 2024-03-28 | 14.90 | 15.66 | 14.87 | 15.49 | 8.2M |
| 2024-03-27 | 15.83 | 15.98 | 14.85 | 14.90 | 7.3M |
| 2024-03-26 | 16.12 | 16.29 | 15.57 | 15.83 | 7.9M |
| 2024-03-25 | 16.95 | 17.18 | 16.16 | 16.17 | 9.6M |
| 2024-03-22 | 16.92 | 17.16 | 16.52 | 16.95 | 11.4M |
| 2024-03-21 | 17.15 | 17.38 | 17.02 | 17.03 | 13.4M |
| 2024-03-20 | 16.58 | 17.03 | 16.58 | 16.98 | 9.9M |
| 2024-03-19 | 16.89 | 17.30 | 16.80 | 16.81 | 11.0M |
| 2024-03-18 | 16.65 | 17.03 | 16.52 | 17.00 | 12.5M |
| 2024-03-15 | 16.59 | 16.89 | 16.22 | 16.70 | 10.8M |
| 2024-03-14 | 16.55 | 16.63 | 16.09 | 16.30 | 11.6M |
| 2024-03-13 | 16.47 | 17.20 | 16.41 | 16.80 | 20.6M |
| 2024-03-12 | 16.45 | 16.65 | 16.20 | 16.45 | 12.4M |
| 2024-03-11 | 15.88 | 16.39 | 15.72 | 16.33 | 11.5M |
| 2024-03-08 | 15.75 | 16.10 | 15.47 | 16.00 | 11.1M |
| 2024-03-07 | 15.85 | 16.70 | 15.85 | 15.86 | 14.0M |
| 2024-03-06 | 15.80 | 16.19 | 15.76 | 15.92 | 6.9M |
| 2024-03-05 | 16.09 | 16.32 | 15.93 | 15.98 | 10.5M |
| 2024-03-04 | 16.02 | 16.52 | 15.60 | 16.44 | 15.6M |
| 2024-03-01 | 16.20 | 16.50 | 15.83 | 16.21 | 17.1M |
| 2024-02-29 | 15.16 | 15.99 | 15.01 | 15.96 | 18.4M |
| 2024-02-28 | 17.30 | 17.58 | 15.32 | 15.39 | 32.5M |
| 2024-02-27 | 15.40 | 16.27 | 15.30 | 16.19 | 19.3M |
| 2024-02-26 | 15.42 | 15.89 | 15.09 | 15.48 | 18.1M |
| 2024-02-23 | 15.10 | 15.58 | 14.83 | 15.50 | 19.2M |
| 2024-02-22 | 14.50 | 15.30 | 14.40 | 15.09 | 18.2M |
| 2024-02-21 | 14.01 | 15.50 | 13.99 | 14.61 | 20.6M |
| 2024-02-20 | 14.00 | 15.51 | 13.68 | 14.50 | 18.7M |
| 2024-02-19 | 13.82 | 14.26 | 13.60 | 14.08 | 15.7M |
| 2024-02-08 | 12.50 | 13.37 | 12.35 | 13.35 | 13.6M |
| 2024-02-07 | 13.00 | 13.30 | 12.10 | 12.33 | 13.7M |
| 2024-02-06 | 12.50 | 13.54 | 11.65 | 13.06 | 17.6M |
| 2024-02-05 | 14.01 | 14.31 | 12.50 | 12.80 | 20.0M |
| 2024-02-02 | 14.28 | 15.45 | 14.08 | 14.50 | 20.2M |
| 2024-02-01 | 14.43 | 14.79 | 13.90 | 14.16 | 13.0M |
| 2024-01-31 | 15.50 | 15.55 | 14.55 | 14.66 | 19.4M |
| 2024-01-30 | 16.08 | 17.04 | 15.64 | 15.87 | 23.3M |
| 2024-01-29 | 16.47 | 17.28 | 15.88 | 16.48 | 37.0M |
| 2024-01-26 | 15.42 | 17.84 | 15.12 | 17.32 | 48.3M |
| 2024-01-25 | 14.46 | 14.96 | 14.28 | 14.87 | 7.4M |
| 2024-01-24 | 14.38 | 14.52 | 13.88 | 14.43 | 5.5M |
| 2024-01-23 | 14.16 | 14.50 | 13.86 | 14.40 | 6.5M |
| 2024-01-22 | 15.12 | 15.22 | 13.97 | 14.13 | 7.3M |
| 2024-01-19 | 15.21 | 15.55 | 15.18 | 15.20 | 5.6M |
| 2024-01-18 | 15.22 | 15.36 | 14.65 | 15.21 | 7.2M |
| 2024-01-17 | 15.66 | 15.72 | 15.22 | 15.24 | 3.6M |
| 2024-01-16 | 16.03 | 16.09 | 15.41 | 15.73 | 6.5M |
| 2024-01-15 | 16.05 | 16.20 | 15.97 | 16.03 | 2.9M |
| 2024-01-12 | 16.42 | 16.53 | 16.11 | 16.11 | 3.4M |
| 2024-01-11 | 16.10 | 16.55 | 16.04 | 16.44 | 4.3M |
| 2024-01-10 | 16.43 | 16.43 | 15.93 | 16.12 | 4.0M |
| 2024-01-09 | 16.43 | 16.71 | 16.31 | 16.43 | 4.1M |
| 2024-01-08 | 16.63 | 16.80 | 16.40 | 16.41 | 3.8M |
| 2024-01-05 | 17.01 | 17.01 | 16.55 | 16.60 | 5.0M |
| 2024-01-04 | 16.92 | 17.03 | 16.64 | 17.02 | 5.2M |
| 2024-01-03 | 16.83 | 17.20 | 16.67 | 16.98 | 6.6M |
| 2024-01-02 | 17.12 | 17.40 | 16.93 | 16.93 | 8.2M |