16.29
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 | 13.62 | 13.82 | 13.15 | 13.17 | 4.4M |
| 2024-12-30 | 14.00 | 14.00 | 13.33 | 13.71 | 3.4M |
| 2024-12-27 | 14.16 | 14.25 | 13.85 | 13.97 | 4.3M |
| 2024-12-26 | 13.62 | 14.20 | 13.45 | 13.98 | 7.2M |
| 2024-12-25 | 13.60 | 13.78 | 12.85 | 13.43 | 7.7M |
| 2024-12-24 | 14.50 | 14.69 | 13.64 | 13.78 | 10.5M |
| 2024-12-23 | 15.80 | 15.87 | 14.55 | 14.55 | 10.9M |
| 2024-12-20 | 16.28 | 16.69 | 16.15 | 16.17 | 7.4M |
| 2024-12-19 | 16.82 | 16.91 | 16.31 | 16.47 | 8.4M |
| 2024-12-18 | 16.91 | 17.58 | 15.92 | 17.17 | 15.0M |
| 2024-12-17 | 16.50 | 17.30 | 16.46 | 17.07 | 15.1M |
| 2024-12-16 | 16.48 | 16.85 | 16.28 | 16.50 | 11.3M |
| 2024-12-13 | 15.81 | 16.78 | 15.68 | 16.61 | 15.2M |
| 2024-12-12 | 15.80 | 15.96 | 15.62 | 15.76 | 4.3M |
| 2024-12-11 | 15.67 | 15.79 | 15.55 | 15.76 | 4.4M |
| 2024-12-10 | 15.98 | 16.08 | 15.62 | 15.66 | 4.8M |
| 2024-12-09 | 15.82 | 15.83 | 15.40 | 15.60 | 4.6M |
| 2024-12-06 | 16.11 | 16.30 | 15.80 | 15.82 | 6.5M |
| 2024-12-05 | 15.58 | 15.75 | 15.41 | 15.68 | 4.0M |
| 2024-12-04 | 15.60 | 15.90 | 15.54 | 15.57 | 5.3M |
| 2024-12-03 | 16.65 | 16.98 | 15.76 | 15.84 | 9.3M |
| 2024-12-02 | 15.46 | 15.79 | 15.24 | 15.74 | 5.1M |
| 2024-11-29 | 15.15 | 15.40 | 14.96 | 15.35 | 5.5M |
| 2024-11-28 | 15.50 | 15.52 | 15.07 | 15.09 | 4.9M |
| 2024-11-27 | 15.14 | 15.41 | 14.67 | 15.39 | 5.7M |
| 2024-11-26 | 15.92 | 15.98 | 15.15 | 15.25 | 7.4M |
| 2024-11-25 | 15.98 | 16.28 | 15.31 | 15.67 | 10.0M |
| 2024-11-22 | 17.10 | 17.10 | 15.97 | 16.04 | 11.9M |
| 2024-11-21 | 16.76 | 17.74 | 16.66 | 17.29 | 14.4M |
| 2024-11-20 | 16.38 | 16.73 | 16.00 | 16.70 | 9.3M |
| 2024-11-19 | 16.44 | 16.80 | 15.97 | 16.60 | 8.4M |
| 2024-11-18 | 15.90 | 17.03 | 15.69 | 16.18 | 11.3M |
| 2024-11-15 | 16.97 | 17.08 | 15.74 | 15.82 | 12.0M |
| 2024-11-14 | 17.29 | 18.00 | 16.92 | 16.97 | 14.4M |
| 2024-11-13 | 17.10 | 17.33 | 16.50 | 17.25 | 9.9M |
| 2024-11-12 | 17.90 | 18.04 | 16.89 | 17.07 | 12.0M |
| 2024-11-11 | 17.60 | 17.95 | 17.26 | 17.77 | 15.7M |
| 2024-11-08 | 18.67 | 19.60 | 17.80 | 17.99 | 24.1M |
| 2024-11-07 | 21.10 | 21.10 | 18.28 | 19.48 | 32.0M |
| 2024-11-06 | 19.27 | 19.27 | 19.27 | 19.27 | 1.6M |
| 2024-11-05 | 16.50 | 17.52 | 16.28 | 17.52 | 7.2M |
| 2024-11-04 | 14.68 | 15.93 | 14.51 | 15.93 | 8.6M |
| 2024-11-01 | 15.25 | 15.41 | 14.38 | 14.48 | 9.7M |
| 2024-10-31 | 15.62 | 15.74 | 15.20 | 15.56 | 9.7M |
| 2024-10-30 | 15.70 | 16.21 | 15.18 | 15.76 | 14.4M |
| 2024-10-29 | 14.98 | 16.20 | 14.92 | 15.98 | 20.2M |
| 2024-10-28 | 14.75 | 15.09 | 14.63 | 14.89 | 9.5M |
| 2024-10-25 | 14.46 | 14.87 | 14.45 | 14.74 | 9.1M |
| 2024-10-24 | 14.49 | 14.69 | 14.30 | 14.46 | 8.5M |
| 2024-10-23 | 14.45 | 15.02 | 14.30 | 14.55 | 14.1M |
| 2024-10-22 | 15.27 | 15.27 | 14.27 | 14.44 | 18.3M |
| 2024-10-21 | 14.32 | 15.80 | 14.13 | 15.26 | 26.6M |
| 2024-10-18 | 13.70 | 14.80 | 13.40 | 14.51 | 29.2M |
| 2024-10-17 | 14.60 | 15.55 | 13.85 | 14.08 | 39.6M |
| 2024-10-16 | 12.66 | 14.30 | 12.40 | 14.30 | 34.6M |
| 2024-10-15 | 11.94 | 13.00 | 11.65 | 13.00 | 25.1M |
| 2024-10-14 | 11.50 | 11.83 | 11.39 | 11.82 | 6.0M |
| 2024-10-11 | 11.80 | 11.91 | 11.33 | 11.45 | 7.2M |
| 2024-10-10 | 12.18 | 12.42 | 11.73 | 11.91 | 8.0M |
| 2024-10-09 | 13.17 | 13.17 | 12.20 | 12.20 | 11.7M |
| 2024-10-08 | 13.82 | 13.82 | 12.34 | 13.56 | 17.7M |
| 2024-09-30 | 11.91 | 12.58 | 11.70 | 12.56 | 15.4M |
| 2024-09-27 | 11.11 | 11.50 | 11.10 | 11.45 | 5.8M |
| 2024-09-26 | 10.81 | 11.06 | 10.78 | 11.05 | 6.1M |
| 2024-09-25 | 11.00 | 11.15 | 10.80 | 10.87 | 8.0M |
| 2024-09-24 | 10.72 | 10.96 | 10.55 | 10.93 | 6.9M |
| 2024-09-23 | 10.44 | 10.78 | 10.28 | 10.76 | 6.4M |
| 2024-09-20 | 10.33 | 10.39 | 10.16 | 10.31 | 3.4M |
| 2024-09-19 | 10.16 | 10.31 | 10.07 | 10.28 | 2.8M |
| 2024-09-18 | 10.30 | 10.40 | 9.98 | 10.09 | 3.1M |
| 2024-09-13 | 10.40 | 10.48 | 10.19 | 10.26 | 3.8M |
| 2024-09-12 | 10.65 | 10.76 | 10.42 | 10.45 | 3.9M |
| 2024-09-11 | 10.47 | 10.75 | 10.42 | 10.63 | 4.6M |
| 2024-09-10 | 10.50 | 10.58 | 10.34 | 10.57 | 4.0M |
| 2024-09-09 | 10.62 | 10.70 | 10.37 | 10.50 | 5.3M |
| 2024-09-06 | 11.14 | 11.22 | 10.69 | 10.72 | 5.6M |
| 2024-09-05 | 11.07 | 11.26 | 11.04 | 11.14 | 4.4M |
| 2024-09-04 | 11.29 | 11.35 | 10.94 | 11.08 | 6.9M |
| 2024-09-03 | 10.95 | 11.36 | 10.95 | 11.27 | 10.8M |
| 2024-09-02 | 10.80 | 11.77 | 10.75 | 11.15 | 16.9M |
| 2024-08-30 | 10.49 | 10.78 | 10.42 | 10.70 | 6.2M |
| 2024-08-29 | 10.25 | 10.54 | 10.25 | 10.46 | 3.7M |
| 2024-08-28 | 10.31 | 10.61 | 10.19 | 10.44 | 3.7M |
| 2024-08-27 | 10.63 | 10.63 | 10.27 | 10.32 | 4.8M |
| 2024-08-26 | 10.61 | 10.70 | 10.41 | 10.63 | 4.2M |
| 2024-08-23 | 10.35 | 10.62 | 10.16 | 10.53 | 5.2M |
| 2024-08-22 | 10.97 | 11.07 | 10.47 | 10.48 | 8.5M |
| 2024-08-21 | 10.67 | 11.08 | 10.64 | 11.07 | 8.5M |
| 2024-08-20 | 10.82 | 10.98 | 10.71 | 10.77 | 6.2M |
| 2024-08-19 | 10.84 | 10.90 | 10.55 | 10.84 | 7.7M |
| 2024-08-16 | 11.11 | 11.21 | 10.87 | 10.94 | 9.8M |
| 2024-08-15 | 10.96 | 11.26 | 10.71 | 11.11 | 14.3M |
| 2024-08-14 | 12.40 | 12.54 | 11.39 | 11.39 | 23.1M |
| 2024-08-13 | 13.02 | 13.46 | 12.03 | 12.35 | 34.0M |
| 2024-08-12 | 12.00 | 13.02 | 11.80 | 13.02 | 27.9M |
| 2024-08-09 | 12.18 | 12.26 | 11.83 | 11.84 | 7.8M |
| 2024-08-08 | 12.44 | 12.57 | 12.08 | 12.19 | 10.4M |
| 2024-08-07 | 12.12 | 12.98 | 12.01 | 12.65 | 16.3M |
| 2024-08-06 | 12.23 | 12.38 | 11.91 | 12.03 | 10.7M |
| 2024-08-05 | 12.13 | 12.33 | 11.71 | 12.23 | 15.8M |
| 2024-08-02 | 12.35 | 12.90 | 11.94 | 11.94 | 17.8M |
| 2024-08-01 | 12.12 | 12.88 | 12.04 | 12.60 | 18.1M |
| 2024-07-31 | 11.98 | 12.49 | 11.88 | 12.23 | 17.3M |
| 2024-07-30 | 11.50 | 12.40 | 11.43 | 12.08 | 17.0M |
| 2024-07-29 | 11.39 | 11.82 | 11.11 | 11.63 | 12.0M |
| 2024-07-26 | 11.08 | 11.50 | 10.97 | 11.34 | 13.4M |
| 2024-07-25 | 10.89 | 12.16 | 10.85 | 11.31 | 19.5M |
| 2024-07-24 | 11.31 | 11.31 | 10.94 | 11.05 | 15.0M |
| 2024-07-23 | 10.74 | 11.79 | 10.70 | 11.70 | 19.9M |
| 2024-07-22 | 10.36 | 10.98 | 10.35 | 10.72 | 7.4M |
| 2024-07-19 | 10.26 | 10.48 | 10.19 | 10.40 | 5.7M |
| 2024-07-18 | 10.48 | 10.49 | 10.03 | 10.26 | 7.3M |
| 2024-07-17 | 10.79 | 11.14 | 10.61 | 10.65 | 6.2M |
| 2024-07-16 | 10.78 | 10.85 | 10.38 | 10.73 | 7.1M |
| 2024-07-15 | 11.37 | 11.45 | 10.78 | 10.84 | 8.9M |
| 2024-07-12 | 11.13 | 11.61 | 11.07 | 11.34 | 12.3M |
| 2024-07-11 | 10.98 | 11.26 | 10.92 | 11.20 | 10.6M |
| 2024-07-10 | 10.98 | 11.26 | 10.59 | 10.88 | 12.1M |
| 2024-07-09 | 10.80 | 11.29 | 10.80 | 11.23 | 11.3M |
| 2024-07-08 | 11.53 | 11.53 | 10.80 | 10.92 | 11.0M |
| 2024-07-05 | 12.09 | 12.13 | 11.22 | 11.53 | 13.7M |
| 2024-07-04 | 12.65 | 12.80 | 12.36 | 12.42 | 13.9M |
| 2024-07-03 | 13.06 | 13.08 | 12.20 | 12.37 | 15.6M |
| 2024-07-02 | 13.21 | 13.51 | 13.00 | 13.08 | 15.4M |
| 2024-07-01 | 13.28 | 13.69 | 12.81 | 13.42 | 23.0M |
| 2024-06-28 | 14.22 | 14.80 | 13.51 | 13.94 | 38.0M |
| 2024-06-27 | 12.44 | 13.97 | 12.33 | 13.97 | 26.4M |
| 2024-06-26 | 12.60 | 12.97 | 11.98 | 12.70 | 16.3M |
| 2024-06-25 | 12.26 | 13.13 | 12.00 | 12.87 | 22.2M |
| 2024-06-24 | 12.06 | 12.54 | 11.87 | 12.41 | 16.9M |
| 2024-06-21 | 11.68 | 12.60 | 11.36 | 12.21 | 17.4M |
| 2024-06-20 | 12.42 | 12.49 | 11.75 | 12.03 | 22.4M |
| 2024-06-19 | 12.51 | 13.50 | 12.33 | 13.24 | 31.2M |
| 2024-06-18 | 12.50 | 12.96 | 11.95 | 12.51 | 31.7M |
| 2024-06-17 | 11.53 | 11.79 | 11.53 | 11.79 | 6.4M |
| 2024-06-14 | 10.49 | 10.95 | 10.14 | 10.72 | 12.3M |
| 2024-06-13 | 10.84 | 10.89 | 10.35 | 10.48 | 10.9M |
| 2024-06-12 | 10.50 | 10.98 | 10.39 | 10.90 | 12.2M |
| 2024-06-11 | 10.61 | 10.80 | 9.96 | 10.58 | 16.6M |
| 2024-06-07 | 12.03 | 12.22 | 11.05 | 11.07 | 21.8M |
| 2024-06-06 | 12.10 | 13.20 | 12.00 | 12.28 | 28.4M |
| 2024-06-05 | 11.60 | 12.40 | 11.34 | 12.40 | 17.9M |
| 2024-06-04 | 10.86 | 11.32 | 10.55 | 11.27 | 10.2M |
| 2024-06-03 | 11.24 | 11.86 | 10.88 | 10.97 | 7.9M |
| 2024-05-31 | 10.88 | 11.06 | 10.84 | 11.05 | 3.3M |
| 2024-05-30 | 10.91 | 10.93 | 10.68 | 10.83 | 2.4M |
| 2024-05-29 | 10.94 | 11.08 | 10.81 | 10.89 | 2.9M |
| 2024-05-28 | 11.10 | 11.12 | 10.86 | 10.88 | 3.0M |
| 2024-05-27 | 11.16 | 11.16 | 10.72 | 11.08 | 3.6M |
| 2024-05-24 | 11.27 | 11.37 | 11.03 | 11.04 | 3.9M |
| 2024-05-23 | 11.71 | 11.71 | 11.20 | 11.26 | 5.5M |
| 2024-05-22 | 11.68 | 11.83 | 11.64 | 11.75 | 3.7M |
| 2024-05-21 | 11.99 | 12.08 | 11.66 | 11.71 | 4.8M |
| 2024-05-20 | 12.40 | 12.41 | 11.92 | 12.00 | 8.4M |
| 2024-05-17 | 11.70 | 12.68 | 11.52 | 12.27 | 11.5M |
| 2024-05-16 | 11.57 | 11.82 | 11.57 | 11.70 | 5.8M |
| 2024-05-15 | 11.46 | 11.79 | 11.26 | 11.46 | 6.0M |
| 2024-05-14 | 11.31 | 11.55 | 11.25 | 11.43 | 5.0M |
| 2024-05-13 | 12.05 | 12.05 | 11.30 | 11.31 | 8.7M |
| 2024-05-10 | 12.54 | 12.73 | 12.07 | 12.10 | 8.7M |
| 2024-05-09 | 12.62 | 12.84 | 12.46 | 12.61 | 8.8M |
| 2024-05-08 | 12.94 | 13.19 | 12.72 | 12.77 | 8.4M |
| 2024-05-07 | 13.00 | 13.00 | 12.70 | 12.98 | 8.5M |
| 2024-05-06 | 13.13 | 13.15 | 12.82 | 12.94 | 8.1M |
| 2024-04-30 | 13.14 | 13.15 | 12.60 | 12.79 | 11.2M |
| 2024-04-29 | 13.19 | 13.27 | 12.96 | 13.23 | 21.3M |
| 2024-04-26 | 12.19 | 13.48 | 12.13 | 13.07 | 24.4M |
| 2024-04-25 | 12.00 | 12.90 | 11.70 | 12.61 | 21.1M |
| 2024-04-24 | 11.88 | 12.33 | 11.59 | 12.05 | 13.5M |
| 2024-04-23 | 11.45 | 12.28 | 11.44 | 11.79 | 16.5M |
| 2024-04-22 | 11.83 | 12.71 | 11.62 | 12.55 | 20.5M |
| 2024-04-19 | 11.99 | 12.08 | 11.51 | 11.78 | 18.2M |
| 2024-04-18 | 11.00 | 12.10 | 10.83 | 12.10 | 15.6M |
| 2024-04-17 | 10.21 | 11.11 | 10.21 | 11.00 | 15.5M |
| 2024-04-16 | 11.01 | 11.20 | 10.13 | 10.13 | 15.3M |
| 2024-04-15 | 12.45 | 12.68 | 11.20 | 11.25 | 17.5M |
| 2024-04-12 | 12.65 | 13.01 | 12.43 | 12.44 | 14.6M |
| 2024-04-11 | 12.59 | 12.88 | 12.53 | 12.59 | 15.5M |
| 2024-04-10 | 13.20 | 13.45 | 12.52 | 12.99 | 26.1M |
| 2024-04-09 | 13.57 | 14.63 | 13.57 | 13.71 | 37.0M |
| 2024-04-08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.7M |
| 2024-04-03 | 17.80 | 17.88 | 16.75 | 16.75 | 10.1M |
| 2024-04-02 | 18.61 | 18.61 | 18.61 | 18.61 | 3.2M |
| 2024-04-01 | 16.92 | 16.92 | 16.92 | 16.92 | 0.9M |
| 2024-03-29 | 15.38 | 15.38 | 15.38 | 15.38 | 1.3M |
| 2024-03-28 | 13.98 | 13.98 | 13.98 | 13.98 | 2.7M |
| 2024-03-27 | 11.50 | 12.71 | 10.97 | 12.71 | 16.6M |
| 2024-03-26 | 11.38 | 11.88 | 11.29 | 11.55 | 7.2M |
| 2024-03-25 | 11.70 | 11.81 | 11.35 | 11.38 | 7.9M |
| 2024-03-22 | 11.93 | 12.35 | 11.69 | 11.82 | 11.6M |
| 2024-03-21 | 11.79 | 11.94 | 11.53 | 11.79 | 5.4M |
| 2024-03-20 | 11.61 | 11.70 | 11.55 | 11.70 | 4.5M |
| 2024-03-19 | 11.59 | 11.85 | 11.52 | 11.57 | 6.1M |
| 2024-03-18 | 11.30 | 11.69 | 11.25 | 11.59 | 7.4M |
| 2024-03-15 | 11.10 | 11.22 | 10.90 | 11.21 | 5.1M |
| 2024-03-14 | 11.17 | 11.22 | 10.85 | 11.10 | 6.4M |
| 2024-03-13 | 11.17 | 11.30 | 11.12 | 11.20 | 6.4M |
| 2024-03-12 | 11.20 | 11.40 | 10.96 | 11.17 | 7.9M |
| 2024-03-11 | 11.05 | 11.37 | 10.65 | 11.24 | 10.2M |
| 2024-03-08 | 10.55 | 10.81 | 10.43 | 10.78 | 7.9M |
| 2024-03-07 | 10.80 | 10.85 | 10.33 | 10.40 | 6.0M |
| 2024-03-06 | 10.30 | 10.84 | 10.28 | 10.66 | 7.7M |
| 2024-03-05 | 10.54 | 10.72 | 10.31 | 10.36 | 5.9M |
| 2024-03-04 | 10.65 | 10.79 | 10.32 | 10.60 | 7.0M |
| 2024-03-01 | 10.41 | 10.72 | 10.36 | 10.56 | 6.9M |
| 2024-02-29 | 9.70 | 10.40 | 9.64 | 10.36 | 10.3M |
| 2024-02-28 | 11.32 | 11.38 | 10.07 | 10.07 | 13.8M |
| 2024-02-27 | 10.88 | 11.20 | 10.69 | 11.19 | 8.2M |
| 2024-02-26 | 10.50 | 11.16 | 10.24 | 10.92 | 10.7M |
| 2024-02-23 | 10.08 | 10.37 | 9.91 | 10.35 | 8.2M |
| 2024-02-22 | 9.42 | 9.99 | 9.14 | 9.98 | 9.1M |
| 2024-02-21 | 9.09 | 9.70 | 8.93 | 9.33 | 9.8M |
| 2024-02-20 | 9.04 | 9.21 | 8.68 | 9.14 | 8.6M |
| 2024-02-19 | 8.17 | 8.97 | 8.17 | 8.97 | 13.7M |
| 2024-02-08 | 7.40 | 8.16 | 6.92 | 8.15 | 14.9M |
| 2024-02-07 | 8.35 | 8.39 | 7.52 | 7.52 | 14.1M |
| 2024-02-06 | 8.40 | 8.78 | 8.01 | 8.35 | 12.4M |
| 2024-02-05 | 9.79 | 9.85 | 8.90 | 8.90 | 5.2M |
| 2024-02-02 | 10.47 | 10.74 | 9.48 | 9.89 | 7.1M |
| 2024-02-01 | 9.68 | 10.82 | 9.68 | 10.35 | 8.6M |
| 2024-01-31 | 11.50 | 11.75 | 10.67 | 10.75 | 8.2M |
| 2024-01-30 | 11.98 | 12.12 | 11.37 | 11.40 | 6.9M |
| 2024-01-29 | 12.86 | 13.00 | 12.00 | 12.00 | 9.0M |
| 2024-01-26 | 13.07 | 13.57 | 12.77 | 12.86 | 12.9M |
| 2024-01-25 | 12.59 | 13.09 | 12.46 | 13.01 | 19.0M |
| 2024-01-24 | 12.30 | 12.95 | 11.97 | 12.47 | 21.4M |
| 2024-01-23 | 12.72 | 13.40 | 12.72 | 12.72 | 26.8M |
| 2024-01-22 | 14.13 | 14.13 | 14.13 | 14.13 | 5.4M |
| 2024-01-19 | 17.50 | 17.50 | 15.18 | 15.70 | 38.7M |
| 2024-01-18 | 14.48 | 15.91 | 14.12 | 15.91 | 19.0M |
| 2024-01-17 | 14.29 | 14.82 | 14.14 | 14.46 | 5.6M |
| 2024-01-16 | 14.58 | 14.59 | 14.10 | 14.33 | 3.0M |
| 2024-01-15 | 14.49 | 14.66 | 14.26 | 14.53 | 2.3M |
| 2024-01-12 | 14.95 | 15.00 | 14.54 | 14.58 | 4.5M |
| 2024-01-11 | 14.36 | 14.98 | 14.23 | 14.98 | 4.1M |
| 2024-01-10 | 14.39 | 14.55 | 14.08 | 14.27 | 2.1M |
| 2024-01-09 | 14.40 | 14.85 | 14.35 | 14.49 | 2.5M |
| 2024-01-08 | 14.50 | 14.70 | 14.41 | 14.41 | 2.7M |
| 2024-01-05 | 14.88 | 15.01 | 14.47 | 14.55 | 2.0M |
| 2024-01-04 | 14.94 | 15.08 | 14.81 | 14.88 | 2.0M |
| 2024-01-03 | 15.10 | 15.10 | 14.74 | 14.95 | 2.8M |
| 2024-01-02 | 14.92 | 15.15 | 14.86 | 15.04 | 3.0M |