29.10
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 | 20.10 | 20.80 | 20.10 | 20.70 | 1.4M |
| 2024-12-30 | 19.98 | 20.75 | 19.98 | 20.70 | 2.5M |
| 2024-12-27 | 20.60 | 20.65 | 20.10 | 20.60 | 2.8M |
| 2024-12-24 | 19.30 | 20.60 | 19.30 | 20.60 | 3.2M |
| 2024-12-23 | 19.60 | 19.76 | 19.08 | 19.62 | 6.2M |
| 2024-12-20 | 19.72 | 19.90 | 19.00 | 19.34 | 16.9M |
| 2024-12-19 | 20.30 | 20.30 | 19.32 | 20.00 | 7.8M |
| 2024-12-18 | 19.84 | 20.30 | 19.68 | 20.30 | 6.2M |
| 2024-12-17 | 19.60 | 19.96 | 19.44 | 19.66 | 6.8M |
| 2024-12-16 | 20.80 | 20.90 | 19.64 | 20.10 | 4.4M |
| 2024-12-13 | 20.00 | 20.80 | 19.36 | 20.80 | 11.1M |
| 2024-12-12 | 20.25 | 20.55 | 19.88 | 20.00 | 6.1M |
| 2024-12-11 | 20.80 | 20.85 | 20.15 | 20.30 | 6.4M |
| 2024-12-10 | 21.20 | 21.25 | 20.75 | 20.80 | 3.3M |
| 2024-12-09 | 20.35 | 21.20 | 20.35 | 21.20 | 3.5M |
| 2024-12-06 | 21.25 | 21.25 | 20.35 | 20.35 | 3.9M |
| 2024-12-05 | 20.70 | 21.20 | 20.70 | 21.10 | 4.0M |
| 2024-12-04 | 20.05 | 20.80 | 20.05 | 20.70 | 2.9M |
| 2024-12-03 | 20.65 | 20.70 | 20.25 | 20.30 | 3.7M |
| 2024-12-02 | 20.25 | 20.65 | 20.10 | 20.65 | 1.9M |
| 2024-11-29 | 20.60 | 20.70 | 19.98 | 20.25 | 1.9M |
| 2024-11-28 | 20.40 | 20.60 | 20.05 | 20.55 | 1.5M |
| 2024-11-27 | 20.30 | 20.55 | 19.86 | 20.40 | 3.3M |
| 2024-11-26 | 20.65 | 20.80 | 20.05 | 20.35 | 8.2M |
| 2024-11-25 | 20.85 | 21.15 | 20.50 | 20.65 | 16.8M |
| 2024-11-22 | 21.50 | 22.00 | 20.50 | 20.65 | 5.3M |
| 2024-11-21 | 21.80 | 22.00 | 21.65 | 22.00 | 2.2M |
| 2024-11-20 | 21.45 | 22.10 | 21.45 | 21.75 | 2.6M |
| 2024-11-19 | 21.80 | 22.00 | 20.95 | 21.95 | 3.8M |
| 2024-11-18 | 21.15 | 21.95 | 20.80 | 21.65 | 3.5M |
| 2024-11-15 | 22.00 | 22.30 | 21.05 | 21.15 | 4.6M |
| 2024-11-14 | 22.20 | 22.20 | 21.10 | 21.25 | 4.5M |
| 2024-11-13 | 21.65 | 22.20 | 21.65 | 22.15 | 3.7M |
| 2024-11-12 | 22.10 | 22.35 | 21.35 | 21.65 | 2.2M |
| 2024-11-11 | 22.00 | 22.10 | 21.35 | 22.10 | 2.4M |
| 2024-11-08 | 22.00 | 22.60 | 21.60 | 22.00 | 3.1M |
| 2024-11-07 | 22.00 | 22.10 | 21.25 | 22.00 | 3.9M |
| 2024-11-06 | 22.75 | 22.90 | 21.80 | 22.00 | 4.2M |
| 2024-11-05 | 22.30 | 23.15 | 22.30 | 22.60 | 4.1M |
| 2024-11-04 | 22.40 | 22.55 | 21.96 | 22.40 | 3.4M |
| 2024-11-01 | 21.61 | 22.20 | 21.61 | 22.20 | 3.4M |
| 2024-10-31 | 21.71 | 22.20 | 21.32 | 21.61 | 7.8M |
| 2024-10-30 | 22.70 | 23.14 | 21.61 | 21.71 | 5.4M |
| 2024-10-29 | 22.79 | 22.89 | 21.32 | 22.70 | 5.2M |
| 2024-10-28 | 22.65 | 22.99 | 22.35 | 22.99 | 3.7M |
| 2024-10-25 | 22.50 | 22.74 | 22.25 | 22.74 | 2.4M |
| 2024-10-24 | 21.32 | 22.60 | 21.27 | 22.25 | 6.6M |
| 2024-10-23 | 20.88 | 22.01 | 20.88 | 21.91 | 3.7M |
| 2024-10-22 | 21.17 | 21.52 | 21.12 | 21.47 | 2.8M |
| 2024-10-21 | 21.57 | 21.61 | 21.03 | 21.27 | 2.3M |
| 2024-10-18 | 20.04 | 21.17 | 20.04 | 21.17 | 5.1M |
| 2024-10-17 | 20.93 | 21.03 | 20.19 | 20.39 | 3.0M |
| 2024-10-16 | 20.19 | 20.88 | 20.04 | 20.63 | 3.2M |
| 2024-10-15 | 20.68 | 20.68 | 19.94 | 20.19 | 7.0M |
| 2024-10-14 | 20.44 | 20.98 | 19.85 | 20.78 | 6.9M |
| 2024-10-10 | 18.88 | 20.29 | 18.88 | 19.94 | 9.2M |
| 2024-10-09 | 19.65 | 19.85 | 18.27 | 18.88 | 7.8M |
| 2024-10-08 | 20.04 | 20.48 | 18.86 | 19.14 | 8.6M |
| 2024-10-07 | 19.55 | 20.53 | 19.43 | 20.04 | 7.1M |
| 2024-10-04 | 20.88 | 20.88 | 19.08 | 19.35 | 11.0M |
| 2024-10-03 | 21.57 | 21.71 | 21.12 | 21.61 | 6.7M |
| 2024-10-02 | 21.61 | 21.71 | 20.73 | 21.61 | 5.2M |
| 2024-09-30 | 20.63 | 21.17 | 20.19 | 20.63 | 8.4M |
| 2024-09-27 | 20.53 | 20.73 | 20.09 | 20.73 | 5.4M |
| 2024-09-26 | 20.04 | 20.24 | 19.75 | 20.24 | 4.9M |
| 2024-09-25 | 19.80 | 20.14 | 19.34 | 19.35 | 5.2M |
| 2024-09-24 | 19.02 | 19.65 | 19.02 | 19.55 | 2.7M |
| 2024-09-23 | 19.02 | 19.32 | 18.82 | 19.02 | 2.8M |
| 2024-09-20 | 19.08 | 19.32 | 18.57 | 19.02 | 5.6M |
| 2024-09-19 | 18.37 | 19.20 | 18.37 | 19.10 | 5.9M |
| 2024-09-17 | 18.45 | 18.67 | 18.35 | 18.53 | 2.8M |
| 2024-09-16 | 18.31 | 18.47 | 17.98 | 18.47 | 2.7M |
| 2024-09-13 | 17.53 | 18.02 | 17.45 | 18.00 | 3.4M |
| 2024-09-12 | 16.72 | 17.59 | 16.72 | 17.41 | 3.0M |
| 2024-09-11 | 16.92 | 17.27 | 16.53 | 16.72 | 4.2M |
| 2024-09-10 | 16.90 | 17.25 | 16.70 | 16.92 | 8.3M |
| 2024-09-09 | 17.02 | 17.13 | 16.55 | 16.90 | 7.4M |
| 2024-09-05 | 16.86 | 17.57 | 16.70 | 17.02 | 5.6M |
| 2024-09-04 | 17.02 | 17.08 | 16.55 | 16.86 | 4.9M |
| 2024-09-03 | 17.27 | 17.49 | 16.72 | 17.00 | 4.3M |
| 2024-09-02 | 17.31 | 17.65 | 16.86 | 17.27 | 4.4M |
| 2024-08-30 | 17.86 | 18.45 | 17.86 | 18.02 | 8.0M |
| 2024-08-29 | 18.04 | 18.14 | 17.82 | 18.04 | 2.5M |
| 2024-08-28 | 18.25 | 18.45 | 17.88 | 18.04 | 4.3M |
| 2024-08-27 | 17.67 | 18.37 | 17.67 | 18.25 | 4.7M |
| 2024-08-26 | 17.10 | 17.88 | 17.10 | 17.68 | 2.9M |
| 2024-08-23 | 17.59 | 17.98 | 17.08 | 17.29 | 6.5M |
| 2024-08-22 | 16.70 | 17.63 | 15.80 | 17.59 | 5.3M |
| 2024-08-21 | 16.33 | 16.70 | 16.33 | 16.70 | 3.8M |
| 2024-08-20 | 16.66 | 16.84 | 16.31 | 16.64 | 2.2M |
| 2024-08-19 | 17.10 | 17.13 | 16.47 | 16.55 | 2.9M |
| 2024-08-16 | 16.80 | 17.13 | 16.58 | 16.88 | 3.7M |
| 2024-08-15 | 16.45 | 16.76 | 16.05 | 16.58 | 2.2M |
| 2024-08-14 | 17.19 | 17.19 | 16.47 | 16.53 | 2.7M |
| 2024-08-13 | 16.51 | 16.82 | 16.11 | 16.70 | 3.5M |
| 2024-08-12 | 16.43 | 16.51 | 16.11 | 16.41 | 3.3M |
| 2024-08-09 | 16.13 | 16.43 | 15.92 | 16.09 | 4.9M |
| 2024-08-08 | 16.60 | 16.60 | 15.88 | 16.11 | 5.0M |
| 2024-08-07 | 16.70 | 17.08 | 16.47 | 16.66 | 5.3M |
| 2024-08-06 | 17.59 | 17.59 | 16.72 | 16.72 | 3.8M |
| 2024-08-05 | 17.31 | 17.86 | 16.70 | 17.13 | 6.0M |
| 2024-08-02 | 17.96 | 17.96 | 17.29 | 17.59 | 4.6M |
| 2024-08-01 | 17.47 | 18.04 | 17.21 | 17.96 | 4.7M |
| 2024-07-31 | 16.60 | 17.23 | 16.09 | 17.10 | 8.3M |
| 2024-07-30 | 17.06 | 17.17 | 16.62 | 16.62 | 3.2M |
| 2024-07-29 | 16.90 | 17.10 | 16.62 | 16.94 | 5.9M |
| 2024-07-26 | 16.86 | 17.17 | 16.70 | 16.80 | 3.0M |
| 2024-07-25 | 16.51 | 16.74 | 16.31 | 16.72 | 3.9M |
| 2024-07-24 | 16.51 | 16.72 | 16.31 | 16.66 | 4.7M |
| 2024-07-23 | 16.92 | 17.06 | 16.60 | 16.68 | 3.9M |
| 2024-07-22 | 16.58 | 16.84 | 16.37 | 16.80 | 5.0M |
| 2024-07-19 | 18.25 | 18.25 | 16.51 | 16.56 | 13.9M |
| 2024-07-18 | 18.04 | 18.43 | 17.92 | 18.25 | 5.4M |
| 2024-07-17 | 18.55 | 18.55 | 17.76 | 18.02 | 5.8M |
| 2024-07-16 | 18.67 | 18.94 | 18.06 | 18.20 | 5.7M |
| 2024-07-15 | 18.67 | 18.69 | 18.10 | 18.67 | 5.5M |
| 2024-07-12 | 18.77 | 18.96 | 18.29 | 18.67 | 7.1M |
| 2024-07-11 | 18.82 | 19.35 | 18.63 | 18.75 | 4.9M |
| 2024-07-10 | 19.55 | 19.65 | 18.84 | 19.02 | 3.2M |
| 2024-07-09 | 19.65 | 19.80 | 19.22 | 19.51 | 4.6M |
| 2024-07-08 | 19.18 | 19.80 | 18.84 | 19.70 | 6.5M |
| 2024-07-05 | 20.48 | 21.03 | 19.85 | 20.34 | 3.9M |
| 2024-07-04 | 20.58 | 20.73 | 20.29 | 20.44 | 2.8M |
| 2024-07-03 | 20.93 | 21.12 | 20.39 | 20.58 | 5.2M |
| 2024-07-02 | 20.83 | 21.86 | 20.83 | 20.93 | 5.1M |
| 2024-06-28 | 20.73 | 21.22 | 20.44 | 20.83 | 4.3M |
| 2024-06-27 | 21.61 | 21.61 | 20.44 | 20.73 | 3.9M |
| 2024-06-26 | 21.96 | 21.96 | 20.53 | 21.07 | 4.2M |
| 2024-06-25 | 21.52 | 22.11 | 21.12 | 21.42 | 6.3M |
| 2024-06-24 | 21.32 | 21.57 | 20.83 | 21.52 | 3.2M |
| 2024-06-21 | 22.15 | 22.35 | 21.27 | 21.42 | 9.5M |
| 2024-06-20 | 21.52 | 22.15 | 21.52 | 22.01 | 4.3M |
| 2024-06-19 | 21.17 | 21.42 | 20.98 | 21.27 | 2.2M |
| 2024-06-18 | 20.44 | 21.32 | 20.34 | 21.07 | 6.2M |
| 2024-06-17 | 20.73 | 20.73 | 19.85 | 20.19 | 2.4M |
| 2024-06-14 | 19.90 | 20.78 | 19.90 | 20.34 | 3.2M |
| 2024-06-13 | 20.14 | 20.39 | 19.80 | 19.90 | 5.2M |
| 2024-06-12 | 20.48 | 20.53 | 19.55 | 19.94 | 8.0M |
| 2024-06-11 | 21.17 | 22.06 | 20.14 | 20.53 | 7.6M |
| 2024-06-07 | 20.83 | 21.27 | 20.63 | 21.17 | 4.7M |
| 2024-06-06 | 20.48 | 21.42 | 20.39 | 20.73 | 7.6M |
| 2024-06-05 | 20.68 | 20.78 | 19.85 | 20.24 | 2.6M |
| 2024-06-04 | 19.85 | 20.88 | 19.85 | 20.73 | 4.3M |
| 2024-06-03 | 19.85 | 20.63 | 19.85 | 20.04 | 10.2M |
| 2024-05-31 | 19.90 | 20.29 | 19.53 | 19.65 | 12.3M |
| 2024-05-30 | 20.39 | 20.39 | 19.47 | 19.80 | 4.3M |
| 2024-05-29 | 20.09 | 21.12 | 19.99 | 20.44 | 5.1M |
| 2024-05-28 | 20.19 | 20.44 | 19.80 | 20.39 | 5.2M |
| 2024-05-27 | 19.85 | 20.29 | 19.80 | 20.19 | 3.0M |
| 2024-05-24 | 19.85 | 20.19 | 19.51 | 19.80 | 3.7M |
| 2024-05-23 | 19.55 | 20.04 | 19.35 | 19.85 | 3.8M |
| 2024-05-22 | 19.85 | 19.90 | 19.53 | 19.70 | 2.9M |
| 2024-05-21 | 19.94 | 20.53 | 19.70 | 20.09 | 4.5M |
| 2024-05-20 | 19.30 | 20.09 | 19.30 | 20.04 | 4.7M |
| 2024-05-17 | 19.16 | 19.94 | 19.16 | 19.90 | 7.6M |
| 2024-05-16 | 19.75 | 19.94 | 18.57 | 19.08 | 11.6M |
| 2024-05-14 | 19.65 | 19.75 | 19.41 | 19.75 | 5.5M |
| 2024-05-13 | 18.92 | 19.70 | 18.90 | 19.65 | 6.3M |
| 2024-05-10 | 19.16 | 19.16 | 18.49 | 18.92 | 9.8M |
| 2024-05-09 | 17.72 | 19.26 | 17.13 | 18.80 | 7.9M |
| 2024-05-08 | 19.08 | 19.16 | 18.29 | 18.65 | 7.4M |
| 2024-05-07 | 18.47 | 19.16 | 18.41 | 19.16 | 8.4M |
| 2024-05-06 | 18.45 | 18.67 | 18.14 | 18.47 | 5.4M |
| 2024-05-03 | 17.88 | 18.69 | 17.53 | 18.45 | 7.6M |
| 2024-05-02 | 16.66 | 17.88 | 16.55 | 17.70 | 8.7M |
| 2024-04-30 | 16.90 | 17.13 | 16.66 | 16.74 | 4.7M |
| 2024-04-29 | 17.11 | 17.55 | 16.96 | 17.39 | 10.7M |
| 2024-04-26 | 16.90 | 17.19 | 16.76 | 17.11 | 5.9M |
| 2024-04-25 | 15.72 | 16.90 | 15.72 | 16.90 | 6.3M |
| 2024-04-24 | 15.41 | 16.21 | 15.39 | 16.21 | 5.7M |
| 2024-04-23 | 15.41 | 15.58 | 15.25 | 15.41 | 3.1M |
| 2024-04-22 | 15.62 | 16.21 | 15.39 | 15.52 | 4.7M |
| 2024-04-19 | 15.37 | 15.43 | 14.95 | 15.43 | 4.5M |
| 2024-04-18 | 14.97 | 15.35 | 14.95 | 15.31 | 5.9M |
| 2024-04-17 | 14.89 | 15.31 | 14.82 | 14.97 | 4.2M |
| 2024-04-16 | 15.03 | 15.13 | 14.72 | 14.89 | 4.8M |
| 2024-04-15 | 15.23 | 15.29 | 14.91 | 15.03 | 5.0M |
| 2024-04-12 | 15.17 | 15.43 | 15.05 | 15.35 | 6.6M |
| 2024-04-11 | 14.82 | 15.21 | 14.34 | 15.17 | 9.8M |
| 2024-04-10 | 13.83 | 15.03 | 13.68 | 15.01 | 10.0M |
| 2024-04-09 | 13.87 | 13.97 | 13.46 | 13.58 | 4.7M |
| 2024-04-08 | 13.75 | 13.95 | 13.64 | 13.87 | 4.4M |
| 2024-04-05 | 14.13 | 14.32 | 13.66 | 13.75 | 9.9M |
| 2024-04-03 | 14.25 | 14.36 | 13.93 | 14.13 | 9.6M |
| 2024-04-02 | 14.54 | 14.66 | 14.13 | 14.40 | 9.6M |
| 2024-03-28 | 13.75 | 14.09 | 13.48 | 14.05 | 9.5M |
| 2024-03-27 | 13.11 | 13.87 | 12.97 | 13.77 | 12.0M |
| 2024-03-26 | 13.20 | 13.22 | 12.83 | 13.11 | 9.2M |
| 2024-03-25 | 13.17 | 13.50 | 13.17 | 13.24 | 5.6M |
| 2024-03-22 | 14.11 | 14.11 | 13.30 | 13.30 | 5.2M |
| 2024-03-21 | 13.85 | 13.99 | 13.79 | 13.85 | 4.7M |
| 2024-03-20 | 14.01 | 14.13 | 13.19 | 13.81 | 7.9M |
| 2024-03-19 | 14.64 | 14.64 | 13.87 | 13.95 | 7.4M |
| 2024-03-18 | 14.19 | 14.46 | 13.83 | 14.29 | 7.7M |
| 2024-03-15 | 14.84 | 14.95 | 14.44 | 14.62 | 21.8M |
| 2024-03-14 | 14.58 | 15.23 | 14.56 | 14.84 | 12.2M |
| 2024-03-13 | 14.54 | 14.95 | 14.54 | 14.58 | 11.0M |
| 2024-03-12 | 13.68 | 14.54 | 13.64 | 14.54 | 12.3M |
| 2024-03-11 | 13.75 | 14.03 | 13.09 | 13.56 | 7.7M |
| 2024-03-08 | 12.26 | 13.85 | 12.08 | 13.75 | 19.5M |
| 2024-03-07 | 12.34 | 12.75 | 11.91 | 12.07 | 10.4M |
| 2024-03-06 | 12.36 | 12.65 | 12.18 | 12.34 | 6.5M |
| 2024-03-05 | 12.48 | 12.75 | 12.20 | 12.36 | 7.3M |
| 2024-03-04 | 12.58 | 12.73 | 12.40 | 12.58 | 6.0M |
| 2024-03-01 | 12.48 | 12.77 | 12.42 | 12.52 | 7.2M |
| 2024-02-29 | 12.28 | 12.77 | 12.24 | 12.65 | 11.3M |
| 2024-02-28 | 12.67 | 12.91 | 12.34 | 12.34 | 6.2M |
| 2024-02-27 | 13.38 | 13.44 | 12.30 | 12.56 | 13.1M |
| 2024-02-26 | 13.20 | 13.66 | 13.15 | 13.46 | 5.6M |
| 2024-02-23 | 13.30 | 13.56 | 13.07 | 13.11 | 3.8M |
| 2024-02-22 | 12.89 | 13.30 | 12.79 | 13.30 | 5.0M |
| 2024-02-21 | 12.63 | 12.81 | 12.30 | 12.79 | 6.5M |
| 2024-02-20 | 12.56 | 12.56 | 11.91 | 12.40 | 6.9M |
| 2024-02-19 | 13.26 | 13.26 | 12.44 | 12.56 | 6.1M |
| 2024-02-16 | 13.03 | 13.56 | 12.93 | 13.26 | 5.4M |
| 2024-02-15 | 13.11 | 13.11 | 12.79 | 13.03 | 4.7M |
| 2024-02-14 | 12.54 | 13.17 | 12.54 | 13.11 | 9.2M |
| 2024-02-09 | 13.38 | 13.38 | 11.71 | 12.18 | 10.0M |
| 2024-02-08 | 13.03 | 13.97 | 12.87 | 13.38 | 8.2M |
| 2024-02-07 | 12.50 | 12.97 | 12.48 | 12.85 | 10.5M |
| 2024-02-06 | 11.30 | 12.42 | 11.30 | 12.36 | 6.4M |
| 2024-02-05 | 11.42 | 11.67 | 11.22 | 11.61 | 4.7M |
| 2024-02-02 | 11.65 | 11.83 | 11.36 | 11.42 | 5.5M |
| 2024-02-01 | 11.65 | 11.81 | 11.57 | 11.59 | 3.8M |
| 2024-01-31 | 11.85 | 11.93 | 11.59 | 11.67 | 4.5M |
| 2024-01-30 | 12.07 | 12.07 | 11.73 | 11.85 | 3.2M |
| 2024-01-29 | 12.14 | 12.24 | 11.91 | 12.07 | 3.3M |
| 2024-01-26 | 12.26 | 12.36 | 12.01 | 12.10 | 6.2M |
| 2024-01-25 | 12.46 | 12.50 | 11.93 | 12.26 | 7.7M |
| 2024-01-24 | 12.40 | 12.65 | 12.10 | 12.40 | 15.8M |
| 2024-01-23 | 11.87 | 12.48 | 11.87 | 12.16 | 10.3M |
| 2024-01-22 | 12.16 | 12.28 | 11.71 | 11.81 | 12.8M |
| 2024-01-19 | 12.89 | 12.89 | 12.26 | 12.36 | 10.0M |
| 2024-01-18 | 12.05 | 12.95 | 11.81 | 12.73 | 9.7M |
| 2024-01-17 | 12.54 | 12.54 | 12.03 | 12.05 | 8.0M |
| 2024-01-16 | 12.87 | 12.91 | 12.40 | 12.54 | 5.8M |
| 2024-01-15 | 13.09 | 13.20 | 12.87 | 12.89 | 8.3M |
| 2024-01-12 | 12.69 | 13.24 | 12.69 | 13.20 | 7.1M |
| 2024-01-11 | 12.54 | 13.05 | 12.54 | 12.63 | 7.4M |
| 2024-01-10 | 13.17 | 13.17 | 12.36 | 12.48 | 6.4M |
| 2024-01-09 | 13.77 | 13.77 | 13.17 | 13.24 | 8.6M |
| 2024-01-08 | 13.95 | 14.54 | 13.85 | 13.93 | 6.8M |
| 2024-01-05 | 13.75 | 14.21 | 13.72 | 13.93 | 7.8M |
| 2024-01-04 | 13.15 | 13.87 | 13.13 | 13.75 | 8.3M |
| 2024-01-03 | 13.34 | 13.48 | 12.99 | 13.09 | 3.9M |
| 2024-01-02 | 13.24 | 13.66 | 13.22 | 13.34 | 2.4M |