28.73
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 | 23.28 | 23.32 | 22.40 | 22.40 | 13.2M |
| 2024-12-30 | 23.23 | 23.45 | 22.89 | 23.21 | 10.7M |
| 2024-12-27 | 23.29 | 23.58 | 23.09 | 23.24 | 15.0M |
| 2024-12-26 | 23.05 | 23.40 | 23.05 | 23.29 | 11.1M |
| 2024-12-25 | 23.55 | 23.84 | 23.02 | 23.15 | 13.4M |
| 2024-12-24 | 23.66 | 23.76 | 23.15 | 23.59 | 17.2M |
| 2024-12-23 | 24.50 | 24.54 | 23.54 | 23.67 | 18.6M |
| 2024-12-20 | 24.41 | 24.87 | 24.23 | 24.56 | 14.9M |
| 2024-12-19 | 24.30 | 24.55 | 24.17 | 24.41 | 12.7M |
| 2024-12-18 | 24.15 | 24.64 | 23.99 | 24.55 | 15.9M |
| 2024-12-17 | 24.57 | 24.97 | 24.11 | 24.15 | 18.4M |
| 2024-12-16 | 25.05 | 25.19 | 24.39 | 24.57 | 18.2M |
| 2024-12-13 | 25.78 | 25.78 | 25.04 | 25.08 | 20.6M |
| 2024-12-12 | 25.88 | 26.00 | 25.50 | 25.91 | 18.9M |
| 2024-12-11 | 25.79 | 26.08 | 25.69 | 25.96 | 16.6M |
| 2024-12-10 | 26.70 | 26.74 | 25.87 | 25.92 | 21.3M |
| 2024-12-09 | 26.38 | 26.48 | 25.74 | 25.97 | 18.8M |
| 2024-12-06 | 26.36 | 26.69 | 26.08 | 26.48 | 19.7M |
| 2024-12-05 | 26.46 | 26.64 | 26.28 | 26.36 | 17.3M |
| 2024-12-04 | 27.71 | 27.71 | 26.65 | 26.71 | 22.7M |
| 2024-12-03 | 27.20 | 27.82 | 26.90 | 27.41 | 34.1M |
| 2024-12-02 | 26.71 | 27.20 | 26.52 | 27.10 | 25.8M |
| 2024-11-29 | 26.35 | 26.87 | 25.80 | 26.53 | 28.9M |
| 2024-11-28 | 27.15 | 27.29 | 26.58 | 26.60 | 21.6M |
| 2024-11-27 | 26.43 | 26.95 | 25.63 | 26.89 | 27.2M |
| 2024-11-26 | 26.90 | 27.34 | 26.63 | 26.68 | 20.2M |
| 2024-11-25 | 27.15 | 27.35 | 26.18 | 26.89 | 29.0M |
| 2024-11-22 | 28.65 | 28.71 | 27.35 | 27.41 | 37.1M |
| 2024-11-21 | 28.51 | 29.59 | 28.41 | 29.00 | 36.0M |
| 2024-11-20 | 28.20 | 28.76 | 27.88 | 28.72 | 31.7M |
| 2024-11-19 | 27.23 | 28.20 | 27.00 | 28.20 | 32.6M |
| 2024-11-18 | 28.80 | 29.48 | 27.03 | 27.35 | 45.1M |
| 2024-11-15 | 31.50 | 32.20 | 28.95 | 28.98 | 56.2M |
| 2024-11-14 | 33.37 | 34.28 | 31.88 | 32.17 | 54.7M |
| 2024-11-13 | 33.00 | 35.50 | 32.01 | 34.46 | 81.0M |
| 2024-11-12 | 33.06 | 34.58 | 32.00 | 33.85 | 79.0M |
| 2024-11-11 | 32.10 | 33.32 | 32.00 | 33.03 | 67.1M |
| 2024-11-08 | 31.25 | 32.49 | 31.24 | 31.98 | 64.8M |
| 2024-11-07 | 31.18 | 31.28 | 29.80 | 31.22 | 62.0M |
| 2024-11-06 | 31.70 | 32.73 | 31.20 | 31.65 | 62.8M |
| 2024-11-05 | 31.30 | 32.59 | 31.00 | 31.80 | 78.9M |
| 2024-11-04 | 31.21 | 33.33 | 31.21 | 31.30 | 83.4M |
| 2024-11-01 | 36.53 | 37.11 | 34.68 | 34.68 | 60.2M |
| 2024-10-31 | 37.99 | 41.02 | 36.87 | 38.53 | 150.4M |
| 2024-10-30 | 36.10 | 38.97 | 33.50 | 37.98 | 184.0M |
| 2024-10-29 | 31.61 | 35.43 | 31.20 | 35.43 | 117.0M |
| 2024-10-28 | 30.00 | 33.79 | 30.00 | 32.21 | 124.7M |
| 2024-10-25 | 31.30 | 32.36 | 30.80 | 30.87 | 118.4M |
| 2024-10-24 | 28.50 | 30.44 | 28.20 | 29.74 | 63.0M |
| 2024-10-23 | 30.50 | 30.89 | 29.22 | 29.52 | 109.3M |
| 2024-10-22 | 30.99 | 34.00 | 29.89 | 32.47 | 133.2M |
| 2024-10-21 | 30.00 | 31.86 | 29.66 | 30.97 | 112.6M |
| 2024-10-18 | 31.87 | 33.00 | 29.24 | 30.98 | 168.9M |
| 2024-10-17 | 30.58 | 31.49 | 30.00 | 31.49 | 136.9M |
| 2024-10-16 | 25.30 | 28.63 | 25.29 | 28.63 | 82.4M |
| 2024-10-15 | 26.50 | 27.71 | 25.99 | 26.03 | 69.3M |
| 2024-10-14 | 24.48 | 27.00 | 24.02 | 26.60 | 73.2M |
| 2024-10-11 | 26.46 | 26.46 | 24.88 | 24.88 | 68.1M |
| 2024-10-10 | 30.00 | 30.60 | 27.64 | 27.64 | 99.0M |
| 2024-10-09 | 32.33 | 34.56 | 29.79 | 30.71 | 144.9M |
| 2024-10-08 | 31.50 | 32.33 | 30.50 | 32.33 | 115.3M |
| 2024-09-30 | 26.85 | 29.39 | 26.83 | 29.39 | 129.1M |
| 2024-09-27 | 26.04 | 27.50 | 26.00 | 26.72 | 113.8M |
| 2024-09-26 | 25.35 | 26.34 | 25.14 | 26.15 | 109.3M |
| 2024-09-25 | 25.76 | 27.47 | 25.76 | 25.99 | 174.9M |
| 2024-09-24 | 28.62 | 28.62 | 28.62 | 28.62 | 14.5M |
| 2024-09-23 | 32.00 | 33.84 | 31.01 | 31.80 | 178.2M |
| 2024-09-20 | 31.23 | 31.68 | 30.44 | 30.76 | 84.7M |
| 2024-09-19 | 30.75 | 31.72 | 29.87 | 31.19 | 103.9M |
| 2024-09-18 | 30.38 | 31.55 | 30.29 | 30.88 | 105.0M |
| 2024-09-13 | 32.50 | 32.50 | 29.48 | 29.48 | 142.6M |
| 2024-09-12 | 33.88 | 34.60 | 32.52 | 32.75 | 120.9M |
| 2024-09-11 | 33.66 | 34.99 | 33.30 | 34.28 | 119.6M |
| 2024-09-10 | 34.34 | 35.49 | 33.66 | 33.66 | 135.5M |
| 2024-09-09 | 43.77 | 43.80 | 37.40 | 37.40 | 90.3M |
| 2024-09-06 | 38.76 | 41.55 | 38.50 | 41.55 | 112.1M |
| 2024-09-05 | 35.61 | 37.77 | 34.80 | 37.77 | 90.5M |
| 2024-09-04 | 32.98 | 34.34 | 30.00 | 34.34 | 135.7M |
| 2024-09-03 | 28.00 | 31.22 | 27.50 | 31.22 | 99.3M |
| 2024-09-02 | 28.00 | 28.38 | 27.18 | 28.38 | 116.1M |
| 2024-08-30 | 24.25 | 25.80 | 23.88 | 25.80 | 97.8M |
| 2024-08-29 | 24.00 | 24.85 | 21.52 | 23.45 | 165.4M |
| 2024-08-28 | 20.68 | 22.59 | 19.11 | 22.59 | 118.7M |
| 2024-08-27 | 19.90 | 20.54 | 19.30 | 20.54 | 149.7M |
| 2024-08-26 | 18.67 | 18.67 | 18.67 | 18.67 | 12.0M |
| 2024-08-23 | 16.97 | 16.97 | 16.96 | 16.97 | 25.8M |
| 2024-08-22 | 15.43 | 15.43 | 15.43 | 15.43 | 42.5M |
| 2024-08-21 | 14.00 | 14.03 | 13.78 | 14.03 | 23.9M |
| 2024-08-20 | 12.75 | 12.75 | 12.70 | 12.75 | 48.2M |
| 2024-08-19 | 11.59 | 11.59 | 11.59 | 11.59 | 5.8M |
| 2024-08-16 | 9.73 | 10.54 | 9.65 | 10.54 | 35.6M |
| 2024-08-15 | 8.79 | 9.58 | 8.70 | 9.58 | 26.7M |
| 2024-08-14 | 8.71 | 9.25 | 8.56 | 8.71 | 14.3M |
| 2024-08-13 | 8.54 | 8.62 | 8.47 | 8.60 | 2.3M |
| 2024-08-12 | 8.61 | 8.67 | 8.50 | 8.55 | 2.9M |
| 2024-08-09 | 8.66 | 8.83 | 8.61 | 8.66 | 3.7M |
| 2024-08-08 | 8.53 | 8.65 | 8.39 | 8.60 | 3.3M |
| 2024-08-07 | 8.59 | 8.59 | 8.48 | 8.53 | 2.7M |
| 2024-08-06 | 8.55 | 8.62 | 8.46 | 8.59 | 3.5M |
| 2024-08-05 | 8.71 | 8.83 | 8.44 | 8.45 | 5.9M |
| 2024-08-02 | 8.96 | 9.02 | 8.79 | 8.81 | 5.8M |
| 2024-08-01 | 8.98 | 9.13 | 8.95 | 9.03 | 5.1M |
| 2024-07-31 | 8.65 | 9.04 | 8.65 | 9.03 | 9.9M |
| 2024-07-30 | 8.43 | 8.65 | 8.35 | 8.60 | 3.7M |
| 2024-07-29 | 8.46 | 8.53 | 8.38 | 8.47 | 2.9M |
| 2024-07-26 | 8.31 | 8.49 | 8.26 | 8.47 | 3.9M |
| 2024-07-25 | 8.19 | 8.43 | 8.14 | 8.28 | 3.8M |
| 2024-07-24 | 8.42 | 8.50 | 8.28 | 8.30 | 4.8M |
| 2024-07-23 | 8.71 | 8.83 | 8.43 | 8.43 | 7.8M |
| 2024-07-22 | 8.66 | 9.25 | 8.62 | 8.80 | 8.3M |
| 2024-07-19 | 8.52 | 8.73 | 8.52 | 8.66 | 3.7M |
| 2024-07-18 | 8.61 | 8.61 | 8.37 | 8.60 | 4.9M |
| 2024-07-17 | 8.80 | 8.96 | 8.64 | 8.66 | 3.3M |
| 2024-07-16 | 8.77 | 8.82 | 8.68 | 8.80 | 2.8M |
| 2024-07-15 | 8.83 | 8.90 | 8.70 | 8.74 | 2.7M |
| 2024-07-12 | 8.87 | 8.90 | 8.79 | 8.86 | 2.8M |
| 2024-07-11 | 8.74 | 8.89 | 8.71 | 8.87 | 4.6M |
| 2024-07-10 | 8.66 | 8.79 | 8.61 | 8.62 | 3.3M |
| 2024-07-09 | 8.30 | 8.75 | 8.29 | 8.72 | 6.8M |
| 2024-07-08 | 8.67 | 8.67 | 8.28 | 8.32 | 4.7M |
| 2024-07-05 | 8.53 | 8.62 | 8.38 | 8.57 | 3.7M |
| 2024-07-04 | 8.84 | 8.85 | 8.53 | 8.53 | 4.5M |
| 2024-07-03 | 8.79 | 8.86 | 8.65 | 8.80 | 3.5M |
| 2024-07-02 | 8.82 | 8.89 | 8.74 | 8.79 | 4.8M |
| 2024-07-01 | 8.90 | 8.91 | 8.62 | 8.81 | 6.1M |
| 2024-06-28 | 8.71 | 9.10 | 8.65 | 8.90 | 7.7M |
| 2024-06-27 | 8.87 | 8.94 | 8.67 | 8.73 | 5.7M |
| 2024-06-26 | 8.62 | 8.98 | 8.46 | 8.95 | 8.9M |
| 2024-06-25 | 8.71 | 8.90 | 8.57 | 8.65 | 10.5M |
| 2024-06-24 | 9.40 | 9.42 | 8.79 | 8.82 | 14.9M |
| 2024-06-21 | 9.55 | 9.56 | 9.32 | 9.44 | 13.3M |
| 2024-06-20 | 9.97 | 10.15 | 9.60 | 9.68 | 26.4M |
| 2024-06-19 | 9.28 | 10.16 | 9.13 | 10.16 | 18.0M |
| 2024-06-18 | 9.18 | 9.31 | 9.12 | 9.24 | 3.1M |
| 2024-06-17 | 9.01 | 9.31 | 9.01 | 9.20 | 4.0M |
| 2024-06-14 | 9.05 | 9.18 | 8.95 | 9.13 | 3.6M |
| 2024-06-13 | 9.17 | 9.23 | 9.01 | 9.08 | 3.2M |
| 2024-06-12 | 9.24 | 9.40 | 9.12 | 9.14 | 3.9M |
| 2024-06-11 | 8.95 | 9.27 | 8.79 | 9.26 | 5.4M |
| 2024-06-07 | 8.80 | 9.00 | 8.76 | 8.92 | 5.0M |
| 2024-06-06 | 9.19 | 9.33 | 8.73 | 8.79 | 8.6M |
| 2024-06-05 | 9.21 | 9.38 | 9.17 | 9.18 | 3.4M |
| 2024-06-04 | 9.52 | 9.52 | 9.19 | 9.30 | 5.9M |
| 2024-06-03 | 9.61 | 9.73 | 9.48 | 9.58 | 5.1M |
| 2024-05-31 | 9.50 | 9.67 | 9.43 | 9.60 | 4.8M |
| 2024-05-30 | 9.48 | 9.52 | 9.29 | 9.46 | 4.1M |
| 2024-05-29 | 9.49 | 9.65 | 9.45 | 9.55 | 3.5M |
| 2024-05-28 | 9.53 | 9.72 | 9.42 | 9.49 | 5.5M |
| 2024-05-27 | 9.60 | 9.67 | 9.24 | 9.59 | 8.9M |
| 2024-05-24 | 9.85 | 9.89 | 9.71 | 9.72 | 7.0M |
| 2024-05-23 | 10.02 | 10.10 | 9.79 | 9.81 | 9.5M |
| 2024-05-22 | 9.92 | 10.06 | 9.89 | 10.03 | 11.5M |
| 2024-05-21 | 10.05 | 10.15 | 9.88 | 9.92 | 12.5M |
| 2024-05-20 | 10.70 | 10.70 | 10.01 | 10.05 | 20.6M |
| 2024-05-17 | 9.70 | 10.38 | 9.70 | 10.38 | 18.3M |
| 2024-05-16 | 9.41 | 9.54 | 9.41 | 9.44 | 2.7M |
| 2024-05-15 | 9.47 | 9.54 | 9.37 | 9.38 | 2.5M |
| 2024-05-14 | 9.47 | 9.60 | 9.43 | 9.46 | 2.7M |
| 2024-05-13 | 9.55 | 9.59 | 9.35 | 9.47 | 2.9M |
| 2024-05-10 | 9.76 | 9.82 | 9.55 | 9.60 | 4.5M |
| 2024-05-09 | 9.70 | 9.97 | 9.69 | 9.77 | 4.0M |
| 2024-05-08 | 9.80 | 9.84 | 9.66 | 9.72 | 3.5M |
| 2024-05-07 | 9.75 | 9.85 | 9.72 | 9.84 | 3.8M |
| 2024-05-06 | 9.90 | 9.92 | 9.76 | 9.78 | 4.1M |
| 2024-04-30 | 9.68 | 9.83 | 9.63 | 9.75 | 5.2M |
| 2024-04-29 | 9.42 | 9.79 | 9.42 | 9.77 | 5.4M |
| 2024-04-26 | 9.28 | 9.41 | 9.16 | 9.39 | 3.9M |
| 2024-04-25 | 9.10 | 9.25 | 9.04 | 9.16 | 2.2M |
| 2024-04-24 | 9.00 | 9.11 | 8.90 | 9.11 | 2.7M |
| 2024-04-23 | 9.00 | 9.04 | 8.86 | 8.96 | 2.6M |
| 2024-04-22 | 8.96 | 9.07 | 8.77 | 8.90 | 3.9M |
| 2024-04-19 | 9.12 | 9.14 | 8.90 | 8.98 | 4.6M |
| 2024-04-18 | 9.44 | 9.44 | 9.10 | 9.20 | 5.1M |
| 2024-04-17 | 8.98 | 9.43 | 8.96 | 9.41 | 4.9M |
| 2024-04-16 | 9.08 | 9.30 | 8.84 | 8.87 | 6.2M |
| 2024-04-15 | 9.40 | 9.45 | 9.05 | 9.20 | 5.0M |
| 2024-04-12 | 9.41 | 9.58 | 9.34 | 9.36 | 3.7M |
| 2024-04-11 | 9.27 | 9.59 | 9.27 | 9.40 | 3.4M |
| 2024-04-10 | 9.59 | 9.63 | 9.29 | 9.40 | 3.2M |
| 2024-04-09 | 9.50 | 9.63 | 9.48 | 9.58 | 2.5M |
| 2024-04-08 | 9.80 | 9.80 | 9.50 | 9.50 | 3.7M |
| 2024-04-03 | 9.80 | 9.83 | 9.66 | 9.74 | 4.6M |
| 2024-04-02 | 9.88 | 10.09 | 9.77 | 9.83 | 4.8M |
| 2024-04-01 | 9.60 | 9.86 | 9.57 | 9.85 | 4.6M |
| 2024-03-29 | 9.64 | 9.70 | 9.47 | 9.61 | 2.9M |
| 2024-03-28 | 9.36 | 9.75 | 9.31 | 9.64 | 4.5M |
| 2024-03-27 | 9.68 | 9.70 | 9.32 | 9.33 | 4.4M |
| 2024-03-26 | 9.69 | 9.79 | 9.53 | 9.69 | 4.4M |
| 2024-03-25 | 9.90 | 9.99 | 9.65 | 9.69 | 4.7M |
| 2024-03-22 | 10.02 | 10.07 | 9.82 | 9.92 | 4.6M |
| 2024-03-21 | 10.05 | 10.15 | 9.94 | 10.07 | 4.9M |
| 2024-03-20 | 9.96 | 10.14 | 9.94 | 10.08 | 6.2M |
| 2024-03-19 | 10.00 | 10.14 | 9.95 | 9.97 | 5.7M |
| 2024-03-18 | 9.95 | 10.05 | 9.88 | 10.03 | 7.7M |
| 2024-03-15 | 9.99 | 10.06 | 9.78 | 9.96 | 10.7M |
| 2024-03-14 | 9.90 | 10.57 | 9.81 | 10.07 | 16.9M |
| 2024-03-13 | 9.90 | 10.00 | 9.82 | 9.93 | 4.1M |
| 2024-03-12 | 9.81 | 10.09 | 9.80 | 9.94 | 5.2M |
| 2024-03-11 | 9.72 | 9.82 | 9.61 | 9.81 | 3.7M |
| 2024-03-08 | 9.61 | 9.74 | 9.52 | 9.73 | 3.1M |
| 2024-03-07 | 9.77 | 9.80 | 9.56 | 9.58 | 3.4M |
| 2024-03-06 | 9.70 | 9.81 | 9.54 | 9.71 | 3.5M |
| 2024-03-05 | 9.85 | 9.89 | 9.71 | 9.76 | 3.7M |
| 2024-03-04 | 10.00 | 10.05 | 9.78 | 9.93 | 4.1M |
| 2024-03-01 | 9.82 | 10.03 | 9.80 | 10.00 | 5.8M |
| 2024-02-29 | 9.52 | 9.87 | 9.46 | 9.84 | 5.8M |
| 2024-02-28 | 10.02 | 10.16 | 9.50 | 9.53 | 8.0M |
| 2024-02-27 | 9.78 | 10.05 | 9.71 | 10.04 | 5.7M |
| 2024-02-26 | 9.91 | 9.97 | 9.70 | 9.81 | 5.9M |
| 2024-02-23 | 9.76 | 9.79 | 9.60 | 9.79 | 5.4M |
| 2024-02-22 | 9.60 | 9.82 | 9.58 | 9.74 | 4.2M |
| 2024-02-21 | 9.48 | 9.96 | 9.38 | 9.67 | 5.3M |
| 2024-02-20 | 9.80 | 9.81 | 9.41 | 9.57 | 5.9M |
| 2024-02-19 | 9.56 | 9.94 | 9.52 | 9.86 | 11.9M |
| 2024-02-08 | 9.09 | 9.58 | 9.06 | 9.27 | 9.7M |
| 2024-02-07 | 8.63 | 9.25 | 8.63 | 9.08 | 11.0M |
| 2024-02-06 | 8.02 | 8.76 | 7.78 | 8.65 | 9.2M |
| 2024-02-05 | 8.63 | 8.70 | 7.80 | 7.96 | 10.3M |
| 2024-02-02 | 9.10 | 9.25 | 8.31 | 8.62 | 7.8M |
| 2024-02-01 | 9.16 | 9.40 | 8.94 | 9.09 | 5.9M |
| 2024-01-31 | 9.53 | 9.70 | 9.20 | 9.32 | 6.2M |
| 2024-01-30 | 9.95 | 10.05 | 9.65 | 9.70 | 4.2M |
| 2024-01-29 | 10.43 | 10.43 | 9.99 | 10.02 | 3.8M |
| 2024-01-26 | 10.24 | 10.39 | 10.14 | 10.28 | 4.4M |
| 2024-01-25 | 9.76 | 10.26 | 9.72 | 10.24 | 4.8M |
| 2024-01-24 | 9.70 | 9.83 | 9.41 | 9.79 | 4.4M |
| 2024-01-23 | 9.42 | 9.68 | 9.31 | 9.64 | 5.1M |
| 2024-01-22 | 10.06 | 10.14 | 9.40 | 9.47 | 6.5M |
| 2024-01-19 | 10.13 | 10.27 | 10.08 | 10.14 | 3.9M |
| 2024-01-18 | 10.22 | 10.35 | 9.78 | 10.13 | 6.7M |
| 2024-01-17 | 10.55 | 10.58 | 10.29 | 10.29 | 3.2M |
| 2024-01-16 | 10.60 | 10.64 | 10.40 | 10.54 | 3.0M |
| 2024-01-15 | 10.55 | 10.68 | 10.36 | 10.60 | 3.6M |
| 2024-01-12 | 10.72 | 10.74 | 10.55 | 10.57 | 2.6M |
| 2024-01-11 | 10.47 | 10.76 | 10.45 | 10.73 | 4.5M |
| 2024-01-10 | 10.57 | 10.65 | 10.37 | 10.47 | 3.5M |
| 2024-01-09 | 10.64 | 10.66 | 10.47 | 10.56 | 4.2M |
| 2024-01-08 | 10.93 | 10.93 | 10.52 | 10.54 | 4.5M |
| 2024-01-05 | 11.08 | 11.15 | 10.87 | 10.93 | 2.6M |
| 2024-01-04 | 11.23 | 11.23 | 11.00 | 11.07 | 2.9M |
| 2024-01-03 | 11.27 | 11.35 | 11.09 | 11.17 | 2.7M |
| 2024-01-02 | 11.28 | 11.33 | 11.24 | 11.26 | 3.0M |