21.82
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 | 18.50 | 18.71 | 17.51 | 17.64 | 23.1M |
| 2024-12-30 | 17.84 | 18.48 | 17.50 | 18.13 | 20.6M |
| 2024-12-27 | 17.47 | 18.19 | 17.31 | 17.69 | 17.8M |
| 2024-12-26 | 17.22 | 17.68 | 17.22 | 17.47 | 11.1M |
| 2024-12-25 | 17.60 | 17.65 | 17.00 | 17.21 | 14.1M |
| 2024-12-24 | 17.96 | 18.09 | 17.50 | 17.70 | 16.4M |
| 2024-12-23 | 18.65 | 18.92 | 17.81 | 17.83 | 17.8M |
| 2024-12-20 | 18.32 | 18.92 | 18.23 | 18.76 | 19.9M |
| 2024-12-19 | 17.60 | 18.61 | 17.50 | 18.49 | 21.7M |
| 2024-12-18 | 17.61 | 17.88 | 17.40 | 17.75 | 11.0M |
| 2024-12-17 | 17.84 | 17.97 | 17.46 | 17.48 | 13.5M |
| 2024-12-16 | 18.29 | 18.31 | 17.79 | 17.93 | 14.8M |
| 2024-12-13 | 18.62 | 18.92 | 18.12 | 18.16 | 20.1M |
| 2024-12-12 | 18.88 | 18.92 | 18.60 | 18.75 | 14.3M |
| 2024-12-11 | 18.50 | 18.88 | 18.47 | 18.82 | 16.9M |
| 2024-12-10 | 18.80 | 18.97 | 18.31 | 18.53 | 21.1M |
| 2024-12-09 | 18.50 | 18.76 | 18.06 | 18.23 | 15.5M |
| 2024-12-06 | 18.54 | 18.80 | 18.29 | 18.57 | 19.0M |
| 2024-12-05 | 18.22 | 18.66 | 18.13 | 18.40 | 14.0M |
| 2024-12-04 | 18.50 | 18.75 | 18.13 | 18.25 | 14.8M |
| 2024-12-03 | 18.87 | 18.90 | 18.41 | 18.65 | 17.3M |
| 2024-12-02 | 18.70 | 18.98 | 18.37 | 18.87 | 23.7M |
| 2024-11-29 | 18.30 | 18.93 | 18.02 | 18.66 | 27.2M |
| 2024-11-28 | 18.85 | 19.18 | 18.53 | 18.56 | 31.4M |
| 2024-11-27 | 17.90 | 18.42 | 17.58 | 18.42 | 19.2M |
| 2024-11-26 | 18.35 | 18.59 | 18.00 | 18.02 | 14.5M |
| 2024-11-25 | 19.21 | 19.40 | 18.05 | 18.45 | 26.0M |
| 2024-11-22 | 19.02 | 20.28 | 18.85 | 18.88 | 44.8M |
| 2024-11-21 | 19.08 | 19.35 | 18.68 | 19.10 | 25.0M |
| 2024-11-20 | 18.46 | 19.35 | 18.38 | 19.10 | 28.7M |
| 2024-11-19 | 18.37 | 18.62 | 17.77 | 18.59 | 28.0M |
| 2024-11-18 | 19.68 | 19.82 | 18.10 | 18.30 | 34.7M |
| 2024-11-15 | 20.19 | 20.61 | 19.53 | 19.53 | 32.9M |
| 2024-11-14 | 21.22 | 21.35 | 20.03 | 20.12 | 41.4M |
| 2024-11-13 | 21.95 | 22.32 | 20.90 | 21.36 | 61.2M |
| 2024-11-12 | 21.28 | 23.14 | 20.80 | 21.95 | 96.4M |
| 2024-11-11 | 20.17 | 21.49 | 20.16 | 21.04 | 67.0M |
| 2024-11-08 | 20.02 | 21.20 | 20.01 | 20.13 | 76.5M |
| 2024-11-07 | 18.80 | 19.75 | 18.80 | 19.66 | 42.2M |
| 2024-11-06 | 19.24 | 19.64 | 18.92 | 19.13 | 42.2M |
| 2024-11-05 | 18.33 | 19.28 | 18.12 | 19.06 | 33.1M |
| 2024-11-04 | 17.77 | 18.63 | 17.77 | 18.30 | 29.2M |
| 2024-11-01 | 19.36 | 20.00 | 18.28 | 18.30 | 49.9M |
| 2024-10-31 | 19.58 | 20.10 | 18.99 | 19.60 | 62.0M |
| 2024-10-30 | 18.67 | 19.91 | 18.67 | 19.18 | 54.0M |
| 2024-10-29 | 19.00 | 19.40 | 18.60 | 18.65 | 41.2M |
| 2024-10-28 | 19.58 | 19.68 | 18.96 | 19.11 | 47.3M |
| 2024-10-25 | 19.09 | 19.60 | 18.81 | 19.29 | 53.8M |
| 2024-10-24 | 18.77 | 19.20 | 18.31 | 18.54 | 35.0M |
| 2024-10-23 | 18.70 | 19.32 | 18.44 | 18.95 | 59.5M |
| 2024-10-22 | 18.48 | 18.97 | 18.08 | 18.36 | 42.3M |
| 2024-10-21 | 18.60 | 19.10 | 18.39 | 18.54 | 51.3M |
| 2024-10-18 | 16.99 | 18.88 | 16.90 | 18.36 | 59.2M |
| 2024-10-17 | 17.60 | 17.94 | 17.08 | 17.16 | 40.3M |
| 2024-10-16 | 16.30 | 17.50 | 16.30 | 17.05 | 35.7M |
| 2024-10-15 | 17.01 | 17.65 | 16.70 | 16.85 | 50.4M |
| 2024-10-14 | 16.63 | 17.70 | 16.01 | 17.54 | 77.8M |
| 2024-10-11 | 17.76 | 18.30 | 17.76 | 17.76 | 21.0M |
| 2024-10-10 | 20.01 | 20.80 | 18.50 | 19.73 | 121.8M |
| 2024-10-09 | 18.70 | 20.41 | 18.08 | 18.91 | 73.1M |
| 2024-10-08 | 19.04 | 19.04 | 17.58 | 19.04 | 59.8M |
| 2024-09-30 | 17.00 | 17.31 | 16.12 | 17.31 | 56.7M |
| 2024-09-27 | 14.50 | 15.74 | 14.50 | 15.74 | 30.1M |
| 2024-09-26 | 13.76 | 14.35 | 13.70 | 14.31 | 19.0M |
| 2024-09-25 | 13.73 | 14.17 | 13.70 | 13.76 | 21.3M |
| 2024-09-24 | 13.46 | 13.75 | 13.18 | 13.70 | 20.4M |
| 2024-09-23 | 13.33 | 13.60 | 13.24 | 13.43 | 12.7M |
| 2024-09-20 | 13.14 | 13.63 | 13.11 | 13.46 | 19.3M |
| 2024-09-19 | 12.75 | 13.22 | 12.61 | 13.18 | 15.9M |
| 2024-09-18 | 12.67 | 12.75 | 12.30 | 12.59 | 10.1M |
| 2024-09-13 | 13.04 | 13.17 | 12.70 | 12.78 | 11.8M |
| 2024-09-12 | 13.18 | 13.34 | 13.00 | 13.03 | 16.2M |
| 2024-09-11 | 12.75 | 13.04 | 12.74 | 12.93 | 10.5M |
| 2024-09-10 | 12.66 | 13.00 | 12.34 | 12.84 | 11.1M |
| 2024-09-09 | 12.51 | 12.67 | 12.30 | 12.54 | 7.1M |
| 2024-09-06 | 12.82 | 12.87 | 12.51 | 12.54 | 8.4M |
| 2024-09-05 | 12.66 | 12.88 | 12.65 | 12.82 | 8.8M |
| 2024-09-04 | 12.51 | 12.82 | 12.48 | 12.66 | 9.3M |
| 2024-09-03 | 12.33 | 12.67 | 12.28 | 12.67 | 10.3M |
| 2024-09-02 | 12.65 | 12.76 | 12.29 | 12.31 | 11.4M |
| 2024-08-30 | 12.25 | 12.90 | 12.25 | 12.65 | 15.1M |
| 2024-08-29 | 12.14 | 12.41 | 11.99 | 12.27 | 9.1M |
| 2024-08-28 | 12.24 | 12.39 | 11.93 | 12.15 | 7.7M |
| 2024-08-27 | 12.49 | 12.49 | 12.13 | 12.20 | 7.2M |
| 2024-08-26 | 12.34 | 12.60 | 12.34 | 12.53 | 6.6M |
| 2024-08-23 | 12.30 | 12.51 | 12.29 | 12.41 | 7.8M |
| 2024-08-22 | 12.58 | 12.71 | 12.28 | 12.31 | 7.9M |
| 2024-08-21 | 12.43 | 12.77 | 12.36 | 12.51 | 9.4M |
| 2024-08-20 | 12.78 | 12.94 | 12.44 | 12.47 | 9.6M |
| 2024-08-19 | 12.76 | 13.09 | 12.72 | 12.82 | 10.4M |
| 2024-08-16 | 13.05 | 13.14 | 12.78 | 12.80 | 9.7M |
| 2024-08-15 | 12.92 | 13.27 | 12.76 | 13.05 | 12.0M |
| 2024-08-14 | 13.06 | 13.15 | 12.95 | 12.96 | 6.2M |
| 2024-08-13 | 13.10 | 13.22 | 12.90 | 13.14 | 7.6M |
| 2024-08-12 | 13.20 | 13.29 | 13.02 | 13.10 | 6.8M |
| 2024-08-09 | 13.61 | 13.68 | 13.29 | 13.30 | 7.1M |
| 2024-08-08 | 13.54 | 13.67 | 13.29 | 13.50 | 8.3M |
| 2024-08-07 | 13.69 | 13.88 | 13.60 | 13.64 | 9.2M |
| 2024-08-06 | 13.74 | 13.97 | 13.49 | 13.70 | 11.2M |
| 2024-08-05 | 13.80 | 14.18 | 13.50 | 13.50 | 13.8M |
| 2024-08-02 | 14.40 | 14.51 | 13.95 | 13.95 | 15.9M |
| 2024-08-01 | 14.18 | 14.83 | 14.08 | 14.50 | 29.6M |
| 2024-07-31 | 13.12 | 14.42 | 13.12 | 14.19 | 30.1M |
| 2024-07-30 | 13.03 | 13.31 | 12.95 | 13.11 | 7.6M |
| 2024-07-29 | 13.06 | 13.24 | 12.91 | 13.15 | 7.0M |
| 2024-07-26 | 12.97 | 13.27 | 12.93 | 13.10 | 7.5M |
| 2024-07-25 | 12.86 | 13.16 | 12.73 | 12.96 | 9.0M |
| 2024-07-24 | 13.36 | 13.46 | 12.90 | 12.96 | 10.3M |
| 2024-07-23 | 13.78 | 13.88 | 13.35 | 13.36 | 8.5M |
| 2024-07-22 | 13.90 | 14.02 | 13.64 | 13.77 | 10.9M |
| 2024-07-19 | 13.37 | 13.86 | 13.31 | 13.74 | 10.4M |
| 2024-07-18 | 13.53 | 13.55 | 13.06 | 13.43 | 12.6M |
| 2024-07-17 | 13.92 | 14.15 | 13.66 | 13.67 | 8.3M |
| 2024-07-16 | 13.69 | 13.99 | 13.54 | 13.92 | 10.0M |
| 2024-07-15 | 14.30 | 14.39 | 13.60 | 13.71 | 17.5M |
| 2024-07-12 | 14.91 | 14.97 | 14.33 | 14.41 | 13.9M |
| 2024-07-11 | 14.86 | 15.03 | 14.75 | 14.99 | 11.1M |
| 2024-07-10 | 14.67 | 14.99 | 14.48 | 14.62 | 10.0M |
| 2024-07-09 | 14.40 | 14.91 | 14.34 | 14.87 | 10.7M |
| 2024-07-08 | 14.97 | 14.97 | 14.38 | 14.46 | 9.3M |
| 2024-07-05 | 14.89 | 15.11 | 14.64 | 15.00 | 9.8M |
| 2024-07-04 | 15.29 | 15.58 | 14.90 | 14.90 | 13.7M |
| 2024-07-03 | 15.55 | 15.60 | 15.20 | 15.21 | 11.3M |
| 2024-07-02 | 15.17 | 15.75 | 15.07 | 15.54 | 18.5M |
| 2024-07-01 | 15.03 | 15.17 | 14.62 | 15.08 | 9.6M |
| 2024-06-28 | 14.86 | 15.19 | 14.71 | 14.98 | 10.4M |
| 2024-06-27 | 14.91 | 15.21 | 14.86 | 14.91 | 12.0M |
| 2024-06-26 | 14.16 | 15.06 | 14.00 | 15.06 | 15.7M |
| 2024-06-25 | 14.55 | 14.74 | 13.97 | 14.12 | 12.7M |
| 2024-06-24 | 15.33 | 15.33 | 14.51 | 14.53 | 14.7M |
| 2024-06-21 | 15.32 | 15.44 | 15.04 | 15.34 | 9.2M |
| 2024-06-20 | 15.88 | 15.93 | 15.31 | 15.34 | 12.6M |
| 2024-06-19 | 16.13 | 16.30 | 15.91 | 15.92 | 9.6M |
| 2024-06-18 | 15.99 | 16.33 | 15.99 | 16.13 | 11.1M |
| 2024-06-17 | 15.90 | 16.21 | 15.72 | 16.10 | 14.4M |
| 2024-06-14 | 15.97 | 16.37 | 15.90 | 16.08 | 24.9M |
| 2024-06-13 | 15.88 | 16.18 | 15.80 | 16.01 | 12.9M |
| 2024-06-12 | 15.65 | 16.11 | 15.64 | 15.91 | 14.5M |
| 2024-06-11 | 15.28 | 15.76 | 15.09 | 15.74 | 12.7M |
| 2024-06-07 | 15.38 | 15.46 | 15.05 | 15.30 | 8.3M |
| 2024-06-06 | 15.82 | 15.87 | 15.23 | 15.28 | 13.2M |
| 2024-06-05 | 15.83 | 16.03 | 15.73 | 15.74 | 12.1M |
| 2024-06-04 | 15.67 | 15.83 | 15.45 | 15.80 | 11.0M |
| 2024-06-03 | 15.68 | 15.87 | 15.55 | 15.69 | 12.0M |
| 2024-05-31 | 15.67 | 15.84 | 15.64 | 15.64 | 15.5M |
| 2024-05-30 | 15.61 | 15.85 | 15.42 | 15.77 | 9.2M |
| 2024-05-29 | 15.74 | 15.94 | 15.55 | 15.70 | 9.4M |
| 2024-05-28 | 16.04 | 16.37 | 15.70 | 15.73 | 14.2M |
| 2024-05-27 | 15.96 | 16.30 | 15.65 | 16.24 | 12.6M |
| 2024-05-24 | 16.18 | 16.25 | 15.84 | 15.88 | 15.5M |
| 2024-05-23 | 16.84 | 16.89 | 16.13 | 16.14 | 18.6M |
| 2024-05-22 | 16.86 | 16.98 | 16.66 | 16.96 | 10.7M |
| 2024-05-21 | 17.00 | 17.18 | 16.80 | 16.86 | 13.4M |
| 2024-05-20 | 16.50 | 17.47 | 16.36 | 17.06 | 25.5M |
| 2024-05-17 | 16.15 | 16.84 | 15.95 | 16.64 | 21.1M |
| 2024-05-16 | 16.35 | 16.54 | 16.12 | 16.12 | 15.8M |
| 2024-05-15 | 16.69 | 16.81 | 16.34 | 16.34 | 17.2M |
| 2024-05-14 | 16.27 | 17.19 | 16.10 | 16.92 | 26.6M |
| 2024-05-13 | 16.21 | 16.43 | 15.94 | 16.11 | 14.9M |
| 2024-05-10 | 16.87 | 16.96 | 16.45 | 16.59 | 13.7M |
| 2024-05-09 | 16.80 | 17.07 | 16.79 | 16.89 | 16.1M |
| 2024-05-08 | 17.24 | 17.24 | 16.79 | 16.80 | 18.1M |
| 2024-05-07 | 17.36 | 17.57 | 17.27 | 17.40 | 17.9M |
| 2024-05-06 | 17.79 | 17.86 | 17.25 | 17.45 | 33.9M |
| 2024-04-30 | 17.48 | 17.80 | 16.83 | 17.59 | 42.6M |
| 2024-04-29 | 16.79 | 17.18 | 16.52 | 17.18 | 31.9M |
| 2024-04-26 | 15.95 | 16.77 | 15.95 | 16.67 | 25.8M |
| 2024-04-25 | 16.12 | 16.34 | 15.89 | 16.05 | 13.4M |
| 2024-04-24 | 16.00 | 16.29 | 15.96 | 16.27 | 17.0M |
| 2024-04-23 | 16.23 | 16.28 | 15.85 | 15.87 | 12.4M |
| 2024-04-22 | 15.98 | 16.28 | 15.47 | 16.05 | 12.9M |
| 2024-04-19 | 16.35 | 16.36 | 15.81 | 16.01 | 17.6M |
| 2024-04-18 | 16.60 | 16.86 | 16.38 | 16.43 | 20.7M |
| 2024-04-17 | 15.99 | 16.56 | 15.90 | 16.53 | 18.4M |
| 2024-04-16 | 16.38 | 16.85 | 15.67 | 15.70 | 20.0M |
| 2024-04-15 | 16.32 | 16.88 | 15.89 | 16.56 | 18.5M |
| 2024-04-12 | 16.55 | 16.78 | 16.29 | 16.32 | 10.9M |
| 2024-04-11 | 16.66 | 16.98 | 16.39 | 16.62 | 16.3M |
| 2024-04-10 | 17.17 | 17.19 | 16.38 | 16.57 | 15.4M |
| 2024-04-09 | 17.29 | 17.38 | 16.93 | 17.22 | 11.7M |
| 2024-04-08 | 17.79 | 17.79 | 17.11 | 17.13 | 19.4M |
| 2024-04-03 | 18.71 | 18.80 | 17.93 | 18.03 | 16.9M |
| 2024-04-02 | 19.28 | 19.33 | 18.56 | 18.67 | 22.1M |
| 2024-04-01 | 18.28 | 19.90 | 18.20 | 19.28 | 37.6M |
| 2024-03-29 | 18.30 | 18.34 | 17.70 | 18.09 | 18.4M |
| 2024-03-28 | 17.75 | 18.63 | 17.71 | 18.43 | 21.6M |
| 2024-03-27 | 19.25 | 19.32 | 17.69 | 17.75 | 28.7M |
| 2024-03-26 | 19.68 | 20.09 | 19.11 | 19.33 | 21.9M |
| 2024-03-25 | 20.71 | 21.05 | 19.89 | 19.90 | 24.9M |
| 2024-03-22 | 20.92 | 21.18 | 20.46 | 20.70 | 23.5M |
| 2024-03-21 | 21.29 | 21.45 | 20.75 | 20.91 | 25.2M |
| 2024-03-20 | 20.31 | 21.62 | 20.25 | 21.29 | 39.7M |
| 2024-03-19 | 20.59 | 20.75 | 20.34 | 20.35 | 21.6M |
| 2024-03-18 | 19.78 | 20.83 | 19.66 | 20.70 | 40.0M |
| 2024-03-15 | 19.66 | 19.73 | 19.30 | 19.66 | 15.4M |
| 2024-03-14 | 20.05 | 20.17 | 19.39 | 19.70 | 26.3M |
| 2024-03-13 | 20.09 | 20.88 | 20.09 | 20.36 | 38.3M |
| 2024-03-12 | 20.38 | 20.44 | 19.76 | 19.93 | 21.4M |
| 2024-03-11 | 19.43 | 20.15 | 19.33 | 20.11 | 20.2M |
| 2024-03-08 | 19.17 | 20.03 | 18.91 | 19.80 | 23.7M |
| 2024-03-07 | 19.94 | 20.23 | 19.16 | 19.16 | 26.4M |
| 2024-03-06 | 19.61 | 20.09 | 19.46 | 19.81 | 23.1M |
| 2024-03-05 | 20.19 | 20.49 | 19.78 | 19.93 | 30.9M |
| 2024-03-04 | 21.00 | 21.02 | 19.94 | 20.64 | 43.5M |
| 2024-03-01 | 19.80 | 20.75 | 19.70 | 20.75 | 50.1M |
| 2024-02-29 | 18.22 | 19.86 | 18.22 | 19.77 | 35.4M |
| 2024-02-28 | 20.00 | 20.50 | 18.39 | 18.51 | 47.2M |
| 2024-02-27 | 18.79 | 20.25 | 18.75 | 20.10 | 43.8M |
| 2024-02-26 | 18.75 | 19.29 | 18.41 | 18.98 | 35.7M |
| 2024-02-23 | 18.78 | 19.12 | 18.42 | 18.88 | 37.5M |
| 2024-02-22 | 18.60 | 18.97 | 18.24 | 18.60 | 44.5M |
| 2024-02-21 | 17.27 | 18.15 | 17.16 | 17.48 | 29.2M |
| 2024-02-20 | 17.00 | 18.05 | 16.70 | 17.68 | 32.4M |
| 2024-02-19 | 17.02 | 17.35 | 16.66 | 17.22 | 28.0M |
| 2024-02-08 | 16.01 | 17.16 | 16.01 | 16.66 | 31.7M |
| 2024-02-07 | 15.24 | 16.39 | 15.20 | 15.83 | 35.7M |
| 2024-02-06 | 14.00 | 15.80 | 13.54 | 15.31 | 35.1M |
| 2024-02-05 | 16.13 | 16.15 | 14.82 | 14.82 | 30.6M |
| 2024-02-02 | 17.36 | 17.70 | 15.99 | 16.47 | 30.7M |
| 2024-02-01 | 17.28 | 18.16 | 16.60 | 17.36 | 34.3M |
| 2024-01-31 | 18.20 | 18.65 | 17.36 | 17.60 | 39.5M |
| 2024-01-30 | 18.46 | 19.72 | 18.43 | 18.87 | 41.8M |
| 2024-01-29 | 19.00 | 19.24 | 18.38 | 18.46 | 31.7M |
| 2024-01-26 | 19.48 | 19.86 | 18.97 | 19.00 | 58.0M |
| 2024-01-25 | 17.09 | 18.88 | 17.01 | 18.88 | 43.5M |
| 2024-01-24 | 17.11 | 17.24 | 16.50 | 17.16 | 22.1M |
| 2024-01-23 | 16.73 | 17.35 | 16.60 | 17.16 | 21.4M |
| 2024-01-22 | 17.18 | 17.63 | 16.55 | 16.75 | 21.3M |
| 2024-01-19 | 17.78 | 17.87 | 17.25 | 17.28 | 16.0M |
| 2024-01-18 | 17.54 | 17.95 | 17.00 | 17.78 | 22.2M |
| 2024-01-17 | 17.97 | 18.21 | 17.50 | 17.51 | 15.1M |
| 2024-01-16 | 18.01 | 18.17 | 17.54 | 17.93 | 18.7M |
| 2024-01-15 | 17.69 | 18.47 | 17.47 | 18.01 | 29.3M |
| 2024-01-12 | 18.53 | 18.54 | 17.75 | 17.78 | 48.2M |
| 2024-01-11 | 17.05 | 17.82 | 16.90 | 17.82 | 20.2M |
| 2024-01-10 | 16.50 | 16.66 | 15.95 | 16.20 | 36.1M |
| 2024-01-09 | 18.63 | 18.79 | 16.76 | 16.76 | 52.4M |
| 2024-01-08 | 19.10 | 19.23 | 18.56 | 18.62 | 17.1M |
| 2024-01-05 | 20.38 | 20.47 | 19.10 | 19.28 | 22.7M |
| 2024-01-04 | 20.50 | 20.50 | 19.91 | 20.09 | 13.8M |
| 2024-01-03 | 20.60 | 20.72 | 19.98 | 20.51 | 19.9M |
| 2024-01-02 | 21.06 | 21.18 | 20.46 | 20.52 | 20.3M |