23.40
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 | 22.25 | 22.25 | 21.46 | 21.50 | 8.0M |
| 2024-12-30 | 21.93 | 22.19 | 21.76 | 22.19 | 8.2M |
| 2024-12-27 | 21.74 | 22.10 | 21.65 | 21.87 | 7.1M |
| 2024-12-26 | 21.70 | 21.92 | 21.70 | 21.76 | 4.8M |
| 2024-12-25 | 22.10 | 22.18 | 21.60 | 21.68 | 6.9M |
| 2024-12-24 | 21.91 | 22.27 | 21.91 | 22.17 | 5.7M |
| 2024-12-23 | 22.36 | 22.55 | 21.87 | 21.91 | 8.4M |
| 2024-12-20 | 22.40 | 22.55 | 22.26 | 22.41 | 6.5M |
| 2024-12-19 | 22.25 | 22.45 | 21.91 | 22.35 | 8.2M |
| 2024-12-18 | 22.39 | 22.53 | 22.24 | 22.41 | 7.0M |
| 2024-12-17 | 22.45 | 22.65 | 22.21 | 22.28 | 8.5M |
| 2024-12-16 | 22.73 | 22.80 | 22.31 | 22.41 | 8.5M |
| 2024-12-13 | 23.32 | 23.33 | 22.65 | 22.68 | 14.7M |
| 2024-12-12 | 23.30 | 23.55 | 23.21 | 23.47 | 10.0M |
| 2024-12-11 | 23.40 | 23.57 | 23.30 | 23.44 | 8.2M |
| 2024-12-10 | 24.10 | 24.27 | 23.40 | 23.43 | 13.1M |
| 2024-12-09 | 23.71 | 23.75 | 23.27 | 23.47 | 8.7M |
| 2024-12-06 | 23.40 | 23.88 | 23.10 | 23.70 | 12.3M |
| 2024-12-05 | 23.15 | 23.49 | 23.15 | 23.43 | 7.5M |
| 2024-12-04 | 23.89 | 24.08 | 23.25 | 23.37 | 11.4M |
| 2024-12-03 | 23.90 | 24.13 | 23.65 | 23.87 | 12.8M |
| 2024-12-02 | 23.50 | 23.95 | 23.31 | 23.89 | 12.2M |
| 2024-11-29 | 23.40 | 23.80 | 23.11 | 23.59 | 12.8M |
| 2024-11-28 | 23.50 | 23.76 | 23.31 | 23.41 | 10.4M |
| 2024-11-27 | 23.13 | 23.56 | 22.45 | 23.56 | 14.3M |
| 2024-11-26 | 23.71 | 23.80 | 23.10 | 23.18 | 12.2M |
| 2024-11-25 | 23.69 | 24.41 | 23.42 | 23.83 | 15.4M |
| 2024-11-22 | 24.50 | 25.04 | 23.68 | 23.70 | 21.6M |
| 2024-11-21 | 24.90 | 25.22 | 24.50 | 24.82 | 18.1M |
| 2024-11-20 | 25.00 | 25.47 | 24.60 | 24.99 | 29.6M |
| 2024-11-19 | 23.45 | 25.48 | 23.27 | 25.36 | 37.9M |
| 2024-11-18 | 24.28 | 24.36 | 23.02 | 23.16 | 22.3M |
| 2024-11-15 | 25.00 | 25.28 | 24.04 | 24.12 | 34.5M |
| 2024-11-14 | 26.32 | 27.44 | 25.68 | 25.69 | 50.6M |
| 2024-11-13 | 25.92 | 27.45 | 25.33 | 26.20 | 42.4M |
| 2024-11-12 | 25.39 | 27.30 | 25.39 | 26.13 | 60.2M |
| 2024-11-11 | 24.00 | 25.25 | 23.88 | 25.18 | 33.2M |
| 2024-11-08 | 25.48 | 25.70 | 24.14 | 24.28 | 39.0M |
| 2024-11-07 | 24.57 | 25.15 | 24.28 | 24.89 | 31.9M |
| 2024-11-06 | 24.53 | 26.10 | 24.52 | 25.06 | 54.5M |
| 2024-11-05 | 23.69 | 24.84 | 23.69 | 24.74 | 49.0M |
| 2024-11-04 | 24.50 | 24.88 | 23.58 | 23.89 | 56.8M |
| 2024-11-01 | 21.92 | 24.16 | 21.78 | 24.16 | 56.7M |
| 2024-10-31 | 21.71 | 22.19 | 21.68 | 21.96 | 16.0M |
| 2024-10-30 | 22.20 | 22.33 | 21.61 | 21.84 | 18.9M |
| 2024-10-29 | 23.03 | 23.37 | 22.40 | 22.41 | 20.6M |
| 2024-10-28 | 23.07 | 23.18 | 22.77 | 23.07 | 19.9M |
| 2024-10-25 | 22.28 | 23.49 | 22.17 | 23.08 | 33.5M |
| 2024-10-24 | 22.80 | 22.87 | 22.24 | 22.41 | 18.5M |
| 2024-10-23 | 22.79 | 23.36 | 22.36 | 23.13 | 32.9M |
| 2024-10-22 | 22.06 | 22.56 | 21.90 | 22.55 | 17.5M |
| 2024-10-21 | 22.20 | 22.66 | 22.07 | 22.17 | 22.2M |
| 2024-10-18 | 21.44 | 22.55 | 21.44 | 22.06 | 21.6M |
| 2024-10-17 | 22.15 | 22.30 | 21.61 | 21.63 | 12.6M |
| 2024-10-16 | 21.77 | 22.34 | 21.72 | 22.08 | 11.8M |
| 2024-10-15 | 22.25 | 22.82 | 22.10 | 22.13 | 17.1M |
| 2024-10-14 | 21.80 | 22.66 | 21.60 | 22.49 | 21.9M |
| 2024-10-11 | 22.74 | 22.74 | 21.40 | 21.70 | 21.8M |
| 2024-10-10 | 23.28 | 23.86 | 22.77 | 22.88 | 25.7M |
| 2024-10-09 | 24.75 | 25.30 | 23.26 | 23.26 | 41.0M |
| 2024-10-08 | 25.84 | 25.84 | 23.90 | 25.84 | 52.0M |
| 2024-09-30 | 23.26 | 23.49 | 21.96 | 23.49 | 51.6M |
| 2024-09-27 | 19.87 | 21.35 | 19.87 | 21.35 | 44.9M |
| 2024-09-26 | 18.65 | 19.41 | 18.64 | 19.41 | 18.2M |
| 2024-09-25 | 18.92 | 19.34 | 18.75 | 18.80 | 21.0M |
| 2024-09-24 | 18.08 | 18.75 | 18.00 | 18.73 | 18.5M |
| 2024-09-23 | 17.89 | 18.08 | 17.85 | 17.99 | 4.6M |
| 2024-09-20 | 18.09 | 18.09 | 17.80 | 18.01 | 6.3M |
| 2024-09-19 | 17.98 | 18.23 | 17.70 | 18.09 | 8.9M |
| 2024-09-18 | 18.01 | 18.05 | 17.53 | 17.82 | 10.5M |
| 2024-09-13 | 18.74 | 18.82 | 18.15 | 18.15 | 11.6M |
| 2024-09-12 | 18.86 | 19.00 | 18.62 | 18.63 | 17.3M |
| 2024-09-11 | 18.15 | 19.09 | 18.15 | 19.04 | 28.0M |
| 2024-09-10 | 18.45 | 18.49 | 17.88 | 18.15 | 7.7M |
| 2024-09-09 | 18.36 | 18.53 | 18.12 | 18.21 | 8.4M |
| 2024-09-06 | 18.78 | 18.80 | 18.40 | 18.45 | 10.0M |
| 2024-09-05 | 18.80 | 19.40 | 18.76 | 18.88 | 10.6M |
| 2024-09-04 | 18.77 | 19.20 | 18.72 | 18.80 | 12.1M |
| 2024-09-03 | 18.60 | 19.36 | 18.50 | 19.00 | 19.5M |
| 2024-09-02 | 19.00 | 19.15 | 18.66 | 18.66 | 15.6M |
| 2024-08-30 | 18.85 | 19.38 | 18.82 | 19.13 | 25.0M |
| 2024-08-29 | 18.60 | 19.03 | 18.41 | 18.84 | 17.3M |
| 2024-08-28 | 18.70 | 18.74 | 18.36 | 18.69 | 13.0M |
| 2024-08-27 | 18.80 | 18.93 | 18.50 | 18.78 | 15.9M |
| 2024-08-26 | 18.08 | 19.12 | 18.08 | 18.90 | 26.7M |
| 2024-08-23 | 18.39 | 18.47 | 17.80 | 17.98 | 16.2M |
| 2024-08-22 | 19.00 | 19.26 | 18.38 | 18.44 | 25.0M |
| 2024-08-21 | 18.01 | 19.68 | 17.83 | 19.11 | 38.7M |
| 2024-08-20 | 17.98 | 18.40 | 17.70 | 17.98 | 14.8M |
| 2024-08-19 | 17.66 | 18.12 | 17.65 | 17.98 | 7.0M |
| 2024-08-16 | 18.15 | 18.20 | 17.84 | 17.89 | 7.3M |
| 2024-08-15 | 17.65 | 18.15 | 17.57 | 17.95 | 9.1M |
| 2024-08-14 | 17.80 | 18.20 | 17.72 | 17.78 | 8.3M |
| 2024-08-13 | 17.63 | 17.89 | 17.39 | 17.79 | 6.8M |
| 2024-08-12 | 17.69 | 17.80 | 17.51 | 17.63 | 4.7M |
| 2024-08-09 | 18.11 | 18.21 | 17.65 | 17.70 | 6.6M |
| 2024-08-08 | 18.00 | 18.20 | 17.75 | 18.02 | 6.2M |
| 2024-08-07 | 18.07 | 18.19 | 17.86 | 18.05 | 6.5M |
| 2024-08-06 | 18.05 | 18.40 | 17.98 | 18.20 | 10.3M |
| 2024-08-05 | 18.16 | 18.78 | 17.87 | 17.90 | 13.0M |
| 2024-08-02 | 18.04 | 18.98 | 17.99 | 18.28 | 14.9M |
| 2024-08-01 | 18.06 | 18.30 | 17.89 | 18.13 | 9.1M |
| 2024-07-31 | 17.50 | 18.15 | 17.40 | 18.15 | 11.7M |
| 2024-07-30 | 17.30 | 17.49 | 17.18 | 17.47 | 4.8M |
| 2024-07-29 | 17.80 | 17.87 | 17.33 | 17.39 | 7.2M |
| 2024-07-26 | 17.46 | 18.10 | 17.42 | 17.71 | 9.0M |
| 2024-07-25 | 17.15 | 17.84 | 17.02 | 17.54 | 10.0M |
| 2024-07-24 | 17.60 | 17.74 | 17.18 | 17.19 | 9.1M |
| 2024-07-23 | 18.65 | 18.66 | 17.61 | 17.62 | 13.6M |
| 2024-07-22 | 18.52 | 18.78 | 18.47 | 18.60 | 7.7M |
| 2024-07-19 | 18.68 | 19.02 | 18.39 | 18.76 | 11.9M |
| 2024-07-18 | 18.81 | 18.89 | 18.45 | 18.81 | 8.7M |
| 2024-07-17 | 19.25 | 19.31 | 18.91 | 18.91 | 9.0M |
| 2024-07-16 | 19.10 | 19.42 | 19.06 | 19.17 | 9.9M |
| 2024-07-15 | 19.18 | 19.45 | 19.08 | 19.20 | 11.4M |
| 2024-07-12 | 19.16 | 19.46 | 19.10 | 19.31 | 16.3M |
| 2024-07-11 | 18.70 | 19.58 | 18.58 | 19.39 | 32.4M |
| 2024-07-10 | 17.90 | 19.11 | 17.90 | 18.89 | 36.2M |
| 2024-07-09 | 17.38 | 17.54 | 16.95 | 17.37 | 8.2M |
| 2024-07-08 | 17.98 | 18.04 | 17.25 | 17.34 | 7.3M |
| 2024-07-05 | 17.86 | 18.06 | 17.60 | 17.98 | 5.4M |
| 2024-07-04 | 18.64 | 18.73 | 17.82 | 17.90 | 8.5M |
| 2024-07-03 | 18.35 | 18.78 | 18.27 | 18.54 | 6.8M |
| 2024-07-02 | 18.61 | 18.92 | 18.31 | 18.40 | 8.7M |
| 2024-07-01 | 18.12 | 18.64 | 18.08 | 18.58 | 11.3M |
| 2024-06-28 | 18.26 | 18.60 | 18.02 | 18.08 | 7.4M |
| 2024-06-27 | 18.70 | 18.90 | 18.35 | 18.36 | 7.3M |
| 2024-06-26 | 17.98 | 18.88 | 17.66 | 18.87 | 11.8M |
| 2024-06-25 | 18.02 | 18.19 | 17.78 | 17.90 | 5.3M |
| 2024-06-24 | 18.58 | 18.58 | 17.95 | 18.00 | 7.6M |
| 2024-06-21 | 18.85 | 19.05 | 18.63 | 18.74 | 4.2M |
| 2024-06-20 | 19.34 | 19.47 | 18.85 | 18.85 | 6.5M |
| 2024-06-19 | 19.71 | 19.76 | 19.41 | 19.41 | 4.9M |
| 2024-06-18 | 19.44 | 19.79 | 19.33 | 19.65 | 6.5M |
| 2024-06-17 | 19.34 | 19.60 | 19.25 | 19.44 | 5.6M |
| 2024-06-14 | 19.10 | 19.50 | 18.93 | 19.49 | 6.9M |
| 2024-06-13 | 19.36 | 19.50 | 19.17 | 19.18 | 4.6M |
| 2024-06-12 | 19.32 | 19.44 | 19.10 | 19.36 | 6.4M |
| 2024-06-11 | 19.11 | 19.37 | 18.85 | 19.36 | 5.4M |
| 2024-06-07 | 19.32 | 19.47 | 19.04 | 19.36 | 6.6M |
| 2024-06-06 | 19.76 | 20.09 | 19.13 | 19.25 | 10.1M |
| 2024-06-05 | 20.02 | 20.13 | 19.61 | 19.65 | 7.2M |
| 2024-06-04 | 19.99 | 20.24 | 19.80 | 20.14 | 6.0M |
| 2024-06-03 | 20.41 | 20.42 | 19.84 | 20.02 | 8.2M |
| 2024-05-31 | 20.58 | 20.74 | 20.36 | 20.38 | 6.4M |
| 2024-05-30 | 20.98 | 21.07 | 20.47 | 20.56 | 10.0M |
| 2024-05-29 | 20.55 | 21.08 | 20.40 | 20.99 | 9.0M |
| 2024-05-28 | 20.65 | 21.13 | 20.37 | 20.58 | 7.9M |
| 2024-05-27 | 20.60 | 20.76 | 20.16 | 20.66 | 6.1M |
| 2024-05-24 | 20.71 | 20.89 | 20.52 | 20.53 | 7.9M |
| 2024-05-23 | 21.50 | 21.51 | 20.76 | 20.81 | 12.5M |
| 2024-05-22 | 21.47 | 21.76 | 21.33 | 21.68 | 9.1M |
| 2024-05-21 | 21.77 | 21.87 | 21.35 | 21.46 | 7.8M |
| 2024-05-20 | 21.56 | 22.04 | 21.55 | 21.89 | 12.6M |
| 2024-05-17 | 21.13 | 21.40 | 20.90 | 21.40 | 7.8M |
| 2024-05-16 | 21.31 | 21.54 | 21.04 | 21.09 | 7.4M |
| 2024-05-15 | 21.50 | 21.62 | 21.28 | 21.31 | 5.4M |
| 2024-05-14 | 21.59 | 21.88 | 21.50 | 21.58 | 6.0M |
| 2024-05-13 | 21.78 | 21.85 | 21.44 | 21.57 | 8.0M |
| 2024-05-10 | 22.35 | 22.60 | 21.82 | 22.05 | 9.5M |
| 2024-05-09 | 21.82 | 22.52 | 21.82 | 22.35 | 14.3M |
| 2024-05-08 | 22.10 | 22.13 | 21.75 | 21.76 | 8.7M |
| 2024-05-07 | 22.20 | 22.42 | 22.09 | 22.19 | 8.4M |
| 2024-05-06 | 22.12 | 22.36 | 22.06 | 22.13 | 11.7M |
| 2024-04-30 | 22.10 | 22.46 | 21.75 | 21.79 | 11.8M |
| 2024-04-29 | 21.28 | 22.07 | 21.28 | 22.07 | 16.9M |
| 2024-04-26 | 20.76 | 21.40 | 20.61 | 21.27 | 16.4M |
| 2024-04-25 | 20.40 | 20.95 | 20.07 | 20.51 | 10.9M |
| 2024-04-24 | 20.39 | 20.42 | 19.73 | 20.38 | 12.1M |
| 2024-04-23 | 21.02 | 21.18 | 20.48 | 20.60 | 11.9M |
| 2024-04-22 | 21.20 | 21.65 | 20.81 | 21.22 | 11.6M |
| 2024-04-19 | 21.61 | 21.74 | 21.01 | 21.13 | 11.2M |
| 2024-04-18 | 21.15 | 22.07 | 20.83 | 21.68 | 15.2M |
| 2024-04-17 | 20.86 | 21.59 | 20.86 | 21.33 | 13.1M |
| 2024-04-16 | 22.10 | 22.36 | 20.64 | 20.74 | 17.7M |
| 2024-04-15 | 22.50 | 22.99 | 21.82 | 22.40 | 15.0M |
| 2024-04-12 | 23.57 | 23.90 | 22.80 | 22.84 | 15.0M |
| 2024-04-11 | 23.40 | 24.05 | 23.05 | 23.51 | 16.6M |
| 2024-04-10 | 24.50 | 24.53 | 23.67 | 23.80 | 17.1M |
| 2024-04-09 | 23.55 | 24.60 | 23.52 | 24.44 | 25.1M |
| 2024-04-08 | 24.10 | 24.67 | 23.65 | 23.71 | 28.5M |
| 2024-04-03 | 23.74 | 24.59 | 23.53 | 24.20 | 33.7M |
| 2024-04-02 | 22.77 | 24.38 | 22.77 | 23.84 | 36.1M |
| 2024-04-01 | 21.90 | 23.66 | 21.90 | 22.99 | 26.9M |
| 2024-03-29 | 21.43 | 21.89 | 21.38 | 21.72 | 9.5M |
| 2024-03-28 | 21.49 | 21.85 | 21.29 | 21.40 | 13.1M |
| 2024-03-27 | 22.47 | 22.47 | 21.28 | 21.32 | 11.2M |
| 2024-03-26 | 22.41 | 22.60 | 21.99 | 22.48 | 14.0M |
| 2024-03-25 | 22.98 | 23.22 | 22.43 | 22.44 | 11.7M |
| 2024-03-22 | 24.03 | 24.03 | 22.87 | 22.97 | 18.4M |
| 2024-03-21 | 24.50 | 24.66 | 23.91 | 24.12 | 10.0M |
| 2024-03-20 | 24.40 | 24.66 | 24.20 | 24.40 | 11.9M |
| 2024-03-19 | 24.33 | 25.03 | 24.33 | 24.59 | 16.6M |
| 2024-03-18 | 24.50 | 24.84 | 24.16 | 24.57 | 15.6M |
| 2024-03-15 | 23.78 | 24.72 | 23.53 | 24.45 | 17.1M |
| 2024-03-14 | 24.13 | 24.77 | 23.72 | 23.93 | 15.0M |
| 2024-03-13 | 24.15 | 24.42 | 24.03 | 24.17 | 8.8M |
| 2024-03-12 | 24.53 | 24.60 | 24.01 | 24.19 | 14.9M |
| 2024-03-11 | 23.65 | 24.57 | 23.65 | 24.43 | 22.7M |
| 2024-03-08 | 23.52 | 23.72 | 23.01 | 23.40 | 11.0M |
| 2024-03-07 | 23.65 | 24.30 | 23.46 | 23.55 | 17.4M |
| 2024-03-06 | 23.39 | 23.90 | 23.15 | 23.59 | 11.2M |
| 2024-03-05 | 23.68 | 24.05 | 23.50 | 23.62 | 14.7M |
| 2024-03-04 | 24.70 | 25.07 | 23.88 | 24.11 | 17.6M |
| 2024-03-01 | 24.30 | 24.83 | 24.16 | 24.34 | 20.9M |
| 2024-02-29 | 22.80 | 24.31 | 22.80 | 24.27 | 28.2M |
| 2024-02-28 | 23.77 | 24.77 | 22.72 | 22.97 | 30.0M |
| 2024-02-27 | 22.66 | 23.50 | 22.60 | 23.50 | 14.6M |
| 2024-02-26 | 23.12 | 23.52 | 22.79 | 22.89 | 15.1M |
| 2024-02-23 | 22.50 | 23.12 | 22.41 | 23.12 | 15.7M |
| 2024-02-22 | 22.13 | 22.72 | 22.08 | 22.50 | 12.0M |
| 2024-02-21 | 22.00 | 23.22 | 21.86 | 22.40 | 19.9M |
| 2024-02-20 | 21.43 | 22.49 | 21.12 | 22.23 | 17.3M |
| 2024-02-19 | 21.76 | 21.96 | 21.27 | 21.66 | 14.6M |
| 2024-02-08 | 21.06 | 22.20 | 21.06 | 21.42 | 20.0M |
| 2024-02-07 | 20.08 | 21.36 | 20.01 | 20.98 | 21.7M |
| 2024-02-06 | 18.17 | 20.08 | 17.87 | 20.00 | 22.4M |
| 2024-02-05 | 19.70 | 20.02 | 18.14 | 18.25 | 23.9M |
| 2024-02-02 | 21.53 | 21.73 | 19.33 | 20.16 | 21.1M |
| 2024-02-01 | 21.18 | 22.08 | 20.88 | 21.41 | 13.7M |
| 2024-01-31 | 23.14 | 23.29 | 21.49 | 21.50 | 19.9M |
| 2024-01-30 | 23.39 | 24.05 | 23.25 | 23.31 | 11.0M |
| 2024-01-29 | 25.00 | 25.19 | 23.64 | 23.66 | 19.8M |
| 2024-01-26 | 24.73 | 26.23 | 24.63 | 25.34 | 21.8M |
| 2024-01-25 | 24.35 | 25.17 | 24.11 | 24.98 | 17.0M |
| 2024-01-24 | 24.60 | 24.89 | 23.66 | 24.46 | 16.7M |
| 2024-01-23 | 23.80 | 24.81 | 22.73 | 24.62 | 23.2M |
| 2024-01-22 | 26.47 | 26.48 | 24.16 | 24.16 | 34.1M |
| 2024-01-19 | 27.02 | 28.01 | 26.80 | 26.84 | 16.7M |
| 2024-01-18 | 26.22 | 27.45 | 25.70 | 27.30 | 23.0M |
| 2024-01-17 | 28.15 | 28.26 | 26.67 | 26.67 | 19.7M |
| 2024-01-16 | 28.05 | 28.51 | 27.40 | 28.09 | 20.0M |
| 2024-01-15 | 28.38 | 28.78 | 27.98 | 28.03 | 14.9M |
| 2024-01-12 | 29.20 | 29.56 | 28.65 | 28.66 | 23.9M |
| 2024-01-11 | 27.50 | 29.93 | 27.40 | 29.47 | 40.8M |
| 2024-01-10 | 27.15 | 28.65 | 26.80 | 27.98 | 32.1M |
| 2024-01-09 | 26.81 | 27.57 | 26.10 | 27.32 | 19.9M |
| 2024-01-08 | 26.81 | 27.50 | 26.61 | 26.64 | 14.0M |
| 2024-01-05 | 27.27 | 28.09 | 26.80 | 26.96 | 19.3M |
| 2024-01-04 | 28.30 | 28.36 | 27.40 | 27.51 | 19.8M |
| 2024-01-03 | 28.18 | 29.45 | 28.06 | 28.57 | 23.5M |
| 2024-01-02 | 28.62 | 28.86 | 28.18 | 28.23 | 18.3M |