19.83
Last Update: 2025-09-26
| 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 | 17.00 | 17.19 | 15.70 | 15.76 | 32.5M |
| 2024-12-30 | 17.02 | 17.16 | 16.09 | 17.00 | 44.6M |
| 2024-12-27 | 15.49 | 18.66 | 15.44 | 17.16 | 68.5M |
| 2024-12-26 | 15.30 | 15.74 | 15.28 | 15.55 | 10.2M |
| 2024-12-25 | 15.81 | 15.90 | 15.08 | 15.25 | 12.4M |
| 2024-12-24 | 16.05 | 16.20 | 15.45 | 15.93 | 13.4M |
| 2024-12-23 | 16.98 | 17.00 | 15.93 | 15.95 | 16.9M |
| 2024-12-20 | 16.40 | 17.15 | 16.22 | 16.87 | 20.8M |
| 2024-12-19 | 15.80 | 16.50 | 15.69 | 16.43 | 15.3M |
| 2024-12-18 | 15.60 | 16.31 | 15.24 | 16.08 | 15.9M |
| 2024-12-17 | 16.93 | 16.98 | 15.54 | 15.63 | 22.6M |
| 2024-12-16 | 17.21 | 17.77 | 16.96 | 17.05 | 26.6M |
| 2024-12-13 | 17.20 | 17.83 | 16.81 | 17.36 | 33.7M |
| 2024-12-12 | 16.50 | 17.36 | 16.31 | 17.34 | 33.7M |
| 2024-12-11 | 16.22 | 16.53 | 16.17 | 16.47 | 14.5M |
| 2024-12-10 | 16.68 | 16.78 | 16.25 | 16.28 | 19.2M |
| 2024-12-09 | 16.30 | 16.44 | 15.93 | 16.06 | 12.9M |
| 2024-12-06 | 16.34 | 16.58 | 16.07 | 16.44 | 16.9M |
| 2024-12-05 | 16.03 | 16.43 | 16.03 | 16.20 | 13.5M |
| 2024-12-04 | 16.51 | 16.77 | 16.09 | 16.20 | 19.7M |
| 2024-12-03 | 16.38 | 16.43 | 15.98 | 16.22 | 14.3M |
| 2024-12-02 | 16.30 | 16.50 | 16.22 | 16.39 | 16.1M |
| 2024-11-29 | 16.03 | 16.55 | 15.70 | 16.27 | 18.8M |
| 2024-11-28 | 15.91 | 16.39 | 15.91 | 16.03 | 16.9M |
| 2024-11-27 | 15.23 | 15.97 | 14.86 | 15.96 | 16.7M |
| 2024-11-26 | 15.60 | 15.75 | 15.23 | 15.23 | 10.4M |
| 2024-11-25 | 15.62 | 15.77 | 15.10 | 15.64 | 14.2M |
| 2024-11-22 | 16.25 | 16.41 | 15.30 | 15.39 | 18.0M |
| 2024-11-21 | 16.33 | 16.47 | 16.01 | 16.29 | 15.1M |
| 2024-11-20 | 16.00 | 16.50 | 16.00 | 16.37 | 15.5M |
| 2024-11-19 | 15.71 | 16.21 | 15.38 | 16.13 | 16.9M |
| 2024-11-18 | 16.53 | 16.68 | 15.30 | 15.48 | 20.4M |
| 2024-11-15 | 17.21 | 17.64 | 16.46 | 16.48 | 20.4M |
| 2024-11-14 | 18.00 | 18.00 | 17.23 | 17.27 | 16.4M |
| 2024-11-13 | 17.61 | 18.15 | 17.61 | 18.01 | 18.3M |
| 2024-11-12 | 19.05 | 19.06 | 17.78 | 18.09 | 34.4M |
| 2024-11-11 | 18.40 | 19.17 | 18.29 | 19.04 | 41.8M |
| 2024-11-08 | 17.80 | 18.83 | 17.75 | 18.28 | 43.4M |
| 2024-11-07 | 16.92 | 17.66 | 16.84 | 17.55 | 25.5M |
| 2024-11-06 | 17.29 | 17.78 | 17.01 | 17.18 | 31.8M |
| 2024-11-05 | 16.53 | 17.40 | 16.44 | 17.32 | 33.0M |
| 2024-11-04 | 16.10 | 16.63 | 16.10 | 16.49 | 26.5M |
| 2024-11-01 | 18.18 | 18.38 | 16.45 | 16.49 | 53.7M |
| 2024-10-31 | 18.51 | 18.88 | 18.18 | 18.55 | 42.8M |
| 2024-10-30 | 19.00 | 19.28 | 18.21 | 18.79 | 52.6M |
| 2024-10-29 | 19.00 | 19.88 | 18.58 | 19.70 | 67.8M |
| 2024-10-28 | 20.11 | 21.90 | 19.22 | 19.30 | 98.2M |
| 2024-10-25 | 18.44 | 20.51 | 18.12 | 19.92 | 85.7M |
| 2024-10-24 | 17.60 | 19.19 | 17.44 | 18.81 | 60.1M |
| 2024-10-23 | 17.95 | 18.74 | 17.85 | 18.01 | 57.6M |
| 2024-10-22 | 19.18 | 19.30 | 17.90 | 18.21 | 88.4M |
| 2024-10-21 | 17.18 | 20.21 | 16.95 | 20.21 | 115.8M |
| 2024-10-18 | 15.34 | 17.23 | 15.33 | 16.84 | 63.5M |
| 2024-10-17 | 16.09 | 16.55 | 15.58 | 15.66 | 53.6M |
| 2024-10-16 | 15.46 | 17.50 | 15.22 | 16.04 | 69.9M |
| 2024-10-15 | 15.05 | 15.97 | 14.75 | 15.60 | 52.9M |
| 2024-10-14 | 14.22 | 15.16 | 14.07 | 15.11 | 33.1M |
| 2024-10-11 | 14.76 | 15.13 | 13.83 | 14.15 | 34.1M |
| 2024-10-10 | 15.96 | 16.28 | 14.84 | 15.13 | 40.4M |
| 2024-10-09 | 16.71 | 17.78 | 15.40 | 15.40 | 67.9M |
| 2024-10-08 | 17.50 | 17.53 | 15.80 | 17.53 | 73.5M |
| 2024-09-30 | 12.99 | 14.80 | 12.79 | 14.61 | 60.1M |
| 2024-09-27 | 11.76 | 12.59 | 11.55 | 12.49 | 51.1M |
| 2024-09-26 | 11.19 | 11.79 | 11.18 | 11.72 | 46.8M |
| 2024-09-25 | 11.19 | 11.46 | 11.01 | 11.08 | 36.8M |
| 2024-09-24 | 10.91 | 11.30 | 10.65 | 11.23 | 37.3M |
| 2024-09-23 | 10.56 | 11.09 | 10.54 | 11.09 | 34.6M |
| 2024-09-20 | 10.56 | 10.84 | 10.49 | 10.65 | 25.6M |
| 2024-09-19 | 10.35 | 10.70 | 10.03 | 10.68 | 28.4M |
| 2024-09-18 | 10.50 | 10.79 | 10.06 | 10.25 | 27.8M |
| 2024-09-13 | 10.38 | 10.85 | 10.15 | 10.59 | 31.1M |
| 2024-09-12 | 10.30 | 10.81 | 10.26 | 10.36 | 25.5M |
| 2024-09-11 | 10.29 | 10.37 | 10.10 | 10.23 | 8.7M |
| 2024-09-10 | 10.26 | 10.45 | 10.04 | 10.33 | 11.8M |
| 2024-09-09 | 10.23 | 10.39 | 10.13 | 10.23 | 10.5M |
| 2024-09-06 | 10.75 | 10.79 | 10.30 | 10.35 | 14.3M |
| 2024-09-05 | 10.71 | 10.90 | 10.66 | 10.75 | 13.1M |
| 2024-09-04 | 10.75 | 10.91 | 10.60 | 10.70 | 13.2M |
| 2024-09-03 | 10.88 | 11.02 | 10.70 | 10.92 | 18.6M |
| 2024-09-02 | 11.25 | 11.38 | 10.89 | 10.93 | 29.0M |
| 2024-08-30 | 10.08 | 11.80 | 10.04 | 11.35 | 49.0M |
| 2024-08-29 | 9.75 | 10.10 | 9.70 | 10.06 | 8.6M |
| 2024-08-28 | 9.72 | 9.89 | 9.67 | 9.79 | 7.0M |
| 2024-08-27 | 9.98 | 10.08 | 9.72 | 9.77 | 10.7M |
| 2024-08-26 | 10.24 | 10.31 | 9.98 | 10.04 | 9.1M |
| 2024-08-23 | 9.97 | 10.23 | 9.91 | 10.10 | 9.7M |
| 2024-08-22 | 10.30 | 10.44 | 9.98 | 10.03 | 12.1M |
| 2024-08-21 | 10.28 | 10.51 | 10.23 | 10.27 | 11.4M |
| 2024-08-20 | 10.46 | 10.62 | 10.25 | 10.31 | 12.6M |
| 2024-08-19 | 10.46 | 10.62 | 10.35 | 10.40 | 11.2M |
| 2024-08-16 | 10.48 | 10.77 | 10.46 | 10.49 | 16.7M |
| 2024-08-15 | 10.12 | 10.66 | 10.09 | 10.52 | 18.2M |
| 2024-08-14 | 10.12 | 10.31 | 10.03 | 10.19 | 13.4M |
| 2024-08-13 | 9.86 | 10.09 | 9.85 | 10.08 | 9.5M |
| 2024-08-12 | 10.03 | 10.09 | 9.74 | 9.87 | 10.6M |
| 2024-08-09 | 10.09 | 10.36 | 10.00 | 10.03 | 17.7M |
| 2024-08-08 | 10.01 | 10.15 | 9.70 | 9.89 | 18.7M |
| 2024-08-07 | 10.25 | 10.44 | 10.14 | 10.19 | 13.5M |
| 2024-08-06 | 10.45 | 10.58 | 10.10 | 10.31 | 15.4M |
| 2024-08-05 | 10.58 | 10.82 | 10.19 | 10.21 | 19.3M |
| 2024-08-02 | 11.02 | 11.23 | 10.79 | 10.80 | 23.9M |
| 2024-08-01 | 10.95 | 11.48 | 10.89 | 11.28 | 33.7M |
| 2024-07-31 | 10.40 | 10.95 | 10.38 | 10.92 | 30.8M |
| 2024-07-30 | 10.02 | 10.64 | 9.97 | 10.62 | 26.0M |
| 2024-07-29 | 10.20 | 10.33 | 10.10 | 10.12 | 11.7M |
| 2024-07-26 | 10.07 | 10.30 | 9.97 | 10.20 | 13.2M |
| 2024-07-25 | 10.01 | 10.26 | 9.90 | 10.09 | 12.7M |
| 2024-07-24 | 10.12 | 10.36 | 10.09 | 10.15 | 14.3M |
| 2024-07-23 | 10.42 | 10.65 | 10.19 | 10.23 | 21.0M |
| 2024-07-22 | 10.47 | 10.93 | 10.47 | 10.60 | 30.6M |
| 2024-07-19 | 10.17 | 10.59 | 10.12 | 10.42 | 26.7M |
| 2024-07-18 | 10.00 | 10.33 | 9.64 | 10.27 | 26.8M |
| 2024-07-17 | 10.23 | 10.63 | 10.10 | 10.13 | 24.7M |
| 2024-07-16 | 10.02 | 10.50 | 9.95 | 10.44 | 36.5M |
| 2024-07-15 | 10.50 | 10.50 | 9.86 | 9.90 | 34.2M |
| 2024-07-12 | 9.16 | 9.27 | 9.12 | 9.19 | 6.3M |
| 2024-07-11 | 9.35 | 9.47 | 9.16 | 9.25 | 9.5M |
| 2024-07-10 | 9.18 | 9.39 | 9.09 | 9.12 | 8.6M |
| 2024-07-09 | 8.84 | 9.22 | 8.81 | 9.20 | 10.4M |
| 2024-07-08 | 8.96 | 9.14 | 8.85 | 8.88 | 7.3M |
| 2024-07-05 | 8.91 | 9.12 | 8.79 | 9.04 | 7.3M |
| 2024-07-04 | 9.20 | 9.25 | 8.89 | 8.91 | 8.3M |
| 2024-07-03 | 9.42 | 9.44 | 9.15 | 9.17 | 10.1M |
| 2024-07-02 | 9.33 | 9.66 | 9.24 | 9.38 | 15.3M |
| 2024-07-01 | 9.10 | 9.18 | 8.80 | 9.13 | 10.1M |
| 2024-06-28 | 9.13 | 9.45 | 9.11 | 9.13 | 12.0M |
| 2024-06-27 | 9.10 | 9.68 | 9.05 | 9.22 | 17.5M |
| 2024-06-26 | 8.72 | 9.24 | 8.53 | 9.22 | 13.0M |
| 2024-06-25 | 9.22 | 9.25 | 8.59 | 8.72 | 17.9M |
| 2024-06-24 | 9.80 | 9.84 | 9.19 | 9.23 | 16.0M |
| 2024-06-21 | 9.80 | 9.97 | 9.60 | 9.88 | 12.0M |
| 2024-06-20 | 10.43 | 10.46 | 10.02 | 10.02 | 18.5M |
| 2024-06-19 | 10.29 | 10.63 | 10.29 | 10.54 | 26.3M |
| 2024-06-18 | 10.26 | 10.34 | 10.15 | 10.24 | 12.2M |
| 2024-06-17 | 10.15 | 10.31 | 10.05 | 10.25 | 11.4M |
| 2024-06-14 | 10.24 | 10.37 | 10.04 | 10.21 | 13.4M |
| 2024-06-13 | 10.33 | 10.48 | 10.21 | 10.28 | 17.1M |
| 2024-06-12 | 9.91 | 10.52 | 9.91 | 10.35 | 22.0M |
| 2024-06-11 | 9.54 | 10.20 | 9.47 | 10.04 | 16.9M |
| 2024-06-07 | 9.61 | 9.83 | 9.41 | 9.62 | 11.9M |
| 2024-06-06 | 9.90 | 10.27 | 9.38 | 9.44 | 18.9M |
| 2024-06-05 | 10.10 | 10.36 | 9.82 | 9.83 | 18.8M |
| 2024-06-04 | 10.52 | 10.71 | 10.06 | 10.25 | 26.5M |
| 2024-06-03 | 10.49 | 11.08 | 10.40 | 10.83 | 38.9M |
| 2024-05-31 | 9.96 | 10.36 | 9.95 | 10.29 | 20.2M |
| 2024-05-30 | 9.68 | 10.28 | 9.50 | 10.09 | 24.1M |
| 2024-05-29 | 9.73 | 9.92 | 9.61 | 9.70 | 9.1M |
| 2024-05-28 | 9.86 | 10.27 | 9.71 | 9.82 | 15.3M |
| 2024-05-27 | 9.62 | 9.90 | 9.36 | 9.90 | 11.3M |
| 2024-05-24 | 9.99 | 10.02 | 9.56 | 9.57 | 9.3M |
| 2024-05-23 | 10.20 | 10.24 | 9.92 | 9.94 | 8.6M |
| 2024-05-22 | 10.10 | 10.25 | 10.02 | 10.20 | 6.5M |
| 2024-05-21 | 10.23 | 10.34 | 10.10 | 10.14 | 6.8M |
| 2024-05-20 | 10.30 | 10.37 | 10.14 | 10.23 | 8.7M |
| 2024-05-17 | 10.10 | 10.29 | 9.96 | 10.29 | 9.2M |
| 2024-05-16 | 10.19 | 10.29 | 10.04 | 10.10 | 8.5M |
| 2024-05-15 | 10.16 | 10.35 | 10.01 | 10.07 | 8.3M |
| 2024-05-14 | 10.20 | 10.39 | 10.07 | 10.17 | 9.1M |
| 2024-05-13 | 10.45 | 10.45 | 10.06 | 10.14 | 14.0M |
| 2024-05-10 | 11.09 | 11.10 | 10.52 | 10.57 | 16.4M |
| 2024-05-09 | 10.82 | 11.28 | 10.77 | 11.06 | 18.1M |
| 2024-05-08 | 10.96 | 11.16 | 10.72 | 10.76 | 12.9M |
| 2024-05-07 | 10.90 | 11.13 | 10.80 | 11.00 | 12.4M |
| 2024-05-06 | 10.98 | 11.10 | 10.80 | 10.88 | 12.3M |
| 2024-04-30 | 11.02 | 11.18 | 10.65 | 10.81 | 14.6M |
| 2024-04-29 | 10.55 | 11.12 | 10.51 | 11.01 | 20.0M |
| 2024-04-26 | 10.38 | 10.94 | 10.38 | 10.84 | 18.2M |
| 2024-04-25 | 10.29 | 10.73 | 10.27 | 10.43 | 14.7M |
| 2024-04-24 | 10.09 | 10.45 | 10.09 | 10.41 | 14.3M |
| 2024-04-23 | 10.03 | 10.26 | 9.97 | 10.02 | 12.0M |
| 2024-04-22 | 9.70 | 10.03 | 9.41 | 9.95 | 11.3M |
| 2024-04-19 | 10.16 | 10.20 | 9.80 | 9.97 | 14.6M |
| 2024-04-18 | 10.31 | 10.46 | 10.01 | 10.23 | 17.7M |
| 2024-04-17 | 9.70 | 10.42 | 9.70 | 10.38 | 22.9M |
| 2024-04-16 | 10.19 | 10.26 | 9.19 | 9.21 | 23.6M |
| 2024-04-15 | 10.92 | 11.19 | 10.00 | 10.26 | 25.6M |
| 2024-04-12 | 11.22 | 11.49 | 11.14 | 11.15 | 13.8M |
| 2024-04-11 | 11.00 | 11.55 | 10.90 | 11.21 | 15.3M |
| 2024-04-10 | 11.83 | 11.89 | 11.13 | 11.25 | 20.7M |
| 2024-04-09 | 12.06 | 12.10 | 11.42 | 11.85 | 16.7M |
| 2024-04-08 | 12.60 | 12.60 | 11.86 | 11.86 | 26.0M |
| 2024-04-03 | 12.59 | 13.22 | 11.91 | 12.90 | 38.0M |
| 2024-04-02 | 13.28 | 13.56 | 12.41 | 12.70 | 33.1M |
| 2024-04-01 | 12.58 | 12.96 | 12.43 | 12.73 | 24.3M |
| 2024-03-29 | 12.47 | 12.94 | 12.25 | 12.65 | 26.1M |
| 2024-03-28 | 11.86 | 12.62 | 11.78 | 12.58 | 33.2M |
| 2024-03-27 | 12.49 | 12.49 | 11.66 | 11.70 | 32.6M |
| 2024-03-26 | 12.73 | 13.22 | 12.49 | 12.70 | 30.3M |
| 2024-03-25 | 13.76 | 14.00 | 12.50 | 12.59 | 58.1M |
| 2024-03-22 | 13.79 | 14.85 | 13.60 | 14.32 | 78.1M |
| 2024-03-21 | 13.79 | 14.20 | 13.40 | 13.40 | 49.9M |
| 2024-03-20 | 13.13 | 13.52 | 12.94 | 13.36 | 37.1M |
| 2024-03-19 | 13.36 | 13.95 | 13.12 | 13.28 | 45.1M |
| 2024-03-18 | 13.28 | 13.58 | 13.11 | 13.40 | 45.8M |
| 2024-03-15 | 13.45 | 13.72 | 13.12 | 13.50 | 53.3M |
| 2024-03-14 | 13.01 | 14.31 | 12.71 | 13.93 | 81.4M |
| 2024-03-13 | 13.30 | 13.60 | 12.87 | 13.35 | 72.0M |
| 2024-03-12 | 12.30 | 14.50 | 12.30 | 13.80 | 94.9M |
| 2024-03-11 | 12.50 | 13.17 | 12.06 | 12.46 | 92.6M |
| 2024-03-08 | 10.08 | 11.93 | 9.88 | 11.56 | 74.5M |
| 2024-03-07 | 10.30 | 10.43 | 9.92 | 9.94 | 14.2M |
| 2024-03-06 | 10.34 | 10.37 | 10.02 | 10.22 | 14.1M |
| 2024-03-05 | 10.41 | 10.72 | 10.18 | 10.32 | 21.5M |
| 2024-03-04 | 10.75 | 10.80 | 10.27 | 10.61 | 25.0M |
| 2024-03-01 | 10.07 | 10.61 | 10.06 | 10.54 | 25.0M |
| 2024-02-29 | 9.40 | 10.15 | 9.39 | 10.08 | 22.0M |
| 2024-02-28 | 10.54 | 10.84 | 9.38 | 9.41 | 34.8M |
| 2024-02-27 | 10.06 | 10.56 | 9.86 | 10.54 | 25.0M |
| 2024-02-26 | 9.75 | 10.38 | 9.71 | 10.06 | 31.0M |
| 2024-02-23 | 9.50 | 9.80 | 9.40 | 9.75 | 25.8M |
| 2024-02-22 | 8.94 | 9.56 | 8.92 | 9.40 | 25.4M |
| 2024-02-21 | 8.94 | 9.45 | 8.82 | 9.00 | 28.5M |
| 2024-02-20 | 8.77 | 9.45 | 8.50 | 9.21 | 26.9M |
| 2024-02-19 | 8.25 | 8.82 | 8.21 | 8.75 | 26.4M |
| 2024-02-08 | 7.17 | 8.12 | 6.97 | 8.07 | 25.6M |
| 2024-02-07 | 7.43 | 7.65 | 7.03 | 7.16 | 22.1M |
| 2024-02-06 | 7.04 | 7.71 | 6.51 | 7.35 | 24.1M |
| 2024-02-05 | 8.49 | 8.49 | 7.03 | 7.25 | 23.3M |
| 2024-02-02 | 9.20 | 9.37 | 8.15 | 8.55 | 15.2M |
| 2024-02-01 | 9.13 | 9.54 | 8.98 | 9.16 | 13.6M |
| 2024-01-31 | 9.85 | 9.97 | 9.03 | 9.06 | 17.1M |
| 2024-01-30 | 10.41 | 10.48 | 9.94 | 9.95 | 8.3M |
| 2024-01-29 | 10.84 | 10.97 | 10.31 | 10.35 | 8.8M |
| 2024-01-26 | 10.88 | 11.12 | 10.82 | 10.84 | 9.2M |
| 2024-01-25 | 10.65 | 11.01 | 10.43 | 10.98 | 11.2M |
| 2024-01-24 | 10.59 | 10.66 | 10.10 | 10.52 | 8.3M |
| 2024-01-23 | 10.30 | 10.63 | 10.24 | 10.52 | 9.3M |
| 2024-01-22 | 11.15 | 11.25 | 10.19 | 10.35 | 10.9M |
| 2024-01-19 | 11.42 | 11.54 | 11.11 | 11.12 | 7.0M |
| 2024-01-18 | 11.28 | 11.47 | 11.02 | 11.40 | 8.9M |
| 2024-01-17 | 11.76 | 11.80 | 11.40 | 11.42 | 6.0M |
| 2024-01-16 | 11.90 | 11.99 | 11.53 | 11.79 | 8.6M |
| 2024-01-15 | 11.90 | 12.12 | 11.77 | 11.93 | 5.8M |
| 2024-01-12 | 12.17 | 12.18 | 11.86 | 11.89 | 7.4M |
| 2024-01-11 | 11.82 | 12.23 | 11.82 | 12.18 | 12.2M |
| 2024-01-10 | 12.21 | 12.28 | 11.68 | 11.81 | 10.5M |
| 2024-01-09 | 12.35 | 12.53 | 12.07 | 12.21 | 8.1M |
| 2024-01-08 | 12.53 | 12.65 | 12.26 | 12.26 | 7.0M |
| 2024-01-05 | 12.86 | 12.92 | 12.45 | 12.56 | 7.7M |
| 2024-01-04 | 12.89 | 13.09 | 12.68 | 12.83 | 8.0M |
| 2024-01-03 | 12.88 | 13.07 | 12.69 | 12.94 | 8.6M |
| 2024-01-02 | 13.54 | 13.58 | 12.83 | 12.87 | 15.4M |