14.16
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 | 15.78 | 16.09 | 15.40 | 15.41 | 30.0M |
| 2024-12-30 | 16.00 | 16.08 | 15.61 | 15.78 | 26.7M |
| 2024-12-27 | 16.10 | 16.48 | 15.93 | 16.14 | 40.6M |
| 2024-12-26 | 15.75 | 15.99 | 15.65 | 15.99 | 28.3M |
| 2024-12-25 | 15.62 | 15.93 | 15.02 | 15.92 | 38.3M |
| 2024-12-24 | 15.45 | 15.64 | 15.38 | 15.64 | 18.3M |
| 2024-12-23 | 15.82 | 15.82 | 15.41 | 15.42 | 22.0M |
| 2024-12-20 | 15.70 | 16.04 | 15.70 | 15.82 | 29.9M |
| 2024-12-19 | 15.44 | 15.85 | 15.30 | 15.75 | 37.0M |
| 2024-12-18 | 15.97 | 16.13 | 15.73 | 15.85 | 31.2M |
| 2024-12-17 | 16.44 | 16.49 | 15.83 | 15.85 | 59.5M |
| 2024-12-16 | 16.47 | 17.23 | 16.40 | 16.69 | 89.0M |
| 2024-12-13 | 16.70 | 16.73 | 16.20 | 16.20 | 84.5M |
| 2024-12-12 | 16.17 | 17.33 | 15.87 | 17.08 | 118.6M |
| 2024-12-11 | 15.34 | 16.38 | 15.31 | 16.19 | 84.0M |
| 2024-12-10 | 15.55 | 16.04 | 15.30 | 15.32 | 63.5M |
| 2024-12-09 | 15.21 | 15.35 | 14.81 | 14.89 | 27.2M |
| 2024-12-06 | 15.16 | 15.35 | 15.00 | 15.27 | 23.2M |
| 2024-12-05 | 15.09 | 15.19 | 14.94 | 15.17 | 24.2M |
| 2024-12-04 | 15.37 | 15.65 | 15.08 | 15.15 | 36.4M |
| 2024-12-03 | 15.57 | 15.85 | 15.25 | 15.49 | 40.6M |
| 2024-12-02 | 14.96 | 15.71 | 14.96 | 15.49 | 51.2M |
| 2024-11-29 | 14.77 | 15.11 | 14.70 | 14.97 | 35.4M |
| 2024-11-28 | 14.61 | 15.09 | 14.55 | 14.74 | 33.7M |
| 2024-11-27 | 14.25 | 14.59 | 14.05 | 14.59 | 19.6M |
| 2024-11-26 | 14.32 | 14.53 | 14.26 | 14.29 | 17.8M |
| 2024-11-25 | 14.36 | 14.52 | 14.18 | 14.40 | 19.0M |
| 2024-11-22 | 14.86 | 14.87 | 14.23 | 14.24 | 26.0M |
| 2024-11-21 | 14.87 | 15.02 | 14.67 | 14.86 | 20.6M |
| 2024-11-20 | 14.80 | 15.01 | 14.72 | 14.88 | 21.2M |
| 2024-11-19 | 14.74 | 14.86 | 14.45 | 14.83 | 25.4M |
| 2024-11-18 | 14.88 | 15.17 | 14.67 | 14.76 | 37.9M |
| 2024-11-15 | 15.05 | 15.17 | 14.65 | 14.67 | 28.3M |
| 2024-11-14 | 15.55 | 15.59 | 15.03 | 15.08 | 37.6M |
| 2024-11-13 | 16.02 | 16.26 | 15.50 | 15.72 | 38.5M |
| 2024-11-12 | 15.98 | 16.45 | 15.80 | 16.01 | 47.8M |
| 2024-11-11 | 16.01 | 16.07 | 15.58 | 15.99 | 49.4M |
| 2024-11-08 | 16.70 | 16.89 | 16.04 | 16.23 | 63.7M |
| 2024-11-07 | 15.60 | 16.87 | 15.60 | 16.63 | 81.3M |
| 2024-11-06 | 15.58 | 15.97 | 15.33 | 15.72 | 51.7M |
| 2024-11-05 | 15.37 | 15.83 | 15.31 | 15.65 | 52.5M |
| 2024-11-04 | 14.85 | 15.77 | 14.84 | 15.52 | 58.6M |
| 2024-11-01 | 15.00 | 15.49 | 14.53 | 15.00 | 62.7M |
| 2024-10-31 | 15.16 | 15.27 | 14.80 | 15.05 | 45.4M |
| 2024-10-30 | 14.95 | 15.38 | 14.80 | 15.31 | 40.5M |
| 2024-10-29 | 15.48 | 15.49 | 15.00 | 15.03 | 39.5M |
| 2024-10-28 | 14.85 | 15.53 | 14.75 | 15.45 | 62.1M |
| 2024-10-25 | 14.65 | 14.88 | 14.56 | 14.71 | 28.9M |
| 2024-10-24 | 14.64 | 14.99 | 14.52 | 14.60 | 29.3M |
| 2024-10-23 | 14.96 | 15.05 | 14.68 | 14.75 | 40.4M |
| 2024-10-22 | 14.21 | 15.15 | 14.15 | 14.95 | 55.8M |
| 2024-10-21 | 14.30 | 14.53 | 14.12 | 14.30 | 35.9M |
| 2024-10-18 | 13.79 | 14.42 | 13.67 | 14.16 | 36.9M |
| 2024-10-17 | 14.00 | 14.18 | 13.77 | 13.81 | 24.1M |
| 2024-10-16 | 13.80 | 14.20 | 13.76 | 13.96 | 27.4M |
| 2024-10-15 | 14.60 | 14.79 | 14.11 | 14.13 | 35.0M |
| 2024-10-14 | 14.68 | 14.90 | 14.25 | 14.73 | 35.6M |
| 2024-10-11 | 15.00 | 15.36 | 14.60 | 14.92 | 36.7M |
| 2024-10-10 | 14.68 | 15.66 | 14.35 | 15.15 | 58.9M |
| 2024-10-09 | 16.05 | 16.05 | 15.02 | 15.02 | 69.5M |
| 2024-10-08 | 17.70 | 17.70 | 15.94 | 16.69 | 129.9M |
| 2024-09-30 | 15.70 | 16.21 | 15.27 | 16.21 | 90.5M |
| 2024-09-27 | 14.51 | 14.99 | 14.00 | 14.74 | 54.1M |
| 2024-09-26 | 13.01 | 14.17 | 13.01 | 14.14 | 58.0M |
| 2024-09-25 | 12.93 | 13.33 | 12.93 | 12.98 | 38.4M |
| 2024-09-24 | 12.12 | 12.79 | 12.12 | 12.78 | 39.4M |
| 2024-09-23 | 11.98 | 12.08 | 11.89 | 11.98 | 11.2M |
| 2024-09-20 | 12.02 | 12.06 | 11.92 | 12.02 | 12.3M |
| 2024-09-19 | 11.73 | 12.28 | 11.73 | 12.10 | 22.7M |
| 2024-09-18 | 11.83 | 11.85 | 11.52 | 11.66 | 12.5M |
| 2024-09-13 | 12.02 | 12.14 | 11.81 | 11.83 | 13.5M |
| 2024-09-12 | 11.98 | 12.15 | 11.97 | 12.02 | 12.5M |
| 2024-09-11 | 11.97 | 12.01 | 11.88 | 11.97 | 8.2M |
| 2024-09-10 | 12.10 | 12.14 | 11.80 | 12.02 | 12.0M |
| 2024-09-09 | 11.92 | 12.16 | 11.79 | 12.05 | 11.3M |
| 2024-09-06 | 12.10 | 12.27 | 11.95 | 12.04 | 16.5M |
| 2024-09-05 | 11.94 | 12.18 | 11.94 | 12.14 | 14.7M |
| 2024-09-04 | 11.90 | 12.13 | 11.84 | 11.97 | 12.6M |
| 2024-09-03 | 12.01 | 12.16 | 11.89 | 12.06 | 20.4M |
| 2024-09-02 | 12.50 | 12.54 | 12.03 | 12.03 | 31.2M |
| 2024-08-30 | 12.12 | 13.11 | 12.09 | 12.65 | 43.1M |
| 2024-08-29 | 12.56 | 12.72 | 12.12 | 12.31 | 42.0M |
| 2024-08-28 | 13.90 | 13.90 | 12.88 | 12.96 | 59.2M |
| 2024-08-27 | 12.61 | 12.87 | 12.55 | 12.66 | 14.0M |
| 2024-08-26 | 12.70 | 12.87 | 12.59 | 12.69 | 13.7M |
| 2024-08-23 | 12.50 | 13.05 | 12.43 | 12.81 | 19.6M |
| 2024-08-22 | 12.79 | 12.87 | 12.47 | 12.53 | 16.4M |
| 2024-08-21 | 13.26 | 13.31 | 12.74 | 12.79 | 23.4M |
| 2024-08-20 | 13.78 | 13.82 | 13.24 | 13.31 | 23.2M |
| 2024-08-19 | 13.28 | 13.94 | 13.23 | 13.73 | 25.3M |
| 2024-08-16 | 13.60 | 13.71 | 13.38 | 13.42 | 18.7M |
| 2024-08-15 | 13.50 | 13.97 | 13.47 | 13.67 | 21.4M |
| 2024-08-14 | 13.90 | 13.95 | 13.50 | 13.59 | 17.0M |
| 2024-08-13 | 13.71 | 13.90 | 13.59 | 13.85 | 21.8M |
| 2024-08-12 | 14.08 | 14.12 | 13.61 | 13.73 | 25.7M |
| 2024-08-09 | 14.46 | 14.69 | 14.06 | 14.10 | 42.2M |
| 2024-08-08 | 14.38 | 15.00 | 14.23 | 14.66 | 43.3M |
| 2024-08-07 | 15.13 | 15.25 | 14.48 | 14.79 | 57.7M |
| 2024-08-06 | 14.41 | 15.56 | 14.34 | 15.30 | 83.6M |
| 2024-08-05 | 15.20 | 15.20 | 14.15 | 14.15 | 57.0M |
| 2024-08-02 | 14.28 | 15.10 | 14.28 | 14.82 | 60.1M |
| 2024-08-01 | 14.50 | 14.87 | 14.38 | 14.43 | 53.6M |
| 2024-07-31 | 13.24 | 14.60 | 13.18 | 14.60 | 77.8M |
| 2024-07-30 | 12.98 | 13.46 | 12.91 | 13.27 | 29.8M |
| 2024-07-29 | 13.11 | 13.14 | 12.82 | 12.98 | 19.6M |
| 2024-07-26 | 13.09 | 13.34 | 12.92 | 13.15 | 23.5M |
| 2024-07-25 | 12.39 | 13.26 | 12.32 | 13.10 | 38.5M |
| 2024-07-24 | 12.91 | 13.07 | 12.45 | 12.50 | 36.0M |
| 2024-07-23 | 13.31 | 13.55 | 12.94 | 12.97 | 33.2M |
| 2024-07-22 | 13.93 | 14.03 | 13.22 | 13.42 | 50.6M |
| 2024-07-19 | 14.10 | 14.52 | 13.95 | 14.08 | 42.6M |
| 2024-07-18 | 14.01 | 14.46 | 13.93 | 14.28 | 50.3M |
| 2024-07-17 | 13.20 | 14.66 | 13.20 | 14.35 | 88.6M |
| 2024-07-16 | 13.32 | 13.60 | 13.17 | 13.33 | 27.6M |
| 2024-07-15 | 13.60 | 13.61 | 13.22 | 13.32 | 31.8M |
| 2024-07-12 | 13.30 | 13.97 | 13.22 | 13.81 | 55.1M |
| 2024-07-11 | 12.92 | 13.67 | 12.77 | 13.35 | 43.5M |
| 2024-07-10 | 13.00 | 13.25 | 12.75 | 12.76 | 28.2M |
| 2024-07-09 | 13.40 | 13.40 | 13.01 | 13.34 | 36.5M |
| 2024-07-08 | 13.05 | 13.65 | 12.85 | 13.44 | 49.4M |
| 2024-07-05 | 12.40 | 13.53 | 12.26 | 13.25 | 55.2M |
| 2024-07-04 | 12.84 | 12.90 | 12.35 | 12.41 | 48.7M |
| 2024-07-03 | 11.80 | 12.87 | 11.80 | 12.87 | 45.0M |
| 2024-07-02 | 11.73 | 11.86 | 11.65 | 11.70 | 9.3M |
| 2024-07-01 | 11.70 | 11.82 | 11.53 | 11.80 | 8.6M |
| 2024-06-28 | 11.68 | 11.86 | 11.66 | 11.74 | 6.9M |
| 2024-06-27 | 11.87 | 11.95 | 11.67 | 11.71 | 6.7M |
| 2024-06-26 | 11.70 | 11.96 | 11.68 | 11.95 | 6.7M |
| 2024-06-25 | 11.83 | 11.96 | 11.72 | 11.79 | 7.9M |
| 2024-06-24 | 12.15 | 12.16 | 11.79 | 11.83 | 10.4M |
| 2024-06-21 | 12.20 | 12.31 | 12.14 | 12.21 | 5.2M |
| 2024-06-20 | 12.55 | 12.56 | 12.23 | 12.24 | 11.5M |
| 2024-06-19 | 12.70 | 12.72 | 12.55 | 12.55 | 5.3M |
| 2024-06-18 | 12.66 | 12.78 | 12.63 | 12.68 | 6.1M |
| 2024-06-17 | 12.63 | 12.71 | 12.56 | 12.64 | 6.0M |
| 2024-06-14 | 12.64 | 12.76 | 12.47 | 12.75 | 11.4M |
| 2024-06-13 | 12.79 | 12.83 | 12.64 | 12.67 | 9.0M |
| 2024-06-12 | 12.81 | 12.90 | 12.76 | 12.84 | 7.9M |
| 2024-06-11 | 12.87 | 12.91 | 12.71 | 12.81 | 8.5M |
| 2024-06-07 | 12.92 | 12.96 | 12.75 | 12.89 | 8.3M |
| 2024-06-06 | 13.10 | 13.12 | 12.80 | 12.83 | 11.3M |
| 2024-06-05 | 13.16 | 13.24 | 13.03 | 13.04 | 7.1M |
| 2024-06-04 | 12.95 | 13.25 | 12.91 | 13.22 | 10.1M |
| 2024-06-03 | 13.19 | 13.24 | 12.90 | 12.98 | 11.2M |
| 2024-05-31 | 13.18 | 13.30 | 13.14 | 13.18 | 7.3M |
| 2024-05-30 | 13.20 | 13.31 | 13.12 | 13.13 | 7.9M |
| 2024-05-29 | 13.29 | 13.44 | 13.21 | 13.25 | 7.7M |
| 2024-05-28 | 13.48 | 13.48 | 13.25 | 13.29 | 9.1M |
| 2024-05-27 | 13.57 | 13.63 | 13.26 | 13.52 | 10.4M |
| 2024-05-24 | 13.52 | 13.67 | 13.47 | 13.47 | 11.0M |
| 2024-05-23 | 13.95 | 13.95 | 13.56 | 13.61 | 14.7M |
| 2024-05-22 | 13.92 | 14.08 | 13.88 | 13.96 | 10.9M |
| 2024-05-21 | 13.98 | 14.23 | 13.93 | 13.99 | 13.7M |
| 2024-05-20 | 14.20 | 14.39 | 13.94 | 13.98 | 27.2M |
| 2024-05-17 | 13.92 | 14.27 | 13.80 | 14.17 | 24.7M |
| 2024-05-16 | 13.68 | 13.97 | 13.58 | 13.84 | 20.9M |
| 2024-05-15 | 13.52 | 13.68 | 13.43 | 13.62 | 13.0M |
| 2024-05-14 | 13.35 | 13.63 | 13.34 | 13.56 | 13.9M |
| 2024-05-13 | 13.42 | 13.45 | 13.26 | 13.36 | 12.1M |
| 2024-05-10 | 13.50 | 13.61 | 13.37 | 13.51 | 10.5M |
| 2024-05-09 | 13.32 | 13.59 | 13.31 | 13.50 | 12.2M |
| 2024-05-08 | 13.53 | 13.54 | 13.23 | 13.26 | 14.3M |
| 2024-05-07 | 13.66 | 13.67 | 13.49 | 13.53 | 13.1M |
| 2024-05-06 | 13.80 | 13.92 | 13.63 | 13.64 | 20.5M |
| 2024-04-30 | 13.63 | 13.71 | 13.49 | 13.64 | 14.7M |
| 2024-04-29 | 13.35 | 13.82 | 13.35 | 13.69 | 24.5M |
| 2024-04-26 | 13.00 | 13.56 | 12.99 | 13.55 | 25.0M |
| 2024-04-25 | 12.88 | 13.06 | 12.75 | 13.04 | 16.1M |
| 2024-04-24 | 12.80 | 12.94 | 12.67 | 12.90 | 16.4M |
| 2024-04-23 | 13.01 | 13.10 | 12.75 | 12.78 | 20.5M |
| 2024-04-22 | 12.97 | 13.53 | 12.95 | 13.07 | 32.9M |
| 2024-04-19 | 12.78 | 12.85 | 12.59 | 12.64 | 15.2M |
| 2024-04-18 | 12.84 | 12.98 | 12.76 | 12.86 | 15.3M |
| 2024-04-17 | 12.68 | 12.99 | 12.66 | 12.90 | 18.1M |
| 2024-04-16 | 12.99 | 13.10 | 12.58 | 12.58 | 17.7M |
| 2024-04-15 | 13.16 | 13.31 | 12.79 | 13.03 | 18.7M |
| 2024-04-12 | 13.34 | 13.43 | 13.12 | 13.15 | 12.6M |
| 2024-04-11 | 13.32 | 13.46 | 13.24 | 13.32 | 12.5M |
| 2024-04-10 | 13.46 | 13.56 | 13.20 | 13.37 | 14.0M |
| 2024-04-09 | 13.15 | 13.54 | 13.14 | 13.53 | 14.2M |
| 2024-04-08 | 13.55 | 13.55 | 13.16 | 13.16 | 15.9M |
| 2024-04-03 | 13.65 | 13.72 | 13.48 | 13.58 | 12.5M |
| 2024-04-02 | 13.80 | 13.85 | 13.53 | 13.64 | 13.1M |
| 2024-04-01 | 13.36 | 13.79 | 13.36 | 13.76 | 17.1M |
| 2024-03-29 | 13.40 | 13.45 | 13.17 | 13.33 | 12.0M |
| 2024-03-28 | 13.25 | 13.56 | 13.25 | 13.42 | 11.2M |
| 2024-03-27 | 13.54 | 13.60 | 13.30 | 13.31 | 12.1M |
| 2024-03-26 | 13.75 | 13.78 | 13.47 | 13.66 | 13.1M |
| 2024-03-25 | 14.10 | 14.12 | 13.72 | 13.73 | 14.6M |
| 2024-03-22 | 14.54 | 14.54 | 14.10 | 14.14 | 15.0M |
| 2024-03-21 | 14.65 | 14.71 | 14.49 | 14.57 | 11.9M |
| 2024-03-20 | 14.61 | 14.68 | 14.54 | 14.65 | 10.4M |
| 2024-03-19 | 14.88 | 14.92 | 14.62 | 14.64 | 16.2M |
| 2024-03-18 | 14.80 | 14.98 | 14.75 | 14.96 | 16.6M |
| 2024-03-15 | 14.43 | 14.93 | 14.43 | 14.87 | 20.0M |
| 2024-03-14 | 14.60 | 14.87 | 14.47 | 14.53 | 12.1M |
| 2024-03-13 | 14.88 | 14.94 | 14.52 | 14.65 | 16.1M |
| 2024-03-12 | 14.43 | 14.95 | 14.41 | 14.94 | 20.5M |
| 2024-03-11 | 14.08 | 14.48 | 14.05 | 14.47 | 14.8M |
| 2024-03-08 | 14.17 | 14.27 | 13.95 | 14.12 | 13.1M |
| 2024-03-07 | 14.50 | 14.61 | 14.22 | 14.25 | 15.6M |
| 2024-03-06 | 14.58 | 14.68 | 14.43 | 14.54 | 12.8M |
| 2024-03-05 | 14.79 | 14.80 | 14.50 | 14.58 | 15.3M |
| 2024-03-04 | 15.03 | 15.08 | 14.70 | 14.81 | 14.6M |
| 2024-03-01 | 15.08 | 15.18 | 14.92 | 15.03 | 11.6M |
| 2024-02-29 | 14.74 | 15.12 | 14.71 | 15.12 | 15.0M |
| 2024-02-28 | 15.14 | 15.43 | 14.81 | 14.83 | 20.1M |
| 2024-02-27 | 14.82 | 15.17 | 14.79 | 15.17 | 15.0M |
| 2024-02-26 | 14.81 | 15.02 | 14.70 | 14.91 | 14.5M |
| 2024-02-23 | 14.75 | 14.86 | 14.55 | 14.85 | 14.2M |
| 2024-02-22 | 14.68 | 14.82 | 14.60 | 14.76 | 10.6M |
| 2024-02-21 | 14.50 | 15.03 | 14.40 | 14.74 | 17.4M |
| 2024-02-20 | 14.56 | 14.77 | 14.42 | 14.62 | 13.2M |
| 2024-02-19 | 15.00 | 15.08 | 14.39 | 14.55 | 18.1M |
| 2024-02-08 | 14.49 | 15.25 | 14.49 | 14.64 | 25.1M |
| 2024-02-07 | 13.71 | 14.50 | 13.63 | 14.50 | 25.1M |
| 2024-02-06 | 12.66 | 13.91 | 12.48 | 13.73 | 19.7M |
| 2024-02-05 | 13.31 | 13.35 | 12.32 | 12.88 | 23.9M |
| 2024-02-02 | 13.91 | 14.21 | 12.95 | 13.48 | 19.7M |
| 2024-02-01 | 13.83 | 14.11 | 13.66 | 13.91 | 13.9M |
| 2024-01-31 | 14.56 | 14.67 | 13.84 | 13.87 | 23.9M |
| 2024-01-30 | 15.25 | 15.32 | 14.70 | 14.73 | 17.6M |
| 2024-01-29 | 15.85 | 15.98 | 15.38 | 15.38 | 18.3M |
| 2024-01-26 | 15.50 | 15.81 | 15.44 | 15.69 | 17.9M |
| 2024-01-25 | 15.12 | 15.65 | 14.96 | 15.63 | 19.1M |
| 2024-01-24 | 14.97 | 15.29 | 14.59 | 15.18 | 15.2M |
| 2024-01-23 | 14.71 | 15.00 | 14.61 | 14.88 | 12.4M |
| 2024-01-22 | 15.61 | 15.62 | 14.75 | 14.86 | 21.2M |
| 2024-01-19 | 15.29 | 15.83 | 15.23 | 15.78 | 19.4M |
| 2024-01-18 | 15.15 | 15.48 | 14.92 | 15.44 | 18.4M |
| 2024-01-17 | 15.80 | 15.84 | 15.16 | 15.16 | 13.0M |
| 2024-01-16 | 15.74 | 15.90 | 15.52 | 15.84 | 14.1M |
| 2024-01-15 | 15.50 | 16.08 | 15.45 | 15.86 | 16.8M |
| 2024-01-12 | 15.69 | 15.90 | 15.61 | 15.62 | 10.2M |
| 2024-01-11 | 15.68 | 15.93 | 15.56 | 15.75 | 15.9M |
| 2024-01-10 | 15.20 | 15.85 | 15.08 | 15.74 | 18.5M |
| 2024-01-09 | 15.15 | 15.68 | 14.95 | 15.40 | 21.3M |
| 2024-01-08 | 15.35 | 15.45 | 15.02 | 15.02 | 9.8M |
| 2024-01-05 | 15.60 | 15.72 | 15.30 | 15.37 | 8.3M |
| 2024-01-04 | 15.85 | 15.86 | 15.50 | 15.62 | 7.5M |
| 2024-01-03 | 15.77 | 15.96 | 15.69 | 15.85 | 7.5M |
| 2024-01-02 | 16.01 | 16.09 | 15.73 | 15.81 | 9.0M |