20.74
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 | 16.41 | 16.45 | 16.07 | 16.07 | 26.8M |
| 2024-12-30 | 16.23 | 16.49 | 16.20 | 16.44 | 23.7M |
| 2024-12-27 | 16.41 | 16.51 | 16.20 | 16.23 | 21.9M |
| 2024-12-26 | 16.34 | 16.58 | 16.28 | 16.41 | 17.2M |
| 2024-12-25 | 16.35 | 16.41 | 16.23 | 16.31 | 18.7M |
| 2024-12-24 | 16.00 | 16.37 | 15.91 | 16.34 | 31.2M |
| 2024-12-23 | 16.00 | 16.14 | 15.85 | 15.97 | 35.3M |
| 2024-12-20 | 16.32 | 16.44 | 15.88 | 15.93 | 34.3M |
| 2024-12-19 | 16.15 | 16.45 | 15.93 | 16.39 | 19.9M |
| 2024-12-18 | 16.40 | 16.54 | 16.25 | 16.28 | 17.9M |
| 2024-12-17 | 16.31 | 16.62 | 16.31 | 16.38 | 25.8M |
| 2024-12-16 | 16.40 | 16.51 | 16.24 | 16.37 | 27.2M |
| 2024-12-13 | 17.02 | 17.04 | 16.39 | 16.42 | 57.2M |
| 2024-12-12 | 17.02 | 17.24 | 16.93 | 17.18 | 32.3M |
| 2024-12-11 | 16.76 | 17.32 | 16.76 | 17.05 | 39.6M |
| 2024-12-10 | 17.10 | 17.20 | 16.72 | 16.76 | 37.7M |
| 2024-12-09 | 16.88 | 16.99 | 16.68 | 16.74 | 22.1M |
| 2024-12-06 | 16.76 | 17.00 | 16.69 | 16.87 | 23.1M |
| 2024-12-05 | 16.75 | 16.88 | 16.71 | 16.76 | 20.9M |
| 2024-12-04 | 17.20 | 17.29 | 16.86 | 16.89 | 31.8M |
| 2024-12-03 | 16.83 | 16.97 | 16.72 | 16.82 | 22.1M |
| 2024-12-02 | 16.73 | 16.87 | 16.71 | 16.78 | 29.5M |
| 2024-11-29 | 16.68 | 17.00 | 16.55 | 16.84 | 22.4M |
| 2024-11-28 | 16.77 | 16.77 | 16.52 | 16.65 | 18.5M |
| 2024-11-27 | 16.64 | 16.79 | 16.33 | 16.79 | 19.2M |
| 2024-11-26 | 16.71 | 16.84 | 16.56 | 16.68 | 23.7M |
| 2024-11-25 | 16.95 | 17.28 | 16.66 | 16.79 | 24.4M |
| 2024-11-22 | 17.45 | 17.56 | 16.94 | 16.95 | 29.3M |
| 2024-11-21 | 17.45 | 17.62 | 17.28 | 17.54 | 23.9M |
| 2024-11-20 | 17.45 | 17.68 | 17.32 | 17.49 | 24.1M |
| 2024-11-19 | 17.20 | 17.50 | 17.17 | 17.47 | 31.0M |
| 2024-11-18 | 17.33 | 17.44 | 16.86 | 17.00 | 38.2M |
| 2024-11-15 | 17.54 | 17.77 | 17.31 | 17.33 | 30.6M |
| 2024-11-14 | 17.88 | 18.03 | 17.34 | 17.42 | 43.7M |
| 2024-11-13 | 17.78 | 18.25 | 17.75 | 18.03 | 32.4M |
| 2024-11-12 | 18.05 | 18.64 | 17.75 | 17.88 | 51.2M |
| 2024-11-11 | 18.39 | 18.42 | 18.00 | 18.28 | 45.2M |
| 2024-11-08 | 19.20 | 19.35 | 18.51 | 18.70 | 47.3M |
| 2024-11-07 | 18.30 | 18.81 | 18.01 | 18.78 | 59.9M |
| 2024-11-06 | 19.20 | 19.70 | 18.70 | 18.97 | 55.1M |
| 2024-11-05 | 18.43 | 19.20 | 18.37 | 19.20 | 47.3M |
| 2024-11-04 | 18.30 | 18.51 | 17.93 | 18.50 | 37.4M |
| 2024-11-01 | 17.60 | 18.75 | 17.56 | 18.30 | 71.4M |
| 2024-10-31 | 18.00 | 18.06 | 17.65 | 17.69 | 32.8M |
| 2024-10-30 | 18.02 | 18.34 | 17.80 | 18.06 | 31.6M |
| 2024-10-29 | 18.23 | 18.34 | 17.92 | 18.03 | 30.6M |
| 2024-10-28 | 18.20 | 18.35 | 18.02 | 18.23 | 33.7M |
| 2024-10-25 | 18.19 | 18.26 | 17.82 | 17.95 | 29.5M |
| 2024-10-24 | 18.05 | 18.19 | 17.90 | 18.15 | 24.0M |
| 2024-10-23 | 18.36 | 18.45 | 18.03 | 18.22 | 30.3M |
| 2024-10-22 | 18.15 | 18.40 | 17.81 | 18.30 | 32.0M |
| 2024-10-21 | 18.05 | 18.78 | 18.05 | 18.19 | 67.7M |
| 2024-10-18 | 17.07 | 17.77 | 17.03 | 17.40 | 34.8M |
| 2024-10-17 | 17.68 | 17.71 | 17.09 | 17.12 | 28.5M |
| 2024-10-16 | 17.44 | 17.77 | 17.26 | 17.49 | 32.9M |
| 2024-10-15 | 18.41 | 18.41 | 17.59 | 17.61 | 31.4M |
| 2024-10-14 | 17.84 | 18.53 | 17.69 | 18.41 | 42.3M |
| 2024-10-11 | 18.02 | 18.32 | 17.65 | 17.84 | 25.2M |
| 2024-10-10 | 17.47 | 18.44 | 17.37 | 17.99 | 52.7M |
| 2024-10-09 | 18.35 | 18.40 | 17.34 | 17.48 | 58.4M |
| 2024-10-08 | 20.70 | 20.70 | 18.00 | 18.76 | 92.5M |
| 2024-09-30 | 18.43 | 19.27 | 18.23 | 18.97 | 69.9M |
| 2024-09-27 | 17.77 | 18.00 | 17.56 | 17.87 | 28.7M |
| 2024-09-26 | 16.44 | 17.26 | 16.37 | 17.25 | 31.3M |
| 2024-09-25 | 16.53 | 17.05 | 16.42 | 16.43 | 44.5M |
| 2024-09-24 | 15.78 | 16.30 | 15.64 | 16.11 | 38.3M |
| 2024-09-23 | 15.65 | 16.00 | 15.57 | 15.63 | 26.0M |
| 2024-09-20 | 15.18 | 15.85 | 15.09 | 15.73 | 35.8M |
| 2024-09-19 | 14.47 | 15.32 | 14.28 | 15.30 | 38.9M |
| 2024-09-18 | 14.38 | 14.59 | 14.19 | 14.47 | 18.0M |
| 2024-09-13 | 14.48 | 14.71 | 14.29 | 14.30 | 21.8M |
| 2024-09-12 | 14.39 | 14.58 | 14.16 | 14.27 | 16.6M |
| 2024-09-11 | 14.25 | 14.34 | 14.05 | 14.29 | 16.4M |
| 2024-09-10 | 14.42 | 14.47 | 14.11 | 14.26 | 18.3M |
| 2024-09-09 | 14.36 | 14.40 | 14.12 | 14.30 | 25.6M |
| 2024-09-06 | 14.65 | 14.77 | 14.47 | 14.50 | 12.6M |
| 2024-09-05 | 14.95 | 15.11 | 14.47 | 14.55 | 22.1M |
| 2024-09-04 | 15.30 | 15.30 | 14.72 | 14.90 | 34.0M |
| 2024-09-03 | 15.23 | 15.67 | 15.20 | 15.50 | 21.0M |
| 2024-09-02 | 15.54 | 15.60 | 15.15 | 15.25 | 23.3M |
| 2024-08-30 | 15.52 | 15.89 | 15.29 | 15.65 | 30.7M |
| 2024-08-29 | 15.12 | 15.66 | 15.06 | 15.57 | 18.7M |
| 2024-08-28 | 15.44 | 15.74 | 15.28 | 15.29 | 20.3M |
| 2024-08-27 | 15.62 | 15.68 | 15.30 | 15.49 | 15.8M |
| 2024-08-26 | 15.78 | 15.86 | 15.36 | 15.74 | 21.5M |
| 2024-08-23 | 15.46 | 15.74 | 15.40 | 15.52 | 16.0M |
| 2024-08-22 | 15.80 | 15.85 | 15.46 | 15.58 | 17.0M |
| 2024-08-21 | 15.79 | 15.93 | 15.71 | 15.84 | 14.3M |
| 2024-08-20 | 16.15 | 16.21 | 15.80 | 15.88 | 21.1M |
| 2024-08-19 | 15.50 | 16.25 | 15.50 | 16.16 | 32.1M |
| 2024-08-16 | 15.98 | 16.13 | 15.68 | 15.78 | 29.6M |
| 2024-08-15 | 15.38 | 15.86 | 15.32 | 15.66 | 22.7M |
| 2024-08-14 | 15.73 | 15.82 | 15.34 | 15.39 | 19.4M |
| 2024-08-13 | 15.53 | 15.76 | 15.49 | 15.75 | 25.5M |
| 2024-08-12 | 15.25 | 15.49 | 15.21 | 15.39 | 18.5M |
| 2024-08-09 | 15.15 | 15.65 | 15.14 | 15.40 | 29.6M |
| 2024-08-08 | 15.12 | 15.18 | 14.94 | 15.02 | 24.6M |
| 2024-08-07 | 15.08 | 15.40 | 14.97 | 15.23 | 24.6M |
| 2024-08-06 | 15.25 | 15.53 | 15.01 | 15.18 | 26.6M |
| 2024-08-05 | 15.13 | 15.65 | 15.06 | 15.18 | 38.0M |
| 2024-08-02 | 15.85 | 15.90 | 15.52 | 15.54 | 38.8M |
| 2024-08-01 | 16.46 | 16.52 | 16.18 | 16.34 | 40.1M |
| 2024-07-31 | 15.39 | 16.12 | 15.39 | 16.12 | 41.3M |
| 2024-07-30 | 15.80 | 15.85 | 15.18 | 15.32 | 36.3M |
| 2024-07-29 | 15.40 | 16.05 | 15.33 | 15.87 | 44.5M |
| 2024-07-26 | 15.22 | 15.66 | 15.17 | 15.28 | 28.3M |
| 2024-07-25 | 15.60 | 15.60 | 15.03 | 15.12 | 44.1M |
| 2024-07-24 | 15.92 | 16.01 | 15.61 | 15.72 | 29.4M |
| 2024-07-23 | 17.14 | 17.20 | 15.93 | 15.93 | 53.6M |
| 2024-07-22 | 17.01 | 17.20 | 16.72 | 17.12 | 34.8M |
| 2024-07-19 | 17.10 | 17.31 | 16.70 | 17.22 | 43.9M |
| 2024-07-18 | 17.75 | 17.94 | 17.30 | 17.83 | 32.3M |
| 2024-07-17 | 18.77 | 18.93 | 17.80 | 17.97 | 41.0M |
| 2024-07-16 | 18.64 | 18.90 | 18.50 | 18.84 | 21.1M |
| 2024-07-15 | 18.53 | 18.99 | 18.30 | 18.84 | 30.4M |
| 2024-07-12 | 19.32 | 19.34 | 18.45 | 18.66 | 38.1M |
| 2024-07-11 | 18.98 | 19.52 | 18.64 | 19.39 | 29.2M |
| 2024-07-10 | 19.33 | 19.48 | 18.67 | 18.78 | 27.1M |
| 2024-07-09 | 18.68 | 19.41 | 18.66 | 19.38 | 35.3M |
| 2024-07-08 | 18.71 | 19.02 | 18.58 | 18.73 | 33.6M |
| 2024-07-05 | 18.08 | 18.66 | 17.91 | 18.58 | 25.9M |
| 2024-07-04 | 18.45 | 18.72 | 17.98 | 17.98 | 33.2M |
| 2024-07-03 | 18.15 | 18.37 | 18.03 | 18.12 | 18.5M |
| 2024-07-02 | 18.39 | 18.46 | 18.02 | 18.14 | 20.8M |
| 2024-07-01 | 17.95 | 18.48 | 17.83 | 18.39 | 25.3M |
| 2024-06-28 | 17.31 | 18.08 | 17.25 | 17.95 | 32.4M |
| 2024-06-27 | 17.80 | 17.83 | 17.18 | 17.28 | 23.4M |
| 2024-06-26 | 17.68 | 17.83 | 17.33 | 17.79 | 17.6M |
| 2024-06-25 | 17.68 | 18.05 | 17.58 | 17.75 | 22.1M |
| 2024-06-24 | 17.76 | 17.89 | 17.60 | 17.72 | 21.3M |
| 2024-06-21 | 17.85 | 18.46 | 17.79 | 18.07 | 40.1M |
| 2024-06-20 | 17.67 | 18.12 | 17.64 | 17.75 | 27.5M |
| 2024-06-19 | 17.56 | 17.84 | 17.31 | 17.59 | 26.6M |
| 2024-06-18 | 17.50 | 17.60 | 17.23 | 17.46 | 36.8M |
| 2024-06-17 | 17.88 | 17.99 | 17.25 | 17.28 | 42.2M |
| 2024-06-14 | 17.74 | 18.02 | 17.55 | 17.90 | 30.1M |
| 2024-06-13 | 18.25 | 18.40 | 17.70 | 17.89 | 30.1M |
| 2024-06-12 | 18.10 | 18.48 | 18.07 | 18.31 | 19.7M |
| 2024-06-11 | 18.09 | 18.23 | 17.74 | 18.15 | 28.1M |
| 2024-06-07 | 18.75 | 18.77 | 18.11 | 18.38 | 22.0M |
| 2024-06-06 | 18.34 | 18.78 | 18.28 | 18.47 | 31.0M |
| 2024-06-05 | 18.50 | 18.50 | 18.06 | 18.08 | 35.6M |
| 2024-06-04 | 18.58 | 18.95 | 18.36 | 18.89 | 23.4M |
| 2024-06-03 | 18.49 | 18.79 | 18.16 | 18.51 | 26.1M |
| 2024-05-31 | 18.80 | 18.83 | 18.37 | 18.59 | 30.7M |
| 2024-05-30 | 19.78 | 19.89 | 19.03 | 19.14 | 34.6M |
| 2024-05-29 | 19.66 | 20.19 | 19.63 | 20.01 | 28.2M |
| 2024-05-28 | 19.84 | 20.15 | 19.68 | 19.76 | 28.6M |
| 2024-05-27 | 19.03 | 19.70 | 19.03 | 19.67 | 26.1M |
| 2024-05-24 | 18.96 | 19.34 | 18.94 | 19.10 | 27.5M |
| 2024-05-23 | 19.35 | 19.36 | 18.77 | 18.91 | 57.9M |
| 2024-05-22 | 20.48 | 20.68 | 20.05 | 20.10 | 29.4M |
| 2024-05-21 | 21.29 | 21.50 | 20.29 | 20.54 | 55.3M |
| 2024-05-20 | 21.00 | 21.49 | 20.72 | 21.28 | 66.8M |
| 2024-05-17 | 19.85 | 20.28 | 19.46 | 20.26 | 38.7M |
| 2024-05-16 | 19.96 | 20.72 | 19.70 | 19.77 | 66.8M |
| 2024-05-15 | 19.81 | 20.20 | 19.56 | 19.77 | 40.6M |
| 2024-05-14 | 20.03 | 20.21 | 19.67 | 19.95 | 45.9M |
| 2024-05-13 | 19.45 | 19.86 | 19.27 | 19.77 | 33.8M |
| 2024-05-10 | 19.88 | 20.08 | 19.18 | 19.74 | 51.1M |
| 2024-05-09 | 19.00 | 19.79 | 18.98 | 19.68 | 40.1M |
| 2024-05-08 | 19.00 | 19.30 | 18.73 | 19.08 | 39.4M |
| 2024-05-07 | 19.63 | 19.85 | 19.20 | 19.32 | 51.3M |
| 2024-05-06 | 19.77 | 19.77 | 19.00 | 19.63 | 83.5M |
| 2024-04-30 | 20.31 | 20.49 | 19.87 | 20.10 | 46.8M |
| 2024-04-29 | 20.29 | 20.30 | 19.71 | 20.01 | 54.9M |
| 2024-04-26 | 19.95 | 20.66 | 19.78 | 20.62 | 71.6M |
| 2024-04-25 | 19.55 | 19.94 | 19.32 | 19.91 | 33.6M |
| 2024-04-24 | 19.33 | 20.10 | 19.19 | 19.76 | 52.8M |
| 2024-04-23 | 20.33 | 20.34 | 19.27 | 19.31 | 72.0M |
| 2024-04-22 | 21.21 | 21.96 | 20.65 | 20.74 | 67.1M |
| 2024-04-19 | 21.51 | 22.22 | 20.81 | 21.02 | 69.6M |
| 2024-04-18 | 20.00 | 21.46 | 19.90 | 21.46 | 66.4M |
| 2024-04-17 | 19.65 | 20.30 | 19.48 | 20.19 | 37.3M |
| 2024-04-16 | 20.70 | 20.98 | 19.60 | 19.71 | 49.5M |
| 2024-04-15 | 20.15 | 20.93 | 19.40 | 20.82 | 52.1M |
| 2024-04-12 | 20.43 | 20.61 | 19.95 | 20.36 | 47.8M |
| 2024-04-11 | 19.42 | 20.59 | 19.33 | 20.52 | 62.8M |
| 2024-04-10 | 19.85 | 20.50 | 19.80 | 20.10 | 53.6M |
| 2024-04-09 | 20.39 | 20.60 | 19.58 | 19.85 | 59.4M |
| 2024-04-08 | 20.60 | 21.81 | 20.11 | 20.38 | 86.6M |
| 2024-04-03 | 19.22 | 20.60 | 19.22 | 20.60 | 72.7M |
| 2024-04-02 | 19.10 | 19.65 | 18.88 | 19.22 | 39.5M |
| 2024-04-01 | 19.60 | 19.85 | 18.70 | 19.08 | 55.2M |
| 2024-03-29 | 18.68 | 19.48 | 18.60 | 19.29 | 54.0M |
| 2024-03-28 | 18.21 | 18.69 | 18.04 | 18.54 | 36.3M |
| 2024-03-27 | 18.28 | 18.67 | 18.16 | 18.17 | 35.5M |
| 2024-03-26 | 18.30 | 18.40 | 17.95 | 18.30 | 29.5M |
| 2024-03-25 | 17.74 | 18.74 | 17.71 | 18.36 | 60.1M |
| 2024-03-22 | 18.40 | 18.40 | 17.72 | 17.80 | 55.6M |
| 2024-03-21 | 18.74 | 18.87 | 18.39 | 18.50 | 45.8M |
| 2024-03-20 | 18.21 | 18.63 | 18.00 | 18.42 | 57.2M |
| 2024-03-19 | 18.31 | 19.10 | 18.19 | 18.33 | 84.8M |
| 2024-03-18 | 19.09 | 19.27 | 18.22 | 18.55 | 120.3M |
| 2024-03-15 | 18.99 | 19.87 | 18.86 | 19.67 | 88.5M |
| 2024-03-14 | 18.55 | 19.46 | 18.55 | 19.20 | 93.6M |
| 2024-03-13 | 17.24 | 17.90 | 17.12 | 17.70 | 45.7M |
| 2024-03-12 | 18.03 | 18.05 | 17.13 | 17.22 | 52.3M |
| 2024-03-11 | 18.25 | 18.35 | 17.76 | 18.07 | 43.3M |
| 2024-03-08 | 17.88 | 18.38 | 17.79 | 18.25 | 61.5M |
| 2024-03-07 | 16.86 | 18.09 | 16.82 | 17.67 | 67.6M |
| 2024-03-06 | 16.32 | 16.95 | 16.28 | 16.78 | 38.9M |
| 2024-03-05 | 16.54 | 16.69 | 16.32 | 16.37 | 33.8M |
| 2024-03-04 | 16.38 | 16.64 | 16.26 | 16.54 | 36.0M |
| 2024-03-01 | 16.64 | 16.83 | 16.14 | 16.35 | 47.4M |
| 2024-02-29 | 15.99 | 16.68 | 15.97 | 16.65 | 37.5M |
| 2024-02-28 | 16.20 | 16.39 | 16.03 | 16.03 | 36.8M |
| 2024-02-27 | 16.16 | 16.43 | 16.10 | 16.26 | 35.5M |
| 2024-02-26 | 16.98 | 17.02 | 16.12 | 16.27 | 54.2M |
| 2024-02-23 | 16.65 | 17.26 | 16.46 | 17.08 | 52.5M |
| 2024-02-22 | 15.70 | 16.60 | 15.66 | 16.49 | 42.5M |
| 2024-02-21 | 15.85 | 16.10 | 15.71 | 15.72 | 33.2M |
| 2024-02-20 | 15.66 | 16.05 | 15.43 | 15.89 | 37.9M |
| 2024-02-19 | 15.15 | 15.73 | 15.04 | 15.73 | 49.5M |
| 2024-02-08 | 15.56 | 15.88 | 15.10 | 15.14 | 57.5M |
| 2024-02-07 | 14.80 | 15.65 | 14.67 | 15.58 | 56.8M |
| 2024-02-06 | 14.02 | 14.85 | 13.96 | 14.80 | 45.8M |
| 2024-02-05 | 13.95 | 14.38 | 13.58 | 14.12 | 52.8M |
| 2024-02-02 | 14.10 | 14.42 | 13.67 | 13.99 | 34.2M |
| 2024-02-01 | 14.20 | 14.39 | 14.00 | 14.12 | 24.2M |
| 2024-01-31 | 14.42 | 14.61 | 14.11 | 14.22 | 27.3M |
| 2024-01-30 | 14.42 | 14.70 | 14.30 | 14.34 | 22.9M |
| 2024-01-29 | 14.58 | 14.84 | 14.54 | 14.55 | 25.4M |
| 2024-01-26 | 14.60 | 14.69 | 14.44 | 14.58 | 19.1M |
| 2024-01-25 | 14.14 | 14.70 | 14.10 | 14.60 | 41.5M |
| 2024-01-24 | 13.60 | 14.06 | 13.57 | 14.04 | 30.6M |
| 2024-01-23 | 13.29 | 13.73 | 13.11 | 13.61 | 30.9M |
| 2024-01-22 | 13.94 | 13.96 | 13.19 | 13.29 | 27.2M |
| 2024-01-19 | 13.90 | 14.10 | 13.82 | 13.95 | 23.0M |
| 2024-01-18 | 14.03 | 14.06 | 13.50 | 13.92 | 39.0M |
| 2024-01-17 | 14.40 | 14.46 | 14.08 | 14.09 | 20.1M |
| 2024-01-16 | 14.46 | 14.54 | 14.24 | 14.45 | 21.5M |
| 2024-01-15 | 14.65 | 14.67 | 14.43 | 14.48 | 17.9M |
| 2024-01-12 | 14.52 | 14.77 | 14.52 | 14.60 | 20.2M |
| 2024-01-11 | 14.58 | 14.80 | 14.49 | 14.53 | 33.8M |
| 2024-01-10 | 14.99 | 15.02 | 14.57 | 14.62 | 31.6M |
| 2024-01-09 | 14.62 | 15.20 | 14.61 | 15.05 | 40.2M |
| 2024-01-08 | 14.51 | 14.94 | 14.41 | 14.66 | 45.9M |
| 2024-01-05 | 14.76 | 14.97 | 14.52 | 14.56 | 29.4M |
| 2024-01-04 | 14.72 | 14.81 | 14.58 | 14.77 | 26.7M |
| 2024-01-03 | 14.62 | 14.91 | 14.61 | 14.80 | 27.9M |
| 2024-01-02 | 14.28 | 14.92 | 14.27 | 14.72 | 38.4M |