25.79
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 | 19.91 | 20.07 | 19.13 | 19.16 | 8.0M |
| 2024-12-30 | 19.98 | 20.24 | 19.63 | 19.91 | 6.0M |
| 2024-12-27 | 20.08 | 20.40 | 19.96 | 19.99 | 6.0M |
| 2024-12-26 | 19.71 | 20.17 | 19.67 | 20.05 | 5.1M |
| 2024-12-25 | 20.10 | 20.19 | 19.56 | 19.78 | 5.7M |
| 2024-12-24 | 20.01 | 20.34 | 19.88 | 20.20 | 4.7M |
| 2024-12-23 | 20.65 | 20.79 | 19.93 | 20.05 | 7.0M |
| 2024-12-20 | 20.30 | 20.77 | 20.23 | 20.65 | 6.8M |
| 2024-12-19 | 19.90 | 20.44 | 19.83 | 20.35 | 6.8M |
| 2024-12-18 | 20.00 | 20.34 | 19.70 | 20.15 | 7.4M |
| 2024-12-17 | 20.18 | 20.33 | 19.70 | 19.79 | 8.3M |
| 2024-12-16 | 20.66 | 20.66 | 20.03 | 20.17 | 9.7M |
| 2024-12-13 | 21.35 | 21.54 | 20.65 | 20.69 | 11.7M |
| 2024-12-12 | 21.35 | 21.45 | 20.99 | 21.34 | 9.9M |
| 2024-12-11 | 21.05 | 21.45 | 21.01 | 21.37 | 9.1M |
| 2024-12-10 | 21.55 | 21.79 | 21.21 | 21.25 | 18.1M |
| 2024-12-09 | 21.22 | 21.28 | 20.73 | 20.94 | 9.3M |
| 2024-12-06 | 21.23 | 21.45 | 20.75 | 21.26 | 12.6M |
| 2024-12-05 | 20.54 | 21.09 | 20.48 | 20.99 | 8.9M |
| 2024-12-04 | 20.87 | 21.06 | 20.42 | 20.60 | 9.4M |
| 2024-12-03 | 21.03 | 21.10 | 20.60 | 20.89 | 8.9M |
| 2024-12-02 | 20.71 | 21.21 | 20.70 | 20.99 | 11.3M |
| 2024-11-29 | 20.30 | 21.06 | 20.27 | 20.79 | 11.1M |
| 2024-11-28 | 20.70 | 21.01 | 20.46 | 20.52 | 10.6M |
| 2024-11-27 | 19.80 | 20.60 | 19.41 | 20.59 | 11.5M |
| 2024-11-26 | 20.22 | 20.38 | 19.80 | 19.86 | 7.9M |
| 2024-11-25 | 20.33 | 20.53 | 19.82 | 20.20 | 10.4M |
| 2024-11-22 | 21.40 | 21.70 | 20.28 | 20.32 | 16.1M |
| 2024-11-21 | 21.32 | 21.75 | 21.08 | 21.47 | 13.5M |
| 2024-11-20 | 20.94 | 21.63 | 20.73 | 21.49 | 16.4M |
| 2024-11-19 | 20.48 | 21.14 | 20.28 | 21.07 | 17.1M |
| 2024-11-18 | 21.65 | 21.75 | 20.10 | 20.23 | 20.3M |
| 2024-11-15 | 21.50 | 22.30 | 21.00 | 21.54 | 22.1M |
| 2024-11-14 | 22.40 | 22.58 | 21.52 | 21.63 | 15.9M |
| 2024-11-13 | 22.56 | 22.75 | 21.84 | 22.46 | 20.8M |
| 2024-11-12 | 23.55 | 23.98 | 22.43 | 22.74 | 31.0M |
| 2024-11-11 | 23.00 | 23.80 | 22.87 | 23.76 | 26.7M |
| 2024-11-08 | 23.90 | 24.30 | 23.15 | 23.29 | 35.9M |
| 2024-11-07 | 24.35 | 24.68 | 22.86 | 23.78 | 52.3M |
| 2024-11-06 | 23.75 | 27.19 | 23.40 | 24.98 | 53.9M |
| 2024-11-05 | 22.60 | 23.79 | 22.30 | 23.41 | 38.9M |
| 2024-11-04 | 22.90 | 23.35 | 21.83 | 22.66 | 36.4M |
| 2024-11-01 | 21.12 | 24.18 | 21.06 | 22.19 | 53.4M |
| 2024-10-31 | 22.60 | 22.97 | 21.00 | 21.23 | 38.1M |
| 2024-10-30 | 20.61 | 22.14 | 20.41 | 21.65 | 43.1M |
| 2024-10-29 | 20.17 | 21.83 | 19.47 | 20.80 | 46.7M |
| 2024-10-28 | 20.39 | 20.69 | 19.66 | 19.96 | 47.8M |
| 2024-10-25 | 18.65 | 19.10 | 18.59 | 18.99 | 14.0M |
| 2024-10-24 | 18.91 | 18.98 | 18.50 | 18.65 | 10.3M |
| 2024-10-23 | 18.72 | 19.28 | 18.59 | 18.89 | 14.3M |
| 2024-10-22 | 18.77 | 18.98 | 18.48 | 18.78 | 14.3M |
| 2024-10-21 | 18.37 | 19.06 | 18.30 | 18.65 | 19.2M |
| 2024-10-18 | 17.39 | 18.67 | 17.28 | 18.17 | 18.3M |
| 2024-10-17 | 17.30 | 17.77 | 17.28 | 17.32 | 11.7M |
| 2024-10-16 | 17.07 | 17.49 | 16.99 | 17.14 | 10.4M |
| 2024-10-15 | 17.69 | 18.08 | 17.40 | 17.40 | 12.0M |
| 2024-10-14 | 17.38 | 17.88 | 16.96 | 17.80 | 14.4M |
| 2024-10-11 | 18.80 | 18.86 | 16.95 | 17.38 | 21.2M |
| 2024-10-10 | 19.45 | 19.89 | 18.88 | 19.02 | 17.3M |
| 2024-10-09 | 20.79 | 20.95 | 19.09 | 19.12 | 28.7M |
| 2024-10-08 | 22.43 | 22.43 | 19.82 | 21.86 | 40.6M |
| 2024-09-30 | 17.10 | 19.00 | 16.81 | 18.71 | 28.4M |
| 2024-09-27 | 15.60 | 16.50 | 15.47 | 16.28 | 15.1M |
| 2024-09-26 | 14.57 | 15.30 | 14.54 | 15.30 | 10.0M |
| 2024-09-25 | 14.61 | 14.93 | 14.54 | 14.57 | 8.9M |
| 2024-09-24 | 14.01 | 14.50 | 13.94 | 14.49 | 7.8M |
| 2024-09-23 | 13.89 | 14.06 | 13.76 | 13.96 | 3.6M |
| 2024-09-20 | 13.95 | 14.05 | 13.75 | 13.85 | 3.8M |
| 2024-09-19 | 13.72 | 14.11 | 13.58 | 13.96 | 5.7M |
| 2024-09-18 | 13.79 | 13.87 | 13.28 | 13.55 | 4.3M |
| 2024-09-13 | 14.07 | 14.07 | 13.72 | 13.73 | 3.5M |
| 2024-09-12 | 14.09 | 14.33 | 14.00 | 14.01 | 3.4M |
| 2024-09-11 | 14.04 | 14.15 | 13.91 | 14.06 | 3.1M |
| 2024-09-10 | 13.98 | 14.19 | 13.73 | 14.15 | 4.2M |
| 2024-09-09 | 14.00 | 14.14 | 13.82 | 13.95 | 3.5M |
| 2024-09-06 | 14.31 | 14.43 | 14.02 | 14.02 | 3.5M |
| 2024-09-05 | 14.17 | 14.47 | 14.11 | 14.36 | 4.0M |
| 2024-09-04 | 14.02 | 14.35 | 13.97 | 14.18 | 4.5M |
| 2024-09-03 | 14.06 | 14.30 | 14.00 | 14.16 | 4.7M |
| 2024-09-02 | 14.66 | 14.66 | 14.00 | 14.01 | 6.2M |
| 2024-08-30 | 14.28 | 14.81 | 14.19 | 14.60 | 8.6M |
| 2024-08-29 | 13.71 | 14.38 | 13.70 | 14.27 | 8.7M |
| 2024-08-28 | 13.95 | 14.08 | 13.73 | 13.81 | 7.7M |
| 2024-08-27 | 14.68 | 14.68 | 13.80 | 13.89 | 17.9M |
| 2024-08-26 | 15.22 | 15.46 | 15.10 | 15.22 | 3.7M |
| 2024-08-23 | 15.05 | 15.31 | 14.98 | 15.23 | 4.4M |
| 2024-08-22 | 15.42 | 15.55 | 15.07 | 15.12 | 4.4M |
| 2024-08-21 | 15.41 | 15.57 | 15.35 | 15.44 | 3.1M |
| 2024-08-20 | 15.72 | 15.81 | 15.39 | 15.46 | 5.4M |
| 2024-08-19 | 15.88 | 16.07 | 15.71 | 15.74 | 4.5M |
| 2024-08-16 | 16.14 | 16.23 | 15.85 | 15.88 | 5.1M |
| 2024-08-15 | 15.75 | 16.26 | 15.63 | 16.16 | 7.2M |
| 2024-08-14 | 16.12 | 16.14 | 15.82 | 15.82 | 4.2M |
| 2024-08-13 | 15.96 | 16.15 | 15.80 | 16.14 | 3.7M |
| 2024-08-12 | 16.21 | 16.32 | 15.89 | 15.96 | 6.3M |
| 2024-08-09 | 16.68 | 16.82 | 16.33 | 16.34 | 6.8M |
| 2024-08-08 | 16.76 | 17.20 | 16.31 | 16.64 | 12.5M |
| 2024-08-07 | 16.28 | 16.70 | 16.20 | 16.52 | 5.3M |
| 2024-08-06 | 16.17 | 16.42 | 16.14 | 16.33 | 4.6M |
| 2024-08-05 | 16.45 | 16.76 | 15.97 | 16.02 | 7.1M |
| 2024-08-02 | 16.80 | 17.06 | 16.47 | 16.54 | 5.9M |
| 2024-08-01 | 16.89 | 17.19 | 16.84 | 16.95 | 6.9M |
| 2024-07-31 | 16.25 | 16.94 | 16.14 | 16.88 | 8.2M |
| 2024-07-30 | 16.01 | 16.27 | 15.88 | 16.24 | 3.8M |
| 2024-07-29 | 16.35 | 16.43 | 16.04 | 16.13 | 3.5M |
| 2024-07-26 | 15.96 | 16.29 | 15.94 | 16.22 | 5.2M |
| 2024-07-25 | 15.81 | 16.22 | 15.77 | 15.92 | 4.9M |
| 2024-07-24 | 16.10 | 16.33 | 15.84 | 15.89 | 6.3M |
| 2024-07-23 | 16.71 | 16.90 | 16.25 | 16.25 | 7.3M |
| 2024-07-22 | 17.10 | 17.12 | 16.60 | 16.74 | 6.9M |
| 2024-07-19 | 16.54 | 17.17 | 16.53 | 17.07 | 5.4M |
| 2024-07-18 | 16.77 | 16.77 | 16.33 | 16.65 | 5.0M |
| 2024-07-17 | 17.17 | 17.20 | 16.87 | 16.92 | 3.8M |
| 2024-07-16 | 16.95 | 17.24 | 16.89 | 17.15 | 3.4M |
| 2024-07-15 | 17.29 | 17.30 | 16.99 | 17.08 | 3.3M |
| 2024-07-12 | 17.36 | 17.46 | 17.12 | 17.33 | 4.0M |
| 2024-07-11 | 17.36 | 17.51 | 17.10 | 17.43 | 5.5M |
| 2024-07-10 | 16.95 | 17.21 | 16.84 | 16.94 | 4.5M |
| 2024-07-09 | 16.33 | 17.04 | 16.19 | 16.96 | 6.2M |
| 2024-07-08 | 16.87 | 16.87 | 16.23 | 16.31 | 5.2M |
| 2024-07-05 | 16.76 | 16.93 | 16.52 | 16.81 | 4.3M |
| 2024-07-04 | 17.22 | 17.30 | 16.70 | 16.76 | 4.8M |
| 2024-07-03 | 17.40 | 17.46 | 17.14 | 17.17 | 3.3M |
| 2024-07-02 | 17.61 | 17.81 | 17.35 | 17.40 | 5.0M |
| 2024-07-01 | 17.75 | 17.84 | 17.31 | 17.70 | 4.6M |
| 2024-06-28 | 17.66 | 18.15 | 17.46 | 17.75 | 5.1M |
| 2024-06-27 | 17.88 | 18.02 | 17.52 | 17.55 | 5.2M |
| 2024-06-26 | 17.29 | 18.04 | 17.10 | 17.98 | 5.5M |
| 2024-06-25 | 17.64 | 17.79 | 17.20 | 17.33 | 6.2M |
| 2024-06-24 | 18.27 | 18.35 | 17.54 | 17.55 | 7.0M |
| 2024-06-21 | 18.28 | 18.43 | 18.02 | 18.24 | 4.7M |
| 2024-06-20 | 18.96 | 18.99 | 18.33 | 18.34 | 6.2M |
| 2024-06-19 | 19.31 | 19.46 | 18.95 | 18.98 | 6.3M |
| 2024-06-18 | 19.05 | 19.58 | 19.05 | 19.41 | 7.1M |
| 2024-06-17 | 18.94 | 19.29 | 18.83 | 19.14 | 6.3M |
| 2024-06-14 | 19.06 | 19.06 | 18.78 | 18.94 | 5.1M |
| 2024-06-13 | 19.03 | 19.27 | 18.84 | 19.04 | 5.9M |
| 2024-06-12 | 18.87 | 19.30 | 18.77 | 19.02 | 6.0M |
| 2024-06-11 | 18.40 | 18.87 | 18.16 | 18.85 | 5.4M |
| 2024-06-07 | 18.54 | 18.84 | 18.37 | 18.50 | 5.3M |
| 2024-06-06 | 19.06 | 19.18 | 18.34 | 18.41 | 6.7M |
| 2024-06-05 | 19.00 | 19.33 | 18.91 | 18.95 | 5.3M |
| 2024-06-04 | 18.82 | 19.11 | 18.62 | 19.08 | 6.0M |
| 2024-06-03 | 19.32 | 19.34 | 18.75 | 18.91 | 6.0M |
| 2024-05-31 | 19.01 | 19.50 | 19.01 | 19.29 | 6.1M |
| 2024-05-30 | 18.90 | 19.20 | 18.66 | 19.03 | 4.2M |
| 2024-05-29 | 19.10 | 19.28 | 18.86 | 18.95 | 4.7M |
| 2024-05-28 | 19.25 | 19.50 | 19.03 | 19.07 | 4.4M |
| 2024-05-27 | 19.12 | 19.36 | 18.75 | 19.35 | 5.6M |
| 2024-05-24 | 19.41 | 19.59 | 19.08 | 19.10 | 5.8M |
| 2024-05-23 | 19.87 | 19.93 | 19.40 | 19.50 | 6.6M |
| 2024-05-22 | 19.75 | 19.86 | 19.53 | 19.82 | 6.9M |
| 2024-05-21 | 19.80 | 20.33 | 19.67 | 19.90 | 10.1M |
| 2024-05-20 | 20.51 | 20.67 | 19.47 | 19.82 | 15.7M |
| 2024-05-17 | 19.97 | 20.51 | 19.88 | 20.51 | 7.2M |
| 2024-05-16 | 20.22 | 20.39 | 20.01 | 20.05 | 5.1M |
| 2024-05-15 | 20.40 | 20.49 | 20.06 | 20.09 | 4.6M |
| 2024-05-14 | 20.46 | 20.94 | 20.35 | 20.40 | 5.4M |
| 2024-05-13 | 20.50 | 20.68 | 20.20 | 20.41 | 6.9M |
| 2024-05-10 | 21.37 | 21.50 | 20.60 | 20.73 | 8.8M |
| 2024-05-09 | 20.90 | 21.37 | 20.90 | 21.33 | 8.6M |
| 2024-05-08 | 21.48 | 21.48 | 20.80 | 20.85 | 7.4M |
| 2024-05-07 | 21.44 | 21.63 | 21.20 | 21.45 | 7.2M |
| 2024-05-06 | 21.58 | 21.88 | 21.34 | 21.46 | 10.9M |
| 2024-04-30 | 21.39 | 21.93 | 21.39 | 21.66 | 11.2M |
| 2024-04-29 | 21.70 | 21.90 | 21.07 | 21.51 | 16.3M |
| 2024-04-26 | 19.92 | 21.06 | 19.83 | 20.80 | 12.7M |
| 2024-04-25 | 20.22 | 20.26 | 19.81 | 19.92 | 6.7M |
| 2024-04-24 | 19.79 | 20.14 | 19.68 | 20.13 | 7.6M |
| 2024-04-23 | 19.50 | 20.01 | 19.50 | 19.74 | 5.0M |
| 2024-04-22 | 19.31 | 19.83 | 18.97 | 19.51 | 5.3M |
| 2024-04-19 | 19.60 | 19.92 | 19.42 | 19.72 | 5.8M |
| 2024-04-18 | 19.73 | 19.97 | 19.51 | 19.77 | 6.8M |
| 2024-04-17 | 18.75 | 19.86 | 18.75 | 19.86 | 8.0M |
| 2024-04-16 | 19.53 | 19.62 | 18.50 | 18.65 | 7.6M |
| 2024-04-15 | 19.56 | 19.95 | 19.19 | 19.46 | 6.3M |
| 2024-04-12 | 19.77 | 20.08 | 19.51 | 19.57 | 4.3M |
| 2024-04-11 | 19.23 | 20.07 | 19.16 | 19.68 | 5.1M |
| 2024-04-10 | 19.90 | 20.00 | 19.25 | 19.40 | 3.8M |
| 2024-04-09 | 19.70 | 19.94 | 19.57 | 19.86 | 3.4M |
| 2024-04-08 | 20.10 | 20.13 | 19.60 | 19.61 | 5.2M |
| 2024-04-03 | 20.33 | 20.60 | 20.09 | 20.27 | 5.6M |
| 2024-04-02 | 20.56 | 20.66 | 20.15 | 20.44 | 6.1M |
| 2024-04-01 | 19.95 | 20.58 | 19.93 | 20.56 | 6.5M |
| 2024-03-29 | 19.50 | 19.86 | 19.30 | 19.86 | 4.9M |
| 2024-03-28 | 19.13 | 19.84 | 19.12 | 19.56 | 6.9M |
| 2024-03-27 | 20.15 | 20.22 | 19.08 | 19.08 | 8.1M |
| 2024-03-26 | 20.27 | 20.45 | 19.90 | 20.24 | 6.6M |
| 2024-03-25 | 20.91 | 21.10 | 20.26 | 20.28 | 7.8M |
| 2024-03-22 | 21.53 | 21.58 | 20.91 | 21.08 | 8.5M |
| 2024-03-21 | 21.94 | 21.94 | 21.45 | 21.56 | 7.6M |
| 2024-03-20 | 21.68 | 21.99 | 21.56 | 21.83 | 6.4M |
| 2024-03-19 | 22.06 | 22.10 | 21.70 | 21.71 | 10.8M |
| 2024-03-18 | 21.75 | 22.17 | 21.75 | 22.17 | 12.6M |
| 2024-03-15 | 21.59 | 21.74 | 21.21 | 21.70 | 9.5M |
| 2024-03-14 | 21.60 | 22.08 | 21.38 | 21.75 | 11.2M |
| 2024-03-13 | 21.65 | 21.88 | 21.42 | 21.69 | 11.3M |
| 2024-03-12 | 21.74 | 22.04 | 21.51 | 21.78 | 17.0M |
| 2024-03-11 | 21.31 | 21.34 | 20.70 | 21.28 | 7.9M |
| 2024-03-08 | 20.70 | 21.16 | 20.48 | 21.09 | 6.2M |
| 2024-03-07 | 21.20 | 21.69 | 20.62 | 20.63 | 9.1M |
| 2024-03-06 | 20.93 | 21.26 | 20.57 | 21.02 | 6.4M |
| 2024-03-05 | 21.04 | 21.28 | 20.81 | 20.97 | 8.7M |
| 2024-03-04 | 21.45 | 21.65 | 20.98 | 21.28 | 8.5M |
| 2024-03-01 | 21.09 | 21.44 | 20.95 | 21.36 | 9.7M |
| 2024-02-29 | 19.91 | 21.05 | 19.88 | 21.00 | 8.7M |
| 2024-02-28 | 21.40 | 21.70 | 20.08 | 20.08 | 13.0M |
| 2024-02-27 | 20.75 | 21.48 | 20.46 | 21.43 | 11.5M |
| 2024-02-26 | 20.76 | 21.24 | 20.39 | 20.91 | 13.7M |
| 2024-02-23 | 19.96 | 20.32 | 19.69 | 20.30 | 7.9M |
| 2024-02-22 | 19.62 | 19.99 | 19.57 | 19.96 | 6.2M |
| 2024-02-21 | 19.46 | 20.31 | 19.26 | 19.62 | 8.4M |
| 2024-02-20 | 19.54 | 19.70 | 19.13 | 19.58 | 6.5M |
| 2024-02-19 | 19.97 | 19.98 | 19.25 | 19.67 | 8.8M |
| 2024-02-08 | 18.95 | 20.29 | 18.80 | 19.57 | 11.8M |
| 2024-02-07 | 17.83 | 18.91 | 17.83 | 18.66 | 11.5M |
| 2024-02-06 | 16.03 | 17.96 | 15.96 | 17.73 | 10.7M |
| 2024-02-05 | 17.30 | 17.54 | 15.55 | 16.17 | 13.2M |
| 2024-02-02 | 18.35 | 19.05 | 16.95 | 17.56 | 11.5M |
| 2024-02-01 | 18.00 | 18.88 | 17.89 | 18.40 | 9.0M |
| 2024-01-31 | 19.60 | 19.90 | 18.02 | 18.07 | 13.1M |
| 2024-01-30 | 20.30 | 20.65 | 19.94 | 19.96 | 4.3M |
| 2024-01-29 | 21.09 | 21.38 | 20.38 | 20.40 | 5.1M |
| 2024-01-26 | 21.49 | 21.60 | 21.04 | 21.07 | 6.2M |
| 2024-01-25 | 20.88 | 21.74 | 20.56 | 21.59 | 8.5M |
| 2024-01-24 | 20.66 | 20.82 | 19.90 | 20.82 | 7.0M |
| 2024-01-23 | 19.91 | 20.85 | 19.68 | 20.70 | 7.2M |
| 2024-01-22 | 21.67 | 21.73 | 19.88 | 20.11 | 10.3M |
| 2024-01-19 | 22.09 | 22.38 | 21.55 | 21.64 | 9.8M |
| 2024-01-18 | 21.44 | 22.28 | 21.16 | 22.28 | 15.5M |
| 2024-01-17 | 22.13 | 22.30 | 21.16 | 21.20 | 12.1M |
| 2024-01-16 | 21.08 | 21.33 | 20.86 | 21.18 | 3.4M |
| 2024-01-15 | 21.24 | 21.37 | 20.90 | 21.15 | 2.8M |
| 2024-01-12 | 21.44 | 21.59 | 21.24 | 21.24 | 2.6M |
| 2024-01-11 | 21.03 | 21.49 | 20.99 | 21.46 | 3.1M |
| 2024-01-10 | 21.14 | 21.38 | 20.81 | 21.01 | 3.2M |
| 2024-01-09 | 21.01 | 21.41 | 20.92 | 21.21 | 4.2M |
| 2024-01-08 | 21.62 | 21.66 | 20.98 | 20.98 | 6.1M |
| 2024-01-05 | 22.69 | 22.84 | 21.55 | 21.62 | 8.6M |
| 2024-01-04 | 23.10 | 23.12 | 22.63 | 22.72 | 3.6M |
| 2024-01-03 | 23.42 | 23.51 | 22.97 | 23.07 | 4.2M |
| 2024-01-02 | 23.46 | 23.65 | 23.35 | 23.42 | 4.2M |