40.21
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 | 19.07 | 19.19 | 18.71 | 18.72 | 19.9M |
| 2024-12-30 | 19.15 | 19.58 | 18.91 | 19.08 | 25.7M |
| 2024-12-27 | 19.76 | 20.00 | 19.03 | 19.15 | 35.6M |
| 2024-12-26 | 18.60 | 19.79 | 18.40 | 19.42 | 51.0M |
| 2024-12-25 | 18.79 | 19.80 | 18.66 | 19.01 | 67.0M |
| 2024-12-24 | 17.32 | 18.05 | 17.32 | 18.00 | 19.2M |
| 2024-12-23 | 17.37 | 17.49 | 17.22 | 17.32 | 9.0M |
| 2024-12-20 | 17.41 | 17.55 | 17.19 | 17.31 | 9.8M |
| 2024-12-19 | 17.09 | 17.48 | 16.88 | 17.44 | 7.0M |
| 2024-12-18 | 17.30 | 17.45 | 17.19 | 17.20 | 6.4M |
| 2024-12-17 | 17.20 | 17.52 | 17.14 | 17.23 | 8.0M |
| 2024-12-16 | 17.40 | 17.46 | 17.10 | 17.20 | 8.0M |
| 2024-12-13 | 17.82 | 17.84 | 17.38 | 17.40 | 13.1M |
| 2024-12-12 | 17.80 | 18.03 | 17.63 | 17.86 | 9.7M |
| 2024-12-11 | 17.79 | 17.84 | 17.58 | 17.76 | 9.3M |
| 2024-12-10 | 18.03 | 18.28 | 17.74 | 17.79 | 16.2M |
| 2024-12-09 | 17.70 | 18.00 | 17.55 | 17.70 | 12.4M |
| 2024-12-06 | 17.63 | 17.86 | 17.47 | 17.69 | 12.7M |
| 2024-12-05 | 17.42 | 17.78 | 17.36 | 17.64 | 9.3M |
| 2024-12-04 | 17.79 | 17.79 | 17.42 | 17.47 | 13.8M |
| 2024-12-03 | 17.96 | 18.03 | 17.52 | 17.79 | 12.8M |
| 2024-12-02 | 17.88 | 18.08 | 17.70 | 17.94 | 11.6M |
| 2024-11-29 | 17.84 | 18.08 | 17.65 | 17.88 | 13.6M |
| 2024-11-28 | 18.25 | 18.25 | 17.81 | 17.85 | 8.9M |
| 2024-11-27 | 17.91 | 18.27 | 17.66 | 18.27 | 7.7M |
| 2024-11-26 | 18.32 | 18.35 | 17.81 | 17.90 | 10.4M |
| 2024-11-25 | 18.43 | 18.67 | 18.08 | 18.32 | 7.3M |
| 2024-11-22 | 18.81 | 19.22 | 18.41 | 18.43 | 10.4M |
| 2024-11-21 | 18.69 | 19.20 | 18.63 | 18.81 | 9.1M |
| 2024-11-20 | 18.77 | 18.99 | 18.58 | 18.79 | 9.2M |
| 2024-11-19 | 18.25 | 18.87 | 18.25 | 18.82 | 11.0M |
| 2024-11-18 | 18.45 | 18.63 | 18.04 | 18.14 | 9.1M |
| 2024-11-15 | 18.78 | 18.98 | 18.43 | 18.45 | 9.9M |
| 2024-11-14 | 19.40 | 19.40 | 18.82 | 18.85 | 12.2M |
| 2024-11-13 | 19.46 | 19.48 | 19.04 | 19.38 | 12.8M |
| 2024-11-12 | 20.45 | 20.65 | 19.42 | 19.61 | 20.9M |
| 2024-11-11 | 19.71 | 20.50 | 19.68 | 20.36 | 21.7M |
| 2024-11-08 | 20.01 | 20.30 | 19.75 | 19.84 | 22.1M |
| 2024-11-07 | 20.50 | 20.51 | 19.61 | 19.99 | 21.5M |
| 2024-11-06 | 19.50 | 20.72 | 19.16 | 19.95 | 32.3M |
| 2024-11-05 | 18.88 | 19.35 | 18.44 | 19.30 | 17.6M |
| 2024-11-04 | 18.56 | 19.04 | 18.56 | 18.87 | 8.6M |
| 2024-11-01 | 18.82 | 19.05 | 18.50 | 18.55 | 14.1M |
| 2024-10-31 | 19.06 | 19.18 | 18.70 | 18.96 | 12.1M |
| 2024-10-30 | 18.81 | 19.61 | 18.81 | 19.19 | 12.2M |
| 2024-10-29 | 19.25 | 19.49 | 18.97 | 19.08 | 12.2M |
| 2024-10-28 | 19.40 | 19.69 | 19.00 | 19.22 | 14.5M |
| 2024-10-25 | 19.25 | 19.72 | 19.03 | 19.56 | 18.5M |
| 2024-10-24 | 18.97 | 19.61 | 18.90 | 18.92 | 22.4M |
| 2024-10-23 | 18.92 | 18.99 | 18.50 | 18.65 | 13.6M |
| 2024-10-22 | 18.29 | 19.05 | 18.10 | 18.76 | 20.6M |
| 2024-10-21 | 18.68 | 18.74 | 18.16 | 18.24 | 18.4M |
| 2024-10-18 | 17.92 | 19.10 | 17.83 | 18.67 | 20.5M |
| 2024-10-17 | 18.20 | 18.47 | 17.93 | 17.95 | 11.5M |
| 2024-10-16 | 18.00 | 18.50 | 17.75 | 18.13 | 17.4M |
| 2024-10-15 | 19.09 | 19.09 | 17.93 | 18.33 | 33.3M |
| 2024-10-14 | 19.08 | 19.25 | 18.42 | 19.07 | 22.7M |
| 2024-10-11 | 20.41 | 20.75 | 18.67 | 19.06 | 25.5M |
| 2024-10-10 | 20.18 | 21.20 | 19.81 | 20.63 | 21.6M |
| 2024-10-09 | 20.01 | 21.20 | 19.35 | 20.20 | 27.0M |
| 2024-10-08 | 21.31 | 21.40 | 19.56 | 20.54 | 28.5M |
| 2024-09-30 | 18.22 | 19.65 | 18.10 | 19.50 | 26.9M |
| 2024-09-27 | 17.29 | 18.05 | 17.29 | 17.95 | 15.1M |
| 2024-09-26 | 16.71 | 17.23 | 16.67 | 17.23 | 10.1M |
| 2024-09-25 | 17.01 | 17.26 | 16.64 | 16.79 | 13.9M |
| 2024-09-24 | 16.80 | 17.04 | 16.40 | 16.97 | 11.5M |
| 2024-09-23 | 16.61 | 16.93 | 16.50 | 16.67 | 6.1M |
| 2024-09-20 | 16.59 | 16.88 | 16.50 | 16.61 | 6.3M |
| 2024-09-19 | 16.79 | 16.89 | 16.45 | 16.63 | 7.7M |
| 2024-09-18 | 16.45 | 16.70 | 16.30 | 16.65 | 6.4M |
| 2024-09-13 | 16.50 | 16.61 | 16.42 | 16.45 | 4.6M |
| 2024-09-12 | 16.83 | 16.97 | 16.55 | 16.57 | 5.7M |
| 2024-09-11 | 16.52 | 16.88 | 16.38 | 16.85 | 7.7M |
| 2024-09-10 | 16.37 | 16.64 | 16.27 | 16.53 | 5.2M |
| 2024-09-09 | 16.42 | 16.51 | 16.29 | 16.33 | 4.2M |
| 2024-09-06 | 16.78 | 16.85 | 16.40 | 16.42 | 5.1M |
| 2024-09-05 | 16.37 | 16.87 | 16.27 | 16.69 | 10.8M |
| 2024-09-04 | 16.00 | 16.50 | 15.96 | 16.27 | 8.5M |
| 2024-09-03 | 15.84 | 16.18 | 15.71 | 16.09 | 6.2M |
| 2024-09-02 | 16.05 | 16.15 | 15.77 | 15.77 | 6.6M |
| 2024-08-30 | 15.76 | 16.30 | 15.65 | 16.07 | 13.3M |
| 2024-08-29 | 14.93 | 15.90 | 14.93 | 15.76 | 12.4M |
| 2024-08-28 | 14.90 | 15.10 | 14.84 | 15.05 | 5.6M |
| 2024-08-27 | 14.87 | 15.04 | 14.57 | 14.95 | 7.4M |
| 2024-08-26 | 14.86 | 15.01 | 14.72 | 14.87 | 4.7M |
| 2024-08-23 | 14.87 | 15.02 | 14.74 | 14.85 | 8.7M |
| 2024-08-22 | 15.25 | 15.35 | 14.67 | 14.88 | 10.8M |
| 2024-08-21 | 15.27 | 15.49 | 15.14 | 15.23 | 4.6M |
| 2024-08-20 | 15.48 | 15.49 | 15.22 | 15.42 | 4.6M |
| 2024-08-19 | 15.60 | 15.78 | 15.39 | 15.44 | 5.6M |
| 2024-08-16 | 15.72 | 15.86 | 15.58 | 15.59 | 5.2M |
| 2024-08-15 | 15.41 | 15.92 | 15.36 | 15.79 | 7.5M |
| 2024-08-14 | 15.74 | 15.76 | 15.43 | 15.47 | 4.8M |
| 2024-08-13 | 15.60 | 15.75 | 15.51 | 15.71 | 4.1M |
| 2024-08-12 | 15.52 | 15.73 | 15.47 | 15.64 | 3.9M |
| 2024-08-09 | 15.72 | 16.05 | 15.64 | 15.66 | 5.7M |
| 2024-08-08 | 15.61 | 15.80 | 15.28 | 15.76 | 7.9M |
| 2024-08-07 | 15.60 | 15.83 | 15.47 | 15.66 | 5.3M |
| 2024-08-06 | 15.35 | 15.89 | 15.35 | 15.64 | 14.2M |
| 2024-08-05 | 15.40 | 15.65 | 15.03 | 15.11 | 8.1M |
| 2024-08-02 | 15.64 | 15.78 | 15.43 | 15.49 | 6.5M |
| 2024-08-01 | 15.98 | 16.16 | 15.67 | 15.80 | 8.5M |
| 2024-07-31 | 15.17 | 15.96 | 15.10 | 15.92 | 12.3M |
| 2024-07-30 | 15.15 | 15.25 | 14.82 | 15.20 | 7.5M |
| 2024-07-29 | 15.64 | 15.75 | 15.10 | 15.18 | 8.9M |
| 2024-07-26 | 15.24 | 15.82 | 15.24 | 15.63 | 10.8M |
| 2024-07-25 | 15.10 | 15.30 | 14.82 | 15.16 | 9.0M |
| 2024-07-24 | 15.82 | 15.89 | 15.10 | 15.13 | 17.4M |
| 2024-07-23 | 16.65 | 16.69 | 15.93 | 15.95 | 12.8M |
| 2024-07-22 | 16.95 | 17.06 | 16.43 | 16.58 | 10.0M |
| 2024-07-19 | 16.70 | 17.18 | 16.65 | 17.01 | 7.2M |
| 2024-07-18 | 16.86 | 16.96 | 16.57 | 16.76 | 8.3M |
| 2024-07-17 | 17.12 | 17.15 | 16.77 | 16.91 | 10.0M |
| 2024-07-16 | 17.03 | 17.20 | 17.03 | 17.09 | 9.2M |
| 2024-07-15 | 17.21 | 17.32 | 17.06 | 17.19 | 9.1M |
| 2024-07-12 | 17.86 | 17.86 | 17.20 | 17.36 | 15.4M |
| 2024-07-11 | 18.06 | 18.25 | 17.74 | 17.90 | 10.9M |
| 2024-07-10 | 18.00 | 18.25 | 17.75 | 17.85 | 11.6M |
| 2024-07-09 | 17.13 | 18.07 | 17.00 | 17.98 | 16.5M |
| 2024-07-08 | 17.31 | 17.36 | 16.92 | 16.97 | 7.2M |
| 2024-07-05 | 17.55 | 17.55 | 16.95 | 17.34 | 9.5M |
| 2024-07-04 | 17.42 | 18.10 | 17.40 | 17.57 | 12.7M |
| 2024-07-03 | 17.44 | 18.17 | 17.42 | 17.50 | 8.6M |
| 2024-07-02 | 17.55 | 17.64 | 17.20 | 17.41 | 7.8M |
| 2024-07-01 | 17.34 | 17.55 | 17.08 | 17.47 | 6.7M |
| 2024-06-28 | 17.08 | 17.56 | 17.03 | 17.41 | 7.6M |
| 2024-06-27 | 17.72 | 17.87 | 17.09 | 17.10 | 11.6M |
| 2024-06-26 | 17.45 | 17.90 | 17.31 | 17.88 | 9.6M |
| 2024-06-25 | 17.61 | 17.96 | 17.43 | 17.52 | 8.1M |
| 2024-06-24 | 17.86 | 17.96 | 17.60 | 17.61 | 7.8M |
| 2024-06-21 | 17.99 | 18.36 | 17.85 | 18.06 | 7.2M |
| 2024-06-20 | 18.20 | 18.38 | 18.02 | 18.08 | 7.6M |
| 2024-06-19 | 18.63 | 18.65 | 18.19 | 18.20 | 9.5M |
| 2024-06-18 | 18.63 | 18.78 | 18.51 | 18.62 | 7.7M |
| 2024-06-17 | 18.27 | 18.80 | 18.18 | 18.65 | 14.6M |
| 2024-06-14 | 18.39 | 18.78 | 18.27 | 18.27 | 20.3M |
| 2024-06-13 | 18.24 | 18.69 | 18.23 | 18.54 | 16.8M |
| 2024-06-12 | 18.12 | 18.36 | 18.05 | 18.23 | 9.9M |
| 2024-06-11 | 17.51 | 18.27 | 17.45 | 18.21 | 12.4M |
| 2024-06-07 | 18.07 | 18.11 | 17.47 | 17.67 | 14.8M |
| 2024-06-06 | 18.40 | 18.45 | 17.80 | 18.06 | 23.7M |
| 2024-06-05 | 18.16 | 18.55 | 18.10 | 18.39 | 16.2M |
| 2024-06-04 | 18.05 | 18.26 | 17.92 | 18.17 | 10.3M |
| 2024-06-03 | 18.06 | 18.49 | 17.96 | 18.11 | 21.6M |
| 2024-05-31 | 17.60 | 18.29 | 17.60 | 17.93 | 18.4M |
| 2024-05-30 | 17.12 | 17.89 | 17.12 | 17.63 | 20.1M |
| 2024-05-29 | 17.15 | 17.40 | 17.09 | 17.22 | 11.0M |
| 2024-05-28 | 17.34 | 17.38 | 17.06 | 17.12 | 11.8M |
| 2024-05-27 | 17.15 | 17.37 | 16.71 | 17.35 | 16.2M |
| 2024-05-24 | 17.25 | 17.35 | 17.06 | 17.15 | 13.2M |
| 2024-05-23 | 17.43 | 17.55 | 17.18 | 17.22 | 9.5M |
| 2024-05-22 | 17.65 | 17.65 | 17.22 | 17.44 | 19.5M |
| 2024-05-21 | 18.00 | 18.00 | 17.46 | 17.65 | 23.2M |
| 2024-05-20 | 18.33 | 18.39 | 18.04 | 18.06 | 17.2M |
| 2024-05-17 | 18.29 | 18.47 | 18.15 | 18.43 | 10.1M |
| 2024-05-16 | 18.25 | 18.48 | 18.03 | 18.34 | 11.6M |
| 2024-05-15 | 18.38 | 18.71 | 18.17 | 18.20 | 12.2M |
| 2024-05-14 | 18.68 | 18.81 | 18.33 | 18.35 | 14.4M |
| 2024-05-13 | 18.65 | 18.88 | 18.45 | 18.70 | 13.4M |
| 2024-05-10 | 18.80 | 18.86 | 18.44 | 18.71 | 12.8M |
| 2024-05-09 | 18.74 | 18.93 | 18.70 | 18.79 | 11.8M |
| 2024-05-08 | 19.75 | 19.75 | 18.68 | 18.74 | 26.6M |
| 2024-05-07 | 19.96 | 20.05 | 19.63 | 19.82 | 14.4M |
| 2024-05-06 | 20.15 | 20.59 | 19.80 | 19.93 | 25.9M |
| 2024-04-30 | 20.00 | 20.39 | 19.71 | 19.77 | 21.0M |
| 2024-04-29 | 19.53 | 20.03 | 19.19 | 20.00 | 26.2M |
| 2024-04-26 | 18.29 | 18.98 | 18.25 | 18.81 | 17.1M |
| 2024-04-25 | 18.37 | 18.58 | 18.12 | 18.30 | 11.9M |
| 2024-04-24 | 17.75 | 18.50 | 17.71 | 18.47 | 24.0M |
| 2024-04-23 | 17.49 | 17.65 | 17.30 | 17.48 | 7.4M |
| 2024-04-22 | 17.85 | 17.91 | 17.44 | 17.49 | 10.2M |
| 2024-04-19 | 18.27 | 18.27 | 17.62 | 17.92 | 12.8M |
| 2024-04-18 | 18.07 | 18.65 | 17.70 | 18.29 | 17.0M |
| 2024-04-17 | 17.40 | 18.07 | 17.40 | 18.01 | 14.3M |
| 2024-04-16 | 17.50 | 17.90 | 17.31 | 17.33 | 13.6M |
| 2024-04-15 | 17.35 | 18.00 | 17.33 | 17.82 | 13.7M |
| 2024-04-12 | 17.82 | 17.82 | 17.44 | 17.46 | 9.0M |
| 2024-04-11 | 17.63 | 18.02 | 17.51 | 17.68 | 12.6M |
| 2024-04-10 | 18.10 | 18.28 | 17.55 | 17.71 | 27.2M |
| 2024-04-09 | 17.37 | 17.44 | 16.90 | 17.30 | 8.3M |
| 2024-04-08 | 17.44 | 17.75 | 17.20 | 17.35 | 10.4M |
| 2024-04-03 | 17.71 | 17.71 | 17.05 | 17.42 | 17.6M |
| 2024-04-02 | 18.50 | 18.51 | 17.84 | 17.94 | 12.9M |
| 2024-04-01 | 18.14 | 18.79 | 18.14 | 18.47 | 17.0M |
| 2024-03-29 | 18.78 | 18.99 | 18.00 | 18.12 | 14.9M |
| 2024-03-28 | 17.73 | 18.65 | 17.71 | 18.24 | 13.8M |
| 2024-03-27 | 18.86 | 18.87 | 17.89 | 17.94 | 17.7M |
| 2024-03-26 | 17.69 | 18.80 | 17.56 | 18.68 | 29.8M |
| 2024-03-25 | 17.58 | 18.02 | 17.43 | 17.55 | 8.7M |
| 2024-03-22 | 17.70 | 17.77 | 17.40 | 17.62 | 10.6M |
| 2024-03-21 | 18.09 | 18.12 | 17.65 | 17.70 | 13.4M |
| 2024-03-20 | 18.18 | 18.25 | 17.90 | 18.09 | 9.3M |
| 2024-03-19 | 18.38 | 18.39 | 18.06 | 18.17 | 9.9M |
| 2024-03-18 | 18.52 | 18.69 | 18.13 | 18.38 | 14.1M |
| 2024-03-15 | 18.14 | 18.60 | 18.10 | 18.57 | 13.7M |
| 2024-03-14 | 18.46 | 18.50 | 17.98 | 18.13 | 11.0M |
| 2024-03-13 | 18.01 | 18.25 | 17.74 | 18.08 | 11.6M |
| 2024-03-12 | 18.16 | 18.21 | 17.82 | 18.01 | 7.0M |
| 2024-03-11 | 17.93 | 18.21 | 17.80 | 18.15 | 7.8M |
| 2024-03-08 | 17.72 | 18.05 | 17.64 | 18.00 | 6.1M |
| 2024-03-07 | 18.26 | 18.44 | 17.64 | 17.70 | 12.5M |
| 2024-03-06 | 18.13 | 18.40 | 17.96 | 18.28 | 9.4M |
| 2024-03-05 | 18.15 | 18.49 | 17.93 | 18.15 | 15.1M |
| 2024-03-04 | 18.69 | 19.08 | 18.41 | 18.56 | 34.4M |
| 2024-03-01 | 17.86 | 18.32 | 17.60 | 18.15 | 16.4M |
| 2024-02-29 | 17.10 | 18.05 | 17.01 | 18.02 | 12.4M |
| 2024-02-28 | 17.93 | 17.98 | 17.10 | 17.11 | 13.7M |
| 2024-02-27 | 17.95 | 18.10 | 17.81 | 18.00 | 11.2M |
| 2024-02-26 | 17.25 | 18.22 | 17.18 | 18.11 | 25.6M |
| 2024-02-23 | 16.60 | 17.05 | 16.40 | 17.05 | 13.2M |
| 2024-02-22 | 16.04 | 16.67 | 16.02 | 16.45 | 9.3M |
| 2024-02-21 | 16.07 | 16.88 | 15.97 | 16.25 | 13.8M |
| 2024-02-20 | 16.33 | 16.36 | 15.83 | 16.28 | 14.5M |
| 2024-02-19 | 17.00 | 17.11 | 16.01 | 16.28 | 22.0M |
| 2024-02-08 | 16.75 | 17.40 | 16.72 | 16.99 | 17.1M |
| 2024-02-07 | 16.39 | 17.15 | 16.01 | 16.78 | 16.7M |
| 2024-02-06 | 14.87 | 16.13 | 14.71 | 16.06 | 15.3M |
| 2024-02-05 | 14.70 | 15.35 | 13.78 | 14.94 | 16.5M |
| 2024-02-02 | 15.05 | 15.22 | 14.48 | 14.74 | 8.9M |
| 2024-02-01 | 14.60 | 15.65 | 14.41 | 15.08 | 12.6M |
| 2024-01-31 | 14.90 | 15.22 | 14.51 | 14.58 | 10.9M |
| 2024-01-30 | 15.31 | 15.50 | 14.92 | 15.00 | 7.6M |
| 2024-01-29 | 15.79 | 15.89 | 15.15 | 15.26 | 7.6M |
| 2024-01-26 | 15.77 | 16.02 | 15.58 | 15.78 | 10.2M |
| 2024-01-25 | 15.55 | 16.05 | 15.02 | 15.90 | 15.0M |
| 2024-01-24 | 15.63 | 15.80 | 15.10 | 15.55 | 8.3M |
| 2024-01-23 | 15.05 | 15.77 | 14.83 | 15.63 | 12.9M |
| 2024-01-22 | 15.92 | 15.96 | 14.88 | 15.05 | 14.2M |
| 2024-01-19 | 16.34 | 16.37 | 15.83 | 15.92 | 9.9M |
| 2024-01-18 | 16.12 | 16.40 | 15.86 | 16.34 | 8.7M |
| 2024-01-17 | 16.68 | 16.75 | 16.22 | 16.22 | 9.5M |
| 2024-01-16 | 17.05 | 17.17 | 16.35 | 16.67 | 12.9M |
| 2024-01-15 | 17.35 | 17.36 | 16.93 | 17.05 | 6.8M |
| 2024-01-12 | 17.18 | 17.64 | 16.88 | 17.43 | 13.8M |
| 2024-01-11 | 17.06 | 17.27 | 16.64 | 17.18 | 12.4M |
| 2024-01-10 | 17.30 | 17.36 | 16.87 | 17.10 | 10.6M |
| 2024-01-09 | 17.35 | 17.55 | 17.17 | 17.32 | 7.5M |
| 2024-01-08 | 17.42 | 17.42 | 17.08 | 17.31 | 7.3M |
| 2024-01-05 | 17.34 | 17.71 | 17.21 | 17.45 | 10.4M |
| 2024-01-04 | 17.69 | 17.78 | 17.31 | 17.39 | 13.2M |
| 2024-01-03 | 18.10 | 18.13 | 17.46 | 17.63 | 15.5M |
| 2024-01-02 | 18.63 | 18.78 | 18.06 | 18.08 | 11.4M |