16.01
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 | 12.63 | 12.63 | 12.18 | 12.19 | 32.9M |
| 2024-12-30 | 12.61 | 12.66 | 12.56 | 12.65 | 16.6M |
| 2024-12-27 | 12.64 | 12.74 | 12.60 | 12.61 | 18.7M |
| 2024-12-26 | 12.53 | 12.71 | 12.49 | 12.61 | 15.2M |
| 2024-12-25 | 12.74 | 12.74 | 12.49 | 12.54 | 20.9M |
| 2024-12-24 | 12.53 | 12.70 | 12.49 | 12.68 | 18.2M |
| 2024-12-23 | 12.56 | 12.72 | 12.50 | 12.54 | 21.1M |
| 2024-12-20 | 12.63 | 12.69 | 12.51 | 12.53 | 20.1M |
| 2024-12-19 | 12.55 | 12.72 | 12.41 | 12.68 | 17.6M |
| 2024-12-18 | 12.74 | 12.78 | 12.63 | 12.68 | 16.1M |
| 2024-12-17 | 12.72 | 12.83 | 12.64 | 12.70 | 19.6M |
| 2024-12-16 | 12.88 | 12.94 | 12.67 | 12.74 | 21.4M |
| 2024-12-13 | 13.13 | 13.18 | 12.87 | 12.90 | 38.7M |
| 2024-12-12 | 13.25 | 13.35 | 13.18 | 13.30 | 26.3M |
| 2024-12-11 | 12.93 | 13.45 | 12.93 | 13.25 | 47.9M |
| 2024-12-10 | 13.30 | 13.33 | 12.91 | 12.92 | 39.0M |
| 2024-12-09 | 12.90 | 13.16 | 12.84 | 12.94 | 32.2M |
| 2024-12-06 | 12.66 | 12.94 | 12.64 | 12.90 | 30.1M |
| 2024-12-05 | 12.65 | 12.70 | 12.59 | 12.67 | 20.4M |
| 2024-12-04 | 12.83 | 12.88 | 12.66 | 12.73 | 23.0M |
| 2024-12-03 | 12.83 | 12.83 | 12.67 | 12.81 | 20.0M |
| 2024-12-02 | 12.63 | 12.86 | 12.60 | 12.80 | 29.5M |
| 2024-11-29 | 12.50 | 12.72 | 12.45 | 12.67 | 26.6M |
| 2024-11-28 | 12.57 | 12.63 | 12.48 | 12.50 | 21.6M |
| 2024-11-27 | 12.43 | 12.62 | 12.22 | 12.62 | 26.3M |
| 2024-11-26 | 12.52 | 12.65 | 12.45 | 12.46 | 23.5M |
| 2024-11-25 | 12.64 | 12.74 | 12.44 | 12.57 | 24.3M |
| 2024-11-22 | 13.02 | 13.05 | 12.58 | 12.59 | 33.1M |
| 2024-11-21 | 13.00 | 13.10 | 12.90 | 13.02 | 23.8M |
| 2024-11-20 | 13.05 | 13.14 | 12.98 | 13.06 | 25.3M |
| 2024-11-19 | 12.95 | 13.14 | 12.84 | 13.03 | 26.1M |
| 2024-11-18 | 13.08 | 13.24 | 12.83 | 12.92 | 38.6M |
| 2024-11-15 | 13.32 | 13.41 | 13.05 | 13.05 | 28.6M |
| 2024-11-14 | 13.55 | 13.68 | 13.22 | 13.27 | 35.7M |
| 2024-11-13 | 13.50 | 13.71 | 13.47 | 13.57 | 30.1M |
| 2024-11-12 | 13.80 | 14.01 | 13.45 | 13.57 | 48.9M |
| 2024-11-11 | 13.85 | 13.92 | 13.65 | 13.89 | 45.7M |
| 2024-11-08 | 14.52 | 14.64 | 13.91 | 14.05 | 69.6M |
| 2024-11-07 | 13.70 | 14.17 | 13.62 | 14.17 | 59.6M |
| 2024-11-06 | 14.23 | 14.35 | 14.01 | 14.09 | 75.4M |
| 2024-11-05 | 13.89 | 14.28 | 13.80 | 14.22 | 79.9M |
| 2024-11-04 | 13.83 | 13.97 | 13.45 | 13.97 | 66.9M |
| 2024-11-01 | 13.05 | 14.10 | 13.04 | 13.70 | 116.4M |
| 2024-10-31 | 13.08 | 13.22 | 13.02 | 13.12 | 31.0M |
| 2024-10-30 | 13.23 | 13.37 | 12.98 | 13.10 | 38.2M |
| 2024-10-29 | 13.49 | 13.54 | 13.25 | 13.26 | 37.8M |
| 2024-10-28 | 13.40 | 13.56 | 13.33 | 13.48 | 40.8M |
| 2024-10-25 | 13.49 | 13.60 | 13.40 | 13.45 | 30.6M |
| 2024-10-24 | 13.44 | 13.52 | 13.29 | 13.50 | 25.8M |
| 2024-10-23 | 13.53 | 13.65 | 13.40 | 13.53 | 38.4M |
| 2024-10-22 | 13.35 | 13.66 | 13.30 | 13.53 | 37.5M |
| 2024-10-21 | 13.42 | 13.64 | 13.31 | 13.41 | 48.8M |
| 2024-10-18 | 13.10 | 13.52 | 13.03 | 13.28 | 45.6M |
| 2024-10-17 | 13.33 | 13.47 | 13.07 | 13.07 | 27.4M |
| 2024-10-16 | 12.96 | 13.43 | 12.95 | 13.27 | 29.4M |
| 2024-10-15 | 13.45 | 13.57 | 13.14 | 13.14 | 38.1M |
| 2024-10-14 | 13.36 | 13.69 | 13.30 | 13.54 | 43.2M |
| 2024-10-11 | 13.68 | 13.69 | 13.16 | 13.31 | 39.4M |
| 2024-10-10 | 13.23 | 13.94 | 13.20 | 13.57 | 61.7M |
| 2024-10-09 | 13.73 | 13.84 | 13.10 | 13.20 | 85.3M |
| 2024-10-08 | 15.31 | 15.31 | 13.58 | 14.20 | 134.8M |
| 2024-09-30 | 13.20 | 13.95 | 13.07 | 13.92 | 100.8M |
| 2024-09-27 | 12.65 | 12.92 | 12.43 | 12.77 | 72.2M |
| 2024-09-26 | 11.87 | 12.39 | 11.87 | 12.39 | 41.6M |
| 2024-09-25 | 12.07 | 12.29 | 11.87 | 11.90 | 50.1M |
| 2024-09-24 | 11.52 | 11.88 | 11.47 | 11.84 | 39.7M |
| 2024-09-23 | 11.40 | 11.59 | 11.38 | 11.41 | 24.0M |
| 2024-09-20 | 11.27 | 11.50 | 11.25 | 11.50 | 33.3M |
| 2024-09-19 | 10.90 | 11.34 | 10.77 | 11.34 | 42.4M |
| 2024-09-18 | 10.71 | 10.90 | 10.61 | 10.89 | 22.5M |
| 2024-09-13 | 10.90 | 10.94 | 10.67 | 10.68 | 15.6M |
| 2024-09-12 | 10.72 | 10.87 | 10.67 | 10.74 | 15.7M |
| 2024-09-11 | 10.63 | 10.73 | 10.59 | 10.68 | 13.9M |
| 2024-09-10 | 10.67 | 10.73 | 10.49 | 10.69 | 16.2M |
| 2024-09-09 | 10.62 | 10.66 | 10.48 | 10.65 | 21.0M |
| 2024-09-06 | 10.80 | 10.88 | 10.70 | 10.73 | 17.0M |
| 2024-09-05 | 10.85 | 10.96 | 10.70 | 10.76 | 20.8M |
| 2024-09-04 | 11.03 | 11.05 | 10.78 | 10.81 | 30.3M |
| 2024-09-03 | 11.04 | 11.28 | 11.02 | 11.15 | 25.5M |
| 2024-09-02 | 11.20 | 11.29 | 11.00 | 11.01 | 25.2M |
| 2024-08-30 | 11.10 | 11.39 | 10.96 | 11.24 | 34.5M |
| 2024-08-29 | 10.82 | 11.06 | 10.75 | 11.02 | 18.9M |
| 2024-08-28 | 10.98 | 11.16 | 10.85 | 10.89 | 22.3M |
| 2024-08-27 | 11.09 | 11.11 | 10.89 | 10.98 | 16.6M |
| 2024-08-26 | 10.97 | 11.18 | 10.95 | 11.15 | 22.0M |
| 2024-08-23 | 10.77 | 10.89 | 10.68 | 10.87 | 11.6M |
| 2024-08-22 | 10.96 | 11.02 | 10.81 | 10.83 | 13.9M |
| 2024-08-21 | 10.88 | 11.04 | 10.84 | 11.01 | 13.4M |
| 2024-08-20 | 11.22 | 11.25 | 10.90 | 10.94 | 22.0M |
| 2024-08-19 | 11.01 | 11.29 | 11.01 | 11.18 | 25.3M |
| 2024-08-16 | 11.11 | 11.20 | 10.96 | 11.03 | 20.5M |
| 2024-08-15 | 10.85 | 11.06 | 10.81 | 11.03 | 19.4M |
| 2024-08-14 | 11.01 | 11.04 | 10.86 | 10.87 | 13.9M |
| 2024-08-13 | 11.07 | 11.12 | 10.90 | 11.04 | 14.9M |
| 2024-08-12 | 11.02 | 11.13 | 10.96 | 11.01 | 14.9M |
| 2024-08-09 | 11.18 | 11.25 | 11.06 | 11.07 | 23.9M |
| 2024-08-08 | 10.95 | 11.04 | 10.83 | 10.99 | 18.7M |
| 2024-08-07 | 10.94 | 11.18 | 10.89 | 11.03 | 21.8M |
| 2024-08-06 | 10.99 | 11.06 | 10.86 | 10.99 | 20.4M |
| 2024-08-05 | 11.10 | 11.27 | 10.90 | 10.90 | 28.4M |
| 2024-08-02 | 11.16 | 11.23 | 11.08 | 11.17 | 27.6M |
| 2024-08-01 | 11.57 | 11.65 | 11.33 | 11.38 | 31.2M |
| 2024-07-31 | 11.08 | 11.39 | 11.01 | 11.39 | 35.1M |
| 2024-07-30 | 11.11 | 11.11 | 10.87 | 10.97 | 23.7M |
| 2024-07-29 | 11.20 | 11.24 | 11.04 | 11.12 | 19.4M |
| 2024-07-26 | 10.97 | 11.32 | 10.96 | 11.15 | 34.3M |
| 2024-07-25 | 11.09 | 11.17 | 10.84 | 10.92 | 44.2M |
| 2024-07-24 | 11.35 | 11.40 | 11.22 | 11.28 | 24.4M |
| 2024-07-23 | 11.87 | 11.92 | 11.36 | 11.36 | 40.0M |
| 2024-07-22 | 11.91 | 11.99 | 11.74 | 11.87 | 26.8M |
| 2024-07-19 | 11.95 | 12.03 | 11.80 | 11.98 | 32.6M |
| 2024-07-18 | 12.22 | 12.31 | 11.98 | 12.26 | 40.9M |
| 2024-07-17 | 12.70 | 12.82 | 12.38 | 12.41 | 40.7M |
| 2024-07-16 | 12.69 | 12.76 | 12.55 | 12.74 | 26.5M |
| 2024-07-15 | 12.81 | 12.94 | 12.61 | 12.78 | 29.7M |
| 2024-07-12 | 13.04 | 13.15 | 12.75 | 12.89 | 42.3M |
| 2024-07-11 | 12.68 | 13.22 | 12.60 | 13.17 | 51.2M |
| 2024-07-10 | 12.86 | 13.03 | 12.49 | 12.52 | 36.4M |
| 2024-07-09 | 12.50 | 12.96 | 12.49 | 12.95 | 34.4M |
| 2024-07-08 | 12.76 | 12.89 | 12.53 | 12.59 | 34.6M |
| 2024-07-05 | 12.31 | 12.76 | 12.24 | 12.71 | 29.6M |
| 2024-07-04 | 12.75 | 12.85 | 12.31 | 12.33 | 29.4M |
| 2024-07-03 | 12.55 | 12.63 | 12.40 | 12.55 | 17.0M |
| 2024-07-02 | 12.70 | 12.74 | 12.47 | 12.54 | 19.4M |
| 2024-07-01 | 12.46 | 12.75 | 12.44 | 12.72 | 20.8M |
| 2024-06-28 | 12.28 | 12.62 | 12.28 | 12.46 | 29.5M |
| 2024-06-27 | 12.60 | 12.66 | 12.27 | 12.27 | 22.2M |
| 2024-06-26 | 12.50 | 12.67 | 12.37 | 12.67 | 24.6M |
| 2024-06-25 | 12.60 | 12.78 | 12.54 | 12.61 | 18.7M |
| 2024-06-24 | 12.67 | 12.75 | 12.50 | 12.57 | 26.2M |
| 2024-06-21 | 12.99 | 13.12 | 12.90 | 12.90 | 17.3M |
| 2024-06-20 | 13.08 | 13.23 | 12.89 | 12.92 | 23.7M |
| 2024-06-19 | 13.00 | 13.21 | 12.99 | 13.02 | 22.8M |
| 2024-06-18 | 12.83 | 13.02 | 12.75 | 12.95 | 21.9M |
| 2024-06-17 | 12.95 | 13.11 | 12.74 | 12.76 | 26.6M |
| 2024-06-14 | 12.90 | 13.10 | 12.87 | 13.03 | 22.1M |
| 2024-06-13 | 13.16 | 13.21 | 12.87 | 13.01 | 28.6M |
| 2024-06-12 | 13.08 | 13.32 | 13.04 | 13.24 | 21.6M |
| 2024-06-11 | 13.00 | 13.16 | 12.85 | 13.11 | 33.5M |
| 2024-06-07 | 13.51 | 13.55 | 13.18 | 13.35 | 25.3M |
| 2024-06-06 | 13.40 | 13.53 | 13.24 | 13.30 | 38.9M |
| 2024-06-05 | 13.27 | 13.36 | 13.11 | 13.16 | 32.1M |
| 2024-06-04 | 13.38 | 13.66 | 13.34 | 13.56 | 30.3M |
| 2024-06-03 | 13.50 | 13.58 | 13.20 | 13.36 | 42.7M |
| 2024-05-31 | 13.58 | 13.75 | 13.49 | 13.61 | 30.7M |
| 2024-05-30 | 14.17 | 14.25 | 13.61 | 13.67 | 56.0M |
| 2024-05-29 | 13.86 | 14.42 | 13.81 | 14.33 | 57.9M |
| 2024-05-28 | 13.98 | 14.29 | 13.90 | 13.94 | 55.0M |
| 2024-05-27 | 13.65 | 13.90 | 13.65 | 13.84 | 33.4M |
| 2024-05-24 | 13.65 | 13.89 | 13.61 | 13.71 | 38.6M |
| 2024-05-23 | 13.88 | 14.01 | 13.64 | 13.74 | 64.3M |
| 2024-05-22 | 14.92 | 15.15 | 14.61 | 14.77 | 58.8M |
| 2024-05-21 | 15.68 | 15.87 | 14.90 | 15.02 | 99.6M |
| 2024-05-20 | 15.19 | 15.80 | 14.92 | 15.65 | 132.2M |
| 2024-05-17 | 14.19 | 14.55 | 13.96 | 14.53 | 49.4M |
| 2024-05-16 | 14.55 | 14.71 | 14.13 | 14.20 | 51.9M |
| 2024-05-15 | 14.41 | 14.73 | 14.26 | 14.40 | 56.9M |
| 2024-05-14 | 14.37 | 14.74 | 14.16 | 14.60 | 74.6M |
| 2024-05-13 | 14.11 | 14.28 | 13.93 | 14.22 | 40.6M |
| 2024-05-10 | 14.33 | 14.40 | 13.94 | 14.35 | 51.6M |
| 2024-05-09 | 13.85 | 14.33 | 13.85 | 14.13 | 42.7M |
| 2024-05-08 | 13.92 | 14.12 | 13.81 | 13.88 | 34.9M |
| 2024-05-07 | 14.28 | 14.50 | 14.10 | 14.14 | 55.8M |
| 2024-05-06 | 13.85 | 14.25 | 13.66 | 14.22 | 57.3M |
| 2024-04-30 | 14.27 | 14.38 | 13.92 | 14.06 | 53.6M |
| 2024-04-29 | 14.06 | 14.13 | 13.79 | 14.05 | 63.9M |
| 2024-04-26 | 13.75 | 14.20 | 13.71 | 14.17 | 77.4M |
| 2024-04-25 | 13.55 | 13.82 | 13.39 | 13.74 | 45.9M |
| 2024-04-24 | 13.29 | 13.84 | 13.18 | 13.82 | 60.0M |
| 2024-04-23 | 13.69 | 13.79 | 13.17 | 13.29 | 101.9M |
| 2024-04-22 | 14.88 | 15.16 | 14.12 | 14.14 | 84.9M |
| 2024-04-19 | 14.59 | 15.33 | 14.37 | 14.65 | 101.1M |
| 2024-04-18 | 14.11 | 14.75 | 14.00 | 14.67 | 97.6M |
| 2024-04-17 | 13.40 | 14.19 | 13.39 | 14.13 | 74.8M |
| 2024-04-16 | 14.24 | 14.36 | 13.38 | 13.44 | 89.4M |
| 2024-04-15 | 14.01 | 14.44 | 13.54 | 14.41 | 85.6M |
| 2024-04-12 | 14.20 | 14.45 | 13.91 | 14.31 | 86.2M |
| 2024-04-11 | 14.10 | 14.62 | 13.83 | 14.10 | 105.5M |
| 2024-04-10 | 14.40 | 14.80 | 14.07 | 14.62 | 119.2M |
| 2024-04-09 | 14.63 | 14.78 | 14.14 | 14.39 | 110.3M |
| 2024-04-08 | 14.25 | 15.55 | 14.15 | 14.53 | 202.1M |
| 2024-04-03 | 13.48 | 14.16 | 13.26 | 14.14 | 160.9M |
| 2024-04-02 | 13.12 | 13.65 | 13.10 | 13.47 | 99.9M |
| 2024-04-01 | 13.43 | 13.65 | 13.06 | 13.26 | 98.2M |
| 2024-03-29 | 12.86 | 13.37 | 12.69 | 13.30 | 98.0M |
| 2024-03-28 | 12.56 | 13.02 | 12.56 | 12.99 | 63.1M |
| 2024-03-27 | 12.78 | 13.02 | 12.66 | 12.72 | 52.4M |
| 2024-03-26 | 12.99 | 13.04 | 12.64 | 12.84 | 64.6M |
| 2024-03-25 | 13.05 | 13.40 | 12.95 | 13.02 | 76.7M |
| 2024-03-22 | 13.05 | 13.24 | 12.80 | 12.97 | 94.1M |
| 2024-03-21 | 13.58 | 13.75 | 13.26 | 13.47 | 97.9M |
| 2024-03-20 | 13.35 | 13.66 | 13.02 | 13.38 | 107.6M |
| 2024-03-19 | 13.20 | 13.85 | 13.18 | 13.31 | 118.6M |
| 2024-03-18 | 13.10 | 13.52 | 13.00 | 13.23 | 158.7M |
| 2024-03-15 | 12.07 | 12.94 | 11.93 | 12.90 | 122.9M |
| 2024-03-14 | 12.30 | 12.49 | 11.91 | 11.99 | 100.2M |
| 2024-03-13 | 11.55 | 11.68 | 11.45 | 11.63 | 36.4M |
| 2024-03-12 | 11.89 | 11.91 | 11.49 | 11.56 | 52.3M |
| 2024-03-11 | 11.82 | 11.98 | 11.79 | 11.94 | 49.1M |
| 2024-03-08 | 11.76 | 11.93 | 11.64 | 11.89 | 60.6M |
| 2024-03-07 | 11.31 | 12.04 | 11.31 | 11.65 | 84.1M |
| 2024-03-06 | 11.15 | 11.33 | 11.11 | 11.25 | 33.6M |
| 2024-03-05 | 11.16 | 11.28 | 11.11 | 11.18 | 29.7M |
| 2024-03-04 | 11.31 | 11.34 | 11.06 | 11.15 | 31.9M |
| 2024-03-01 | 11.07 | 11.30 | 11.03 | 11.26 | 39.7M |
| 2024-02-29 | 10.81 | 11.08 | 10.80 | 11.08 | 27.2M |
| 2024-02-28 | 11.05 | 11.15 | 10.87 | 10.87 | 37.4M |
| 2024-02-27 | 10.92 | 11.05 | 10.90 | 11.05 | 26.7M |
| 2024-02-26 | 11.19 | 11.28 | 10.92 | 10.97 | 45.8M |
| 2024-02-23 | 11.19 | 11.40 | 11.13 | 11.25 | 48.0M |
| 2024-02-22 | 10.91 | 11.13 | 10.89 | 11.13 | 33.6M |
| 2024-02-21 | 10.88 | 11.12 | 10.84 | 10.91 | 35.0M |
| 2024-02-20 | 10.79 | 11.02 | 10.67 | 10.92 | 30.5M |
| 2024-02-19 | 10.85 | 10.98 | 10.67 | 10.87 | 37.5M |
| 2024-02-08 | 10.85 | 11.08 | 10.66 | 10.71 | 47.4M |
| 2024-02-07 | 10.33 | 10.82 | 10.33 | 10.81 | 52.0M |
| 2024-02-06 | 9.54 | 10.45 | 9.49 | 10.38 | 39.3M |
| 2024-02-05 | 9.60 | 9.92 | 9.20 | 9.61 | 36.1M |
| 2024-02-02 | 9.98 | 10.23 | 9.50 | 9.73 | 31.7M |
| 2024-02-01 | 9.91 | 10.20 | 9.86 | 9.94 | 25.9M |
| 2024-01-31 | 10.29 | 10.45 | 10.06 | 10.10 | 22.1M |
| 2024-01-30 | 10.45 | 10.55 | 10.25 | 10.29 | 20.6M |
| 2024-01-29 | 10.68 | 10.80 | 10.46 | 10.51 | 22.3M |
| 2024-01-26 | 10.44 | 10.73 | 10.42 | 10.63 | 29.9M |
| 2024-01-25 | 10.09 | 10.47 | 10.04 | 10.45 | 29.3M |
| 2024-01-24 | 9.84 | 10.05 | 9.67 | 10.03 | 17.9M |
| 2024-01-23 | 9.59 | 9.85 | 9.45 | 9.80 | 17.5M |
| 2024-01-22 | 10.12 | 10.15 | 9.60 | 9.68 | 26.3M |
| 2024-01-19 | 10.16 | 10.23 | 10.10 | 10.17 | 17.0M |
| 2024-01-18 | 10.33 | 10.34 | 9.90 | 10.23 | 41.1M |
| 2024-01-17 | 10.66 | 10.68 | 10.41 | 10.43 | 15.0M |
| 2024-01-16 | 10.84 | 10.86 | 10.51 | 10.68 | 21.8M |
| 2024-01-15 | 10.85 | 10.92 | 10.79 | 10.83 | 14.0M |
| 2024-01-12 | 10.81 | 11.02 | 10.81 | 10.90 | 14.1M |
| 2024-01-11 | 10.78 | 10.93 | 10.73 | 10.86 | 20.6M |
| 2024-01-10 | 10.95 | 11.06 | 10.77 | 10.80 | 24.8M |
| 2024-01-09 | 10.89 | 11.12 | 10.80 | 11.03 | 29.1M |
| 2024-01-08 | 10.89 | 11.05 | 10.81 | 10.91 | 31.6M |
| 2024-01-05 | 10.92 | 11.11 | 10.85 | 10.92 | 25.8M |
| 2024-01-04 | 10.92 | 10.99 | 10.84 | 10.93 | 20.4M |
| 2024-01-03 | 10.91 | 11.01 | 10.86 | 10.95 | 21.3M |
| 2024-01-02 | 10.85 | 11.01 | 10.84 | 10.95 | 25.9M |