29.09
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 | 23.63 | 23.91 | 23.41 | 23.41 | 19.6M |
| 2024-12-30 | 23.37 | 23.75 | 23.26 | 23.54 | 16.0M |
| 2024-12-27 | 23.36 | 23.40 | 23.02 | 23.36 | 12.7M |
| 2024-12-26 | 23.07 | 23.47 | 22.96 | 23.27 | 10.9M |
| 2024-12-25 | 23.01 | 23.15 | 22.85 | 23.09 | 8.7M |
| 2024-12-24 | 22.52 | 23.00 | 22.52 | 23.00 | 9.9M |
| 2024-12-23 | 22.73 | 22.87 | 22.52 | 22.58 | 9.1M |
| 2024-12-20 | 22.88 | 23.05 | 22.68 | 22.72 | 7.1M |
| 2024-12-19 | 22.75 | 22.88 | 22.61 | 22.83 | 8.5M |
| 2024-12-18 | 22.72 | 23.09 | 22.63 | 22.93 | 11.3M |
| 2024-12-17 | 22.42 | 22.95 | 22.36 | 22.72 | 15.3M |
| 2024-12-16 | 22.99 | 23.28 | 22.34 | 22.42 | 12.8M |
| 2024-12-13 | 23.04 | 23.44 | 22.78 | 22.98 | 18.6M |
| 2024-12-12 | 22.55 | 23.08 | 22.37 | 23.04 | 19.7M |
| 2024-12-11 | 22.29 | 22.56 | 22.26 | 22.54 | 8.4M |
| 2024-12-10 | 22.83 | 22.89 | 22.30 | 22.31 | 12.8M |
| 2024-12-09 | 22.37 | 22.58 | 22.26 | 22.30 | 8.8M |
| 2024-12-06 | 22.12 | 22.45 | 21.95 | 22.35 | 8.7M |
| 2024-12-05 | 22.23 | 22.27 | 22.00 | 22.10 | 7.3M |
| 2024-12-04 | 22.49 | 22.54 | 22.15 | 22.24 | 8.4M |
| 2024-12-03 | 22.69 | 22.84 | 22.35 | 22.54 | 9.8M |
| 2024-12-02 | 22.65 | 22.87 | 22.51 | 22.66 | 12.6M |
| 2024-11-29 | 22.40 | 22.88 | 22.40 | 22.75 | 9.8M |
| 2024-11-28 | 22.60 | 22.79 | 22.42 | 22.47 | 7.8M |
| 2024-11-27 | 22.18 | 22.74 | 22.00 | 22.70 | 10.9M |
| 2024-11-26 | 22.15 | 22.45 | 22.11 | 22.16 | 8.0M |
| 2024-11-25 | 22.08 | 22.49 | 22.07 | 22.36 | 15.5M |
| 2024-11-22 | 22.60 | 22.78 | 22.01 | 22.02 | 15.8M |
| 2024-11-21 | 22.89 | 22.95 | 22.51 | 22.63 | 9.1M |
| 2024-11-20 | 22.82 | 22.89 | 22.56 | 22.70 | 10.0M |
| 2024-11-19 | 22.74 | 22.92 | 22.34 | 22.89 | 13.2M |
| 2024-11-18 | 22.52 | 23.09 | 22.52 | 22.64 | 14.6M |
| 2024-11-15 | 22.98 | 23.07 | 22.58 | 22.58 | 13.3M |
| 2024-11-14 | 23.46 | 23.55 | 22.93 | 23.01 | 14.9M |
| 2024-11-13 | 23.33 | 23.65 | 23.09 | 23.54 | 17.3M |
| 2024-11-12 | 23.72 | 24.24 | 23.32 | 23.57 | 20.2M |
| 2024-11-11 | 23.31 | 23.72 | 23.19 | 23.72 | 17.3M |
| 2024-11-08 | 23.93 | 24.07 | 23.33 | 23.46 | 22.6M |
| 2024-11-07 | 23.69 | 23.74 | 23.03 | 23.72 | 22.4M |
| 2024-11-06 | 23.55 | 23.89 | 23.41 | 23.64 | 23.5M |
| 2024-11-05 | 23.23 | 23.55 | 23.18 | 23.50 | 23.7M |
| 2024-11-04 | 22.85 | 23.53 | 22.85 | 23.29 | 22.9M |
| 2024-11-01 | 23.34 | 23.58 | 22.89 | 22.95 | 31.6M |
| 2024-10-31 | 22.55 | 23.68 | 22.55 | 23.34 | 58.3M |
| 2024-10-30 | 21.48 | 21.77 | 21.37 | 21.57 | 12.9M |
| 2024-10-29 | 22.00 | 22.27 | 21.50 | 21.52 | 17.6M |
| 2024-10-28 | 22.15 | 22.16 | 21.55 | 21.91 | 21.6M |
| 2024-10-25 | 21.27 | 22.29 | 21.26 | 22.13 | 28.8M |
| 2024-10-24 | 21.60 | 21.63 | 21.22 | 21.27 | 13.3M |
| 2024-10-23 | 21.39 | 22.10 | 21.23 | 21.68 | 29.8M |
| 2024-10-22 | 20.91 | 21.44 | 20.78 | 21.41 | 20.0M |
| 2024-10-21 | 21.00 | 21.37 | 20.82 | 21.03 | 21.5M |
| 2024-10-18 | 20.26 | 21.32 | 20.18 | 20.90 | 21.3M |
| 2024-10-17 | 20.89 | 20.92 | 20.30 | 20.30 | 13.8M |
| 2024-10-16 | 20.88 | 21.00 | 20.64 | 20.66 | 14.5M |
| 2024-10-15 | 21.65 | 21.72 | 21.03 | 21.04 | 18.2M |
| 2024-10-14 | 21.56 | 21.97 | 21.32 | 21.66 | 19.3M |
| 2024-10-11 | 22.20 | 22.45 | 21.42 | 21.64 | 21.2M |
| 2024-10-10 | 22.45 | 23.08 | 22.08 | 22.40 | 24.9M |
| 2024-10-09 | 23.87 | 23.87 | 22.20 | 22.45 | 40.2M |
| 2024-10-08 | 25.01 | 25.01 | 22.89 | 24.15 | 55.6M |
| 2024-09-30 | 22.00 | 22.93 | 21.46 | 22.74 | 44.8M |
| 2024-09-27 | 20.19 | 20.99 | 20.19 | 20.98 | 18.4M |
| 2024-09-26 | 19.46 | 19.99 | 19.25 | 19.95 | 16.0M |
| 2024-09-25 | 19.20 | 19.70 | 19.19 | 19.38 | 15.0M |
| 2024-09-24 | 18.50 | 19.07 | 18.33 | 19.06 | 13.4M |
| 2024-09-23 | 18.59 | 18.64 | 18.34 | 18.37 | 6.5M |
| 2024-09-20 | 18.66 | 18.79 | 18.40 | 18.58 | 7.8M |
| 2024-09-19 | 18.81 | 18.90 | 18.60 | 18.73 | 11.4M |
| 2024-09-18 | 18.63 | 18.75 | 18.47 | 18.64 | 6.4M |
| 2024-09-13 | 18.61 | 18.77 | 18.50 | 18.63 | 7.7M |
| 2024-09-12 | 18.55 | 18.87 | 18.51 | 18.65 | 7.2M |
| 2024-09-11 | 18.30 | 18.60 | 18.23 | 18.55 | 7.2M |
| 2024-09-10 | 18.36 | 18.45 | 18.04 | 18.32 | 9.2M |
| 2024-09-09 | 18.53 | 18.66 | 18.27 | 18.36 | 8.2M |
| 2024-09-06 | 18.93 | 18.93 | 18.52 | 18.53 | 7.4M |
| 2024-09-05 | 18.70 | 19.06 | 18.66 | 18.87 | 9.4M |
| 2024-09-04 | 18.58 | 18.95 | 18.56 | 18.75 | 10.9M |
| 2024-09-03 | 18.67 | 18.74 | 18.45 | 18.61 | 15.4M |
| 2024-09-02 | 18.00 | 19.02 | 17.98 | 18.65 | 40.9M |
| 2024-08-30 | 17.41 | 17.81 | 17.26 | 17.55 | 15.3M |
| 2024-08-29 | 17.09 | 17.63 | 17.06 | 17.45 | 7.6M |
| 2024-08-28 | 17.02 | 17.21 | 16.94 | 17.13 | 4.5M |
| 2024-08-27 | 17.41 | 17.46 | 17.03 | 17.09 | 6.9M |
| 2024-08-26 | 17.47 | 17.63 | 17.45 | 17.50 | 6.0M |
| 2024-08-23 | 17.37 | 17.56 | 17.30 | 17.42 | 4.5M |
| 2024-08-22 | 17.50 | 17.59 | 17.39 | 17.42 | 5.4M |
| 2024-08-21 | 17.70 | 17.70 | 17.44 | 17.45 | 6.9M |
| 2024-08-20 | 18.00 | 18.04 | 17.59 | 17.70 | 7.6M |
| 2024-08-19 | 18.19 | 18.28 | 17.95 | 17.99 | 8.2M |
| 2024-08-16 | 18.31 | 18.34 | 18.16 | 18.19 | 4.8M |
| 2024-08-15 | 18.31 | 18.56 | 18.17 | 18.31 | 6.9M |
| 2024-08-14 | 18.76 | 18.90 | 18.30 | 18.32 | 6.8M |
| 2024-08-13 | 18.61 | 18.82 | 18.52 | 18.74 | 4.4M |
| 2024-08-12 | 18.85 | 19.02 | 18.62 | 18.70 | 4.6M |
| 2024-08-09 | 18.97 | 19.12 | 18.70 | 18.74 | 4.8M |
| 2024-08-08 | 18.98 | 19.09 | 18.83 | 18.92 | 5.9M |
| 2024-08-07 | 18.93 | 19.17 | 18.92 | 19.11 | 7.3M |
| 2024-08-06 | 18.72 | 18.99 | 18.71 | 18.92 | 7.9M |
| 2024-08-05 | 18.81 | 19.11 | 18.60 | 18.63 | 8.9M |
| 2024-08-02 | 19.00 | 19.27 | 18.89 | 18.94 | 8.1M |
| 2024-08-01 | 19.21 | 19.48 | 19.11 | 19.14 | 8.9M |
| 2024-07-31 | 18.65 | 19.29 | 18.54 | 19.28 | 11.3M |
| 2024-07-30 | 18.68 | 18.81 | 18.47 | 18.63 | 7.7M |
| 2024-07-29 | 19.19 | 19.19 | 18.73 | 18.73 | 9.0M |
| 2024-07-26 | 18.88 | 19.38 | 18.76 | 19.23 | 8.7M |
| 2024-07-25 | 18.55 | 19.05 | 18.34 | 18.88 | 8.7M |
| 2024-07-24 | 18.61 | 18.75 | 18.36 | 18.44 | 5.7M |
| 2024-07-23 | 18.98 | 19.02 | 18.61 | 18.61 | 7.0M |
| 2024-07-22 | 19.00 | 19.31 | 18.94 | 19.05 | 8.4M |
| 2024-07-19 | 18.86 | 19.17 | 18.86 | 19.17 | 9.9M |
| 2024-07-18 | 18.68 | 19.15 | 18.42 | 18.96 | 10.2M |
| 2024-07-17 | 18.67 | 18.83 | 18.56 | 18.75 | 9.0M |
| 2024-07-16 | 18.51 | 18.60 | 18.42 | 18.59 | 6.1M |
| 2024-07-15 | 18.80 | 18.83 | 18.45 | 18.51 | 7.9M |
| 2024-07-12 | 19.06 | 19.11 | 18.78 | 18.84 | 7.4M |
| 2024-07-11 | 18.40 | 19.13 | 18.40 | 19.05 | 15.8M |
| 2024-07-10 | 18.26 | 18.57 | 18.13 | 18.17 | 7.5M |
| 2024-07-09 | 18.18 | 18.49 | 17.82 | 18.42 | 9.5M |
| 2024-07-08 | 18.42 | 18.44 | 18.07 | 18.14 | 6.4M |
| 2024-07-05 | 18.41 | 18.52 | 18.27 | 18.44 | 5.9M |
| 2024-07-04 | 18.43 | 18.60 | 18.40 | 18.46 | 7.8M |
| 2024-07-03 | 18.64 | 18.78 | 18.34 | 18.42 | 8.7M |
| 2024-07-02 | 19.28 | 19.29 | 18.63 | 18.70 | 14.7M |
| 2024-07-01 | 19.06 | 19.35 | 19.06 | 19.30 | 10.9M |
| 2024-06-28 | 19.03 | 19.27 | 18.78 | 19.06 | 9.2M |
| 2024-06-27 | 19.41 | 19.41 | 18.78 | 18.83 | 9.7M |
| 2024-06-26 | 19.46 | 19.82 | 19.22 | 19.77 | 8.2M |
| 2024-06-25 | 19.85 | 19.85 | 19.38 | 19.47 | 7.8M |
| 2024-06-24 | 19.83 | 19.88 | 19.55 | 19.63 | 8.0M |
| 2024-06-21 | 19.75 | 20.02 | 19.72 | 19.88 | 6.8M |
| 2024-06-20 | 20.01 | 20.10 | 19.71 | 19.76 | 8.4M |
| 2024-06-19 | 20.53 | 20.57 | 20.02 | 20.06 | 9.9M |
| 2024-06-18 | 20.55 | 20.65 | 20.43 | 20.55 | 8.1M |
| 2024-06-17 | 20.41 | 20.70 | 20.20 | 20.51 | 9.6M |
| 2024-06-14 | 20.22 | 20.64 | 20.13 | 20.64 | 11.9M |
| 2024-06-13 | 20.26 | 20.47 | 20.12 | 20.26 | 10.1M |
| 2024-06-12 | 20.31 | 20.49 | 20.18 | 20.34 | 9.7M |
| 2024-06-11 | 20.47 | 20.47 | 20.18 | 20.40 | 8.0M |
| 2024-06-07 | 20.88 | 21.05 | 20.36 | 20.57 | 12.1M |
| 2024-06-06 | 21.05 | 21.36 | 20.73 | 20.79 | 13.7M |
| 2024-06-05 | 21.47 | 21.60 | 20.99 | 21.04 | 12.3M |
| 2024-06-04 | 21.03 | 21.55 | 20.87 | 21.54 | 15.7M |
| 2024-06-03 | 21.30 | 21.31 | 20.80 | 21.03 | 14.7M |
| 2024-05-31 | 21.75 | 21.80 | 21.33 | 21.37 | 14.3M |
| 2024-05-30 | 21.76 | 21.93 | 21.60 | 21.75 | 11.9M |
| 2024-05-29 | 21.81 | 22.32 | 21.65 | 21.74 | 17.9M |
| 2024-05-28 | 21.90 | 22.15 | 21.71 | 21.93 | 17.0M |
| 2024-05-27 | 21.97 | 22.05 | 21.62 | 21.89 | 16.8M |
| 2024-05-24 | 21.61 | 22.32 | 21.57 | 21.94 | 21.6M |
| 2024-05-23 | 21.80 | 22.11 | 21.59 | 21.65 | 17.5M |
| 2024-05-22 | 21.53 | 22.08 | 21.40 | 21.98 | 24.7M |
| 2024-05-21 | 21.77 | 22.09 | 21.44 | 21.53 | 20.5M |
| 2024-05-20 | 20.82 | 21.84 | 20.79 | 21.83 | 30.9M |
| 2024-05-17 | 20.62 | 20.82 | 20.48 | 20.78 | 9.3M |
| 2024-05-16 | 20.70 | 20.88 | 20.55 | 20.68 | 7.9M |
| 2024-05-15 | 20.96 | 21.21 | 20.68 | 20.69 | 10.1M |
| 2024-05-14 | 21.25 | 21.35 | 21.04 | 21.05 | 9.6M |
| 2024-05-13 | 20.96 | 21.43 | 20.76 | 21.26 | 13.3M |
| 2024-05-10 | 20.93 | 21.12 | 20.73 | 21.12 | 12.1M |
| 2024-05-09 | 20.70 | 21.27 | 20.68 | 20.90 | 16.9M |
| 2024-05-08 | 20.83 | 20.88 | 20.66 | 20.71 | 9.4M |
| 2024-05-07 | 20.50 | 20.83 | 20.37 | 20.76 | 12.3M |
| 2024-05-06 | 20.77 | 20.97 | 20.40 | 20.55 | 20.7M |
| 2024-04-30 | 20.34 | 20.81 | 20.29 | 20.65 | 19.5M |
| 2024-04-29 | 19.28 | 20.32 | 19.25 | 20.22 | 20.3M |
| 2024-04-26 | 18.78 | 19.31 | 18.77 | 19.27 | 12.1M |
| 2024-04-25 | 18.90 | 19.04 | 18.57 | 18.87 | 9.8M |
| 2024-04-24 | 19.11 | 19.18 | 18.78 | 18.95 | 11.4M |
| 2024-04-23 | 19.38 | 19.63 | 19.04 | 19.11 | 11.3M |
| 2024-04-22 | 19.56 | 19.78 | 19.35 | 19.39 | 9.8M |
| 2024-04-19 | 19.81 | 19.90 | 19.32 | 19.49 | 11.4M |
| 2024-04-18 | 20.06 | 20.25 | 19.82 | 19.90 | 8.8M |
| 2024-04-17 | 19.59 | 20.10 | 19.56 | 20.09 | 8.1M |
| 2024-04-16 | 19.87 | 19.98 | 19.48 | 19.52 | 10.4M |
| 2024-04-15 | 19.72 | 20.25 | 19.69 | 19.92 | 9.6M |
| 2024-04-12 | 20.03 | 20.19 | 19.71 | 19.73 | 7.2M |
| 2024-04-11 | 20.00 | 20.20 | 19.76 | 20.00 | 6.2M |
| 2024-04-10 | 20.27 | 20.38 | 20.03 | 20.11 | 8.2M |
| 2024-04-09 | 19.74 | 20.43 | 19.68 | 20.38 | 12.4M |
| 2024-04-08 | 20.15 | 20.20 | 19.58 | 19.59 | 13.2M |
| 2024-04-03 | 20.53 | 20.57 | 20.19 | 20.20 | 6.8M |
| 2024-04-02 | 20.41 | 20.56 | 20.31 | 20.49 | 7.3M |
| 2024-04-01 | 20.24 | 20.54 | 20.20 | 20.41 | 8.2M |
| 2024-03-29 | 20.14 | 20.31 | 20.05 | 20.19 | 5.0M |
| 2024-03-28 | 19.92 | 20.42 | 19.90 | 20.16 | 7.7M |
| 2024-03-27 | 20.45 | 20.54 | 19.91 | 19.92 | 7.0M |
| 2024-03-26 | 20.28 | 20.57 | 20.20 | 20.48 | 7.4M |
| 2024-03-25 | 20.58 | 20.82 | 20.35 | 20.35 | 8.9M |
| 2024-03-22 | 20.85 | 21.03 | 20.52 | 20.63 | 9.2M |
| 2024-03-21 | 21.33 | 21.36 | 20.95 | 20.95 | 9.9M |
| 2024-03-20 | 21.24 | 21.48 | 21.20 | 21.25 | 6.7M |
| 2024-03-19 | 21.41 | 21.56 | 21.24 | 21.24 | 6.9M |
| 2024-03-18 | 21.30 | 21.46 | 21.13 | 21.45 | 10.4M |
| 2024-03-15 | 21.30 | 21.50 | 21.02 | 21.31 | 10.2M |
| 2024-03-14 | 21.65 | 21.80 | 21.22 | 21.40 | 10.7M |
| 2024-03-13 | 21.83 | 21.89 | 21.57 | 21.66 | 9.0M |
| 2024-03-12 | 21.60 | 22.00 | 21.38 | 21.88 | 18.0M |
| 2024-03-11 | 21.18 | 21.60 | 21.08 | 21.56 | 15.1M |
| 2024-03-08 | 20.75 | 21.09 | 20.75 | 20.89 | 8.7M |
| 2024-03-07 | 21.15 | 21.20 | 20.78 | 20.86 | 11.1M |
| 2024-03-06 | 20.70 | 21.38 | 20.67 | 21.13 | 13.8M |
| 2024-03-05 | 20.86 | 20.93 | 20.58 | 20.70 | 11.4M |
| 2024-03-04 | 20.83 | 21.40 | 20.81 | 20.98 | 17.7M |
| 2024-03-01 | 20.56 | 20.96 | 20.48 | 20.83 | 10.5M |
| 2024-02-29 | 19.91 | 20.60 | 19.88 | 20.58 | 10.9M |
| 2024-02-28 | 20.31 | 20.95 | 20.07 | 20.07 | 17.1M |
| 2024-02-27 | 20.00 | 20.32 | 19.85 | 20.32 | 9.4M |
| 2024-02-26 | 19.97 | 20.21 | 19.84 | 20.03 | 10.4M |
| 2024-02-23 | 19.65 | 19.87 | 19.62 | 19.85 | 9.6M |
| 2024-02-22 | 19.55 | 19.89 | 19.51 | 19.68 | 9.1M |
| 2024-02-21 | 19.29 | 19.92 | 19.20 | 19.70 | 11.5M |
| 2024-02-20 | 19.50 | 19.52 | 19.28 | 19.40 | 8.9M |
| 2024-02-19 | 19.60 | 19.71 | 19.40 | 19.59 | 12.8M |
| 2024-02-08 | 19.38 | 19.58 | 19.08 | 19.57 | 14.5M |
| 2024-02-07 | 18.74 | 19.26 | 18.62 | 19.20 | 15.8M |
| 2024-02-06 | 17.56 | 18.74 | 17.40 | 18.68 | 18.5M |
| 2024-02-05 | 17.94 | 17.95 | 16.93 | 17.59 | 19.9M |
| 2024-02-02 | 18.65 | 18.79 | 17.60 | 18.02 | 14.6M |
| 2024-02-01 | 18.51 | 19.10 | 18.50 | 18.65 | 11.2M |
| 2024-01-31 | 18.80 | 19.24 | 18.55 | 18.64 | 11.4M |
| 2024-01-30 | 19.60 | 19.61 | 18.78 | 18.96 | 12.8M |
| 2024-01-29 | 20.28 | 20.37 | 19.66 | 19.66 | 11.0M |
| 2024-01-26 | 20.38 | 20.60 | 20.19 | 20.28 | 10.4M |
| 2024-01-25 | 20.08 | 20.67 | 19.95 | 20.67 | 13.6M |
| 2024-01-24 | 20.04 | 20.27 | 19.58 | 20.12 | 10.1M |
| 2024-01-23 | 19.90 | 20.41 | 19.63 | 20.11 | 9.3M |
| 2024-01-22 | 20.56 | 20.59 | 19.77 | 19.99 | 12.6M |
| 2024-01-19 | 20.86 | 21.08 | 20.58 | 20.63 | 9.6M |
| 2024-01-18 | 20.49 | 20.97 | 20.24 | 20.94 | 15.0M |
| 2024-01-17 | 21.03 | 21.05 | 20.53 | 20.53 | 11.8M |
| 2024-01-16 | 21.37 | 21.37 | 20.70 | 21.12 | 18.6M |
| 2024-01-15 | 21.10 | 22.09 | 20.90 | 21.39 | 21.1M |
| 2024-01-12 | 21.00 | 21.42 | 20.93 | 21.19 | 8.0M |
| 2024-01-11 | 20.90 | 21.23 | 20.74 | 21.06 | 9.4M |
| 2024-01-10 | 20.70 | 21.11 | 20.46 | 20.88 | 8.3M |
| 2024-01-09 | 20.70 | 21.04 | 20.49 | 20.69 | 7.9M |
| 2024-01-08 | 20.90 | 21.13 | 20.61 | 20.66 | 7.2M |
| 2024-01-05 | 21.15 | 21.46 | 20.83 | 20.99 | 7.0M |
| 2024-01-04 | 21.37 | 21.39 | 20.96 | 21.18 | 6.6M |
| 2024-01-03 | 21.35 | 21.53 | 21.19 | 21.38 | 6.7M |
| 2024-01-02 | 21.51 | 21.57 | 21.29 | 21.47 | 8.8M |