10.81
Last Update: 2025-09-30
| 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 | 12.99 | 13.12 | 12.61 | 12.61 | 14.0M |
| 2024-12-30 | 13.46 | 13.51 | 13.00 | 13.02 | 14.4M |
| 2024-12-27 | 13.17 | 13.52 | 13.06 | 13.46 | 17.6M |
| 2024-12-26 | 13.08 | 13.45 | 13.08 | 13.19 | 16.0M |
| 2024-12-25 | 12.88 | 13.40 | 12.55 | 13.30 | 22.3M |
| 2024-12-24 | 12.78 | 13.22 | 12.78 | 12.96 | 11.9M |
| 2024-12-23 | 13.49 | 13.55 | 12.74 | 12.85 | 21.3M |
| 2024-12-20 | 13.33 | 13.69 | 13.32 | 13.44 | 17.7M |
| 2024-12-19 | 13.57 | 13.58 | 13.11 | 13.26 | 24.6M |
| 2024-12-18 | 14.18 | 14.21 | 13.61 | 13.73 | 29.5M |
| 2024-12-17 | 14.09 | 14.66 | 13.78 | 14.18 | 38.8M |
| 2024-12-16 | 14.29 | 14.45 | 13.94 | 14.11 | 29.8M |
| 2024-12-13 | 14.35 | 14.68 | 14.25 | 14.29 | 52.2M |
| 2024-12-12 | 13.66 | 14.80 | 13.48 | 14.46 | 70.3M |
| 2024-12-11 | 13.42 | 13.83 | 13.42 | 13.57 | 25.9M |
| 2024-12-10 | 13.57 | 13.77 | 13.38 | 13.49 | 37.1M |
| 2024-12-09 | 13.51 | 13.55 | 13.11 | 13.19 | 29.8M |
| 2024-12-06 | 13.41 | 13.74 | 13.36 | 13.64 | 26.8M |
| 2024-12-05 | 13.35 | 13.58 | 13.21 | 13.50 | 23.2M |
| 2024-12-04 | 13.70 | 14.00 | 13.38 | 13.46 | 38.9M |
| 2024-12-03 | 14.03 | 14.17 | 13.70 | 13.82 | 48.5M |
| 2024-12-02 | 13.41 | 14.26 | 13.31 | 14.25 | 68.2M |
| 2024-11-29 | 13.59 | 13.77 | 13.20 | 13.42 | 47.2M |
| 2024-11-28 | 12.93 | 13.85 | 12.87 | 13.57 | 67.9M |
| 2024-11-27 | 12.40 | 13.24 | 12.16 | 13.08 | 54.5M |
| 2024-11-26 | 12.60 | 12.92 | 12.35 | 12.41 | 33.1M |
| 2024-11-25 | 12.72 | 13.00 | 12.41 | 12.66 | 41.0M |
| 2024-11-22 | 13.14 | 13.77 | 12.72 | 12.74 | 78.9M |
| 2024-11-21 | 12.30 | 13.01 | 12.00 | 13.01 | 57.9M |
| 2024-11-20 | 11.75 | 11.92 | 11.68 | 11.83 | 16.2M |
| 2024-11-19 | 11.55 | 11.88 | 11.45 | 11.87 | 18.6M |
| 2024-11-18 | 12.23 | 12.34 | 11.51 | 11.63 | 24.2M |
| 2024-11-15 | 12.40 | 12.64 | 12.16 | 12.19 | 20.0M |
| 2024-11-14 | 12.85 | 12.90 | 12.38 | 12.40 | 22.3M |
| 2024-11-13 | 12.91 | 13.02 | 12.43 | 12.89 | 33.8M |
| 2024-11-12 | 13.04 | 13.50 | 12.90 | 12.92 | 50.9M |
| 2024-11-11 | 12.05 | 13.30 | 11.96 | 13.16 | 63.5M |
| 2024-11-08 | 12.58 | 12.64 | 12.12 | 12.15 | 49.5M |
| 2024-11-07 | 11.67 | 12.37 | 11.63 | 12.37 | 62.0M |
| 2024-11-06 | 11.28 | 11.85 | 11.10 | 11.78 | 48.2M |
| 2024-11-05 | 11.25 | 11.34 | 11.11 | 11.34 | 31.1M |
| 2024-11-04 | 11.10 | 11.45 | 10.96 | 11.30 | 24.3M |
| 2024-11-01 | 11.38 | 11.85 | 11.03 | 11.03 | 32.1M |
| 2024-10-31 | 11.41 | 11.86 | 11.29 | 11.41 | 32.5M |
| 2024-10-30 | 11.23 | 11.38 | 10.98 | 11.27 | 17.2M |
| 2024-10-29 | 11.91 | 12.00 | 11.16 | 11.18 | 29.7M |
| 2024-10-28 | 11.53 | 11.87 | 11.53 | 11.86 | 21.4M |
| 2024-10-25 | 11.47 | 11.74 | 11.44 | 11.59 | 19.1M |
| 2024-10-24 | 11.58 | 11.76 | 11.44 | 11.46 | 12.6M |
| 2024-10-23 | 11.89 | 11.98 | 11.62 | 11.67 | 16.1M |
| 2024-10-22 | 11.75 | 11.87 | 11.48 | 11.80 | 14.0M |
| 2024-10-21 | 11.64 | 12.00 | 11.56 | 11.75 | 22.9M |
| 2024-10-18 | 11.37 | 11.75 | 11.25 | 11.50 | 15.4M |
| 2024-10-17 | 11.75 | 11.83 | 11.33 | 11.33 | 12.4M |
| 2024-10-16 | 11.20 | 12.22 | 11.13 | 11.66 | 21.2M |
| 2024-10-15 | 11.60 | 11.72 | 11.30 | 11.32 | 15.5M |
| 2024-10-14 | 11.50 | 11.92 | 11.35 | 11.66 | 20.7M |
| 2024-10-11 | 12.11 | 12.11 | 11.35 | 11.50 | 16.0M |
| 2024-10-10 | 12.05 | 12.87 | 12.05 | 12.19 | 25.4M |
| 2024-10-09 | 12.80 | 12.86 | 11.84 | 11.93 | 24.4M |
| 2024-10-08 | 14.49 | 14.49 | 12.33 | 13.12 | 43.1M |
| 2024-09-30 | 12.50 | 13.18 | 12.01 | 13.18 | 27.8M |
| 2024-09-27 | 11.79 | 12.28 | 11.52 | 12.03 | 21.3M |
| 2024-09-26 | 10.54 | 11.49 | 10.50 | 11.45 | 16.8M |
| 2024-09-25 | 10.83 | 11.07 | 10.51 | 10.54 | 15.6M |
| 2024-09-24 | 9.90 | 10.62 | 9.90 | 10.60 | 11.9M |
| 2024-09-23 | 9.97 | 10.12 | 9.86 | 9.89 | 5.3M |
| 2024-09-20 | 10.16 | 10.18 | 9.88 | 9.98 | 6.8M |
| 2024-09-19 | 9.93 | 10.35 | 9.91 | 10.16 | 10.0M |
| 2024-09-18 | 10.08 | 10.13 | 9.68 | 9.90 | 12.3M |
| 2024-09-13 | 10.36 | 10.39 | 10.06 | 10.08 | 10.1M |
| 2024-09-12 | 10.57 | 10.66 | 10.30 | 10.32 | 7.9M |
| 2024-09-11 | 10.67 | 10.70 | 10.44 | 10.53 | 8.8M |
| 2024-09-10 | 10.79 | 10.85 | 10.50 | 10.68 | 7.1M |
| 2024-09-09 | 10.75 | 10.81 | 10.61 | 10.78 | 5.8M |
| 2024-09-06 | 11.18 | 11.20 | 10.77 | 10.78 | 8.5M |
| 2024-09-05 | 11.01 | 11.25 | 10.92 | 11.19 | 7.5M |
| 2024-09-04 | 11.26 | 11.26 | 10.95 | 11.00 | 9.0M |
| 2024-09-03 | 10.94 | 11.23 | 10.86 | 11.13 | 8.6M |
| 2024-09-02 | 11.41 | 11.49 | 10.95 | 10.97 | 12.1M |
| 2024-08-30 | 11.40 | 11.66 | 11.13 | 11.40 | 13.5M |
| 2024-08-29 | 11.34 | 11.61 | 11.07 | 11.38 | 12.6M |
| 2024-08-28 | 11.12 | 11.34 | 11.01 | 11.19 | 7.9M |
| 2024-08-27 | 11.39 | 11.48 | 11.04 | 11.24 | 9.5M |
| 2024-08-26 | 11.23 | 11.49 | 11.13 | 11.45 | 7.5M |
| 2024-08-23 | 11.30 | 11.71 | 11.29 | 11.32 | 7.5M |
| 2024-08-22 | 11.49 | 11.69 | 11.29 | 11.35 | 8.3M |
| 2024-08-21 | 11.74 | 11.83 | 11.55 | 11.57 | 7.7M |
| 2024-08-20 | 12.12 | 12.21 | 11.53 | 11.74 | 12.7M |
| 2024-08-19 | 12.25 | 12.31 | 11.99 | 12.03 | 16.9M |
| 2024-08-16 | 13.16 | 13.17 | 12.36 | 12.36 | 18.9M |
| 2024-08-15 | 13.11 | 13.57 | 13.11 | 13.15 | 7.7M |
| 2024-08-14 | 13.77 | 13.88 | 13.06 | 13.17 | 8.7M |
| 2024-08-13 | 13.56 | 14.31 | 13.42 | 13.61 | 12.1M |
| 2024-08-12 | 13.55 | 13.80 | 13.18 | 13.48 | 10.5M |
| 2024-08-09 | 13.73 | 13.79 | 13.26 | 13.31 | 6.6M |
| 2024-08-08 | 13.61 | 13.81 | 13.42 | 13.69 | 9.8M |
| 2024-08-07 | 14.27 | 14.28 | 13.61 | 13.73 | 12.5M |
| 2024-08-06 | 14.33 | 14.65 | 14.03 | 14.28 | 9.1M |
| 2024-08-05 | 14.72 | 15.19 | 14.15 | 14.23 | 16.0M |
| 2024-08-02 | 14.00 | 15.06 | 13.83 | 14.55 | 14.6M |
| 2024-08-01 | 14.00 | 14.45 | 13.80 | 14.14 | 9.4M |
| 2024-07-31 | 13.42 | 14.15 | 13.19 | 13.98 | 12.8M |
| 2024-07-30 | 13.25 | 13.73 | 13.13 | 13.41 | 10.3M |
| 2024-07-29 | 13.33 | 13.39 | 12.65 | 13.33 | 20.2M |
| 2024-07-26 | 13.48 | 13.81 | 13.18 | 13.35 | 8.6M |
| 2024-07-25 | 13.42 | 13.48 | 12.71 | 13.44 | 16.4M |
| 2024-07-24 | 14.30 | 14.31 | 13.30 | 13.40 | 11.7M |
| 2024-07-23 | 14.74 | 14.95 | 14.28 | 14.28 | 5.4M |
| 2024-07-22 | 15.12 | 15.13 | 14.73 | 14.80 | 7.3M |
| 2024-07-19 | 15.49 | 15.50 | 15.07 | 15.15 | 7.8M |
| 2024-07-18 | 15.48 | 15.93 | 15.37 | 15.50 | 6.1M |
| 2024-07-17 | 15.67 | 15.77 | 15.26 | 15.63 | 6.5M |
| 2024-07-16 | 15.30 | 15.85 | 15.18 | 15.60 | 12.9M |
| 2024-07-15 | 15.13 | 15.79 | 15.02 | 15.40 | 11.9M |
| 2024-07-12 | 15.12 | 15.35 | 14.93 | 15.00 | 11.0M |
| 2024-07-11 | 15.78 | 16.08 | 14.91 | 15.12 | 16.0M |
| 2024-07-10 | 15.74 | 15.90 | 15.41 | 15.69 | 8.3M |
| 2024-07-09 | 16.58 | 16.67 | 15.57 | 15.87 | 10.5M |
| 2024-07-08 | 17.00 | 17.08 | 16.62 | 16.75 | 4.4M |
| 2024-07-05 | 16.63 | 16.92 | 16.41 | 16.92 | 4.7M |
| 2024-07-04 | 17.17 | 17.26 | 16.56 | 16.78 | 7.2M |
| 2024-07-03 | 17.80 | 17.93 | 16.93 | 17.12 | 7.6M |
| 2024-07-02 | 17.77 | 18.20 | 17.45 | 17.71 | 9.1M |
| 2024-07-01 | 16.50 | 17.86 | 16.50 | 17.77 | 10.7M |
| 2024-06-28 | 16.57 | 17.09 | 16.40 | 16.59 | 9.3M |
| 2024-06-27 | 16.21 | 16.80 | 15.94 | 16.57 | 10.9M |
| 2024-06-26 | 16.27 | 16.50 | 15.90 | 16.15 | 10.2M |
| 2024-06-25 | 16.58 | 16.74 | 16.25 | 16.37 | 5.8M |
| 2024-06-24 | 17.50 | 17.60 | 16.48 | 16.55 | 13.1M |
| 2024-06-21 | 17.42 | 17.85 | 17.20 | 17.50 | 5.2M |
| 2024-06-20 | 17.86 | 17.90 | 17.40 | 17.48 | 8.7M |
| 2024-06-19 | 18.32 | 18.32 | 17.89 | 17.92 | 5.4M |
| 2024-06-18 | 18.99 | 19.16 | 18.20 | 18.25 | 7.9M |
| 2024-06-17 | 18.99 | 18.99 | 18.46 | 18.65 | 8.4M |
| 2024-06-14 | 19.06 | 19.13 | 18.66 | 18.98 | 8.4M |
| 2024-06-13 | 20.50 | 20.66 | 18.60 | 19.11 | 17.9M |
| 2024-06-12 | 21.09 | 21.38 | 20.64 | 20.67 | 3.3M |
| 2024-06-11 | 20.59 | 21.19 | 20.55 | 21.08 | 3.3M |
| 2024-06-07 | 20.71 | 21.22 | 20.55 | 20.84 | 4.1M |
| 2024-06-06 | 21.24 | 21.38 | 20.58 | 20.71 | 4.3M |
| 2024-06-05 | 21.13 | 21.47 | 21.00 | 21.24 | 4.8M |
| 2024-06-04 | 21.82 | 21.99 | 21.21 | 21.49 | 8.9M |
| 2024-06-03 | 21.70 | 22.88 | 21.64 | 22.17 | 10.6M |
| 2024-05-31 | 21.78 | 21.85 | 21.37 | 21.49 | 4.9M |
| 2024-05-30 | 22.57 | 22.60 | 21.68 | 21.78 | 4.5M |
| 2024-05-29 | 22.33 | 22.71 | 21.97 | 22.37 | 5.6M |
| 2024-05-28 | 22.26 | 22.55 | 21.68 | 22.32 | 6.5M |
| 2024-05-27 | 22.80 | 22.89 | 22.00 | 22.45 | 7.1M |
| 2024-05-24 | 22.49 | 23.10 | 22.23 | 22.80 | 9.3M |
| 2024-05-23 | 23.28 | 23.48 | 22.34 | 22.50 | 10.2M |
| 2024-05-22 | 23.58 | 23.84 | 22.80 | 23.29 | 9.5M |
| 2024-05-21 | 23.25 | 24.20 | 23.21 | 23.61 | 9.0M |
| 2024-05-20 | 23.00 | 24.30 | 22.75 | 23.60 | 12.3M |
| 2024-05-17 | 23.05 | 23.78 | 22.60 | 22.84 | 9.3M |
| 2024-05-16 | 23.36 | 23.81 | 22.95 | 23.05 | 7.9M |
| 2024-05-15 | 24.00 | 24.54 | 23.19 | 23.30 | 11.1M |
| 2024-05-14 | 23.13 | 24.55 | 23.02 | 24.08 | 14.8M |
| 2024-05-13 | 23.46 | 24.65 | 23.23 | 23.48 | 17.9M |
| 2024-05-10 | 23.18 | 24.27 | 23.05 | 23.48 | 11.0M |
| 2024-05-09 | 23.30 | 23.58 | 22.68 | 23.28 | 16.2M |
| 2024-05-08 | 21.20 | 23.42 | 21.08 | 23.42 | 12.9M |
| 2024-05-07 | 21.40 | 21.52 | 20.98 | 21.29 | 7.7M |
| 2024-05-06 | 21.37 | 21.79 | 20.80 | 21.53 | 12.7M |
| 2024-04-30 | 20.81 | 22.08 | 20.77 | 21.49 | 7.4M |
| 2024-04-29 | 20.92 | 21.46 | 20.72 | 21.15 | 8.4M |
| 2024-04-26 | 21.08 | 21.52 | 20.76 | 21.25 | 7.7M |
| 2024-04-25 | 21.09 | 21.20 | 20.56 | 21.07 | 7.9M |
| 2024-04-24 | 21.30 | 21.38 | 20.65 | 21.15 | 8.5M |
| 2024-04-23 | 21.28 | 21.95 | 20.83 | 21.41 | 8.2M |
| 2024-04-22 | 20.81 | 22.40 | 20.81 | 21.60 | 13.1M |
| 2024-04-19 | 20.65 | 21.15 | 20.50 | 20.88 | 5.8M |
| 2024-04-18 | 20.88 | 21.50 | 20.40 | 20.85 | 11.6M |
| 2024-04-17 | 20.94 | 21.36 | 20.74 | 21.05 | 7.0M |
| 2024-04-16 | 20.91 | 21.67 | 20.80 | 20.98 | 7.7M |
| 2024-04-15 | 21.05 | 21.44 | 20.25 | 21.44 | 9.5M |
| 2024-04-12 | 21.15 | 21.45 | 20.84 | 21.09 | 7.2M |
| 2024-04-11 | 21.67 | 21.96 | 21.11 | 21.29 | 7.2M |
| 2024-04-10 | 22.04 | 22.42 | 21.33 | 21.77 | 9.9M |
| 2024-04-09 | 21.89 | 22.24 | 21.51 | 22.10 | 11.5M |
| 2024-04-08 | 23.25 | 23.49 | 22.08 | 22.12 | 11.0M |
| 2024-04-03 | 21.73 | 23.58 | 21.71 | 22.60 | 19.4M |
| 2024-04-02 | 22.00 | 22.16 | 21.43 | 21.82 | 10.0M |
| 2024-04-01 | 21.19 | 22.18 | 20.78 | 22.09 | 14.4M |
| 2024-03-29 | 19.19 | 21.19 | 19.03 | 21.19 | 18.8M |
| 2024-03-28 | 19.33 | 19.69 | 19.13 | 19.26 | 8.8M |
| 2024-03-27 | 19.23 | 19.87 | 18.98 | 19.36 | 11.7M |
| 2024-03-26 | 19.44 | 20.50 | 18.94 | 19.21 | 11.5M |
| 2024-03-25 | 19.63 | 20.05 | 19.32 | 19.43 | 9.4M |
| 2024-03-22 | 20.80 | 20.80 | 19.83 | 20.00 | 15.0M |
| 2024-03-21 | 18.90 | 20.75 | 18.68 | 20.71 | 25.3M |
| 2024-03-20 | 18.00 | 19.00 | 17.88 | 18.86 | 14.2M |
| 2024-03-19 | 17.60 | 18.51 | 17.48 | 18.30 | 16.1M |
| 2024-03-18 | 16.79 | 17.20 | 16.27 | 17.16 | 12.7M |
| 2024-03-15 | 16.61 | 17.00 | 16.55 | 16.81 | 8.1M |
| 2024-03-14 | 16.40 | 16.66 | 16.39 | 16.60 | 6.0M |
| 2024-03-13 | 16.87 | 16.97 | 16.35 | 16.47 | 10.0M |
| 2024-03-12 | 17.28 | 17.38 | 16.70 | 17.02 | 9.9M |
| 2024-03-11 | 17.30 | 17.50 | 16.94 | 17.31 | 10.6M |
| 2024-03-08 | 17.58 | 17.75 | 17.08 | 17.26 | 8.6M |
| 2024-03-07 | 17.45 | 18.11 | 17.40 | 17.65 | 8.1M |
| 2024-03-06 | 17.66 | 17.75 | 16.98 | 17.52 | 7.9M |
| 2024-03-05 | 17.19 | 18.09 | 17.00 | 17.83 | 7.8M |
| 2024-03-04 | 17.70 | 17.76 | 16.83 | 17.41 | 10.2M |
| 2024-03-01 | 18.37 | 18.46 | 17.35 | 17.76 | 9.1M |
| 2024-02-29 | 18.17 | 18.71 | 18.06 | 18.36 | 5.5M |
| 2024-02-28 | 18.78 | 19.06 | 18.14 | 18.16 | 7.1M |
| 2024-02-27 | 18.31 | 19.43 | 18.23 | 18.88 | 6.8M |
| 2024-02-26 | 17.95 | 18.78 | 17.69 | 18.50 | 7.1M |
| 2024-02-23 | 17.60 | 18.08 | 17.35 | 18.01 | 5.8M |
| 2024-02-22 | 17.30 | 17.58 | 16.88 | 17.51 | 7.8M |
| 2024-02-21 | 17.36 | 17.95 | 17.22 | 17.40 | 7.0M |
| 2024-02-20 | 16.95 | 17.64 | 16.70 | 17.59 | 8.8M |
| 2024-02-19 | 17.70 | 18.14 | 16.51 | 17.16 | 12.9M |
| 2024-02-08 | 17.11 | 18.58 | 17.11 | 17.90 | 10.0M |
| 2024-02-07 | 16.88 | 17.90 | 16.88 | 17.45 | 9.0M |
| 2024-02-06 | 16.65 | 17.30 | 16.51 | 17.09 | 11.0M |
| 2024-02-05 | 17.91 | 18.18 | 16.94 | 17.00 | 9.9M |
| 2024-02-02 | 17.64 | 18.94 | 17.42 | 18.35 | 10.5M |
| 2024-02-01 | 17.01 | 18.18 | 16.20 | 17.90 | 10.7M |
| 2024-01-31 | 16.98 | 17.43 | 16.86 | 17.11 | 5.0M |
| 2024-01-30 | 17.61 | 18.36 | 17.20 | 17.20 | 5.2M |
| 2024-01-29 | 17.84 | 18.30 | 17.47 | 17.82 | 6.7M |
| 2024-01-26 | 17.30 | 18.19 | 17.03 | 17.90 | 6.3M |
| 2024-01-25 | 17.24 | 17.50 | 17.00 | 17.30 | 7.8M |
| 2024-01-24 | 17.27 | 17.51 | 16.70 | 17.30 | 5.7M |
| 2024-01-23 | 17.28 | 17.94 | 17.05 | 17.30 | 7.7M |
| 2024-01-22 | 18.70 | 18.76 | 17.10 | 17.41 | 14.6M |
| 2024-01-19 | 19.06 | 19.06 | 18.30 | 18.90 | 5.8M |
| 2024-01-18 | 19.20 | 19.41 | 18.29 | 19.00 | 10.1M |
| 2024-01-17 | 20.35 | 20.41 | 19.38 | 19.43 | 4.7M |
| 2024-01-16 | 19.71 | 20.29 | 19.61 | 20.20 | 6.4M |
| 2024-01-15 | 20.89 | 20.89 | 19.63 | 19.86 | 9.4M |
| 2024-01-12 | 21.08 | 21.46 | 20.50 | 20.85 | 10.5M |
| 2024-01-11 | 19.63 | 21.25 | 19.55 | 21.16 | 12.7M |
| 2024-01-10 | 19.71 | 20.00 | 18.80 | 19.75 | 8.3M |
| 2024-01-09 | 19.58 | 20.16 | 19.48 | 19.81 | 4.3M |
| 2024-01-08 | 20.00 | 20.24 | 19.60 | 19.72 | 5.1M |
| 2024-01-05 | 20.44 | 20.57 | 19.90 | 20.11 | 4.6M |
| 2024-01-04 | 20.90 | 21.02 | 20.40 | 20.44 | 3.1M |
| 2024-01-03 | 21.01 | 21.47 | 20.41 | 21.02 | 7.7M |
| 2024-01-02 | 20.50 | 21.27 | 20.21 | 21.05 | 8.2M |