12.81
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 | 14.04 | 14.18 | 13.18 | 13.19 | 14.3M |
| 2024-12-30 | 14.18 | 14.53 | 14.01 | 14.03 | 11.3M |
| 2024-12-27 | 14.50 | 14.67 | 14.10 | 14.15 | 18.2M |
| 2024-12-26 | 14.00 | 14.68 | 13.97 | 14.43 | 23.7M |
| 2024-12-25 | 13.61 | 14.76 | 13.41 | 14.21 | 27.2M |
| 2024-12-24 | 13.65 | 14.22 | 13.59 | 13.80 | 12.5M |
| 2024-12-23 | 14.40 | 14.49 | 13.46 | 13.49 | 15.6M |
| 2024-12-20 | 14.08 | 14.51 | 14.01 | 14.33 | 13.7M |
| 2024-12-19 | 13.90 | 14.19 | 13.82 | 14.00 | 11.3M |
| 2024-12-18 | 14.41 | 14.57 | 13.95 | 14.22 | 15.7M |
| 2024-12-17 | 15.39 | 15.49 | 14.31 | 14.41 | 27.6M |
| 2024-12-16 | 14.84 | 16.19 | 14.66 | 15.66 | 37.9M |
| 2024-12-13 | 15.45 | 15.47 | 14.82 | 14.86 | 20.9M |
| 2024-12-12 | 15.28 | 15.68 | 15.15 | 15.60 | 23.5M |
| 2024-12-11 | 15.21 | 15.48 | 15.09 | 15.30 | 18.1M |
| 2024-12-10 | 15.27 | 15.58 | 15.10 | 15.35 | 29.7M |
| 2024-12-09 | 14.82 | 15.06 | 14.52 | 14.75 | 12.0M |
| 2024-12-06 | 15.00 | 15.09 | 14.68 | 14.95 | 13.7M |
| 2024-12-05 | 14.68 | 15.07 | 14.68 | 15.00 | 11.2M |
| 2024-12-04 | 15.10 | 15.28 | 14.74 | 14.85 | 16.1M |
| 2024-12-03 | 15.26 | 15.56 | 15.10 | 15.31 | 17.5M |
| 2024-12-02 | 14.91 | 15.49 | 14.90 | 15.31 | 18.0M |
| 2024-11-29 | 14.78 | 15.20 | 14.47 | 15.05 | 22.0M |
| 2024-11-28 | 14.67 | 15.40 | 14.65 | 14.96 | 25.9M |
| 2024-11-27 | 14.31 | 14.75 | 13.99 | 14.75 | 17.5M |
| 2024-11-26 | 14.78 | 15.17 | 14.34 | 14.38 | 14.9M |
| 2024-11-25 | 14.83 | 14.88 | 14.27 | 14.76 | 17.0M |
| 2024-11-22 | 15.48 | 15.61 | 14.83 | 14.84 | 23.0M |
| 2024-11-21 | 15.61 | 15.85 | 15.40 | 15.53 | 20.2M |
| 2024-11-20 | 15.39 | 15.99 | 15.27 | 15.75 | 25.1M |
| 2024-11-19 | 15.30 | 15.83 | 14.91 | 15.69 | 29.9M |
| 2024-11-18 | 15.23 | 15.37 | 14.10 | 15.15 | 27.7M |
| 2024-11-15 | 15.95 | 16.19 | 15.11 | 15.19 | 24.2M |
| 2024-11-14 | 16.78 | 16.85 | 15.90 | 15.95 | 23.0M |
| 2024-11-13 | 17.00 | 17.28 | 16.35 | 16.93 | 25.0M |
| 2024-11-12 | 17.88 | 18.17 | 16.83 | 17.18 | 36.4M |
| 2024-11-11 | 16.99 | 17.96 | 16.68 | 17.92 | 44.1M |
| 2024-11-08 | 17.22 | 17.91 | 17.10 | 17.17 | 42.7M |
| 2024-11-07 | 16.95 | 17.48 | 16.55 | 17.20 | 49.3M |
| 2024-11-06 | 17.99 | 19.00 | 17.25 | 17.69 | 79.1M |
| 2024-11-05 | 16.09 | 16.95 | 16.09 | 16.95 | 45.9M |
| 2024-11-04 | 16.20 | 16.55 | 15.86 | 16.19 | 40.2M |
| 2024-11-01 | 17.71 | 17.86 | 15.80 | 16.55 | 65.9M |
| 2024-10-31 | 18.20 | 18.99 | 17.69 | 18.19 | 84.4M |
| 2024-10-30 | 16.50 | 19.00 | 16.50 | 18.44 | 87.7M |
| 2024-10-29 | 18.19 | 18.79 | 17.45 | 17.47 | 86.5M |
| 2024-10-28 | 18.11 | 20.48 | 17.82 | 19.24 | 102.2M |
| 2024-10-25 | 17.20 | 19.25 | 17.08 | 17.66 | 90.4M |
| 2024-10-24 | 17.41 | 18.22 | 16.42 | 17.82 | 86.9M |
| 2024-10-23 | 15.81 | 19.25 | 15.48 | 17.65 | 118.9M |
| 2024-10-22 | 16.99 | 19.44 | 16.27 | 16.41 | 142.1M |
| 2024-10-21 | 13.97 | 16.42 | 13.69 | 16.42 | 102.8M |
| 2024-10-18 | 12.00 | 14.01 | 12.00 | 13.68 | 71.1M |
| 2024-10-17 | 12.20 | 12.77 | 12.07 | 12.30 | 37.7M |
| 2024-10-16 | 11.88 | 12.50 | 11.80 | 12.10 | 26.6M |
| 2024-10-15 | 12.01 | 12.82 | 11.80 | 12.34 | 42.7M |
| 2024-10-14 | 11.58 | 12.21 | 11.58 | 12.20 | 28.8M |
| 2024-10-11 | 12.35 | 12.35 | 11.27 | 11.47 | 27.2M |
| 2024-10-10 | 12.30 | 13.14 | 12.13 | 12.40 | 34.4M |
| 2024-10-09 | 14.10 | 14.25 | 12.38 | 12.38 | 54.8M |
| 2024-10-08 | 15.34 | 15.40 | 13.40 | 15.39 | 67.1M |
| 2024-09-30 | 11.68 | 13.16 | 11.42 | 12.95 | 51.8M |
| 2024-09-27 | 10.80 | 11.39 | 10.69 | 11.27 | 33.6M |
| 2024-09-26 | 10.33 | 10.54 | 10.20 | 10.54 | 20.3M |
| 2024-09-25 | 10.29 | 10.55 | 10.25 | 10.31 | 23.8M |
| 2024-09-24 | 9.71 | 10.20 | 9.67 | 10.19 | 23.7M |
| 2024-09-23 | 9.73 | 9.80 | 9.57 | 9.68 | 8.4M |
| 2024-09-20 | 9.84 | 9.85 | 9.58 | 9.68 | 9.6M |
| 2024-09-19 | 9.62 | 9.92 | 9.51 | 9.81 | 13.3M |
| 2024-09-18 | 9.67 | 9.74 | 9.39 | 9.55 | 9.1M |
| 2024-09-13 | 9.79 | 9.87 | 9.49 | 9.53 | 11.3M |
| 2024-09-12 | 9.85 | 10.17 | 9.78 | 9.78 | 12.4M |
| 2024-09-11 | 10.12 | 10.18 | 9.82 | 9.87 | 19.5M |
| 2024-09-10 | 9.87 | 10.58 | 9.87 | 10.30 | 31.9M |
| 2024-09-09 | 9.49 | 9.96 | 9.41 | 9.84 | 14.5M |
| 2024-09-06 | 10.11 | 10.35 | 9.96 | 9.99 | 19.6M |
| 2024-09-05 | 9.97 | 10.19 | 9.94 | 10.10 | 10.7M |
| 2024-09-04 | 10.04 | 10.12 | 9.88 | 9.94 | 11.0M |
| 2024-09-03 | 10.00 | 10.19 | 9.98 | 10.09 | 10.6M |
| 2024-09-02 | 10.17 | 10.53 | 10.06 | 10.06 | 18.4M |
| 2024-08-30 | 9.95 | 10.48 | 9.90 | 10.26 | 22.1M |
| 2024-08-29 | 9.66 | 10.10 | 9.48 | 9.95 | 19.0M |
| 2024-08-28 | 9.75 | 9.87 | 9.63 | 9.67 | 12.1M |
| 2024-08-27 | 10.24 | 10.30 | 9.80 | 9.82 | 18.5M |
| 2024-08-26 | 9.80 | 10.61 | 9.80 | 10.32 | 29.3M |
| 2024-08-23 | 10.25 | 10.35 | 9.78 | 9.84 | 16.4M |
| 2024-08-22 | 10.23 | 10.41 | 10.05 | 10.12 | 17.4M |
| 2024-08-21 | 10.50 | 10.65 | 10.25 | 10.30 | 19.7M |
| 2024-08-20 | 10.81 | 11.09 | 10.55 | 10.67 | 20.1M |
| 2024-08-19 | 10.79 | 10.95 | 10.66 | 10.70 | 11.7M |
| 2024-08-16 | 11.08 | 11.16 | 10.75 | 10.79 | 19.3M |
| 2024-08-15 | 10.90 | 11.22 | 10.72 | 11.13 | 20.7M |
| 2024-08-14 | 11.10 | 11.19 | 10.97 | 10.97 | 13.4M |
| 2024-08-13 | 10.98 | 11.23 | 10.85 | 11.11 | 16.9M |
| 2024-08-12 | 11.49 | 11.51 | 10.95 | 11.09 | 21.7M |
| 2024-08-09 | 11.63 | 12.18 | 11.49 | 11.50 | 22.7M |
| 2024-08-08 | 12.20 | 12.25 | 11.57 | 11.62 | 26.6M |
| 2024-08-07 | 12.25 | 12.47 | 12.08 | 12.24 | 24.2M |
| 2024-08-06 | 12.86 | 12.96 | 12.15 | 12.37 | 38.1M |
| 2024-08-05 | 13.01 | 13.79 | 12.50 | 12.60 | 54.7M |
| 2024-08-02 | 12.60 | 14.60 | 12.51 | 13.22 | 73.0M |
| 2024-08-01 | 12.19 | 12.99 | 12.14 | 12.79 | 49.6M |
| 2024-07-31 | 11.71 | 13.20 | 11.51 | 12.46 | 55.3M |
| 2024-07-30 | 11.55 | 12.60 | 11.55 | 11.94 | 43.5M |
| 2024-07-29 | 11.28 | 12.60 | 11.10 | 12.00 | 44.9M |
| 2024-07-26 | 10.79 | 11.36 | 10.79 | 11.25 | 21.5M |
| 2024-07-25 | 10.70 | 11.53 | 10.60 | 11.06 | 23.7M |
| 2024-07-24 | 11.01 | 11.38 | 10.84 | 10.86 | 14.7M |
| 2024-07-23 | 11.20 | 11.55 | 11.11 | 11.12 | 14.8M |
| 2024-07-22 | 11.11 | 11.41 | 11.04 | 11.29 | 14.7M |
| 2024-07-19 | 11.15 | 11.40 | 10.99 | 11.15 | 18.5M |
| 2024-07-18 | 11.40 | 11.66 | 11.15 | 11.35 | 18.1M |
| 2024-07-17 | 11.69 | 11.70 | 11.22 | 11.27 | 15.9M |
| 2024-07-16 | 11.58 | 11.77 | 11.36 | 11.74 | 15.0M |
| 2024-07-15 | 11.77 | 12.00 | 11.60 | 11.67 | 17.0M |
| 2024-07-12 | 11.80 | 12.06 | 11.71 | 11.83 | 17.5M |
| 2024-07-11 | 11.95 | 12.09 | 11.77 | 11.88 | 23.2M |
| 2024-07-10 | 11.55 | 12.11 | 11.55 | 11.66 | 23.7M |
| 2024-07-09 | 11.40 | 12.30 | 10.97 | 11.85 | 35.3M |
| 2024-07-08 | 11.83 | 11.83 | 11.18 | 11.28 | 29.8M |
| 2024-07-05 | 12.10 | 12.29 | 11.76 | 12.18 | 21.6M |
| 2024-07-04 | 12.39 | 12.62 | 12.05 | 12.10 | 30.0M |
| 2024-07-03 | 12.87 | 13.35 | 12.70 | 12.74 | 40.0M |
| 2024-07-02 | 13.17 | 13.23 | 12.50 | 12.59 | 32.8M |
| 2024-07-01 | 12.98 | 13.60 | 12.86 | 13.11 | 59.1M |
| 2024-06-28 | 12.18 | 14.03 | 12.08 | 13.67 | 79.4M |
| 2024-06-27 | 12.18 | 12.18 | 11.67 | 11.69 | 18.3M |
| 2024-06-26 | 11.90 | 12.29 | 11.55 | 12.29 | 18.8M |
| 2024-06-25 | 11.85 | 12.21 | 11.63 | 11.94 | 20.2M |
| 2024-06-24 | 12.30 | 12.76 | 11.81 | 11.93 | 23.8M |
| 2024-06-21 | 12.92 | 13.17 | 12.41 | 12.50 | 27.5M |
| 2024-06-20 | 14.09 | 14.18 | 13.03 | 13.03 | 39.4M |
| 2024-06-19 | 13.71 | 14.98 | 13.71 | 14.09 | 63.8M |
| 2024-06-18 | 12.60 | 14.37 | 12.59 | 14.07 | 62.5M |
| 2024-06-17 | 12.43 | 12.95 | 12.43 | 12.48 | 20.9M |
| 2024-06-14 | 12.86 | 12.88 | 12.40 | 12.45 | 16.1M |
| 2024-06-13 | 12.95 | 13.00 | 12.62 | 12.67 | 20.5M |
| 2024-06-12 | 12.74 | 13.00 | 12.65 | 12.97 | 22.0M |
| 2024-06-11 | 12.40 | 12.96 | 12.20 | 12.79 | 24.9M |
| 2024-06-07 | 12.44 | 12.85 | 12.25 | 12.65 | 24.7M |
| 2024-06-06 | 13.20 | 13.49 | 12.02 | 12.28 | 34.2M |
| 2024-06-05 | 13.95 | 14.05 | 13.33 | 13.33 | 25.7M |
| 2024-06-04 | 13.80 | 14.20 | 13.16 | 14.15 | 32.2M |
| 2024-06-03 | 13.62 | 14.29 | 13.62 | 13.85 | 28.0M |
| 2024-05-31 | 13.59 | 14.06 | 13.37 | 13.62 | 24.9M |
| 2024-05-30 | 13.67 | 14.49 | 13.67 | 13.81 | 30.0M |
| 2024-05-29 | 13.86 | 14.06 | 13.61 | 13.76 | 21.1M |
| 2024-05-28 | 14.35 | 14.62 | 13.87 | 13.94 | 29.0M |
| 2024-05-27 | 13.68 | 14.82 | 13.44 | 14.61 | 39.6M |
| 2024-05-24 | 14.20 | 14.35 | 13.60 | 13.73 | 35.2M |
| 2024-05-23 | 15.70 | 15.85 | 14.80 | 14.88 | 33.9M |
| 2024-05-22 | 15.30 | 15.80 | 15.23 | 15.54 | 29.6M |
| 2024-05-21 | 15.72 | 16.00 | 15.31 | 15.41 | 35.9M |
| 2024-05-20 | 16.17 | 16.95 | 15.21 | 16.26 | 57.6M |
| 2024-05-17 | 17.00 | 17.45 | 16.15 | 16.61 | 70.2M |
| 2024-05-16 | 15.82 | 17.09 | 15.75 | 16.46 | 58.4M |
| 2024-05-15 | 15.37 | 16.92 | 15.03 | 16.15 | 58.2M |
| 2024-05-14 | 15.70 | 15.85 | 15.10 | 15.58 | 37.4M |
| 2024-05-13 | 15.40 | 16.24 | 15.17 | 15.61 | 38.9M |
| 2024-05-10 | 16.92 | 17.27 | 15.77 | 15.87 | 60.5M |
| 2024-05-09 | 17.14 | 17.54 | 16.50 | 17.31 | 78.0M |
| 2024-05-08 | 16.01 | 19.20 | 15.04 | 17.87 | 103.0M |
| 2024-05-07 | 15.60 | 17.50 | 15.30 | 16.56 | 94.4M |
| 2024-05-06 | 15.41 | 15.87 | 14.91 | 15.57 | 53.2M |
| 2024-04-30 | 16.16 | 16.17 | 13.80 | 15.29 | 67.2M |
| 2024-04-29 | 15.28 | 16.78 | 15.25 | 16.73 | 84.0M |
| 2024-04-26 | 15.90 | 16.70 | 15.23 | 15.60 | 79.8M |
| 2024-04-25 | 16.15 | 17.25 | 15.81 | 16.13 | 80.5M |
| 2024-04-24 | 15.40 | 17.69 | 15.30 | 16.47 | 106.0M |
| 2024-04-23 | 14.74 | 16.80 | 14.72 | 16.25 | 90.5M |
| 2024-04-22 | 15.36 | 15.82 | 14.02 | 14.32 | 77.0M |
| 2024-04-19 | 14.30 | 17.32 | 14.18 | 15.86 | 115.8M |
| 2024-04-18 | 13.02 | 14.68 | 12.77 | 14.68 | 106.0M |
| 2024-04-17 | 10.48 | 12.23 | 10.48 | 12.23 | 75.4M |
| 2024-04-16 | 11.50 | 11.65 | 10.14 | 10.19 | 54.1M |
| 2024-04-15 | 11.70 | 12.56 | 11.13 | 11.78 | 47.5M |
| 2024-04-12 | 12.48 | 13.31 | 12.01 | 12.08 | 46.6M |
| 2024-04-11 | 13.72 | 14.01 | 12.82 | 12.83 | 58.4M |
| 2024-04-10 | 12.71 | 15.15 | 12.69 | 14.69 | 80.4M |
| 2024-04-09 | 12.70 | 13.75 | 12.57 | 13.37 | 62.8M |
| 2024-04-08 | 12.92 | 13.48 | 12.44 | 12.75 | 57.6M |
| 2024-04-03 | 14.48 | 14.68 | 12.90 | 13.14 | 72.3M |
| 2024-04-02 | 15.40 | 16.34 | 14.53 | 15.34 | 90.6M |
| 2024-04-01 | 14.70 | 15.40 | 14.50 | 15.31 | 73.6M |
| 2024-03-29 | 15.27 | 16.44 | 15.00 | 15.60 | 102.8M |
| 2024-03-28 | 13.92 | 16.34 | 13.90 | 16.34 | 103.1M |
| 2024-03-27 | 12.49 | 14.30 | 12.25 | 13.62 | 88.3M |
| 2024-03-26 | 13.20 | 13.77 | 12.40 | 12.42 | 66.1M |
| 2024-03-25 | 13.05 | 14.38 | 13.00 | 13.63 | 67.4M |
| 2024-03-22 | 12.61 | 13.94 | 12.30 | 13.30 | 84.5M |
| 2024-03-21 | 11.56 | 14.14 | 11.21 | 13.11 | 99.9M |
| 2024-03-20 | 10.96 | 11.98 | 10.85 | 11.97 | 78.5M |
| 2024-03-19 | 10.96 | 12.48 | 10.68 | 11.04 | 92.2M |
| 2024-03-18 | 9.70 | 11.63 | 9.60 | 11.46 | 87.5M |
| 2024-03-15 | 9.58 | 10.19 | 9.48 | 9.80 | 66.3M |
| 2024-03-14 | 10.15 | 10.27 | 9.16 | 9.33 | 68.1M |
| 2024-03-13 | 9.82 | 11.88 | 9.40 | 10.31 | 104.2M |
| 2024-03-12 | 8.93 | 10.80 | 8.88 | 10.80 | 104.2M |
| 2024-03-11 | 8.12 | 9.49 | 8.12 | 9.00 | 96.3M |
| 2024-03-08 | 8.15 | 8.52 | 7.90 | 7.97 | 84.9M |
| 2024-03-07 | 8.29 | 9.17 | 8.25 | 9.17 | 117.0M |
| 2024-03-06 | 6.40 | 7.64 | 6.28 | 7.64 | 60.3M |
| 2024-03-05 | 5.28 | 6.37 | 5.22 | 6.37 | 38.8M |
| 2024-03-04 | 5.26 | 5.34 | 5.17 | 5.31 | 8.2M |
| 2024-03-01 | 5.20 | 5.30 | 5.11 | 5.26 | 9.9M |
| 2024-02-29 | 4.94 | 5.22 | 4.88 | 5.20 | 11.9M |
| 2024-02-28 | 5.48 | 5.70 | 4.97 | 4.97 | 18.9M |
| 2024-02-27 | 5.43 | 5.51 | 5.28 | 5.49 | 15.0M |
| 2024-02-26 | 5.25 | 5.66 | 5.14 | 5.53 | 16.0M |
| 2024-02-23 | 4.95 | 5.14 | 4.90 | 5.11 | 10.8M |
| 2024-02-22 | 4.64 | 4.94 | 4.60 | 4.91 | 12.4M |
| 2024-02-21 | 4.54 | 4.85 | 4.50 | 4.67 | 12.7M |
| 2024-02-20 | 4.42 | 4.59 | 4.34 | 4.57 | 9.4M |
| 2024-02-19 | 4.30 | 4.49 | 4.25 | 4.43 | 13.1M |
| 2024-02-08 | 3.82 | 4.23 | 3.68 | 4.22 | 13.7M |
| 2024-02-07 | 4.15 | 4.20 | 3.72 | 3.80 | 13.0M |
| 2024-02-06 | 4.05 | 4.35 | 3.73 | 4.09 | 16.1M |
| 2024-02-05 | 4.98 | 5.00 | 4.15 | 4.25 | 15.1M |
| 2024-02-02 | 5.22 | 5.38 | 4.79 | 5.00 | 11.0M |
| 2024-02-01 | 5.40 | 5.40 | 5.08 | 5.22 | 9.8M |
| 2024-01-31 | 5.88 | 5.89 | 5.36 | 5.40 | 11.8M |
| 2024-01-30 | 6.24 | 6.24 | 5.91 | 5.94 | 8.0M |
| 2024-01-29 | 6.56 | 6.70 | 6.18 | 6.20 | 9.2M |
| 2024-01-26 | 6.47 | 6.70 | 6.42 | 6.57 | 8.8M |
| 2024-01-25 | 6.34 | 6.53 | 6.26 | 6.52 | 10.3M |
| 2024-01-24 | 6.16 | 6.48 | 6.08 | 6.34 | 12.0M |
| 2024-01-23 | 6.33 | 6.35 | 6.10 | 6.19 | 10.4M |
| 2024-01-22 | 6.70 | 6.91 | 6.21 | 6.34 | 14.7M |
| 2024-01-19 | 7.08 | 7.15 | 6.75 | 6.77 | 19.9M |
| 2024-01-18 | 7.29 | 7.44 | 6.82 | 7.14 | 26.9M |
| 2024-01-17 | 7.66 | 7.75 | 7.22 | 7.26 | 33.0M |
| 2024-01-16 | 7.48 | 8.09 | 7.27 | 7.93 | 47.9M |
| 2024-01-15 | 6.99 | 7.76 | 6.93 | 7.49 | 30.3M |
| 2024-01-12 | 7.29 | 7.30 | 7.01 | 7.04 | 16.8M |
| 2024-01-11 | 6.97 | 7.50 | 6.93 | 7.34 | 18.2M |
| 2024-01-10 | 7.06 | 7.10 | 6.94 | 6.97 | 3.3M |
| 2024-01-09 | 6.92 | 7.11 | 6.92 | 7.06 | 4.5M |
| 2024-01-08 | 7.00 | 7.07 | 6.88 | 6.90 | 3.3M |
| 2024-01-05 | 7.19 | 7.23 | 6.96 | 7.00 | 4.6M |
| 2024-01-04 | 7.09 | 7.14 | 7.07 | 7.14 | 4.0M |
| 2024-01-03 | 7.18 | 7.20 | 7.03 | 7.09 | 5.5M |
| 2024-01-02 | 7.08 | 7.24 | 7.05 | 7.20 | 9.2M |