23.83
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 | 22.25 | 22.35 | 21.91 | 21.97 | 16.6M |
| 2024-12-30 | 22.18 | 22.44 | 22.08 | 22.28 | 15.5M |
| 2024-12-27 | 21.97 | 22.17 | 21.95 | 22.11 | 13.6M |
| 2024-12-26 | 22.15 | 22.18 | 21.85 | 22.02 | 13.6M |
| 2024-12-25 | 22.20 | 22.37 | 21.98 | 22.18 | 15.5M |
| 2024-12-24 | 22.01 | 22.29 | 21.91 | 22.24 | 20.4M |
| 2024-12-23 | 21.69 | 22.19 | 21.65 | 21.97 | 26.6M |
| 2024-12-20 | 21.69 | 21.79 | 21.58 | 21.64 | 12.9M |
| 2024-12-19 | 21.50 | 21.84 | 21.39 | 21.70 | 12.3M |
| 2024-12-18 | 21.47 | 21.78 | 21.46 | 21.56 | 10.8M |
| 2024-12-17 | 21.35 | 21.62 | 21.31 | 21.48 | 13.9M |
| 2024-12-16 | 21.52 | 21.65 | 21.30 | 21.35 | 16.8M |
| 2024-12-13 | 21.90 | 21.90 | 21.46 | 21.53 | 36.0M |
| 2024-12-12 | 21.66 | 22.05 | 21.56 | 21.93 | 24.1M |
| 2024-12-11 | 21.56 | 21.71 | 21.49 | 21.66 | 16.8M |
| 2024-12-10 | 21.84 | 21.93 | 21.53 | 21.57 | 23.3M |
| 2024-12-09 | 21.50 | 21.62 | 21.34 | 21.48 | 13.4M |
| 2024-12-06 | 21.23 | 21.53 | 21.21 | 21.45 | 15.1M |
| 2024-12-05 | 21.35 | 21.45 | 21.10 | 21.21 | 17.2M |
| 2024-12-04 | 21.66 | 21.77 | 21.32 | 21.43 | 20.8M |
| 2024-12-03 | 21.84 | 21.98 | 21.70 | 21.77 | 18.1M |
| 2024-12-02 | 21.51 | 22.05 | 21.47 | 21.84 | 29.7M |
| 2024-11-29 | 21.59 | 21.87 | 21.45 | 21.75 | 14.6M |
| 2024-11-28 | 21.74 | 21.76 | 21.41 | 21.46 | 13.5M |
| 2024-11-27 | 21.58 | 21.79 | 21.40 | 21.79 | 15.8M |
| 2024-11-26 | 21.58 | 21.91 | 21.51 | 21.61 | 11.1M |
| 2024-11-25 | 21.59 | 21.80 | 21.36 | 21.78 | 21.3M |
| 2024-11-22 | 22.38 | 22.44 | 21.70 | 21.70 | 20.9M |
| 2024-11-21 | 22.40 | 22.40 | 22.22 | 22.36 | 11.2M |
| 2024-11-20 | 22.22 | 22.44 | 22.20 | 22.39 | 12.2M |
| 2024-11-19 | 22.39 | 22.52 | 22.03 | 22.31 | 18.0M |
| 2024-11-18 | 22.50 | 22.84 | 22.11 | 22.17 | 20.8M |
| 2024-11-15 | 22.78 | 23.00 | 22.41 | 22.41 | 16.0M |
| 2024-11-14 | 23.14 | 23.23 | 22.81 | 22.84 | 15.2M |
| 2024-11-13 | 23.17 | 23.33 | 22.90 | 23.17 | 19.5M |
| 2024-11-12 | 23.22 | 23.79 | 23.16 | 23.30 | 31.2M |
| 2024-11-11 | 23.50 | 23.51 | 22.97 | 23.20 | 33.2M |
| 2024-11-08 | 23.97 | 24.03 | 23.50 | 23.61 | 29.0M |
| 2024-11-07 | 23.52 | 24.06 | 23.52 | 23.87 | 33.6M |
| 2024-11-06 | 23.55 | 23.75 | 23.18 | 23.50 | 32.1M |
| 2024-11-05 | 23.51 | 23.62 | 23.26 | 23.55 | 29.2M |
| 2024-11-04 | 23.11 | 23.50 | 23.04 | 23.50 | 26.8M |
| 2024-11-01 | 22.63 | 23.74 | 22.58 | 23.31 | 48.7M |
| 2024-10-31 | 22.98 | 23.01 | 22.56 | 22.64 | 26.8M |
| 2024-10-30 | 22.71 | 22.93 | 22.52 | 22.92 | 29.6M |
| 2024-10-29 | 22.92 | 23.02 | 22.68 | 22.74 | 27.3M |
| 2024-10-28 | 23.05 | 23.05 | 22.61 | 22.92 | 31.0M |
| 2024-10-25 | 23.81 | 23.81 | 22.83 | 22.93 | 57.7M |
| 2024-10-24 | 24.98 | 25.00 | 23.38 | 23.67 | 61.5M |
| 2024-10-23 | 24.54 | 24.75 | 24.20 | 24.42 | 24.3M |
| 2024-10-22 | 24.02 | 24.74 | 23.88 | 24.54 | 35.3M |
| 2024-10-21 | 24.02 | 24.08 | 23.51 | 24.02 | 30.0M |
| 2024-10-18 | 23.67 | 24.19 | 23.32 | 23.90 | 47.6M |
| 2024-10-17 | 23.14 | 23.96 | 22.81 | 23.31 | 41.2M |
| 2024-10-16 | 22.69 | 23.15 | 22.66 | 23.00 | 30.0M |
| 2024-10-15 | 23.75 | 24.05 | 22.97 | 22.99 | 42.5M |
| 2024-10-14 | 23.60 | 24.09 | 23.44 | 23.82 | 45.7M |
| 2024-10-11 | 23.54 | 23.73 | 23.22 | 23.56 | 45.9M |
| 2024-10-10 | 22.81 | 24.00 | 22.79 | 23.59 | 84.7M |
| 2024-10-09 | 22.71 | 23.49 | 21.88 | 22.80 | 79.3M |
| 2024-10-08 | 24.80 | 24.80 | 22.10 | 23.15 | 102.6M |
| 2024-09-30 | 21.41 | 22.80 | 21.11 | 22.57 | 84.5M |
| 2024-09-27 | 20.45 | 21.20 | 20.28 | 20.88 | 50.9M |
| 2024-09-26 | 19.46 | 20.20 | 19.34 | 20.20 | 31.4M |
| 2024-09-25 | 19.49 | 20.10 | 19.43 | 19.47 | 29.9M |
| 2024-09-24 | 18.99 | 19.44 | 18.77 | 19.43 | 24.7M |
| 2024-09-23 | 18.85 | 19.01 | 18.73 | 18.82 | 10.8M |
| 2024-09-20 | 18.80 | 18.98 | 18.71 | 18.89 | 13.9M |
| 2024-09-19 | 19.21 | 19.27 | 18.81 | 18.87 | 19.2M |
| 2024-09-18 | 18.68 | 19.22 | 18.67 | 19.08 | 19.0M |
| 2024-09-13 | 18.55 | 18.96 | 18.50 | 18.65 | 13.7M |
| 2024-09-12 | 18.80 | 18.90 | 18.50 | 18.58 | 17.6M |
| 2024-09-11 | 18.86 | 18.96 | 18.66 | 18.81 | 17.4M |
| 2024-09-10 | 19.25 | 19.25 | 18.76 | 18.78 | 22.0M |
| 2024-09-09 | 19.22 | 19.41 | 18.82 | 19.14 | 18.6M |
| 2024-09-06 | 19.45 | 19.53 | 19.21 | 19.26 | 13.1M |
| 2024-09-05 | 19.35 | 19.67 | 19.31 | 19.48 | 20.0M |
| 2024-09-04 | 19.40 | 19.48 | 19.21 | 19.25 | 14.7M |
| 2024-09-03 | 19.22 | 19.70 | 19.16 | 19.46 | 20.5M |
| 2024-09-02 | 19.35 | 19.45 | 19.13 | 19.22 | 22.2M |
| 2024-08-30 | 19.40 | 19.69 | 19.01 | 19.34 | 35.4M |
| 2024-08-29 | 19.21 | 19.75 | 19.16 | 19.52 | 21.1M |
| 2024-08-28 | 19.15 | 19.53 | 19.15 | 19.31 | 16.9M |
| 2024-08-27 | 19.28 | 19.48 | 19.16 | 19.28 | 18.3M |
| 2024-08-26 | 19.30 | 19.36 | 19.11 | 19.31 | 23.1M |
| 2024-08-23 | 19.48 | 19.60 | 19.07 | 19.24 | 35.0M |
| 2024-08-22 | 19.72 | 19.75 | 19.04 | 19.33 | 38.5M |
| 2024-08-21 | 19.58 | 19.98 | 19.53 | 19.62 | 30.1M |
| 2024-08-20 | 20.25 | 20.32 | 19.57 | 19.68 | 33.6M |
| 2024-08-19 | 20.30 | 20.51 | 19.90 | 20.07 | 40.4M |
| 2024-08-16 | 19.96 | 20.53 | 19.83 | 20.32 | 32.7M |
| 2024-08-15 | 19.89 | 20.35 | 19.71 | 20.11 | 39.0M |
| 2024-08-14 | 20.23 | 20.23 | 19.70 | 19.71 | 35.6M |
| 2024-08-13 | 20.51 | 20.61 | 20.05 | 20.20 | 44.6M |
| 2024-08-12 | 20.85 | 21.25 | 20.38 | 20.56 | 49.7M |
| 2024-08-09 | 22.41 | 22.41 | 20.88 | 20.90 | 112.0M |
| 2024-08-08 | 21.89 | 23.15 | 21.46 | 22.60 | 125.0M |
| 2024-08-07 | 20.36 | 21.45 | 20.25 | 21.10 | 41.6M |
| 2024-08-06 | 20.69 | 20.80 | 20.16 | 20.44 | 28.9M |
| 2024-08-05 | 21.30 | 21.58 | 20.05 | 20.13 | 62.0M |
| 2024-08-02 | 21.48 | 21.89 | 21.42 | 21.62 | 41.8M |
| 2024-08-01 | 21.12 | 21.99 | 21.11 | 21.48 | 57.0M |
| 2024-07-31 | 19.85 | 20.98 | 19.43 | 20.90 | 38.8M |
| 2024-07-30 | 20.70 | 20.84 | 19.60 | 19.90 | 31.8M |
| 2024-07-29 | 20.22 | 20.32 | 20.03 | 20.11 | 14.9M |
| 2024-07-26 | 20.16 | 20.33 | 19.90 | 20.12 | 15.8M |
| 2024-07-25 | 20.20 | 20.28 | 19.87 | 20.11 | 17.7M |
| 2024-07-24 | 20.24 | 20.41 | 20.05 | 20.22 | 20.0M |
| 2024-07-23 | 20.92 | 21.01 | 20.16 | 20.22 | 25.3M |
| 2024-07-22 | 21.00 | 21.09 | 20.76 | 20.88 | 25.4M |
| 2024-07-19 | 20.55 | 21.15 | 20.50 | 21.08 | 37.0M |
| 2024-07-18 | 20.05 | 20.55 | 20.00 | 20.50 | 26.8M |
| 2024-07-17 | 20.62 | 20.62 | 20.29 | 20.32 | 25.8M |
| 2024-07-16 | 20.46 | 20.68 | 20.35 | 20.63 | 20.3M |
| 2024-07-15 | 20.27 | 20.69 | 20.20 | 20.48 | 19.7M |
| 2024-07-12 | 20.54 | 20.55 | 19.75 | 20.41 | 39.1M |
| 2024-07-11 | 19.91 | 20.55 | 19.81 | 20.49 | 43.7M |
| 2024-07-10 | 19.48 | 19.74 | 19.16 | 19.67 | 22.6M |
| 2024-07-09 | 19.08 | 19.47 | 18.93 | 19.45 | 17.7M |
| 2024-07-08 | 19.30 | 19.37 | 19.02 | 19.10 | 13.5M |
| 2024-07-05 | 19.30 | 19.35 | 18.87 | 19.22 | 19.2M |
| 2024-07-04 | 19.40 | 19.48 | 19.22 | 19.33 | 14.4M |
| 2024-07-03 | 19.79 | 20.00 | 19.35 | 19.49 | 20.1M |
| 2024-07-02 | 19.70 | 19.98 | 19.53 | 19.77 | 25.3M |
| 2024-07-01 | 19.22 | 19.89 | 19.17 | 19.64 | 28.4M |
| 2024-06-28 | 19.08 | 19.35 | 18.98 | 19.20 | 17.9M |
| 2024-06-27 | 19.48 | 19.55 | 19.04 | 19.16 | 23.1M |
| 2024-06-26 | 19.63 | 19.77 | 19.27 | 19.55 | 40.6M |
| 2024-06-25 | 19.15 | 20.15 | 18.90 | 19.95 | 50.1M |
| 2024-06-24 | 19.30 | 19.37 | 18.97 | 19.05 | 14.8M |
| 2024-06-21 | 19.02 | 19.43 | 18.93 | 19.30 | 16.1M |
| 2024-06-20 | 19.10 | 19.48 | 19.10 | 19.12 | 12.7M |
| 2024-06-19 | 19.20 | 19.46 | 19.15 | 19.18 | 9.3M |
| 2024-06-18 | 19.11 | 19.45 | 19.09 | 19.24 | 15.7M |
| 2024-06-17 | 18.68 | 19.15 | 18.63 | 19.11 | 24.7M |
| 2024-06-14 | 18.63 | 18.90 | 18.52 | 18.62 | 24.9M |
| 2024-06-13 | 18.77 | 19.08 | 18.63 | 18.70 | 16.8M |
| 2024-06-12 | 18.63 | 18.84 | 18.60 | 18.76 | 10.2M |
| 2024-06-11 | 18.70 | 18.83 | 18.55 | 18.71 | 14.3M |
| 2024-06-07 | 19.10 | 19.16 | 18.60 | 18.78 | 17.3M |
| 2024-06-06 | 19.12 | 19.24 | 18.96 | 19.03 | 14.9M |
| 2024-06-05 | 19.15 | 19.25 | 18.96 | 18.99 | 13.0M |
| 2024-06-04 | 18.87 | 19.13 | 18.77 | 19.12 | 10.7M |
| 2024-06-03 | 18.98 | 19.15 | 18.66 | 18.86 | 19.3M |
| 2024-05-31 | 18.90 | 19.18 | 18.90 | 18.97 | 14.5M |
| 2024-05-30 | 18.93 | 19.09 | 18.75 | 18.88 | 11.3M |
| 2024-05-29 | 18.95 | 18.99 | 18.68 | 18.92 | 12.6M |
| 2024-05-28 | 19.60 | 19.60 | 19.22 | 19.29 | 16.3M |
| 2024-05-27 | 19.46 | 19.65 | 19.28 | 19.54 | 16.0M |
| 2024-05-24 | 19.48 | 19.64 | 19.27 | 19.33 | 14.0M |
| 2024-05-23 | 19.73 | 19.80 | 19.44 | 19.52 | 14.3M |
| 2024-05-22 | 19.95 | 20.00 | 19.57 | 19.66 | 21.6M |
| 2024-05-21 | 19.80 | 20.14 | 19.80 | 19.94 | 15.4M |
| 2024-05-20 | 19.78 | 19.98 | 19.58 | 19.87 | 18.1M |
| 2024-05-17 | 19.85 | 19.94 | 19.43 | 19.82 | 27.2M |
| 2024-05-16 | 20.24 | 20.36 | 19.80 | 19.91 | 23.3M |
| 2024-05-15 | 20.35 | 20.70 | 20.15 | 20.25 | 23.4M |
| 2024-05-14 | 19.86 | 20.70 | 19.77 | 20.50 | 44.1M |
| 2024-05-13 | 19.98 | 20.04 | 19.62 | 19.86 | 25.7M |
| 2024-05-10 | 19.59 | 20.43 | 19.59 | 19.81 | 38.2M |
| 2024-05-09 | 19.77 | 19.78 | 19.32 | 19.58 | 29.7M |
| 2024-05-08 | 19.82 | 19.98 | 19.64 | 19.73 | 27.6M |
| 2024-05-07 | 19.61 | 19.86 | 19.57 | 19.80 | 29.5M |
| 2024-05-06 | 19.58 | 19.99 | 19.23 | 19.70 | 47.3M |
| 2024-04-30 | 18.82 | 19.38 | 18.75 | 19.20 | 35.8M |
| 2024-04-29 | 19.50 | 19.54 | 18.61 | 18.88 | 49.7M |
| 2024-04-26 | 18.30 | 18.42 | 18.20 | 18.35 | 20.8M |
| 2024-04-25 | 18.03 | 18.43 | 18.03 | 18.30 | 22.4M |
| 2024-04-24 | 17.88 | 18.15 | 17.82 | 18.14 | 28.3M |
| 2024-04-23 | 18.01 | 18.17 | 17.84 | 17.90 | 41.1M |
| 2024-04-22 | 17.66 | 17.86 | 17.49 | 17.54 | 14.5M |
| 2024-04-19 | 17.36 | 17.75 | 17.31 | 17.65 | 18.2M |
| 2024-04-18 | 17.32 | 17.57 | 17.32 | 17.38 | 16.2M |
| 2024-04-17 | 17.24 | 17.42 | 17.20 | 17.41 | 18.2M |
| 2024-04-16 | 17.18 | 17.56 | 17.17 | 17.30 | 25.9M |
| 2024-04-15 | 17.19 | 17.43 | 16.74 | 17.28 | 30.1M |
| 2024-04-12 | 16.64 | 17.54 | 16.52 | 17.31 | 33.4M |
| 2024-04-11 | 16.44 | 16.77 | 16.36 | 16.68 | 11.8M |
| 2024-04-10 | 16.71 | 16.86 | 16.47 | 16.50 | 11.5M |
| 2024-04-09 | 16.83 | 16.86 | 16.44 | 16.75 | 15.1M |
| 2024-04-08 | 17.01 | 17.06 | 16.84 | 16.86 | 8.6M |
| 2024-04-03 | 17.04 | 17.21 | 17.01 | 17.07 | 9.5M |
| 2024-04-02 | 17.10 | 17.16 | 16.93 | 17.09 | 10.9M |
| 2024-04-01 | 16.77 | 17.09 | 16.75 | 17.09 | 14.8M |
| 2024-03-29 | 16.73 | 16.86 | 16.56 | 16.67 | 14.2M |
| 2024-03-28 | 16.83 | 16.98 | 16.69 | 16.74 | 11.7M |
| 2024-03-27 | 16.71 | 17.09 | 16.66 | 16.81 | 13.8M |
| 2024-03-26 | 16.78 | 16.84 | 16.56 | 16.70 | 11.4M |
| 2024-03-25 | 16.93 | 17.07 | 16.78 | 16.80 | 16.5M |
| 2024-03-22 | 17.15 | 17.22 | 16.85 | 16.93 | 13.6M |
| 2024-03-21 | 17.32 | 17.45 | 17.15 | 17.15 | 11.4M |
| 2024-03-20 | 17.40 | 17.45 | 17.16 | 17.31 | 10.9M |
| 2024-03-19 | 17.50 | 17.69 | 17.38 | 17.39 | 12.3M |
| 2024-03-18 | 17.55 | 17.61 | 17.21 | 17.47 | 19.0M |
| 2024-03-15 | 17.41 | 17.58 | 17.38 | 17.54 | 8.0M |
| 2024-03-14 | 17.52 | 17.65 | 17.40 | 17.50 | 11.9M |
| 2024-03-13 | 17.64 | 17.73 | 17.50 | 17.52 | 11.2M |
| 2024-03-12 | 17.88 | 17.97 | 17.51 | 17.71 | 17.6M |
| 2024-03-11 | 17.94 | 18.00 | 17.63 | 17.88 | 12.7M |
| 2024-03-08 | 17.79 | 18.16 | 17.74 | 17.91 | 13.2M |
| 2024-03-07 | 18.05 | 18.09 | 17.63 | 17.70 | 16.4M |
| 2024-03-06 | 18.00 | 18.23 | 17.98 | 18.01 | 11.2M |
| 2024-03-05 | 18.06 | 18.28 | 18.00 | 18.13 | 13.6M |
| 2024-03-04 | 17.98 | 18.33 | 17.95 | 18.18 | 15.8M |
| 2024-03-01 | 18.05 | 18.44 | 17.98 | 18.06 | 22.5M |
| 2024-02-29 | 17.39 | 18.00 | 17.36 | 18.00 | 21.4M |
| 2024-02-28 | 17.60 | 17.91 | 17.45 | 17.48 | 17.7M |
| 2024-02-27 | 17.38 | 17.60 | 17.34 | 17.59 | 11.9M |
| 2024-02-26 | 17.41 | 17.55 | 17.37 | 17.41 | 12.4M |
| 2024-02-23 | 17.47 | 17.49 | 17.29 | 17.41 | 10.6M |
| 2024-02-22 | 17.37 | 17.57 | 17.16 | 17.45 | 15.0M |
| 2024-02-21 | 17.40 | 17.59 | 17.29 | 17.30 | 17.8M |
| 2024-02-20 | 17.26 | 17.34 | 17.14 | 17.30 | 11.7M |
| 2024-02-19 | 16.98 | 17.33 | 16.91 | 17.30 | 23.6M |
| 2024-02-08 | 16.54 | 17.00 | 16.43 | 16.90 | 22.8M |
| 2024-02-07 | 16.68 | 16.68 | 16.33 | 16.52 | 24.7M |
| 2024-02-06 | 15.92 | 16.67 | 15.90 | 16.65 | 21.4M |
| 2024-02-05 | 15.88 | 16.21 | 15.38 | 15.95 | 19.4M |
| 2024-02-02 | 16.00 | 16.36 | 15.44 | 15.98 | 16.7M |
| 2024-02-01 | 15.97 | 16.24 | 15.88 | 16.00 | 12.6M |
| 2024-01-31 | 16.30 | 16.45 | 16.01 | 16.04 | 10.5M |
| 2024-01-30 | 16.60 | 16.67 | 16.31 | 16.33 | 8.0M |
| 2024-01-29 | 16.83 | 16.93 | 16.62 | 16.63 | 7.1M |
| 2024-01-26 | 16.88 | 16.94 | 16.63 | 16.74 | 11.5M |
| 2024-01-25 | 16.38 | 17.03 | 16.27 | 16.90 | 16.3M |
| 2024-01-24 | 15.93 | 16.33 | 15.74 | 16.32 | 12.6M |
| 2024-01-23 | 15.91 | 15.98 | 15.60 | 15.85 | 12.8M |
| 2024-01-22 | 16.51 | 16.59 | 15.80 | 15.98 | 14.2M |
| 2024-01-19 | 16.60 | 16.71 | 16.44 | 16.52 | 10.0M |
| 2024-01-18 | 16.61 | 16.64 | 16.09 | 16.60 | 17.9M |
| 2024-01-17 | 16.98 | 17.10 | 16.68 | 16.68 | 7.6M |
| 2024-01-16 | 17.06 | 17.10 | 16.87 | 17.04 | 7.9M |
| 2024-01-15 | 16.74 | 17.15 | 16.74 | 17.06 | 10.1M |
| 2024-01-12 | 17.08 | 17.15 | 16.85 | 16.90 | 9.4M |
| 2024-01-11 | 17.19 | 17.25 | 16.95 | 17.01 | 8.4M |
| 2024-01-10 | 17.17 | 17.27 | 17.07 | 17.20 | 10.0M |
| 2024-01-09 | 16.79 | 17.20 | 16.66 | 17.17 | 12.5M |
| 2024-01-08 | 17.09 | 17.35 | 16.71 | 16.75 | 14.9M |
| 2024-01-05 | 17.16 | 17.50 | 17.03 | 17.09 | 15.2M |
| 2024-01-04 | 17.29 | 17.29 | 17.03 | 17.15 | 7.7M |
| 2024-01-03 | 17.23 | 17.38 | 17.13 | 17.23 | 8.3M |
| 2024-01-02 | 16.94 | 17.35 | 16.92 | 17.25 | 15.7M |