19.51
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 19.34 | 19.53 | 19.32 | 19.51 | 2.4M |
| 2025-09-30 | 19.42 | 19.44 | 19.22 | 19.37 | 2.8M |
| 2025-09-29 | 20.05 | 20.07 | 19.74 | 19.91 | 4.4M |
| 2025-09-26 | 20.09 | 20.14 | 19.98 | 20.05 | 2.5M |
| 2025-09-25 | 19.91 | 20.01 | 19.82 | 19.98 | 3.0M |
| 2025-09-24 | 20.05 | 20.08 | 19.94 | 19.97 | 3.2M |
| 2025-09-23 | 20.07 | 20.17 | 19.98 | 20.06 | 2.8M |
| 2025-09-22 | 20.19 | 20.21 | 19.97 | 20.03 | 3.4M |
| 2025-09-19 | 20.37 | 20.37 | 20.18 | 20.23 | 4.8M |
| 2025-09-18 | 20.33 | 20.40 | 20.18 | 20.30 | 2.0M |
| 2025-09-17 | 20.23 | 20.48 | 20.17 | 20.28 | 2.7M |
| 2025-09-16 | 20.32 | 20.42 | 20.14 | 20.18 | 2.2M |
| 2025-09-15 | 20.62 | 20.62 | 20.30 | 20.33 | 2.3M |
| 2025-09-12 | 20.55 | 20.58 | 20.47 | 20.49 | 3.6M |
| 2025-09-11 | 20.79 | 20.84 | 20.56 | 20.58 | 3.0M |
| 2025-09-10 | 20.63 | 20.76 | 20.60 | 20.71 | 2.3M |
| 2025-09-09 | 20.51 | 20.67 | 20.36 | 20.61 | 2.7M |
| 2025-09-08 | 20.50 | 20.60 | 20.33 | 20.51 | 2.5M |
| 2025-09-05 | 20.56 | 20.72 | 20.48 | 20.60 | 2.5M |
| 2025-09-04 | 20.28 | 20.47 | 20.26 | 20.47 | 2.0M |
| 2025-09-03 | 20.05 | 20.26 | 20.03 | 20.26 | 1.9M |
| 2025-09-02 | 20.10 | 20.19 | 20.01 | 20.10 | 2.1M |
| 2025-08-29 | 20.10 | 20.30 | 20.10 | 20.27 | 2.3M |
| 2025-08-28 | 20.19 | 20.19 | 20.02 | 20.11 | 1.8M |
| 2025-08-27 | 20.15 | 20.28 | 20.09 | 20.13 | 2.9M |
| 2025-08-26 | 20.15 | 20.24 | 20.09 | 20.15 | 3.0M |
| 2025-08-25 | 20.27 | 20.29 | 20.15 | 20.15 | 2.1M |
| 2025-08-22 | 19.98 | 20.30 | 19.94 | 20.25 | 3.1M |
| 2025-08-21 | 19.93 | 20.02 | 19.86 | 19.89 | 1.7M |
| 2025-08-20 | 20.03 | 20.15 | 19.99 | 20.05 | 1.7M |
| 2025-08-19 | 19.85 | 20.08 | 19.84 | 19.99 | 1.8M |
| 2025-08-18 | 19.86 | 19.95 | 19.81 | 19.85 | 2.6M |
| 2025-08-15 | 19.93 | 19.97 | 19.86 | 19.87 | 2.5M |
| 2025-08-14 | 19.96 | 20.04 | 19.83 | 19.93 | 3.3M |
| 2025-08-13 | 19.91 | 20.13 | 19.89 | 20.10 | 3.8M |
| 2025-08-12 | 19.85 | 19.94 | 19.80 | 19.90 | 2.0M |
| 2025-08-11 | 19.89 | 19.94 | 19.68 | 19.73 | 2.8M |
| 2025-08-08 | 19.84 | 19.98 | 19.78 | 19.88 | 2.3M |
| 2025-08-07 | 19.64 | 19.80 | 19.55 | 19.78 | 3.6M |
| 2025-08-06 | 19.62 | 19.66 | 19.33 | 19.40 | 3.0M |
| 2025-08-05 | 19.54 | 19.64 | 19.47 | 19.59 | 2.7M |
| 2025-08-04 | 19.43 | 19.55 | 19.40 | 19.51 | 2.6M |
| 2025-08-01 | 19.45 | 19.53 | 19.24 | 19.37 | 4.5M |
| 2025-07-31 | 19.57 | 19.58 | 19.38 | 19.46 | 3.8M |
| 2025-07-30 | 19.92 | 19.99 | 19.57 | 19.60 | 4.2M |
| 2025-07-29 | 19.87 | 19.98 | 19.76 | 19.93 | 3.0M |
| 2025-07-28 | 19.96 | 19.96 | 19.75 | 19.80 | 2.2M |
| 2025-07-25 | 19.75 | 19.95 | 19.64 | 19.93 | 4.6M |
| 2025-07-24 | 19.88 | 19.92 | 19.75 | 19.76 | 4.7M |
| 2025-07-23 | 19.95 | 20.06 | 19.87 | 19.97 | 4.8M |
| 2025-07-22 | 19.73 | 20.01 | 19.73 | 19.93 | 6.0M |
| 2025-07-21 | 19.74 | 19.84 | 19.60 | 19.72 | 6.9M |
| 2025-07-18 | 19.88 | 19.94 | 19.59 | 19.64 | 15.7M |
| 2025-07-17 | 20.09 | 20.15 | 19.70 | 19.71 | 30.5M |
| 2025-07-16 | 20.71 | 20.90 | 20.58 | 20.85 | 1.8M |
| 2025-07-15 | 20.87 | 20.94 | 20.62 | 20.63 | 2.4M |
| 2025-07-14 | 20.88 | 20.99 | 20.78 | 20.89 | 3.0M |
| 2025-07-11 | 20.87 | 20.98 | 20.80 | 20.89 | 2.0M |
| 2025-07-10 | 20.75 | 21.05 | 20.75 | 20.97 | 2.2M |
| 2025-07-09 | 20.80 | 20.85 | 20.73 | 20.74 | 2.0M |
| 2025-07-08 | 20.59 | 20.87 | 20.54 | 20.71 | 2.1M |
| 2025-07-07 | 20.70 | 20.73 | 20.52 | 20.60 | 2.3M |
| 2025-07-03 | 20.73 | 20.87 | 20.65 | 20.74 | 1.5M |
| 2025-07-02 | 20.39 | 20.78 | 20.35 | 20.75 | 3.3M |
| 2025-07-01 | 20.07 | 20.57 | 20.02 | 20.39 | 4.0M |
| 2025-06-30 | 20.05 | 20.11 | 19.83 | 20.07 | 2.3M |
| 2025-06-27 | 20.41 | 20.49 | 20.30 | 20.40 | 2.5M |
| 2025-06-26 | 20.35 | 20.46 | 20.27 | 20.41 | 1.9M |
| 2025-06-25 | 20.27 | 20.36 | 20.14 | 20.25 | 1.8M |
| 2025-06-24 | 20.31 | 20.44 | 20.27 | 20.27 | 2.1M |
| 2025-06-23 | 20.03 | 20.28 | 19.83 | 20.23 | 2.6M |
| 2025-06-20 | 20.14 | 20.23 | 19.94 | 20.05 | 3.6M |
| 2025-06-18 | 19.88 | 20.24 | 19.84 | 20.05 | 2.2M |
| 2025-06-17 | 20.00 | 20.05 | 19.85 | 19.85 | 1.8M |
| 2025-06-16 | 20.17 | 20.30 | 20.05 | 20.07 | 1.9M |
| 2025-06-13 | 20.20 | 20.25 | 19.99 | 20.02 | 1.9M |
| 2025-06-12 | 20.20 | 20.37 | 20.11 | 20.36 | 2.0M |
| 2025-06-11 | 20.45 | 20.49 | 20.22 | 20.30 | 3.6M |
| 2025-06-10 | 20.30 | 20.45 | 20.23 | 20.39 | 2.4M |
| 2025-06-09 | 20.26 | 20.43 | 20.19 | 20.26 | 2.5M |
| 2025-06-06 | 20.18 | 20.26 | 20.10 | 20.20 | 1.8M |
| 2025-06-05 | 19.96 | 20.13 | 19.88 | 20.05 | 1.7M |
| 2025-06-04 | 19.84 | 20.00 | 19.76 | 19.92 | 1.7M |
| 2025-06-03 | 19.55 | 19.96 | 19.47 | 19.84 | 1.8M |
| 2025-06-02 | 19.67 | 19.70 | 19.46 | 19.60 | 1.4M |
| 2025-05-30 | 19.80 | 19.84 | 19.64 | 19.75 | 1.9M |
| 2025-05-29 | 19.86 | 19.89 | 19.68 | 19.88 | 1.8M |
| 2025-05-28 | 19.75 | 19.80 | 19.67 | 19.74 | 1.3M |
| 2025-05-27 | 19.75 | 19.75 | 19.52 | 19.71 | 2.4M |
| 2025-05-23 | 19.24 | 19.60 | 19.24 | 19.53 | 1.9M |
| 2025-05-22 | 19.28 | 19.59 | 19.08 | 19.46 | 2.2M |
| 2025-05-21 | 19.85 | 19.85 | 19.28 | 19.29 | 3.8M |
| 2025-05-20 | 20.09 | 20.22 | 19.94 | 19.96 | 1.8M |
| 2025-05-19 | 20.02 | 20.20 | 19.97 | 20.19 | 2.1M |
| 2025-05-16 | 20.15 | 20.31 | 20.12 | 20.27 | 2.0M |
| 2025-05-15 | 20.01 | 20.19 | 20.00 | 20.14 | 2.3M |
| 2025-05-14 | 20.02 | 20.04 | 19.82 | 20.02 | 3.5M |
| 2025-05-13 | 19.70 | 20.08 | 19.64 | 20.02 | 3.9M |
| 2025-05-12 | 19.50 | 19.68 | 19.31 | 19.67 | 3.1M |
| 2025-05-09 | 19.30 | 19.35 | 18.87 | 19.17 | 2.4M |
| 2025-05-08 | 19.05 | 19.22 | 18.95 | 19.04 | 3.1M |
| 2025-05-07 | 19.03 | 19.17 | 18.91 | 18.93 | 2.6M |
| 2025-05-06 | 19.03 | 19.14 | 18.93 | 19.01 | 2.0M |
| 2025-05-05 | 19.18 | 19.28 | 19.12 | 19.15 | 1.4M |
| 2025-05-02 | 19.33 | 19.36 | 19.17 | 19.29 | 1.8M |
| 2025-05-01 | 19.23 | 19.29 | 19.11 | 19.12 | 1.8M |
| 2025-04-30 | 19.03 | 19.23 | 18.74 | 19.19 | 2.2M |
| 2025-04-29 | 19.04 | 19.28 | 18.99 | 19.21 | 2.0M |
| 2025-04-28 | 18.94 | 19.20 | 18.93 | 19.12 | 2.0M |
| 2025-04-25 | 18.85 | 19.00 | 18.75 | 18.88 | 1.6M |
| 2025-04-24 | 18.93 | 19.02 | 18.74 | 18.87 | 1.7M |
| 2025-04-23 | 19.10 | 19.27 | 18.76 | 18.86 | 3.2M |
| 2025-04-22 | 18.49 | 18.86 | 18.37 | 18.82 | 2.5M |
| 2025-04-21 | 18.41 | 18.44 | 17.95 | 18.21 | 2.6M |
| 2025-04-17 | 18.25 | 18.68 | 18.21 | 18.56 | 2.7M |
| 2025-04-16 | 18.49 | 18.51 | 18.13 | 18.23 | 3.0M |
| 2025-04-15 | 18.40 | 18.64 | 18.34 | 18.42 | 3.7M |
| 2025-04-14 | 18.13 | 18.46 | 17.96 | 18.34 | 5.3M |
| 2025-04-11 | 17.50 | 17.85 | 16.93 | 17.82 | 4.8M |
| 2025-04-10 | 18.30 | 18.33 | 17.08 | 17.59 | 5.3M |
| 2025-04-09 | 17.00 | 18.71 | 16.59 | 18.61 | 9.4M |
| 2025-04-08 | 18.20 | 18.23 | 17.17 | 17.28 | 5.7M |
| 2025-04-07 | 17.71 | 18.61 | 17.21 | 17.60 | 6.8M |
| 2025-04-04 | 18.87 | 18.87 | 18.08 | 18.22 | 6.2M |
| 2025-04-03 | 19.39 | 19.67 | 19.17 | 19.20 | 4.1M |
| 2025-04-02 | 19.71 | 19.84 | 19.59 | 19.83 | 2.1M |
| 2025-04-01 | 19.75 | 19.98 | 19.66 | 19.85 | 2.9M |
| 2025-03-31 | 19.27 | 19.81 | 19.21 | 19.77 | 3.9M |
| 2025-03-28 | 20.00 | 20.04 | 19.63 | 19.85 | 3.1M |
| 2025-03-27 | 20.10 | 20.21 | 19.95 | 20.01 | 2.0M |
| 2025-03-26 | 20.07 | 20.23 | 19.88 | 20.08 | 3.0M |
| 2025-03-25 | 20.09 | 20.10 | 19.87 | 20.04 | 2.1M |
| 2025-03-24 | 20.00 | 20.16 | 19.91 | 19.96 | 2.1M |
| 2025-03-21 | 20.19 | 20.34 | 19.92 | 19.94 | 3.7M |
| 2025-03-20 | 20.22 | 20.40 | 20.20 | 20.27 | 1.9M |
| 2025-03-19 | 20.17 | 20.33 | 20.10 | 20.25 | 1.7M |
| 2025-03-18 | 19.95 | 20.14 | 19.91 | 20.12 | 1.8M |
| 2025-03-17 | 19.90 | 20.09 | 19.90 | 20.00 | 1.7M |
| 2025-03-14 | 19.63 | 19.96 | 19.63 | 19.93 | 2.4M |
| 2025-03-13 | 19.88 | 20.08 | 19.54 | 19.55 | 2.7M |
| 2025-03-12 | 19.90 | 19.95 | 19.64 | 19.76 | 2.7M |
| 2025-03-11 | 20.38 | 20.49 | 19.68 | 19.86 | 3.2M |
| 2025-03-10 | 20.49 | 20.85 | 20.32 | 20.36 | 2.9M |
| 2025-03-07 | 20.01 | 20.65 | 20.01 | 20.53 | 2.7M |
| 2025-03-06 | 19.96 | 20.13 | 19.85 | 20.06 | 3.3M |
| 2025-03-05 | 19.91 | 20.16 | 19.74 | 20.12 | 2.0M |
| 2025-03-04 | 19.91 | 20.10 | 19.82 | 19.87 | 2.5M |
| 2025-03-03 | 20.58 | 20.61 | 20.00 | 20.15 | 2.7M |
| 2025-02-28 | 20.18 | 20.56 | 20.14 | 20.52 | 3.0M |
| 2025-02-27 | 20.00 | 20.49 | 20.00 | 20.16 | 3.2M |
| 2025-02-26 | 20.03 | 20.23 | 19.97 | 19.98 | 2.2M |
| 2025-02-25 | 19.99 | 20.10 | 19.83 | 20.01 | 1.8M |
| 2025-02-24 | 19.98 | 20.11 | 19.85 | 19.90 | 2.2M |
| 2025-02-21 | 20.16 | 20.20 | 19.85 | 19.90 | 2.0M |
| 2025-02-20 | 20.09 | 20.15 | 20.01 | 20.09 | 1.9M |
| 2025-02-19 | 19.80 | 20.06 | 19.80 | 20.01 | 1.7M |
| 2025-02-18 | 19.74 | 20.00 | 19.74 | 19.95 | 2.0M |
| 2025-02-14 | 19.70 | 19.90 | 19.70 | 19.79 | 1.9M |
| 2025-02-13 | 19.47 | 19.67 | 19.41 | 19.66 | 1.6M |
| 2025-02-12 | 19.34 | 19.54 | 19.29 | 19.43 | 2.0M |
| 2025-02-11 | 19.52 | 19.67 | 19.47 | 19.65 | 1.7M |
| 2025-02-10 | 19.70 | 19.72 | 19.51 | 19.58 | 1.9M |
| 2025-02-07 | 19.80 | 19.81 | 19.55 | 19.71 | 1.8M |
| 2025-02-06 | 19.65 | 19.81 | 19.59 | 19.81 | 1.6M |
| 2025-02-05 | 19.50 | 19.62 | 19.48 | 19.56 | 1.8M |
| 2025-02-04 | 19.12 | 19.56 | 19.08 | 19.46 | 2.1M |
| 2025-02-03 | 19.00 | 19.27 | 18.93 | 19.22 | 1.9M |
| 2025-01-31 | 19.38 | 19.47 | 19.24 | 19.35 | 1.5M |
| 2025-01-30 | 19.32 | 19.40 | 19.13 | 19.33 | 1.8M |
| 2025-01-29 | 19.29 | 19.45 | 19.09 | 19.10 | 1.9M |
| 2025-01-28 | 19.34 | 19.51 | 19.30 | 19.31 | 1.3M |
| 2025-01-27 | 19.21 | 19.47 | 19.16 | 19.43 | 1.7M |
| 2025-01-24 | 19.01 | 19.27 | 18.99 | 19.20 | 1.9M |
| 2025-01-23 | 19.06 | 19.10 | 18.97 | 19.04 | 1.7M |
| 2025-01-22 | 19.19 | 19.24 | 18.96 | 19.01 | 2.1M |
| 2025-01-21 | 19.37 | 19.50 | 19.15 | 19.26 | 3.0M |
| 2025-01-17 | 19.31 | 19.42 | 19.26 | 19.37 | 1.6M |
| 2025-01-16 | 19.06 | 19.32 | 19.05 | 19.25 | 1.8M |
| 2025-01-15 | 19.46 | 19.48 | 19.05 | 19.13 | 2.6M |
| 2025-01-14 | 18.65 | 19.03 | 18.64 | 18.97 | 2.6M |
| 2025-01-13 | 18.31 | 18.61 | 18.12 | 18.57 | 3.1M |
| 2025-01-10 | 18.56 | 18.75 | 18.36 | 18.41 | 3.2M |
| 2025-01-08 | 18.91 | 18.91 | 18.74 | 18.81 | 2.1M |
| 2025-01-07 | 19.21 | 19.33 | 18.95 | 18.99 | 1.9M |
| 2025-01-06 | 19.41 | 19.45 | 19.14 | 19.15 | 1.9M |
| 2025-01-03 | 19.07 | 19.43 | 19.07 | 19.37 | 2.5M |
| 2025-01-02 | 19.00 | 19.15 | 18.95 | 19.05 | 2.3M |