17.76
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 17.54 | 17.80 | 17.39 | 17.76 | 2.0M |
| 2025-09-26 | 17.20 | 17.50 | 17.12 | 17.48 | 1.7M |
| 2025-09-25 | 17.06 | 17.22 | 17.01 | 17.06 | 3.2M |
| 2025-09-24 | 17.19 | 17.29 | 17.05 | 17.16 | 2.7M |
| 2025-09-23 | 16.73 | 17.30 | 16.70 | 17.20 | 3.8M |
| 2025-09-22 | 16.61 | 16.85 | 16.50 | 16.75 | 3.3M |
| 2025-09-19 | 16.50 | 16.93 | 16.32 | 16.71 | 6.9M |
| 2025-09-18 | 15.84 | 16.14 | 15.76 | 16.09 | 1.4M |
| 2025-09-17 | 15.89 | 16.12 | 15.81 | 15.85 | 2.1M |
| 2025-09-16 | 16.24 | 16.24 | 15.81 | 15.87 | 1.6M |
| 2025-09-15 | 16.25 | 16.32 | 16.17 | 16.25 | 1.5M |
| 2025-09-12 | 16.35 | 16.45 | 16.24 | 16.24 | 1.1M |
| 2025-09-11 | 16.29 | 16.45 | 16.23 | 16.40 | 1.8M |
| 2025-09-10 | 16.13 | 16.45 | 16.09 | 16.42 | 1.7M |
| 2025-09-09 | 16.03 | 16.15 | 15.98 | 16.06 | 1.4M |
| 2025-09-08 | 16.16 | 16.19 | 15.88 | 16.10 | 1.5M |
| 2025-09-05 | 16.30 | 16.35 | 16.05 | 16.18 | 1.7M |
| 2025-09-04 | 16.30 | 16.33 | 16.01 | 16.24 | 1.2M |
| 2025-09-03 | 16.22 | 16.31 | 16.07 | 16.15 | 1.1M |
| 2025-09-02 | 16.17 | 16.40 | 16.11 | 16.30 | 1.2M |
| 2025-08-29 | 16.42 | 16.55 | 16.24 | 16.29 | 0.9M |
| 2025-08-28 | 16.43 | 16.48 | 16.29 | 16.42 | 1.5M |
| 2025-08-27 | 16.33 | 16.50 | 16.28 | 16.45 | 1.6M |
| 2025-08-26 | 16.37 | 16.50 | 16.17 | 16.33 | 1.9M |
| 2025-08-25 | 16.60 | 16.72 | 16.33 | 16.33 | 1.4M |
| 2025-08-22 | 16.46 | 16.68 | 16.39 | 16.68 | 1.8M |
| 2025-08-21 | 16.29 | 16.52 | 16.29 | 16.35 | 2.1M |
| 2025-08-20 | 16.57 | 16.60 | 16.34 | 16.38 | 1.9M |
| 2025-08-19 | 16.22 | 16.41 | 16.20 | 16.40 | 1.3M |
| 2025-08-18 | 16.44 | 16.53 | 16.20 | 16.22 | 1.2M |
| 2025-08-15 | 16.67 | 16.89 | 16.39 | 16.46 | 2.0M |
| 2025-08-14 | 16.81 | 17.06 | 16.61 | 16.63 | 1.7M |
| 2025-08-13 | 16.59 | 16.94 | 16.47 | 16.89 | 1.8M |
| 2025-08-12 | 16.44 | 16.63 | 16.29 | 16.57 | 1.5M |
| 2025-08-11 | 16.60 | 16.63 | 16.34 | 16.47 | 2.3M |
| 2025-08-08 | 16.23 | 16.55 | 16.09 | 16.51 | 3.0M |
| 2025-08-07 | 17.15 | 17.54 | 16.23 | 16.32 | 3.1M |
| 2025-08-06 | 17.68 | 17.75 | 17.46 | 17.49 | 1.6M |
| 2025-08-05 | 17.59 | 17.71 | 17.47 | 17.70 | 1.7M |
| 2025-08-04 | 17.17 | 17.58 | 17.17 | 17.54 | 1.3M |
| 2025-08-01 | 17.28 | 17.34 | 17.03 | 17.10 | 1.4M |
| 2025-07-31 | 16.92 | 17.32 | 16.92 | 17.25 | 1.7M |
| 2025-07-30 | 17.06 | 17.24 | 16.95 | 17.03 | 1.0M |
| 2025-07-29 | 17.03 | 17.05 | 16.79 | 17.03 | 1.1M |
| 2025-07-28 | 17.03 | 17.05 | 16.85 | 16.88 | 0.8M |
| 2025-07-25 | 16.87 | 17.05 | 16.83 | 17.02 | 0.7M |
| 2025-07-24 | 16.94 | 17.02 | 16.86 | 16.86 | 1.0M |
| 2025-07-23 | 17.24 | 17.28 | 16.92 | 17.00 | 1.0M |
| 2025-07-22 | 17.27 | 17.41 | 17.18 | 17.19 | 1.3M |
| 2025-07-21 | 17.00 | 17.29 | 16.99 | 17.25 | 1.3M |
| 2025-07-18 | 17.00 | 17.18 | 16.98 | 17.01 | 1.5M |
| 2025-07-17 | 16.89 | 17.06 | 16.88 | 16.99 | 1.4M |
| 2025-07-16 | 16.65 | 16.96 | 16.63 | 16.90 | 1.3M |
| 2025-07-15 | 16.86 | 16.96 | 16.63 | 16.66 | 1.3M |
| 2025-07-14 | 16.64 | 16.86 | 16.54 | 16.83 | 1.0M |
| 2025-07-11 | 16.52 | 16.64 | 16.43 | 16.56 | 0.9M |
| 2025-07-10 | 16.46 | 16.71 | 16.45 | 16.60 | 1.2M |
| 2025-07-09 | 16.41 | 16.58 | 16.33 | 16.54 | 1.2M |
| 2025-07-08 | 16.41 | 16.47 | 16.23 | 16.38 | 1.4M |
| 2025-07-07 | 16.80 | 16.90 | 16.44 | 16.52 | 1.5M |
| 2025-07-03 | 16.75 | 16.82 | 16.67 | 16.81 | 0.8M |
| 2025-07-02 | 16.73 | 16.83 | 16.37 | 16.69 | 1.7M |
| 2025-07-01 | 16.62 | 16.93 | 16.56 | 16.77 | 2.5M |
| 2025-06-30 | 16.52 | 16.68 | 16.45 | 16.67 | 1.8M |
| 2025-06-27 | 16.50 | 16.56 | 16.28 | 16.56 | 3.6M |
| 2025-06-26 | 16.17 | 16.40 | 16.07 | 16.37 | 2.4M |
| 2025-06-25 | 16.45 | 16.47 | 16.10 | 16.13 | 1.5M |
| 2025-06-24 | 16.54 | 16.67 | 16.47 | 16.50 | 1.7M |
| 2025-06-23 | 16.06 | 16.51 | 16.01 | 16.51 | 1.2M |
| 2025-06-20 | 16.12 | 16.22 | 15.98 | 15.99 | 2.2M |
| 2025-06-18 | 16.17 | 16.31 | 16.10 | 16.14 | 1.1M |
| 2025-06-17 | 16.09 | 16.30 | 15.98 | 16.18 | 1.5M |
| 2025-06-16 | 16.41 | 16.49 | 16.11 | 16.19 | 1.8M |
| 2025-06-13 | 16.61 | 16.66 | 16.30 | 16.35 | 1.2M |
| 2025-06-12 | 16.67 | 16.72 | 16.55 | 16.65 | 0.9M |
| 2025-06-11 | 16.83 | 16.92 | 16.72 | 16.84 | 1.2M |
| 2025-06-10 | 16.84 | 16.92 | 16.70 | 16.76 | 1.2M |
| 2025-06-09 | 16.82 | 16.96 | 16.62 | 16.84 | 1.6M |
| 2025-06-06 | 16.86 | 16.94 | 16.67 | 16.80 | 0.8M |
| 2025-06-05 | 16.79 | 16.87 | 16.58 | 16.79 | 0.9M |
| 2025-06-04 | 17.15 | 17.20 | 16.84 | 16.87 | 0.9M |
| 2025-06-03 | 17.24 | 17.26 | 16.95 | 17.23 | 1.6M |
| 2025-06-02 | 17.17 | 17.28 | 16.95 | 17.12 | 1.4M |
| 2025-05-30 | 17.23 | 17.36 | 17.04 | 17.19 | 2.3M |
| 2025-05-29 | 16.67 | 17.14 | 16.52 | 17.13 | 2.0M |
| 2025-05-28 | 17.11 | 17.21 | 16.64 | 16.69 | 1.2M |
| 2025-05-27 | 17.15 | 17.22 | 17.03 | 17.19 | 0.9M |
| 2025-05-23 | 16.91 | 17.07 | 16.83 | 17.06 | 0.9M |
| 2025-05-22 | 17.06 | 17.06 | 16.77 | 16.89 | 1.0M |
| 2025-05-21 | 17.52 | 17.59 | 17.12 | 17.13 | 1.0M |
| 2025-05-20 | 17.75 | 17.77 | 17.58 | 17.61 | 1.1M |
| 2025-05-19 | 17.29 | 17.80 | 17.22 | 17.76 | 1.7M |
| 2025-05-16 | 17.22 | 17.43 | 17.17 | 17.42 | 1.4M |
| 2025-05-15 | 16.83 | 17.26 | 16.83 | 17.24 | 1.6M |
| 2025-05-14 | 16.88 | 16.95 | 16.57 | 16.81 | 1.6M |
| 2025-05-13 | 16.75 | 17.02 | 16.71 | 17.01 | 1.9M |
| 2025-05-12 | 17.51 | 17.64 | 16.70 | 16.71 | 2.7M |
| 2025-05-09 | 17.49 | 17.49 | 17.23 | 17.37 | 1.4M |
| 2025-05-08 | 17.76 | 17.90 | 17.33 | 17.50 | 2.0M |
| 2025-05-07 | 17.54 | 17.70 | 17.46 | 17.61 | 2.2M |
| 2025-05-06 | 17.38 | 17.63 | 17.36 | 17.54 | 1.7M |
| 2025-05-05 | 17.40 | 17.51 | 17.33 | 17.41 | 1.2M |
| 2025-05-02 | 17.45 | 17.56 | 17.39 | 17.52 | 1.2M |
| 2025-05-01 | 17.01 | 17.47 | 17.01 | 17.34 | 1.0M |
| 2025-04-30 | 17.14 | 17.16 | 16.84 | 17.14 | 1.2M |
| 2025-04-29 | 16.93 | 17.23 | 16.89 | 17.18 | 1.2M |
| 2025-04-28 | 16.82 | 17.00 | 16.78 | 16.98 | 1.2M |
| 2025-04-25 | 17.04 | 17.10 | 16.84 | 16.87 | 0.7M |
| 2025-04-24 | 16.82 | 17.09 | 16.72 | 17.06 | 0.8M |
| 2025-04-23 | 16.90 | 17.07 | 16.65 | 16.82 | 1.1M |
| 2025-04-22 | 16.60 | 16.80 | 16.48 | 16.76 | 1.0M |
| 2025-04-21 | 16.69 | 16.73 | 16.24 | 16.40 | 0.9M |
| 2025-04-17 | 16.79 | 17.03 | 16.66 | 16.77 | 1.0M |
| 2025-04-16 | 16.81 | 17.00 | 16.63 | 16.75 | 1.3M |
| 2025-04-15 | 16.71 | 16.88 | 16.68 | 16.78 | 0.9M |
| 2025-04-14 | 16.66 | 16.77 | 16.48 | 16.67 | 0.8M |
| 2025-04-11 | 16.22 | 16.58 | 15.93 | 16.50 | 1.5M |
| 2025-04-10 | 16.02 | 16.36 | 15.78 | 16.15 | 1.7M |
| 2025-04-09 | 15.41 | 16.50 | 15.08 | 16.28 | 1.8M |
| 2025-04-08 | 16.14 | 16.20 | 15.39 | 15.60 | 1.9M |
| 2025-04-07 | 15.42 | 16.35 | 15.04 | 15.69 | 2.7M |
| 2025-04-04 | 16.49 | 16.55 | 15.80 | 16.01 | 2.6M |
| 2025-04-03 | 16.52 | 16.99 | 16.52 | 16.79 | 6.4M |
| 2025-04-02 | 16.71 | 17.06 | 16.70 | 17.04 | 2.1M |
| 2025-04-01 | 16.82 | 17.06 | 16.71 | 16.93 | 2.2M |
| 2025-03-31 | 16.56 | 16.94 | 16.44 | 16.91 | 2.4M |
| 2025-03-28 | 16.76 | 16.84 | 16.61 | 16.65 | 3.2M |
| 2025-03-27 | 16.81 | 16.89 | 16.64 | 16.66 | 1.4M |
| 2025-03-26 | 16.89 | 16.97 | 16.76 | 16.78 | 1.5M |
| 2025-03-25 | 17.07 | 17.08 | 16.80 | 16.81 | 2.3M |
| 2025-03-24 | 16.92 | 17.13 | 16.92 | 17.06 | 1.4M |
| 2025-03-21 | 16.90 | 17.03 | 16.68 | 16.77 | 3.9M |
| 2025-03-20 | 16.97 | 17.17 | 16.92 | 17.05 | 1.6M |
| 2025-03-19 | 16.84 | 17.20 | 16.79 | 17.13 | 1.5M |
| 2025-03-18 | 16.72 | 16.95 | 16.70 | 16.85 | 1.8M |
| 2025-03-17 | 16.88 | 17.12 | 16.87 | 16.90 | 1.1M |
| 2025-03-14 | 16.61 | 16.92 | 16.49 | 16.88 | 1.4M |
| 2025-03-13 | 16.56 | 16.68 | 16.37 | 16.45 | 2.4M |
| 2025-03-12 | 16.93 | 16.99 | 16.58 | 16.69 | 1.5M |
| 2025-03-11 | 16.90 | 17.21 | 16.59 | 16.66 | 1.7M |
| 2025-03-10 | 16.50 | 17.00 | 16.47 | 16.88 | 2.2M |
| 2025-03-07 | 16.56 | 16.77 | 16.44 | 16.63 | 1.7M |
| 2025-03-06 | 16.75 | 16.85 | 16.53 | 16.54 | 1.1M |
| 2025-03-05 | 16.77 | 16.98 | 16.66 | 16.96 | 1.3M |
| 2025-03-04 | 16.96 | 17.13 | 16.58 | 16.84 | 2.3M |
| 2025-03-03 | 17.26 | 17.47 | 17.01 | 17.19 | 1.5M |
| 2025-02-28 | 16.97 | 17.30 | 16.97 | 17.25 | 1.7M |
| 2025-02-27 | 16.80 | 17.07 | 16.70 | 16.85 | 2.0M |
| 2025-02-26 | 16.85 | 17.19 | 16.81 | 16.99 | 1.5M |
| 2025-02-25 | 16.61 | 16.83 | 16.59 | 16.81 | 1.6M |
| 2025-02-24 | 16.74 | 16.78 | 16.56 | 16.56 | 1.9M |
| 2025-02-21 | 16.83 | 16.92 | 16.40 | 16.66 | 2.1M |
| 2025-02-20 | 16.73 | 16.87 | 16.61 | 16.69 | 1.4M |
| 2025-02-19 | 16.85 | 16.99 | 16.79 | 16.85 | 1.7M |
| 2025-02-18 | 16.84 | 17.03 | 16.71 | 16.89 | 1.6M |
| 2025-02-14 | 16.89 | 17.03 | 16.75 | 16.77 | 1.5M |
| 2025-02-13 | 16.90 | 16.99 | 16.68 | 16.89 | 1.4M |
| 2025-02-12 | 16.61 | 16.89 | 16.61 | 16.83 | 1.5M |
| 2025-02-11 | 16.62 | 17.29 | 16.62 | 16.99 | 2.5M |
| 2025-02-10 | 16.75 | 16.76 | 16.44 | 16.46 | 1.4M |
| 2025-02-07 | 17.08 | 17.08 | 16.48 | 16.57 | 2.4M |
| 2025-02-06 | 17.23 | 17.56 | 16.81 | 16.93 | 3.4M |
| 2025-02-05 | 17.79 | 18.13 | 17.78 | 17.99 | 1.8M |
| 2025-02-04 | 17.62 | 17.79 | 17.49 | 17.65 | 1.3M |
| 2025-02-03 | 17.36 | 17.82 | 17.28 | 17.69 | 1.5M |
| 2025-01-31 | 17.89 | 18.01 | 17.75 | 17.82 | 1.4M |
| 2025-01-30 | 17.75 | 17.97 | 17.72 | 17.91 | 1.1M |
| 2025-01-29 | 17.74 | 17.94 | 17.46 | 17.51 | 1.2M |
| 2025-01-28 | 17.75 | 17.81 | 17.53 | 17.73 | 1.3M |
| 2025-01-27 | 17.94 | 18.07 | 17.44 | 17.71 | 1.6M |
| 2025-01-24 | 18.17 | 18.23 | 17.94 | 18.10 | 2.3M |
| 2025-01-23 | 18.18 | 18.23 | 18.05 | 18.08 | 1.6M |
| 2025-01-22 | 18.71 | 18.77 | 18.11 | 18.18 | 1.5M |
| 2025-01-21 | 18.66 | 18.91 | 18.48 | 18.61 | 2.4M |
| 2025-01-17 | 18.73 | 18.90 | 18.21 | 18.41 | 10.3M |
| 2025-01-16 | 18.21 | 18.56 | 18.15 | 18.45 | 3.0M |
| 2025-01-15 | 18.28 | 18.43 | 17.99 | 18.03 | 2.5M |
| 2025-01-14 | 18.04 | 18.18 | 17.89 | 18.14 | 1.5M |
| 2025-01-13 | 17.60 | 17.77 | 17.40 | 17.75 | 1.1M |
| 2025-01-10 | 17.70 | 17.80 | 17.57 | 17.73 | 1.2M |
| 2025-01-08 | 17.80 | 18.07 | 17.68 | 18.05 | 1.3M |
| 2025-01-07 | 18.01 | 18.14 | 17.79 | 18.01 | 1.5M |
| 2025-01-06 | 18.16 | 18.25 | 17.85 | 17.93 | 3.7M |
| 2025-01-03 | 17.96 | 18.17 | 17.80 | 18.16 | 1.5M |
| 2025-01-02 | 18.12 | 18.22 | 17.74 | 17.94 | 1.4M |