16.26
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 16.56 | 16.61 | 15.97 | 16.26 | 2.9M |
| 2025-09-29 | 17.35 | 17.54 | 16.97 | 17.05 | 2.1M |
| 2025-09-26 | 17.08 | 17.71 | 17.04 | 17.14 | 2.0M |
| 2025-09-25 | 16.60 | 17.33 | 16.54 | 17.04 | 2.7M |
| 2025-09-24 | 18.22 | 18.46 | 16.95 | 16.97 | 3.2M |
| 2025-09-23 | 18.79 | 19.36 | 18.21 | 18.33 | 2.5M |
| 2025-09-22 | 18.67 | 19.45 | 18.46 | 18.70 | 2.5M |
| 2025-09-19 | 19.52 | 20.16 | 18.57 | 18.83 | 6.5M |
| 2025-09-18 | 18.78 | 19.17 | 18.57 | 19.14 | 3.5M |
| 2025-09-17 | 18.06 | 18.94 | 17.95 | 18.51 | 2.6M |
| 2025-09-16 | 18.86 | 18.86 | 17.40 | 18.06 | 3.4M |
| 2025-09-15 | 17.90 | 19.11 | 17.90 | 18.86 | 4.0M |
| 2025-09-12 | 17.84 | 17.88 | 17.54 | 17.73 | 2.4M |
| 2025-09-11 | 17.83 | 18.21 | 17.63 | 17.90 | 2.0M |
| 2025-09-10 | 17.69 | 17.84 | 17.33 | 17.76 | 1.7M |
| 2025-09-09 | 17.44 | 17.77 | 17.20 | 17.76 | 2.2M |
| 2025-09-08 | 17.59 | 17.62 | 17.23 | 17.38 | 1.5M |
| 2025-09-05 | 17.94 | 18.27 | 17.19 | 17.64 | 1.9M |
| 2025-09-04 | 17.23 | 18.13 | 17.10 | 17.96 | 2.8M |
| 2025-09-03 | 16.77 | 17.23 | 16.77 | 17.18 | 2.1M |
| 2025-09-02 | 17.03 | 17.10 | 16.56 | 16.72 | 2.0M |
| 2025-08-29 | 17.10 | 17.49 | 16.99 | 17.42 | 1.8M |
| 2025-08-28 | 17.14 | 17.26 | 16.92 | 17.04 | 1.5M |
| 2025-08-27 | 17.29 | 17.51 | 17.05 | 17.11 | 2.0M |
| 2025-08-26 | 17.03 | 17.30 | 17.02 | 17.14 | 1.5M |
| 2025-08-25 | 17.70 | 17.73 | 17.01 | 17.03 | 1.6M |
| 2025-08-22 | 17.00 | 17.80 | 16.80 | 17.69 | 2.3M |
| 2025-08-21 | 16.97 | 17.10 | 16.75 | 16.95 | 1.3M |
| 2025-08-20 | 16.86 | 17.19 | 16.79 | 17.16 | 1.9M |
| 2025-08-19 | 16.65 | 17.14 | 16.65 | 16.96 | 1.9M |
| 2025-08-18 | 17.51 | 17.54 | 16.71 | 16.72 | 3.0M |
| 2025-08-15 | 18.11 | 18.23 | 17.61 | 17.62 | 2.0M |
| 2025-08-14 | 17.93 | 18.56 | 17.92 | 18.03 | 2.3M |
| 2025-08-13 | 18.07 | 18.57 | 17.94 | 18.18 | 3.7M |
| 2025-08-12 | 17.63 | 18.19 | 17.46 | 17.98 | 5.9M |
| 2025-08-11 | 17.73 | 18.33 | 17.55 | 17.79 | 3.2M |
| 2025-08-08 | 17.10 | 19.26 | 17.02 | 17.97 | 11.3M |
| 2025-08-07 | 16.73 | 16.73 | 15.95 | 16.09 | 4.1M |
| 2025-08-06 | 16.24 | 16.57 | 16.15 | 16.48 | 1.7M |
| 2025-08-05 | 16.53 | 16.59 | 16.09 | 16.23 | 2.1M |
| 2025-08-04 | 16.37 | 16.58 | 16.21 | 16.40 | 2.4M |
| 2025-08-01 | 16.93 | 16.98 | 16.15 | 16.21 | 3.5M |
| 2025-07-31 | 17.60 | 18.04 | 17.37 | 17.49 | 4.4M |
| 2025-07-30 | 17.80 | 17.94 | 17.26 | 17.56 | 2.8M |
| 2025-07-29 | 18.10 | 18.13 | 17.62 | 17.68 | 2.3M |
| 2025-07-28 | 17.84 | 18.20 | 17.84 | 18.13 | 2.0M |
| 2025-07-25 | 17.90 | 17.94 | 17.51 | 17.82 | 1.7M |
| 2025-07-24 | 18.24 | 18.35 | 17.88 | 17.90 | 2.6M |
| 2025-07-23 | 17.98 | 18.33 | 17.82 | 18.24 | 1.9M |
| 2025-07-22 | 17.38 | 18.27 | 17.11 | 17.79 | 3.5M |
| 2025-07-21 | 17.68 | 17.87 | 17.29 | 17.33 | 2.1M |
| 2025-07-18 | 17.71 | 17.71 | 17.28 | 17.51 | 2.4M |
| 2025-07-17 | 17.63 | 17.99 | 17.50 | 17.51 | 3.5M |
| 2025-07-16 | 18.46 | 18.50 | 17.59 | 17.64 | 3.9M |
| 2025-07-15 | 18.33 | 18.33 | 18.03 | 18.24 | 3.7M |
| 2025-07-14 | 17.76 | 18.20 | 17.63 | 18.16 | 4.1M |
| 2025-07-11 | 18.00 | 18.28 | 17.79 | 18.00 | 5.3M |
| 2025-07-10 | 17.64 | 18.41 | 17.53 | 18.16 | 5.7M |
| 2025-07-09 | 17.64 | 17.64 | 17.19 | 17.33 | 2.9M |
| 2025-07-08 | 17.35 | 17.72 | 17.24 | 17.49 | 4.9M |
| 2025-07-07 | 17.48 | 17.91 | 16.88 | 17.17 | 9.8M |
| 2025-07-03 | 15.88 | 17.80 | 15.71 | 17.50 | 14.4M |
| 2025-07-02 | 13.96 | 15.13 | 13.82 | 14.99 | 5.3M |
| 2025-07-01 | 13.05 | 13.92 | 12.81 | 13.87 | 4.3M |
| 2025-06-30 | 13.21 | 13.21 | 12.75 | 13.05 | 4.5M |
| 2025-06-27 | 12.95 | 13.09 | 12.68 | 13.06 | 23.5M |
| 2025-06-26 | 12.50 | 12.93 | 12.08 | 12.91 | 5.6M |
| 2025-06-25 | 13.50 | 13.53 | 12.45 | 12.50 | 6.3M |
| 2025-06-24 | 13.15 | 13.65 | 13.13 | 13.43 | 3.6M |
| 2025-06-23 | 12.90 | 13.10 | 12.65 | 13.06 | 3.0M |
| 2025-06-20 | 13.16 | 13.28 | 12.95 | 12.97 | 4.0M |
| 2025-06-18 | 13.25 | 13.34 | 12.98 | 13.04 | 2.9M |
| 2025-06-17 | 13.22 | 13.47 | 13.13 | 13.20 | 2.6M |
| 2025-06-16 | 13.45 | 13.63 | 13.32 | 13.39 | 3.3M |
| 2025-06-13 | 13.64 | 13.81 | 13.26 | 13.30 | 2.4M |
| 2025-06-12 | 14.00 | 14.23 | 13.85 | 14.00 | 1.9M |
| 2025-06-11 | 14.45 | 14.49 | 14.07 | 14.12 | 2.9M |
| 2025-06-10 | 14.29 | 14.48 | 14.15 | 14.27 | 1.4M |
| 2025-06-09 | 14.34 | 14.55 | 14.20 | 14.27 | 2.4M |
| 2025-06-06 | 14.32 | 14.43 | 14.09 | 14.12 | 1.8M |
| 2025-06-05 | 14.44 | 14.61 | 13.94 | 14.14 | 3.2M |
| 2025-06-04 | 14.05 | 14.61 | 14.05 | 14.44 | 2.5M |
| 2025-06-03 | 14.01 | 14.22 | 13.91 | 14.04 | 1.9M |
| 2025-06-02 | 14.25 | 14.31 | 13.94 | 14.01 | 2.1M |
| 2025-05-30 | 14.40 | 14.44 | 13.86 | 14.24 | 3.4M |
| 2025-05-29 | 14.89 | 14.89 | 14.46 | 14.56 | 2.8M |
| 2025-05-28 | 14.32 | 14.77 | 14.31 | 14.58 | 2.9M |
| 2025-05-27 | 14.00 | 14.45 | 13.83 | 14.33 | 3.2M |
| 2025-05-23 | 13.54 | 13.80 | 13.33 | 13.69 | 2.3M |
| 2025-05-22 | 13.43 | 14.07 | 13.43 | 13.87 | 3.6M |
| 2025-05-21 | 14.44 | 14.46 | 13.50 | 13.54 | 2.9M |
| 2025-05-20 | 14.78 | 14.87 | 14.45 | 14.61 | 2.2M |
| 2025-05-19 | 14.96 | 15.25 | 14.85 | 14.94 | 2.5M |
| 2025-05-16 | 15.16 | 15.41 | 15.06 | 15.30 | 2.5M |
| 2025-05-15 | 15.65 | 15.66 | 15.07 | 15.16 | 2.4M |
| 2025-05-14 | 15.68 | 15.98 | 15.62 | 15.71 | 2.9M |
| 2025-05-13 | 15.36 | 15.90 | 15.30 | 15.67 | 3.6M |
| 2025-05-12 | 15.98 | 16.07 | 15.27 | 15.30 | 4.0M |
| 2025-05-09 | 14.84 | 15.34 | 14.74 | 15.02 | 4.3M |
| 2025-05-08 | 14.60 | 15.15 | 14.51 | 14.94 | 3.7M |
| 2025-05-07 | 13.00 | 14.47 | 12.91 | 14.36 | 7.1M |
| 2025-05-06 | 12.54 | 12.83 | 12.46 | 12.76 | 4.1M |
| 2025-05-05 | 12.68 | 13.06 | 12.60 | 12.73 | 2.7M |
| 2025-05-02 | 12.75 | 12.96 | 12.62 | 12.87 | 1.7M |
| 2025-05-01 | 12.65 | 13.00 | 12.51 | 12.69 | 2.4M |
| 2025-04-30 | 12.28 | 12.52 | 12.11 | 12.45 | 1.7M |
| 2025-04-29 | 12.79 | 12.86 | 12.60 | 12.71 | 2.6M |
| 2025-04-28 | 12.70 | 13.07 | 12.57 | 12.82 | 1.6M |
| 2025-04-25 | 12.73 | 12.89 | 12.58 | 12.73 | 1.7M |
| 2025-04-24 | 12.40 | 12.74 | 12.28 | 12.70 | 1.6M |
| 2025-04-23 | 12.46 | 12.87 | 12.22 | 12.34 | 2.2M |
| 2025-04-22 | 11.65 | 11.97 | 11.57 | 11.89 | 2.0M |
| 2025-04-21 | 11.60 | 11.66 | 11.23 | 11.42 | 1.8M |
| 2025-04-17 | 11.80 | 11.87 | 11.56 | 11.72 | 1.6M |
| 2025-04-16 | 11.72 | 11.95 | 11.57 | 11.77 | 1.9M |
| 2025-04-15 | 11.66 | 11.89 | 11.58 | 11.86 | 1.8M |
| 2025-04-14 | 11.92 | 11.97 | 11.43 | 11.71 | 2.1M |
| 2025-04-11 | 11.42 | 11.72 | 11.16 | 11.62 | 3.0M |
| 2025-04-10 | 12.11 | 12.11 | 11.09 | 11.44 | 3.7M |
| 2025-04-09 | 10.70 | 12.71 | 10.43 | 12.61 | 4.8M |
| 2025-04-08 | 11.59 | 12.05 | 10.50 | 10.67 | 3.8M |
| 2025-04-07 | 11.03 | 12.00 | 10.54 | 11.20 | 3.9M |
| 2025-04-04 | 12.40 | 12.57 | 11.49 | 11.69 | 4.6M |
| 2025-04-03 | 13.56 | 13.56 | 12.94 | 12.98 | 4.2M |
| 2025-04-02 | 13.85 | 14.46 | 13.85 | 14.31 | 1.8M |
| 2025-04-01 | 14.03 | 14.12 | 13.75 | 14.03 | 2.7M |
| 2025-03-31 | 13.94 | 14.25 | 13.39 | 14.17 | 2.5M |
| 2025-03-28 | 14.68 | 14.69 | 13.96 | 14.09 | 1.7M |
| 2025-03-27 | 15.00 | 15.08 | 14.58 | 14.68 | 2.0M |
| 2025-03-26 | 15.35 | 15.43 | 14.86 | 15.09 | 2.5M |
| 2025-03-25 | 15.08 | 15.46 | 15.07 | 15.33 | 2.3M |
| 2025-03-24 | 15.15 | 15.19 | 14.79 | 15.01 | 2.7M |
| 2025-03-21 | 14.81 | 14.98 | 14.64 | 14.89 | 2.0M |
| 2025-03-20 | 14.77 | 15.18 | 14.74 | 14.98 | 2.3M |
| 2025-03-19 | 14.40 | 14.97 | 14.40 | 14.81 | 3.1M |
| 2025-03-18 | 14.46 | 14.54 | 14.16 | 14.34 | 2.9M |
| 2025-03-17 | 13.86 | 14.60 | 13.86 | 14.45 | 3.3M |
| 2025-03-14 | 13.95 | 14.05 | 13.80 | 13.84 | 2.6M |
| 2025-03-13 | 13.75 | 13.97 | 13.54 | 13.68 | 3.6M |
| 2025-03-12 | 13.68 | 13.88 | 13.36 | 13.75 | 4.0M |
| 2025-03-11 | 13.30 | 13.66 | 13.13 | 13.57 | 6.0M |
| 2025-03-10 | 13.84 | 13.96 | 13.23 | 13.31 | 4.7M |
| 2025-03-07 | 13.90 | 14.24 | 13.58 | 14.17 | 2.9M |
| 2025-03-06 | 13.49 | 14.23 | 13.49 | 13.95 | 3.6M |
| 2025-03-05 | 13.76 | 13.79 | 13.35 | 13.69 | 3.1M |
| 2025-03-04 | 14.06 | 14.08 | 13.49 | 13.79 | 3.1M |
| 2025-03-03 | 14.77 | 15.16 | 14.35 | 14.39 | 2.1M |
| 2025-02-28 | 14.40 | 14.93 | 14.35 | 14.80 | 2.4M |
| 2025-02-27 | 14.91 | 14.94 | 14.33 | 14.45 | 2.6M |
| 2025-02-26 | 15.09 | 15.41 | 14.88 | 14.91 | 2.0M |
| 2025-02-25 | 14.99 | 15.18 | 14.78 | 14.97 | 2.9M |
| 2025-02-24 | 15.12 | 15.24 | 14.79 | 15.02 | 3.3M |
| 2025-02-21 | 16.47 | 16.52 | 14.92 | 15.11 | 5.4M |
| 2025-02-20 | 17.21 | 17.35 | 15.95 | 16.50 | 5.1M |
| 2025-02-19 | 17.49 | 18.09 | 17.22 | 17.70 | 3.9M |
| 2025-02-18 | 17.81 | 17.87 | 17.13 | 17.64 | 2.9M |
| 2025-02-14 | 17.94 | 18.20 | 17.81 | 17.81 | 2.1M |
| 2025-02-13 | 17.60 | 17.81 | 17.33 | 17.75 | 1.7M |
| 2025-02-12 | 17.64 | 17.80 | 17.39 | 17.66 | 2.2M |
| 2025-02-11 | 18.33 | 18.66 | 17.72 | 17.84 | 2.1M |
| 2025-02-10 | 18.37 | 18.52 | 18.15 | 18.41 | 2.1M |
| 2025-02-07 | 17.83 | 18.34 | 17.68 | 18.29 | 2.8M |
| 2025-02-06 | 17.39 | 17.61 | 17.23 | 17.48 | 1.4M |
| 2025-02-05 | 17.36 | 17.88 | 17.28 | 17.47 | 1.7M |
| 2025-02-04 | 17.44 | 17.58 | 16.98 | 17.43 | 2.2M |
| 2025-02-03 | 17.00 | 17.64 | 16.94 | 17.27 | 1.9M |
| 2025-01-31 | 17.49 | 17.87 | 17.41 | 17.56 | 1.6M |
| 2025-01-30 | 17.78 | 17.85 | 17.38 | 17.48 | 2.0M |
| 2025-01-29 | 17.86 | 18.10 | 17.69 | 17.74 | 1.9M |
| 2025-01-28 | 17.65 | 17.91 | 17.27 | 17.86 | 1.8M |
| 2025-01-27 | 17.59 | 18.03 | 17.15 | 17.67 | 3.3M |
| 2025-01-24 | 17.79 | 17.94 | 17.44 | 17.66 | 3.8M |
| 2025-01-23 | 15.86 | 17.95 | 15.83 | 17.93 | 8.0M |
| 2025-01-22 | 15.89 | 16.08 | 15.69 | 15.74 | 2.2M |
| 2025-01-21 | 16.12 | 16.25 | 15.83 | 15.90 | 2.8M |
| 2025-01-17 | 15.88 | 16.07 | 15.65 | 16.03 | 2.8M |
| 2025-01-16 | 15.19 | 15.74 | 15.10 | 15.66 | 2.2M |
| 2025-01-15 | 15.21 | 15.60 | 15.19 | 15.26 | 2.7M |
| 2025-01-14 | 14.18 | 14.98 | 14.18 | 14.82 | 1.7M |
| 2025-01-13 | 14.02 | 14.40 | 13.92 | 14.34 | 2.3M |
| 2025-01-10 | 15.00 | 15.00 | 13.95 | 14.20 | 2.8M |
| 2025-01-08 | 15.18 | 15.20 | 14.50 | 15.08 | 3.2M |
| 2025-01-07 | 15.35 | 15.57 | 15.06 | 15.35 | 2.3M |
| 2025-01-06 | 15.13 | 15.35 | 14.99 | 15.23 | 2.1M |
| 2025-01-03 | 15.06 | 15.13 | 14.78 | 14.99 | 1.9M |
| 2025-01-02 | 14.90 | 15.24 | 14.82 | 14.99 | 1.7M |