21.11
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 21.10 | 21.15 | 21.03 | 21.11 | 2.4M |
| 2025-09-25 | 21.04 | 21.11 | 20.98 | 21.00 | 2.4M |
| 2025-09-24 | 21.11 | 21.14 | 21.07 | 21.08 | 2.8M |
| 2025-09-23 | 21.21 | 21.25 | 21.16 | 21.18 | 2.7M |
| 2025-09-22 | 21.40 | 21.40 | 21.32 | 21.38 | 2.5M |
| 2025-09-19 | 21.55 | 21.58 | 21.47 | 21.47 | 4.0M |
| 2025-09-18 | 21.55 | 21.59 | 21.48 | 21.59 | 3.4M |
| 2025-09-17 | 21.87 | 21.90 | 21.67 | 21.80 | 6.8M |
| 2025-09-16 | 21.82 | 21.82 | 21.70 | 21.74 | 4.6M |
| 2025-09-15 | 22.05 | 22.05 | 21.92 | 21.98 | 2.5M |
| 2025-09-12 | 22.00 | 22.00 | 21.89 | 21.92 | 3.1M |
| 2025-09-11 | 21.87 | 22.05 | 21.85 | 22.04 | 2.9M |
| 2025-09-10 | 21.78 | 21.78 | 21.65 | 21.66 | 2.6M |
| 2025-09-09 | 21.55 | 21.58 | 21.51 | 21.56 | 2.5M |
| 2025-09-08 | 21.34 | 21.40 | 21.25 | 21.40 | 2.4M |
| 2025-09-05 | 21.21 | 21.24 | 21.07 | 21.18 | 4.0M |
| 2025-09-04 | 20.98 | 21.03 | 20.89 | 21.00 | 3.0M |
| 2025-09-03 | 21.13 | 21.15 | 21.05 | 21.14 | 2.9M |
| 2025-09-02 | 21.11 | 21.32 | 21.08 | 21.29 | 4.1M |
| 2025-08-29 | 21.32 | 21.32 | 21.15 | 21.16 | 4.3M |
| 2025-08-28 | 21.26 | 21.32 | 21.19 | 21.30 | 2.0M |
| 2025-08-27 | 21.18 | 21.21 | 21.11 | 21.21 | 2.6M |
| 2025-08-26 | 21.46 | 21.50 | 21.41 | 21.46 | 2.6M |
| 2025-08-25 | 21.48 | 21.60 | 21.48 | 21.51 | 2.5M |
| 2025-08-22 | 21.21 | 21.50 | 21.19 | 21.48 | 3.9M |
| 2025-08-21 | 21.19 | 21.24 | 21.17 | 21.17 | 3.8M |
| 2025-08-20 | 21.15 | 21.17 | 21.07 | 21.15 | 4.2M |
| 2025-08-19 | 21.15 | 21.15 | 21.02 | 21.09 | 4.4M |
| 2025-08-18 | 21.11 | 21.14 | 21.04 | 21.09 | 2.5M |
| 2025-08-15 | 21.35 | 21.35 | 21.16 | 21.19 | 2.8M |
| 2025-08-14 | 21.38 | 21.44 | 21.30 | 21.38 | 2.6M |
| 2025-08-13 | 21.53 | 21.62 | 21.53 | 21.56 | 4.1M |
| 2025-08-12 | 21.08 | 21.24 | 21.03 | 21.19 | 4.6M |
| 2025-08-11 | 21.07 | 21.12 | 20.95 | 20.99 | 2.7M |
| 2025-08-08 | 20.96 | 21.05 | 20.93 | 21.05 | 1.9M |
| 2025-08-07 | 21.07 | 21.11 | 20.99 | 21.06 | 2.8M |
| 2025-08-06 | 20.80 | 20.86 | 20.73 | 20.82 | 3.3M |
| 2025-08-05 | 20.83 | 20.86 | 20.78 | 20.83 | 3.3M |
| 2025-08-04 | 20.61 | 20.66 | 20.54 | 20.66 | 3.4M |
| 2025-08-01 | 20.39 | 20.41 | 20.30 | 20.33 | 5.9M |
| 2025-07-31 | 20.69 | 20.74 | 20.61 | 20.70 | 5.9M |
| 2025-07-30 | 20.98 | 21.04 | 20.87 | 20.94 | 5.9M |
| 2025-07-29 | 21.28 | 21.28 | 21.16 | 21.19 | 4.2M |
| 2025-07-28 | 21.14 | 21.17 | 21.05 | 21.07 | 3.7M |
| 2025-07-25 | 20.72 | 20.79 | 20.68 | 20.79 | 3.4M |
| 2025-07-24 | 20.92 | 20.93 | 20.86 | 20.88 | 3.0M |
| 2025-07-23 | 20.78 | 20.82 | 20.74 | 20.81 | 5.5M |
| 2025-07-22 | 20.58 | 20.79 | 20.54 | 20.77 | 6.2M |
| 2025-07-21 | 20.46 | 20.51 | 20.41 | 20.47 | 2.7M |
| 2025-07-18 | 20.36 | 20.46 | 20.31 | 20.31 | 4.0M |
| 2025-07-17 | 20.09 | 20.27 | 20.06 | 20.26 | 2.8M |
| 2025-07-16 | 20.11 | 20.16 | 20.05 | 20.15 | 4.1M |
| 2025-07-15 | 20.24 | 20.27 | 20.09 | 20.09 | 4.3M |
| 2025-07-14 | 20.05 | 20.13 | 20.01 | 20.11 | 2.9M |
| 2025-07-11 | 20.14 | 20.18 | 20.09 | 20.09 | 3.5M |
| 2025-07-10 | 19.90 | 19.94 | 19.79 | 19.94 | 4.4M |
| 2025-07-09 | 19.89 | 19.93 | 19.82 | 19.93 | 2.9M |
| 2025-07-08 | 19.87 | 19.93 | 19.81 | 19.91 | 2.9M |
| 2025-07-07 | 19.87 | 19.94 | 19.77 | 19.82 | 4.0M |
| 2025-07-03 | 20.16 | 20.24 | 20.16 | 20.17 | 1.8M |
| 2025-07-02 | 20.08 | 20.12 | 20.02 | 20.11 | 2.2M |
| 2025-07-01 | 19.91 | 19.97 | 19.85 | 19.91 | 3.4M |
| 2025-06-30 | 19.82 | 19.88 | 19.77 | 19.86 | 2.4M |
| 2025-06-27 | 19.93 | 19.95 | 19.87 | 19.91 | 2.4M |
| 2025-06-26 | 20.01 | 20.02 | 19.91 | 19.92 | 3.2M |
| 2025-06-25 | 20.05 | 20.06 | 19.98 | 20.06 | 3.2M |
| 2025-06-24 | 19.74 | 19.90 | 19.72 | 19.90 | 3.0M |
| 2025-06-23 | 19.27 | 19.39 | 19.24 | 19.37 | 3.1M |
| 2025-06-20 | 19.16 | 19.16 | 19.00 | 19.00 | 5.5M |
| 2025-06-18 | 19.26 | 19.30 | 19.18 | 19.22 | 5.2M |
| 2025-06-17 | 19.52 | 19.53 | 19.36 | 19.39 | 2.4M |
| 2025-06-16 | 19.49 | 19.66 | 19.49 | 19.61 | 3.1M |
| 2025-06-13 | 19.82 | 19.87 | 19.73 | 19.75 | 2.7M |
| 2025-06-12 | 19.85 | 19.94 | 19.85 | 19.93 | 3.1M |
| 2025-06-11 | 19.95 | 20.00 | 19.92 | 19.96 | 3.2M |
| 2025-06-10 | 19.89 | 19.93 | 19.79 | 19.88 | 2.8M |
| 2025-06-09 | 19.66 | 19.77 | 19.64 | 19.74 | 2.8M |
| 2025-06-06 | 19.47 | 19.56 | 19.42 | 19.55 | 2.3M |
| 2025-06-05 | 19.53 | 19.60 | 19.44 | 19.48 | 3.8M |
| 2025-06-04 | 19.32 | 19.43 | 19.31 | 19.43 | 3.5M |
| 2025-06-03 | 19.35 | 19.38 | 19.29 | 19.38 | 2.4M |
| 2025-06-02 | 19.10 | 19.20 | 19.08 | 19.18 | 3.9M |
| 2025-05-30 | 19.05 | 19.05 | 18.92 | 18.94 | 2.6M |
| 2025-05-29 | 19.06 | 19.07 | 18.97 | 19.04 | 3.6M |
| 2025-05-28 | 18.82 | 18.85 | 18.79 | 18.82 | 2.1M |
| 2025-05-27 | 18.93 | 18.96 | 18.88 | 18.94 | 2.1M |
| 2025-05-23 | 18.73 | 18.81 | 18.69 | 18.77 | 2.4M |
| 2025-05-22 | 18.84 | 18.85 | 18.77 | 18.78 | 3.6M |
| 2025-05-21 | 19.02 | 19.06 | 18.82 | 18.82 | 5.0M |
| 2025-05-20 | 19.00 | 19.04 | 18.97 | 19.02 | 2.9M |
| 2025-05-19 | 18.81 | 18.91 | 18.79 | 18.91 | 2.3M |
| 2025-05-16 | 18.78 | 18.87 | 18.78 | 18.84 | 2.1M |
| 2025-05-15 | 18.77 | 18.84 | 18.73 | 18.80 | 2.0M |
| 2025-05-14 | 18.92 | 18.95 | 18.86 | 18.90 | 3.6M |
| 2025-05-13 | 18.66 | 18.72 | 18.57 | 18.68 | 2.9M |
| 2025-05-12 | 18.73 | 18.78 | 18.67 | 18.71 | 2.4M |
| 2025-05-09 | 18.47 | 18.50 | 18.35 | 18.35 | 1.9M |
| 2025-05-08 | 18.27 | 18.32 | 18.16 | 18.23 | 3.2M |
| 2025-05-07 | 18.26 | 18.33 | 18.26 | 18.30 | 3.2M |
| 2025-05-06 | 18.13 | 18.29 | 18.13 | 18.21 | 4.1M |
| 2025-05-05 | 17.76 | 17.88 | 17.76 | 17.81 | 1.8M |
| 2025-05-02 | 17.85 | 17.87 | 17.73 | 17.80 | 2.8M |
| 2025-05-01 | 17.55 | 17.56 | 17.47 | 17.47 | 1.4M |
| 2025-04-30 | 17.42 | 17.56 | 17.34 | 17.52 | 3.4M |
| 2025-04-29 | 17.11 | 17.16 | 17.09 | 17.16 | 1.3M |
| 2025-04-28 | 17.07 | 17.13 | 17.04 | 17.13 | 1.7M |
| 2025-04-25 | 17.12 | 17.18 | 17.07 | 17.18 | 2.6M |
| 2025-04-24 | 17.10 | 17.18 | 17.05 | 17.17 | 2.4M |
| 2025-04-23 | 17.16 | 17.25 | 17.05 | 17.08 | 2.4M |
| 2025-04-22 | 16.74 | 16.91 | 16.71 | 16.86 | 3.0M |
| 2025-04-21 | 16.47 | 16.50 | 16.32 | 16.38 | 1.8M |
| 2025-04-17 | 16.54 | 16.60 | 16.42 | 16.43 | 3.3M |
| 2025-04-16 | 16.40 | 16.51 | 16.31 | 16.34 | 1.9M |
| 2025-04-15 | 16.38 | 16.40 | 16.31 | 16.35 | 2.3M |
| 2025-04-14 | 16.37 | 16.48 | 16.31 | 16.36 | 4.6M |
| 2025-04-11 | 15.83 | 16.01 | 15.70 | 15.97 | 4.4M |
| 2025-04-10 | 15.80 | 15.88 | 15.57 | 15.77 | 5.9M |
| 2025-04-09 | 15.24 | 15.83 | 15.04 | 15.79 | 8.9M |
| 2025-04-08 | 15.90 | 15.90 | 15.10 | 15.20 | 7.8M |
| 2025-04-07 | 15.90 | 16.27 | 15.51 | 15.68 | 11.8M |
| 2025-04-04 | 16.66 | 16.88 | 16.24 | 16.38 | 9.8M |
| 2025-04-03 | 17.48 | 17.53 | 17.42 | 17.48 | 4.3M |
| 2025-04-02 | 17.76 | 17.83 | 17.75 | 17.79 | 3.5M |
| 2025-04-01 | 17.60 | 17.81 | 17.60 | 17.74 | 3.8M |
| 2025-03-31 | 17.40 | 17.55 | 17.38 | 17.51 | 3.2M |
| 2025-03-28 | 17.65 | 17.67 | 17.52 | 17.56 | 3.8M |
| 2025-03-27 | 17.80 | 17.90 | 17.74 | 17.81 | 2.5M |
| 2025-03-26 | 17.69 | 17.72 | 17.56 | 17.57 | 4.1M |
| 2025-03-25 | 17.73 | 17.80 | 17.68 | 17.69 | 2.6M |
| 2025-03-24 | 17.78 | 17.81 | 17.70 | 17.74 | 2.7M |
| 2025-03-21 | 17.76 | 17.84 | 17.72 | 17.84 | 3.7M |
| 2025-03-20 | 18.06 | 18.11 | 18.02 | 18.02 | 3.7M |
| 2025-03-19 | 18.47 | 18.47 | 18.31 | 18.37 | 4.1M |
| 2025-03-18 | 18.30 | 18.30 | 18.19 | 18.22 | 5.0M |
| 2025-03-17 | 18.25 | 18.41 | 18.18 | 18.39 | 4.0M |
| 2025-03-14 | 18.10 | 18.22 | 18.09 | 18.15 | 5.4M |
| 2025-03-13 | 18.08 | 18.28 | 18.04 | 18.17 | 4.3M |
| 2025-03-12 | 18.28 | 18.30 | 18.18 | 18.21 | 5.2M |
| 2025-03-11 | 18.27 | 18.34 | 18.08 | 18.11 | 6.9M |
| 2025-03-10 | 18.08 | 18.12 | 17.90 | 17.95 | 5.4M |
| 2025-03-07 | 18.23 | 18.36 | 18.17 | 18.31 | 5.9M |
| 2025-03-06 | 18.41 | 18.48 | 18.31 | 18.34 | 7.7M |
| 2025-03-05 | 17.99 | 18.21 | 17.94 | 18.18 | 7.4M |
| 2025-03-04 | 17.47 | 17.73 | 17.41 | 17.55 | 7.5M |
| 2025-03-03 | 17.54 | 17.58 | 17.25 | 17.31 | 4.1M |
| 2025-02-28 | 17.45 | 17.59 | 17.38 | 17.59 | 4.3M |
| 2025-02-27 | 17.76 | 17.77 | 17.59 | 17.65 | 4.6M |
| 2025-02-26 | 17.63 | 17.75 | 17.56 | 17.65 | 3.8M |
| 2025-02-25 | 17.34 | 17.39 | 17.28 | 17.38 | 3.7M |
| 2025-02-24 | 17.35 | 17.39 | 17.21 | 17.22 | 4.5M |
| 2025-02-21 | 17.32 | 17.45 | 17.18 | 17.19 | 4.6M |
| 2025-02-20 | 16.95 | 17.01 | 16.84 | 16.99 | 5.9M |
| 2025-02-19 | 16.87 | 16.92 | 16.82 | 16.91 | 2.5M |
| 2025-02-18 | 16.93 | 16.93 | 16.78 | 16.89 | 4.0M |
| 2025-02-14 | 16.99 | 17.04 | 16.94 | 16.98 | 3.0M |
| 2025-02-13 | 16.60 | 16.84 | 16.58 | 16.83 | 2.8M |
| 2025-02-12 | 16.44 | 16.70 | 16.41 | 16.66 | 4.9M |
| 2025-02-11 | 16.12 | 16.21 | 16.09 | 16.18 | 2.6M |
| 2025-02-10 | 16.35 | 16.35 | 16.24 | 16.34 | 3.6M |
| 2025-02-07 | 16.32 | 16.44 | 16.21 | 16.21 | 4.2M |
| 2025-02-06 | 16.29 | 16.34 | 16.26 | 16.32 | 2.6M |
| 2025-02-05 | 16.16 | 16.21 | 16.11 | 16.20 | 2.7M |
| 2025-02-04 | 16.34 | 16.50 | 16.32 | 16.46 | 3.1M |
| 2025-02-03 | 16.27 | 16.48 | 16.20 | 16.31 | 8.0M |
| 2025-01-31 | 16.71 | 16.71 | 16.45 | 16.50 | 3.6M |
| 2025-01-30 | 16.51 | 16.75 | 16.50 | 16.71 | 3.1M |
| 2025-01-29 | 16.58 | 16.61 | 16.42 | 16.44 | 2.6M |
| 2025-01-28 | 16.44 | 16.52 | 16.32 | 16.51 | 1.6M |
| 2025-01-27 | 16.48 | 16.55 | 16.43 | 16.43 | 2.8M |
| 2025-01-24 | 16.38 | 16.45 | 16.31 | 16.43 | 2.6M |
| 2025-01-23 | 16.22 | 16.31 | 16.15 | 16.30 | 2.1M |
| 2025-01-22 | 16.42 | 16.45 | 16.33 | 16.39 | 2.9M |
| 2025-01-21 | 16.46 | 16.52 | 16.39 | 16.51 | 2.0M |
| 2025-01-17 | 16.22 | 16.52 | 16.22 | 16.40 | 3.2M |
| 2025-01-16 | 16.06 | 16.12 | 16.03 | 16.12 | 2.1M |
| 2025-01-15 | 16.02 | 16.11 | 16.02 | 16.09 | 2.1M |
| 2025-01-14 | 15.92 | 15.99 | 15.87 | 15.89 | 2.4M |
| 2025-01-13 | 15.75 | 15.81 | 15.72 | 15.80 | 3.2M |
| 2025-01-10 | 15.94 | 15.98 | 15.83 | 15.83 | 2.5M |
| 2025-01-08 | 16.09 | 16.13 | 16.04 | 16.10 | 2.6M |
| 2025-01-07 | 16.42 | 16.42 | 16.25 | 16.28 | 2.9M |
| 2025-01-06 | 16.62 | 16.64 | 16.47 | 16.47 | 3.3M |
| 2025-01-03 | 16.49 | 16.55 | 16.45 | 16.53 | 1.7M |
| 2025-01-02 | 16.47 | 16.52 | 16.39 | 16.40 | 2.4M |