18.36
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 | 18.34 | 18.36 | 18.30 | 18.36 | 5.5M |
| 2025-09-25 | 18.47 | 18.48 | 18.37 | 18.47 | 0.0M |
| 2025-09-24 | 18.72 | 18.74 | 18.64 | 18.72 | 0.0M |
| 2025-09-23 | 18.72 | 18.80 | 18.71 | 18.79 | 0.0M |
| 2025-09-22 | 18.78 | 18.80 | 18.77 | 18.77 | 0.0M |
| 2025-09-19 | 18.55 | 18.56 | 18.50 | 18.52 | 0.0M |
| 2025-09-18 | 19.00 | 19.02 | 18.96 | 19.00 | 0.0M |
| 2025-09-17 | 18.64 | 18.67 | 18.59 | 18.67 | 4.2M |
| 2025-09-16 | 18.78 | 18.78 | 18.72 | 18.73 | 6.5M |
| 2025-09-15 | 18.50 | 18.51 | 18.42 | 18.43 | 6.6M |
| 2025-09-12 | 18.15 | 18.18 | 18.14 | 18.17 | 5.7M |
| 2025-09-11 | 18.32 | 18.35 | 18.30 | 18.35 | 9.0M |
| 2025-09-10 | 18.41 | 18.46 | 18.40 | 18.41 | 5.4M |
| 2025-09-09 | 18.39 | 18.42 | 18.38 | 18.40 | 7.0M |
| 2025-09-08 | 18.25 | 18.26 | 18.21 | 18.22 | 7.6M |
| 2025-09-05 | 18.35 | 18.38 | 18.31 | 18.31 | 10.3M |
| 2025-09-04 | 18.97 | 19.04 | 18.97 | 19.00 | 7.7M |
| 2025-09-03 | 19.31 | 19.35 | 19.30 | 19.32 | 6.8M |
| 2025-09-02 | 19.89 | 19.89 | 19.80 | 19.80 | 6.4M |
| 2025-09-01 | 20.12 | 20.12 | 20.12 | 20.12 | 2.9M |
| 2025-08-29 | 20.04 | 20.06 | 20.02 | 20.04 | 5.1M |
| 2025-08-28 | 20.15 | 20.17 | 20.11 | 20.11 | 10.2M |
| 2025-08-27 | 20.17 | 20.17 | 20.13 | 20.17 | 8.0M |
| 2025-08-26 | 19.66 | 19.69 | 19.62 | 19.69 | 4.0M |
| 2025-08-25 | 19.54 | 19.54 | 19.49 | 19.53 | 9.0M |
| 2025-08-22 | 19.30 | 19.30 | 19.19 | 19.20 | 7.5M |
| 2025-08-21 | 18.76 | 18.81 | 18.70 | 18.81 | 5.2M |
| 2025-08-20 | 18.91 | 18.93 | 18.85 | 18.88 | 4.8M |
| 2025-08-19 | 18.63 | 18.64 | 18.52 | 18.60 | 7.6M |
| 2025-08-18 | 19.69 | 19.70 | 19.63 | 19.70 | 6.0M |
| 2025-08-15 | 19.46 | 19.54 | 19.44 | 19.45 | 6.5M |
| 2025-08-14 | 19.94 | 19.95 | 19.93 | 19.95 | 5.7M |
| 2025-08-13 | 19.95 | 20.00 | 19.94 | 20.00 | 8.1M |
| 2025-08-12 | 19.70 | 19.72 | 19.65 | 19.69 | 6.6M |
| 2025-08-11 | 20.07 | 20.08 | 20.06 | 20.08 | 5.8M |
| 2025-08-08 | 19.97 | 20.10 | 19.94 | 20.05 | 9.0M |
| 2025-08-07 | 19.96 | 19.96 | 19.89 | 19.94 | 14.5M |
| 2025-08-06 | 19.91 | 19.94 | 19.86 | 19.90 | 13.9M |
| 2025-08-05 | 20.28 | 20.30 | 20.22 | 20.25 | 13.1M |
| 2025-08-04 | 19.18 | 19.19 | 19.15 | 19.19 | 6.4M |
| 2025-08-01 | 19.40 | 19.40 | 19.27 | 19.27 | 9.7M |
| 2025-07-31 | 19.74 | 19.74 | 19.60 | 19.67 | 5.2M |
| 2025-07-30 | 20.10 | 20.12 | 20.07 | 20.12 | 9.2M |
| 2025-07-29 | 19.90 | 20.01 | 19.86 | 19.89 | 6.6M |
| 2025-07-28 | 19.35 | 19.35 | 19.30 | 19.31 | 8.0M |
| 2025-07-25 | 19.49 | 19.50 | 19.38 | 19.38 | 5.2M |
| 2025-07-24 | 19.09 | 19.09 | 19.03 | 19.05 | 6.6M |
| 2025-07-23 | 19.17 | 19.19 | 19.07 | 19.18 | 6.5M |
| 2025-07-22 | 18.66 | 18.66 | 18.62 | 18.65 | 4.2M |
| 2025-07-21 | 18.46 | 18.46 | 18.41 | 18.44 | 4.7M |
| 2025-07-18 | 18.73 | 18.78 | 18.67 | 18.67 | 5.2M |
| 2025-07-17 | 18.71 | 18.80 | 18.69 | 18.78 | 10.2M |
| 2025-07-16 | 18.45 | 18.52 | 18.45 | 18.51 | 6.6M |
| 2025-07-15 | 18.27 | 18.27 | 18.24 | 18.27 | 7.2M |
| 2025-07-14 | 18.15 | 18.16 | 18.12 | 18.14 | 11.5M |
| 2025-07-11 | 17.72 | 17.72 | 17.70 | 17.70 | 9.3M |
| 2025-07-10 | 17.76 | 17.80 | 17.74 | 17.76 | 6.7M |
| 2025-07-09 | 18.04 | 18.04 | 17.72 | 17.72 | 8.0M |
| 2025-07-08 | 18.23 | 18.29 | 18.22 | 18.29 | 8.0M |
| 2025-07-07 | 17.69 | 17.69 | 17.65 | 17.65 | 4.2M |
| 2025-07-04 | 18.00 | 18.00 | 17.99 | 18.00 | 3.7M |
| 2025-07-03 | 17.95 | 17.95 | 17.93 | 17.95 | 6.7M |
| 2025-07-02 | 17.61 | 17.65 | 17.61 | 17.63 | 6.9M |
| 2025-07-01 | 17.45 | 17.55 | 17.43 | 17.43 | 7.4M |
| 2025-06-30 | 17.39 | 17.42 | 17.38 | 17.42 | 8.9M |
| 2025-06-27 | 17.19 | 17.22 | 17.19 | 17.22 | 7.7M |
| 2025-06-26 | 17.83 | 17.87 | 17.83 | 17.84 | 8.2M |
| 2025-06-25 | 17.59 | 17.60 | 17.51 | 17.57 | 12.3M |
| 2025-06-24 | 18.47 | 18.48 | 18.39 | 18.44 | 15.4M |
| 2025-06-23 | 19.85 | 19.85 | 19.69 | 19.71 | 11.7M |
| 2025-06-20 | 20.31 | 20.32 | 20.31 | 20.32 | 7.8M |
| 2025-06-18 | 20.42 | 20.42 | 20.38 | 20.40 | 8.3M |
| 2025-06-17 | 20.57 | 20.60 | 20.54 | 20.54 | 9.5M |
| 2025-06-16 | 20.67 | 20.70 | 20.65 | 20.70 | 6.9M |
| 2025-06-13 | 20.80 | 20.82 | 20.68 | 20.80 | 13.5M |
| 2025-06-12 | 20.48 | 20.50 | 20.44 | 20.49 | 6.6M |
| 2025-06-11 | 20.36 | 20.38 | 20.33 | 20.34 | 10.4M |
| 2025-06-10 | 19.77 | 19.80 | 19.76 | 19.79 | 7.4M |
| 2025-06-09 | 19.13 | 19.13 | 19.09 | 19.09 | 4.7M |
| 2025-06-06 | 19.64 | 19.65 | 19.64 | 19.64 | 4.7M |
| 2025-06-05 | 19.32 | 19.33 | 19.25 | 19.27 | 19.0M |
| 2025-06-04 | 19.62 | 19.64 | 19.60 | 19.64 | 8.5M |
| 2025-06-03 | 19.28 | 19.41 | 19.28 | 19.37 | 6.3M |
| 2025-06-02 | 18.67 | 18.69 | 18.62 | 18.62 | 9.0M |
| 2025-05-30 | 18.85 | 18.88 | 18.83 | 18.88 | 6.5M |
| 2025-05-29 | 19.40 | 19.44 | 19.40 | 19.44 | 5.0M |
| 2025-05-28 | 19.74 | 19.80 | 19.71 | 19.77 | 11.6M |
| 2025-05-27 | 18.93 | 18.96 | 18.93 | 18.96 | 7.1M |
| 2025-05-26 | 18.35 | 18.36 | 18.34 | 18.35 | 3.7M |
| 2025-05-23 | 18.19 | 18.23 | 18.16 | 18.21 | 4.7M |
| 2025-05-22 | 18.10 | 18.15 | 18.02 | 18.03 | 5.7M |
| 2025-05-21 | 18.60 | 18.60 | 18.59 | 18.59 | 5.0M |
| 2025-05-20 | 18.60 | 18.60 | 18.55 | 18.55 | 6.3M |
| 2025-05-19 | 18.95 | 18.95 | 18.90 | 18.90 | 6.5M |
| 2025-05-16 | 19.17 | 19.17 | 19.10 | 19.10 | 7.2M |
| 2025-05-15 | 19.26 | 19.34 | 19.25 | 19.34 | 7.3M |
| 2025-05-14 | 19.54 | 19.57 | 19.53 | 19.54 | 6.4M |
| 2025-05-13 | 19.52 | 19.55 | 19.48 | 19.50 | 13.7M |
| 2025-05-12 | 20.01 | 20.05 | 20.00 | 20.00 | 8.1M |
| 2025-05-09 | 19.81 | 19.81 | 19.80 | 19.81 | 7.7M |
| 2025-05-08 | 19.66 | 19.68 | 19.65 | 19.65 | 8.8M |
| 2025-05-07 | 18.31 | 18.38 | 18.28 | 18.38 | 11.5M |
| 2025-05-06 | 18.34 | 18.35 | 18.31 | 18.31 | 12.0M |
| 2025-05-05 | 17.21 | 17.21 | 17.15 | 17.19 | 9.1M |
| 2025-05-02 | 17.95 | 18.00 | 17.92 | 17.93 | 5.8M |
| 2025-04-30 | 17.36 | 17.40 | 17.29 | 17.35 | 8.0M |
| 2025-04-29 | 18.08 | 18.16 | 18.05 | 18.13 | 7.5M |
| 2025-04-28 | 17.99 | 18.00 | 17.92 | 17.95 | 5.4M |
| 2025-04-25 | 18.52 | 18.52 | 18.50 | 18.50 | 5.5M |
| 2025-04-24 | 18.71 | 18.77 | 18.68 | 18.73 | 6.2M |
| 2025-04-23 | 18.51 | 18.62 | 18.50 | 18.62 | 11.4M |
| 2025-04-22 | 18.63 | 18.63 | 18.60 | 18.63 | 5.6M |
| 2025-04-17 | 18.34 | 18.34 | 18.20 | 18.21 | 9.1M |
| 2025-04-16 | 18.12 | 18.21 | 18.09 | 18.21 | 19.5M |
| 2025-04-15 | 17.22 | 17.24 | 17.15 | 17.16 | 9.1M |
| 2025-04-14 | 17.23 | 17.23 | 17.14 | 17.17 | 15.5M |
| 2025-04-11 | 17.25 | 17.25 | 17.23 | 17.25 | 15.6M |
| 2025-04-10 | 16.40 | 16.40 | 16.30 | 16.39 | 27.0M |
| 2025-04-09 | 17.65 | 17.65 | 17.52 | 17.54 | 43.5M |
| 2025-04-08 | 17.60 | 17.60 | 17.47 | 17.47 | 14.8M |
| 2025-04-07 | 18.35 | 18.39 | 18.25 | 18.39 | 14.2M |
| 2025-04-04 | 18.35 | 18.35 | 18.29 | 18.29 | 28.5M |
| 2025-04-03 | 21.08 | 21.17 | 21.04 | 21.13 | 28.3M |
| 2025-04-02 | 22.70 | 22.74 | 22.61 | 22.66 | 19.7M |
| 2025-04-01 | 23.34 | 23.34 | 22.88 | 22.92 | 6.9M |
| 2025-03-31 | 23.10 | 23.14 | 23.00 | 23.08 | 5.1M |
| 2025-03-28 | 23.09 | 23.10 | 23.07 | 23.07 | 6.1M |
| 2025-03-27 | 23.02 | 23.22 | 22.97 | 23.12 | 11.2M |
| 2025-03-26 | 23.33 | 23.45 | 23.23 | 23.32 | 17.9M |
| 2025-03-25 | 21.88 | 21.88 | 21.79 | 21.83 | 14.2M |
| 2025-03-24 | 21.28 | 21.30 | 21.25 | 21.30 | 16.3M |
| 2025-03-21 | 19.33 | 19.33 | 19.19 | 19.22 | 18.1M |
| 2025-03-20 | 18.30 | 18.34 | 18.26 | 18.27 | 5.2M |
| 2025-03-19 | 18.32 | 18.33 | 18.27 | 18.30 | 4.7M |
| 2025-03-18 | 18.42 | 18.45 | 18.39 | 18.45 | 5.4M |
| 2025-03-17 | 18.19 | 18.40 | 18.18 | 18.23 | 10.0M |
| 2025-03-14 | 17.70 | 17.77 | 17.70 | 17.77 | 6.3M |
| 2025-03-13 | 16.93 | 16.94 | 16.90 | 16.90 | 3.7M |
| 2025-03-12 | 16.81 | 16.84 | 16.78 | 16.84 | 3.8M |
| 2025-03-11 | 16.66 | 16.67 | 16.60 | 16.66 | 5.4M |
| 2025-03-10 | 16.81 | 16.83 | 16.77 | 16.82 | 8.8M |
| 2025-03-07 | 16.36 | 18.18 | 16.30 | 17.82 | 13.7M |
| 2025-03-06 | 16.76 | 17.17 | 15.95 | 16.08 | 10.4M |
| 2025-03-05 | 17.75 | 17.79 | 16.41 | 16.52 | 12.4M |
| 2025-02-28 | 18.50 | 18.56 | 17.86 | 18.01 | 7.8M |
| 2025-02-27 | 18.47 | 19.00 | 18.17 | 18.70 | 8.5M |
| 2025-02-26 | 18.80 | 18.82 | 18.20 | 18.28 | 4.7M |
| 2025-02-25 | 19.01 | 19.19 | 18.59 | 18.65 | 8.6M |
| 2025-02-24 | 19.36 | 19.60 | 18.75 | 18.96 | 5.2M |
| 2025-02-21 | 19.52 | 19.63 | 19.04 | 19.17 | 6.0M |
| 2025-02-20 | 19.96 | 20.15 | 19.41 | 19.48 | 4.3M |
| 2025-02-19 | 20.25 | 20.40 | 19.80 | 19.83 | 5.2M |
| 2025-02-18 | 20.41 | 20.64 | 20.24 | 20.25 | 4.7M |
| 2025-02-17 | 20.43 | 20.88 | 20.26 | 20.37 | 5.4M |
| 2025-02-14 | 20.48 | 20.76 | 20.14 | 20.40 | 11.8M |
| 2025-02-13 | 20.88 | 20.90 | 20.15 | 20.26 | 9.2M |
| 2025-02-12 | 21.13 | 21.13 | 20.56 | 20.88 | 6.5M |
| 2025-02-11 | 20.94 | 21.69 | 20.86 | 21.33 | 6.6M |
| 2025-02-10 | 20.89 | 21.33 | 20.55 | 20.75 | 6.3M |
| 2025-02-07 | 21.06 | 21.10 | 20.58 | 20.76 | 6.4M |
| 2025-02-06 | 21.26 | 21.45 | 20.49 | 20.97 | 11.7M |
| 2025-02-05 | 21.69 | 21.81 | 20.83 | 21.00 | 6.0M |
| 2025-02-04 | 21.90 | 22.14 | 21.66 | 21.69 | 4.9M |
| 2025-02-03 | 22.50 | 22.73 | 21.95 | 21.95 | 5.7M |
| 2025-01-31 | 22.33 | 23.65 | 22.11 | 22.43 | 21.1M |
| 2025-01-30 | 22.05 | 22.49 | 21.77 | 22.26 | 8.4M |
| 2025-01-29 | 22.48 | 22.50 | 21.89 | 21.89 | 5.5M |
| 2025-01-28 | 23.01 | 23.05 | 22.22 | 22.44 | 5.3M |
| 2025-01-27 | 22.38 | 23.60 | 22.24 | 22.74 | 6.9M |
| 2025-01-24 | 23.00 | 23.19 | 22.66 | 22.66 | 5.9M |
| 2025-01-23 | 23.76 | 23.95 | 22.52 | 22.88 | 10.5M |
| 2025-01-22 | 24.77 | 25.20 | 23.70 | 23.70 | 8.5M |
| 2025-01-21 | 23.45 | 24.80 | 23.00 | 24.72 | 11.4M |
| 2025-01-20 | 25.15 | 25.47 | 23.71 | 23.71 | 12.7M |
| 2025-01-17 | 25.40 | 25.84 | 24.68 | 25.34 | 14.7M |
| 2025-01-16 | 25.25 | 25.44 | 24.50 | 25.32 | 10.0M |
| 2025-01-15 | 25.15 | 25.73 | 24.70 | 25.58 | 11.1M |
| 2025-01-14 | 25.40 | 25.87 | 24.90 | 25.09 | 10.1M |
| 2025-01-13 | 25.25 | 25.98 | 25.09 | 25.40 | 12.7M |
| 2025-01-10 | 24.73 | 25.29 | 24.60 | 24.92 | 11.7M |
| 2025-01-09 | 23.98 | 24.49 | 23.67 | 24.49 | 6.9M |
| 2025-01-08 | 23.96 | 24.10 | 23.56 | 23.98 | 6.1M |
| 2025-01-07 | 23.54 | 24.42 | 23.33 | 23.94 | 11.8M |
| 2025-01-06 | 23.47 | 23.91 | 23.07 | 23.15 | 7.2M |
| 2025-01-03 | 23.25 | 23.54 | 22.92 | 23.20 | 6.3M |
| 2025-01-02 | 24.35 | 24.46 | 23.41 | 23.41 | 12.1M |