17.35
Last Update: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 17.20 | 17.45 | 17.20 | 17.35 | 5.5M |
| 2025-10-01 | 17.53 | 17.59 | 17.11 | 17.35 | 6.1M |
| 2025-09-30 | 17.39 | 17.59 | 17.35 | 17.51 | 6.8M |
| 2025-09-29 | 17.58 | 17.59 | 17.31 | 17.48 | 5.6M |
| 2025-09-26 | 17.47 | 17.61 | 17.34 | 17.56 | 4.7M |
| 2025-09-25 | 17.83 | 17.85 | 17.36 | 17.46 | 5.6M |
| 2025-09-24 | 17.61 | 17.80 | 17.60 | 17.73 | 4.2M |
| 2025-09-23 | 17.71 | 17.75 | 17.50 | 17.58 | 6.1M |
| 2025-09-22 | 17.97 | 17.97 | 17.62 | 17.72 | 6.8M |
| 2025-09-19 | 18.28 | 18.32 | 17.81 | 17.90 | 10.1M |
| 2025-09-18 | 18.41 | 18.46 | 18.28 | 18.33 | 4.7M |
| 2025-09-17 | 18.49 | 18.60 | 18.34 | 18.39 | 7.0M |
| 2025-09-16 | 18.45 | 18.48 | 18.21 | 18.45 | 8.0M |
| 2025-09-15 | 18.77 | 18.78 | 18.40 | 18.40 | 5.6M |
| 2025-09-12 | 18.68 | 18.79 | 18.61 | 18.73 | 3.3M |
| 2025-09-11 | 18.61 | 18.72 | 18.44 | 18.72 | 7.5M |
| 2025-09-10 | 18.66 | 18.72 | 18.42 | 18.55 | 5.2M |
| 2025-09-09 | 19.19 | 19.20 | 18.63 | 18.73 | 7.1M |
| 2025-09-08 | 19.06 | 19.25 | 18.86 | 19.25 | 6.0M |
| 2025-09-05 | 19.11 | 19.11 | 18.93 | 19.06 | 4.6M |
| 2025-09-04 | 19.34 | 19.49 | 18.97 | 19.10 | 4.7M |
| 2025-09-03 | 19.18 | 19.32 | 19.12 | 19.31 | 3.6M |
| 2025-09-02 | 19.50 | 19.55 | 19.17 | 19.26 | 7.9M |
| 2025-08-29 | 19.32 | 19.47 | 19.18 | 19.46 | 4.5M |
| 2025-08-28 | 19.37 | 19.45 | 19.02 | 19.26 | 4.1M |
| 2025-08-27 | 19.42 | 19.68 | 19.37 | 19.53 | 7.3M |
| 2025-08-26 | 19.66 | 19.71 | 19.36 | 19.40 | 7.4M |
| 2025-08-25 | 19.50 | 19.71 | 19.49 | 19.68 | 4.0M |
| 2025-08-22 | 19.50 | 19.60 | 19.40 | 19.52 | 4.2M |
| 2025-08-21 | 19.54 | 19.57 | 19.27 | 19.46 | 4.9M |
| 2025-08-20 | 19.56 | 19.71 | 19.46 | 19.71 | 5.5M |
| 2025-08-19 | 19.36 | 19.56 | 19.32 | 19.43 | 3.4M |
| 2025-08-18 | 19.23 | 19.36 | 19.11 | 19.23 | 4.0M |
| 2025-08-15 | 19.01 | 19.24 | 19.01 | 19.19 | 4.5M |
| 2025-08-14 | 19.12 | 19.30 | 19.01 | 19.06 | 5.0M |
| 2025-08-13 | 18.95 | 19.19 | 18.60 | 19.10 | 9.1M |
| 2025-08-12 | 19.37 | 19.51 | 19.25 | 19.50 | 4.2M |
| 2025-08-11 | 19.79 | 19.81 | 19.35 | 19.36 | 7.1M |
| 2025-08-08 | 19.90 | 20.02 | 19.67 | 19.71 | 4.8M |
| 2025-08-07 | 19.59 | 19.90 | 19.51 | 19.86 | 4.9M |
| 2025-08-06 | 19.25 | 19.64 | 19.25 | 19.59 | 6.0M |
| 2025-08-05 | 19.22 | 19.34 | 19.17 | 19.28 | 6.8M |
| 2025-08-04 | 19.41 | 19.64 | 19.24 | 19.26 | 4.3M |
| 2025-08-01 | 19.44 | 19.65 | 19.30 | 19.61 | 5.7M |
| 2025-07-31 | 19.36 | 19.50 | 19.20 | 19.22 | 5.4M |
| 2025-07-30 | 19.70 | 19.73 | 19.40 | 19.47 | 7.5M |
| 2025-07-29 | 19.73 | 19.81 | 19.58 | 19.67 | 7.9M |
| 2025-07-28 | 19.99 | 20.05 | 19.66 | 19.69 | 6.2M |
| 2025-07-25 | 20.47 | 20.47 | 19.98 | 20.00 | 4.4M |
| 2025-07-24 | 20.80 | 20.81 | 20.48 | 20.54 | 5.5M |
| 2025-07-23 | 20.57 | 20.91 | 20.57 | 20.80 | 5.2M |
| 2025-07-22 | 20.44 | 20.64 | 20.37 | 20.57 | 6.3M |
| 2025-07-21 | 20.30 | 20.46 | 20.02 | 20.04 | 7.1M |
| 2025-07-18 | 20.24 | 20.62 | 20.14 | 20.47 | 7.6M |
| 2025-07-17 | 20.48 | 20.53 | 20.19 | 20.24 | 11.3M |
| 2025-07-16 | 20.90 | 21.14 | 20.52 | 20.53 | 10.9M |
| 2025-07-15 | 21.69 | 21.76 | 20.57 | 21.01 | 16.4M |
| 2025-07-14 | 22.23 | 22.39 | 22.04 | 22.13 | 8.8M |
| 2025-07-11 | 22.25 | 22.32 | 22.10 | 22.15 | 4.6M |
| 2025-07-10 | 22.36 | 22.49 | 22.14 | 22.28 | 5.0M |
| 2025-07-09 | 22.12 | 22.37 | 22.06 | 22.33 | 4.4M |
| 2025-07-08 | 22.64 | 22.78 | 22.11 | 22.16 | 8.8M |
| 2025-07-07 | 22.00 | 22.75 | 21.87 | 22.74 | 8.8M |
| 2025-07-03 | 21.92 | 22.00 | 21.79 | 21.93 | 2.7M |
| 2025-07-02 | 21.62 | 22.08 | 21.58 | 21.99 | 6.3M |
| 2025-07-01 | 21.62 | 21.89 | 21.45 | 21.64 | 5.9M |
| 2025-06-30 | 21.24 | 21.59 | 21.23 | 21.51 | 5.6M |
| 2025-06-27 | 21.15 | 21.30 | 21.11 | 21.19 | 5.1M |
| 2025-06-26 | 21.28 | 21.33 | 21.06 | 21.12 | 3.3M |
| 2025-06-25 | 21.65 | 21.74 | 21.25 | 21.28 | 4.8M |
| 2025-06-24 | 22.00 | 22.06 | 21.66 | 21.69 | 6.6M |
| 2025-06-23 | 21.60 | 22.23 | 21.59 | 22.13 | 5.4M |
| 2025-06-20 | 21.15 | 21.78 | 21.12 | 21.68 | 8.3M |
| 2025-06-18 | 21.16 | 21.32 | 21.00 | 21.09 | 5.2M |
| 2025-06-17 | 21.47 | 21.66 | 21.10 | 21.14 | 4.3M |
| 2025-06-16 | 21.29 | 21.56 | 21.26 | 21.52 | 8.7M |
| 2025-06-13 | 21.38 | 21.43 | 21.11 | 21.22 | 3.7M |
| 2025-06-12 | 21.27 | 21.47 | 21.09 | 21.40 | 3.7M |
| 2025-06-11 | 21.21 | 21.28 | 20.96 | 21.27 | 4.9M |
| 2025-06-10 | 21.27 | 21.41 | 21.02 | 21.21 | 4.1M |
| 2025-06-09 | 21.47 | 21.52 | 20.99 | 21.22 | 4.6M |
| 2025-06-06 | 21.53 | 21.53 | 21.30 | 21.43 | 2.9M |
| 2025-06-05 | 21.45 | 21.70 | 21.39 | 21.57 | 4.0M |
| 2025-06-04 | 21.63 | 21.70 | 21.38 | 21.40 | 3.3M |
| 2025-06-03 | 21.90 | 22.00 | 21.37 | 21.58 | 5.1M |
| 2025-06-02 | 22.17 | 22.36 | 21.90 | 22.02 | 5.0M |
| 2025-05-30 | 22.15 | 22.41 | 22.07 | 22.23 | 6.0M |
| 2025-05-29 | 22.07 | 22.22 | 21.82 | 22.16 | 2.9M |
| 2025-05-28 | 22.32 | 22.32 | 22.05 | 22.15 | 2.8M |
| 2025-05-27 | 22.14 | 22.30 | 21.93 | 22.20 | 4.9M |
| 2025-05-23 | 21.90 | 22.17 | 21.75 | 22.10 | 2.3M |
| 2025-05-22 | 22.09 | 22.12 | 21.64 | 21.83 | 2.9M |
| 2025-05-21 | 21.78 | 22.06 | 21.78 | 22.04 | 3.4M |
| 2025-05-20 | 21.94 | 22.16 | 21.78 | 21.98 | 3.0M |
| 2025-05-19 | 22.15 | 22.15 | 21.80 | 21.84 | 4.2M |
| 2025-05-16 | 21.86 | 22.13 | 21.82 | 22.10 | 4.8M |
| 2025-05-15 | 21.53 | 21.91 | 21.42 | 21.90 | 4.9M |
| 2025-05-14 | 21.76 | 21.91 | 21.41 | 21.54 | 6.5M |
| 2025-05-13 | 22.24 | 22.43 | 21.72 | 21.72 | 4.9M |
| 2025-05-12 | 22.38 | 22.61 | 21.89 | 22.30 | 5.9M |
| 2025-05-09 | 22.33 | 22.60 | 22.31 | 22.47 | 4.4M |
| 2025-05-08 | 22.34 | 22.74 | 22.31 | 22.32 | 6.3M |
| 2025-05-07 | 22.26 | 22.59 | 22.07 | 22.40 | 6.4M |
| 2025-05-06 | 21.64 | 21.95 | 21.63 | 21.93 | 5.8M |
| 2025-05-05 | 21.90 | 21.91 | 21.67 | 21.70 | 3.7M |
| 2025-05-02 | 22.23 | 22.23 | 21.90 | 21.93 | 4.4M |
| 2025-05-01 | 21.99 | 22.23 | 21.93 | 22.01 | 4.7M |
| 2025-04-30 | 22.08 | 22.13 | 21.71 | 21.98 | 4.0M |
| 2025-04-29 | 21.45 | 21.97 | 21.45 | 21.94 | 5.3M |
| 2025-04-28 | 21.98 | 22.03 | 21.57 | 21.69 | 5.7M |
| 2025-04-25 | 22.19 | 22.33 | 21.69 | 21.91 | 5.8M |
| 2025-04-24 | 22.52 | 22.52 | 22.15 | 22.36 | 6.4M |
| 2025-04-23 | 22.45 | 22.59 | 22.14 | 22.41 | 6.8M |
| 2025-04-22 | 22.35 | 22.69 | 22.10 | 22.52 | 7.7M |
| 2025-04-21 | 21.90 | 22.31 | 21.81 | 22.27 | 8.3M |
| 2025-04-17 | 21.04 | 21.76 | 21.00 | 21.71 | 10.0M |
| 2025-04-16 | 20.04 | 21.18 | 20.04 | 21.15 | 12.2M |
| 2025-04-15 | 20.60 | 21.27 | 19.63 | 19.94 | 16.4M |
| 2025-04-14 | 21.44 | 21.71 | 21.25 | 21.57 | 8.2M |
| 2025-04-11 | 21.41 | 21.45 | 20.95 | 21.19 | 5.1M |
| 2025-04-10 | 21.24 | 21.68 | 20.97 | 21.36 | 5.1M |
| 2025-04-09 | 20.79 | 21.88 | 20.72 | 21.30 | 6.3M |
| 2025-04-08 | 21.72 | 21.87 | 20.83 | 20.94 | 4.9M |
| 2025-04-07 | 21.39 | 21.90 | 20.88 | 21.33 | 7.6M |
| 2025-04-04 | 22.34 | 22.90 | 21.78 | 21.97 | 6.6M |
| 2025-04-03 | 22.33 | 23.20 | 22.33 | 22.91 | 7.9M |
| 2025-04-02 | 22.40 | 22.59 | 22.29 | 22.43 | 4.1M |
| 2025-04-01 | 22.00 | 22.40 | 21.80 | 22.39 | 5.4M |
| 2025-03-31 | 21.62 | 22.05 | 21.60 | 21.99 | 7.5M |
| 2025-03-28 | 21.18 | 21.67 | 21.11 | 21.62 | 4.1M |
| 2025-03-27 | 21.21 | 21.28 | 21.06 | 21.17 | 3.3M |
| 2025-03-26 | 20.70 | 21.22 | 20.66 | 21.16 | 4.0M |
| 2025-03-25 | 20.89 | 20.99 | 20.68 | 20.81 | 4.3M |
| 2025-03-24 | 21.15 | 21.25 | 20.75 | 20.80 | 4.3M |
| 2025-03-21 | 21.19 | 21.32 | 20.98 | 21.14 | 7.9M |
| 2025-03-20 | 21.50 | 21.63 | 21.24 | 21.27 | 4.0M |
| 2025-03-19 | 22.05 | 22.05 | 21.51 | 21.63 | 4.7M |
| 2025-03-18 | 22.00 | 22.04 | 21.77 | 22.02 | 5.6M |
| 2025-03-17 | 21.08 | 22.04 | 21.08 | 21.93 | 7.1M |
| 2025-03-14 | 21.10 | 21.34 | 20.99 | 21.08 | 4.2M |
| 2025-03-13 | 20.91 | 21.28 | 20.78 | 21.19 | 5.6M |
| 2025-03-12 | 21.47 | 21.47 | 20.69 | 20.85 | 6.8M |
| 2025-03-11 | 21.00 | 21.61 | 20.98 | 21.46 | 7.4M |
| 2025-03-10 | 21.35 | 21.45 | 20.64 | 21.15 | 58.8M |
| 2025-03-07 | 20.87 | 21.51 | 20.86 | 21.46 | 11.3M |
| 2025-03-06 | 20.81 | 21.21 | 20.77 | 20.97 | 11.1M |
| 2025-03-05 | 20.50 | 20.88 | 20.37 | 20.80 | 12.5M |
| 2025-03-04 | 20.35 | 20.53 | 19.59 | 19.76 | 7.7M |
| 2025-03-03 | 20.87 | 21.07 | 20.44 | 20.69 | 4.6M |
| 2025-02-28 | 20.90 | 21.08 | 20.79 | 21.04 | 4.7M |
| 2025-02-27 | 20.76 | 21.03 | 20.65 | 20.82 | 3.2M |
| 2025-02-26 | 20.62 | 21.07 | 20.56 | 20.69 | 4.4M |
| 2025-02-25 | 20.49 | 20.78 | 20.35 | 20.65 | 3.9M |
| 2025-02-24 | 20.60 | 20.64 | 20.35 | 20.43 | 3.3M |
| 2025-02-21 | 20.45 | 20.71 | 20.27 | 20.55 | 7.5M |
| 2025-02-20 | 20.37 | 20.62 | 20.24 | 20.56 | 4.0M |
| 2025-02-19 | 20.62 | 20.71 | 20.43 | 20.53 | 2.5M |
| 2025-02-18 | 20.71 | 20.75 | 20.52 | 20.64 | 4.1M |
| 2025-02-14 | 21.36 | 21.40 | 20.69 | 20.83 | 3.6M |
| 2025-02-13 | 21.56 | 21.67 | 21.33 | 21.34 | 3.9M |
| 2025-02-12 | 21.12 | 21.58 | 21.10 | 21.56 | 6.4M |
| 2025-02-11 | 21.14 | 21.30 | 20.90 | 21.29 | 3.6M |
| 2025-02-10 | 20.95 | 21.22 | 20.77 | 21.21 | 3.7M |
| 2025-02-07 | 20.60 | 20.95 | 20.45 | 20.89 | 4.0M |
| 2025-02-06 | 20.49 | 20.70 | 20.35 | 20.63 | 5.3M |
| 2025-02-05 | 20.25 | 20.45 | 20.17 | 20.40 | 3.9M |
| 2025-02-04 | 19.71 | 20.30 | 19.63 | 20.25 | 6.4M |
| 2025-02-03 | 19.78 | 20.08 | 19.53 | 19.58 | 7.2M |
| 2025-01-31 | 20.04 | 20.26 | 20.01 | 20.05 | 3.5M |
| 2025-01-30 | 20.00 | 20.17 | 19.94 | 20.05 | 4.6M |
| 2025-01-29 | 19.83 | 20.06 | 19.80 | 20.02 | 3.0M |
| 2025-01-28 | 19.88 | 19.94 | 19.62 | 19.84 | 3.5M |
| 2025-01-27 | 20.06 | 20.19 | 19.74 | 19.80 | 4.6M |
| 2025-01-24 | 19.71 | 19.92 | 19.60 | 19.91 | 7.6M |
| 2025-01-23 | 19.56 | 19.83 | 19.56 | 19.78 | 4.2M |
| 2025-01-22 | 19.65 | 19.72 | 19.51 | 19.62 | 3.4M |
| 2025-01-21 | 20.13 | 20.13 | 19.45 | 19.70 | 4.7M |
| 2025-01-17 | 20.17 | 20.30 | 19.60 | 19.64 | 7.5M |
| 2025-01-16 | 20.36 | 20.48 | 20.14 | 20.20 | 5.6M |
| 2025-01-15 | 20.71 | 20.74 | 20.05 | 20.42 | 7.1M |
| 2025-01-14 | 20.66 | 20.92 | 20.45 | 20.73 | 6.6M |
| 2025-01-13 | 20.10 | 20.69 | 19.98 | 20.66 | 9.3M |
| 2025-01-10 | 19.87 | 20.03 | 19.71 | 19.95 | 7.2M |
| 2025-01-08 | 20.00 | 20.01 | 19.58 | 19.88 | 9.9M |
| 2025-01-07 | 19.74 | 19.75 | 19.42 | 19.72 | 9.5M |
| 2025-01-06 | 19.80 | 19.86 | 19.46 | 19.60 | 5.7M |
| 2025-01-03 | 19.61 | 19.86 | 19.57 | 19.80 | 5.7M |
| 2025-01-02 | 19.70 | 19.86 | 19.50 | 19.66 | 5.4M |