19.10
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 | 18.00 | 19.77 | 18.00 | 19.10 | 52.3M |
| 2025-09-25 | 18.30 | 18.49 | 18.02 | 18.22 | 20.7M |
| 2025-09-24 | 18.00 | 18.31 | 17.86 | 18.30 | 15.5M |
| 2025-09-23 | 17.90 | 18.14 | 17.52 | 18.05 | 16.7M |
| 2025-09-22 | 17.85 | 18.00 | 17.63 | 17.90 | 12.4M |
| 2025-09-19 | 17.65 | 17.98 | 17.54 | 17.85 | 16.2M |
| 2025-09-18 | 17.50 | 18.09 | 17.42 | 17.65 | 23.6M |
| 2025-09-17 | 17.19 | 17.76 | 17.11 | 17.59 | 18.7M |
| 2025-09-16 | 17.37 | 17.43 | 17.06 | 17.19 | 13.5M |
| 2025-09-15 | 17.49 | 17.61 | 17.23 | 17.42 | 18.9M |
| 2025-09-12 | 18.03 | 18.50 | 17.53 | 17.58 | 23.8M |
| 2025-09-11 | 17.27 | 17.69 | 17.09 | 17.50 | 16.4M |
| 2025-09-10 | 17.22 | 17.37 | 16.91 | 17.29 | 15.3M |
| 2025-09-09 | 17.15 | 17.73 | 17.02 | 17.32 | 20.4M |
| 2025-09-08 | 17.04 | 17.13 | 16.94 | 17.08 | 14.4M |
| 2025-09-05 | 16.66 | 17.06 | 16.56 | 17.00 | 17.6M |
| 2025-09-04 | 16.76 | 16.95 | 16.40 | 16.66 | 16.5M |
| 2025-09-03 | 16.56 | 16.88 | 16.33 | 16.77 | 22.0M |
| 2025-09-02 | 17.16 | 17.20 | 16.35 | 16.52 | 31.5M |
| 2025-09-01 | 17.60 | 17.71 | 17.00 | 17.06 | 46.9M |
| 2025-08-29 | 18.15 | 18.15 | 17.84 | 18.11 | 14.4M |
| 2025-08-28 | 17.94 | 18.15 | 17.59 | 18.07 | 15.6M |
| 2025-08-27 | 18.53 | 18.60 | 17.91 | 17.91 | 13.4M |
| 2025-08-26 | 18.15 | 18.70 | 18.02 | 18.34 | 17.4M |
| 2025-08-25 | 17.98 | 18.38 | 17.85 | 18.23 | 16.6M |
| 2025-08-22 | 17.90 | 18.07 | 17.76 | 17.91 | 11.2M |
| 2025-08-21 | 18.02 | 18.08 | 17.84 | 17.98 | 12.8M |
| 2025-08-20 | 17.69 | 18.04 | 17.58 | 17.99 | 20.3M |
| 2025-08-19 | 17.65 | 18.07 | 17.65 | 17.69 | 14.2M |
| 2025-08-18 | 17.77 | 17.89 | 17.53 | 17.60 | 16.3M |
| 2025-08-15 | 17.05 | 17.68 | 17.01 | 17.60 | 17.4M |
| 2025-08-14 | 17.22 | 17.38 | 17.09 | 17.10 | 13.9M |
| 2025-08-13 | 17.10 | 17.19 | 17.05 | 17.11 | 12.4M |
| 2025-08-12 | 17.35 | 17.45 | 17.06 | 17.10 | 12.0M |
| 2025-08-11 | 17.40 | 17.41 | 17.21 | 17.26 | 10.4M |
| 2025-08-08 | 17.26 | 17.40 | 17.24 | 17.33 | 6.1M |
| 2025-08-07 | 17.26 | 17.43 | 17.15 | 17.37 | 9.3M |
| 2025-08-06 | 17.01 | 17.33 | 17.01 | 17.24 | 9.2M |
| 2025-08-05 | 16.96 | 17.14 | 16.91 | 17.09 | 8.7M |
| 2025-08-04 | 16.93 | 16.99 | 16.82 | 16.97 | 9.1M |
| 2025-08-01 | 16.93 | 17.03 | 16.87 | 16.95 | 6.9M |
| 2025-07-31 | 17.16 | 17.20 | 16.88 | 16.97 | 7.9M |
| 2025-07-30 | 17.25 | 17.38 | 17.08 | 17.18 | 8.2M |
| 2025-07-29 | 17.09 | 17.40 | 16.89 | 17.31 | 11.6M |
| 2025-07-28 | 17.17 | 17.21 | 17.05 | 17.11 | 8.6M |
| 2025-07-25 | 17.46 | 17.47 | 17.11 | 17.20 | 11.2M |
| 2025-07-24 | 17.32 | 17.48 | 17.21 | 17.45 | 10.6M |
| 2025-07-23 | 17.85 | 17.87 | 17.35 | 17.43 | 16.4M |
| 2025-07-22 | 17.21 | 17.76 | 17.04 | 17.67 | 24.6M |
| 2025-07-21 | 17.22 | 17.58 | 17.02 | 17.46 | 22.2M |
| 2025-07-18 | 16.97 | 17.04 | 16.76 | 16.85 | 8.7M |
| 2025-07-17 | 17.00 | 17.02 | 16.90 | 16.97 | 7.3M |
| 2025-07-16 | 17.22 | 17.30 | 16.95 | 17.01 | 9.0M |
| 2025-07-15 | 17.19 | 17.36 | 17.07 | 17.13 | 10.4M |
| 2025-07-14 | 16.90 | 17.30 | 16.88 | 17.19 | 13.2M |
| 2025-07-11 | 17.03 | 17.03 | 16.76 | 16.91 | 14.4M |
| 2025-07-10 | 17.32 | 17.48 | 17.02 | 17.13 | 18.6M |
| 2025-07-09 | 16.73 | 17.73 | 16.70 | 17.12 | 29.5M |
| 2025-07-08 | 16.70 | 16.76 | 16.53 | 16.73 | 9.5M |
| 2025-07-07 | 16.42 | 16.71 | 16.39 | 16.70 | 11.3M |
| 2025-07-04 | 16.55 | 16.58 | 16.37 | 16.42 | 5.9M |
| 2025-07-03 | 16.53 | 16.65 | 16.41 | 16.53 | 7.8M |
| 2025-07-02 | 16.50 | 16.65 | 16.37 | 16.51 | 9.7M |
| 2025-07-01 | 16.28 | 16.45 | 16.20 | 16.43 | 8.7M |
| 2025-06-30 | 16.12 | 16.31 | 16.10 | 16.27 | 8.1M |
| 2025-06-27 | 16.18 | 16.27 | 16.09 | 16.11 | 7.4M |
| 2025-06-26 | 16.30 | 16.32 | 16.10 | 16.12 | 7.0M |
| 2025-06-25 | 16.12 | 16.42 | 16.12 | 16.29 | 11.3M |
| 2025-06-24 | 15.88 | 16.16 | 15.85 | 16.14 | 7.1M |
| 2025-06-23 | 15.69 | 15.87 | 15.64 | 15.85 | 5.5M |
| 2025-06-20 | 16.18 | 16.19 | 15.69 | 15.73 | 9.5M |
| 2025-06-19 | 16.41 | 16.41 | 16.05 | 16.10 | 9.1M |
| 2025-06-18 | 16.28 | 16.42 | 16.26 | 16.41 | 5.2M |
| 2025-06-17 | 16.25 | 16.43 | 16.18 | 16.31 | 7.0M |
| 2025-06-16 | 16.09 | 16.23 | 16.00 | 16.18 | 4.9M |
| 2025-06-13 | 16.23 | 16.36 | 16.13 | 16.16 | 6.3M |
| 2025-06-12 | 16.20 | 16.28 | 16.09 | 16.26 | 4.7M |
| 2025-06-11 | 16.18 | 16.25 | 16.09 | 16.18 | 4.3M |
| 2025-06-10 | 16.20 | 16.30 | 16.05 | 16.16 | 5.2M |
| 2025-06-09 | 16.20 | 16.30 | 16.14 | 16.20 | 7.8M |
| 2025-06-06 | 16.18 | 16.33 | 16.11 | 16.21 | 6.7M |
| 2025-06-05 | 16.15 | 16.24 | 16.05 | 16.20 | 9.5M |
| 2025-06-04 | 15.82 | 16.03 | 15.80 | 15.91 | 6.8M |
| 2025-06-03 | 15.66 | 15.86 | 15.57 | 15.82 | 7.1M |
| 2025-05-30 | 15.93 | 15.93 | 15.61 | 15.70 | 9.5M |
| 2025-05-29 | 15.86 | 15.97 | 15.81 | 15.92 | 8.9M |
| 2025-05-28 | 16.09 | 16.13 | 15.82 | 15.91 | 6.9M |
| 2025-05-27 | 16.17 | 16.18 | 16.00 | 16.07 | 4.8M |
| 2025-05-26 | 16.03 | 16.27 | 16.03 | 16.17 | 5.9M |
| 2025-05-23 | 16.29 | 16.43 | 16.02 | 16.02 | 7.8M |
| 2025-05-22 | 16.50 | 16.61 | 16.24 | 16.27 | 11.3M |
| 2025-05-21 | 17.08 | 17.25 | 16.99 | 17.12 | 11.6M |
| 2025-05-20 | 16.98 | 17.10 | 16.93 | 17.09 | 7.1M |
| 2025-05-19 | 16.90 | 17.01 | 16.75 | 16.99 | 7.4M |
| 2025-05-16 | 16.76 | 16.95 | 16.72 | 16.90 | 7.0M |
| 2025-05-15 | 16.88 | 16.93 | 16.70 | 16.75 | 6.9M |
| 2025-05-14 | 17.12 | 17.22 | 16.88 | 16.92 | 11.6M |
| 2025-05-13 | 17.11 | 17.23 | 16.89 | 17.16 | 12.0M |
| 2025-05-12 | 16.95 | 17.12 | 16.94 | 17.06 | 8.2M |
| 2025-05-09 | 17.14 | 17.14 | 16.86 | 16.95 | 8.8M |
| 2025-05-08 | 16.91 | 17.48 | 16.90 | 17.03 | 19.6M |
| 2025-05-07 | 17.20 | 17.39 | 16.62 | 16.82 | 40.1M |
| 2025-05-06 | 17.33 | 17.86 | 17.25 | 17.75 | 19.1M |
| 2025-04-30 | 16.92 | 17.53 | 16.91 | 17.27 | 20.3M |
| 2025-04-29 | 16.88 | 17.28 | 16.74 | 16.97 | 41.9M |
| 2025-04-28 | 16.31 | 16.37 | 16.00 | 16.08 | 8.7M |
| 2025-04-25 | 16.21 | 16.38 | 16.21 | 16.34 | 5.8M |
| 2025-04-24 | 16.70 | 16.73 | 16.19 | 16.27 | 10.3M |
| 2025-04-23 | 16.57 | 16.67 | 16.38 | 16.47 | 10.5M |
| 2025-04-22 | 16.70 | 16.79 | 16.51 | 16.52 | 7.5M |
| 2025-04-21 | 16.48 | 16.77 | 16.42 | 16.72 | 9.1M |
| 2025-04-18 | 16.50 | 16.63 | 16.42 | 16.53 | 6.9M |
| 2025-04-17 | 16.22 | 16.65 | 16.15 | 16.44 | 9.1M |
| 2025-04-16 | 16.35 | 16.40 | 16.10 | 16.28 | 6.5M |
| 2025-04-15 | 16.40 | 16.58 | 16.11 | 16.42 | 10.4M |
| 2025-04-14 | 16.40 | 16.53 | 16.28 | 16.42 | 10.3M |
| 2025-04-11 | 16.35 | 16.45 | 16.18 | 16.30 | 13.2M |
| 2025-04-10 | 16.46 | 16.66 | 16.25 | 16.37 | 16.9M |
| 2025-04-09 | 16.00 | 16.41 | 15.62 | 16.25 | 18.8M |
| 2025-04-08 | 15.67 | 16.34 | 15.67 | 16.32 | 25.9M |
| 2025-04-07 | 16.00 | 16.49 | 15.30 | 15.50 | 25.6M |
| 2025-04-03 | 17.02 | 17.38 | 16.98 | 17.00 | 12.8M |
| 2025-04-02 | 17.06 | 17.20 | 16.83 | 17.20 | 9.9M |
| 2025-04-01 | 17.15 | 17.22 | 16.81 | 17.06 | 11.8M |
| 2025-03-31 | 17.20 | 17.52 | 16.98 | 17.00 | 18.5M |
| 2025-03-28 | 17.58 | 17.70 | 17.26 | 17.41 | 12.6M |
| 2025-03-27 | 17.55 | 17.71 | 17.43 | 17.60 | 11.1M |
| 2025-03-26 | 17.44 | 17.73 | 17.25 | 17.64 | 13.0M |
| 2025-03-25 | 17.54 | 17.86 | 17.40 | 17.50 | 14.7M |
| 2025-03-24 | 17.79 | 17.93 | 17.38 | 17.64 | 15.6M |
| 2025-03-21 | 17.91 | 18.32 | 17.70 | 17.80 | 17.1M |
| 2025-03-20 | 17.91 | 18.28 | 17.73 | 18.01 | 15.0M |
| 2025-03-19 | 17.92 | 18.08 | 17.65 | 18.00 | 14.3M |
| 2025-03-18 | 18.00 | 18.09 | 17.75 | 17.92 | 15.1M |
| 2025-03-17 | 18.44 | 18.77 | 17.90 | 17.98 | 20.8M |
| 2025-03-14 | 18.37 | 18.50 | 17.72 | 18.29 | 32.9M |
| 2025-03-13 | 18.27 | 19.12 | 18.18 | 18.46 | 52.6M |
| 2025-03-12 | 16.62 | 18.27 | 16.53 | 18.27 | 63.0M |
| 2025-03-11 | 16.30 | 16.61 | 16.22 | 16.61 | 12.7M |
| 2025-03-10 | 16.67 | 16.89 | 16.35 | 16.46 | 20.6M |
| 2025-03-07 | 16.25 | 16.64 | 16.12 | 16.39 | 19.4M |
| 2025-03-06 | 16.32 | 16.45 | 15.97 | 16.21 | 23.6M |
| 2025-03-05 | 16.01 | 16.21 | 15.89 | 16.05 | 10.8M |
| 2025-03-04 | 15.69 | 16.09 | 15.67 | 16.04 | 12.2M |
| 2025-03-03 | 15.99 | 16.15 | 15.66 | 15.80 | 21.4M |
| 2025-02-28 | 16.55 | 16.68 | 15.94 | 15.98 | 23.7M |
| 2025-02-27 | 16.89 | 16.89 | 16.36 | 16.56 | 18.2M |
| 2025-02-26 | 17.15 | 17.21 | 16.67 | 16.85 | 24.6M |
| 2025-02-25 | 17.30 | 17.39 | 16.88 | 17.00 | 27.3M |
| 2025-02-24 | 17.96 | 17.96 | 17.41 | 17.52 | 50.4M |
| 2025-02-21 | 17.01 | 17.81 | 17.01 | 17.81 | 54.4M |
| 2025-02-20 | 15.60 | 16.24 | 15.32 | 16.19 | 22.9M |
| 2025-02-19 | 15.58 | 15.70 | 15.36 | 15.63 | 10.4M |
| 2025-02-18 | 15.70 | 15.85 | 15.56 | 15.63 | 10.3M |
| 2025-02-17 | 15.95 | 16.07 | 15.57 | 15.59 | 15.3M |
| 2025-02-14 | 15.71 | 16.18 | 15.70 | 15.98 | 12.6M |
| 2025-02-13 | 15.98 | 16.00 | 15.71 | 15.75 | 11.2M |
| 2025-02-12 | 15.84 | 16.11 | 15.78 | 16.02 | 8.9M |
| 2025-02-11 | 15.98 | 16.05 | 15.68 | 15.84 | 9.7M |
| 2025-02-10 | 16.25 | 16.26 | 15.95 | 15.97 | 11.7M |
| 2025-02-07 | 16.02 | 16.39 | 15.80 | 16.21 | 10.5M |
| 2025-02-06 | 16.02 | 16.04 | 15.82 | 16.03 | 7.7M |
| 2025-02-05 | 16.50 | 16.50 | 15.95 | 16.02 | 8.4M |
| 2025-01-27 | 16.49 | 16.59 | 16.28 | 16.31 | 6.1M |
| 2025-01-24 | 16.25 | 16.74 | 16.23 | 16.41 | 8.9M |
| 2025-01-23 | 16.32 | 16.47 | 16.10 | 16.37 | 7.8M |
| 2025-01-22 | 16.25 | 16.32 | 15.97 | 16.12 | 5.7M |
| 2025-01-21 | 16.60 | 16.68 | 16.23 | 16.26 | 6.1M |
| 2025-01-20 | 16.38 | 16.88 | 16.30 | 16.56 | 8.9M |
| 2025-01-17 | 15.90 | 16.39 | 15.81 | 16.28 | 9.5M |
| 2025-01-16 | 15.62 | 15.95 | 15.53 | 15.89 | 9.7M |
| 2025-01-15 | 15.80 | 15.92 | 15.51 | 15.57 | 7.2M |
| 2025-01-14 | 15.57 | 15.92 | 15.45 | 15.85 | 10.5M |
| 2025-01-13 | 15.80 | 15.92 | 15.30 | 15.37 | 12.9M |
| 2025-01-10 | 16.53 | 16.53 | 16.01 | 16.01 | 5.8M |
| 2025-01-09 | 16.52 | 16.70 | 16.41 | 16.42 | 6.6M |
| 2025-01-08 | 16.28 | 16.72 | 15.95 | 16.63 | 12.8M |
| 2025-01-07 | 16.30 | 16.50 | 16.12 | 16.39 | 7.2M |
| 2025-01-06 | 16.56 | 16.81 | 16.14 | 16.27 | 11.6M |
| 2025-01-03 | 16.76 | 17.05 | 16.54 | 16.56 | 10.2M |
| 2025-01-02 | 16.96 | 17.40 | 16.67 | 16.79 | 13.3M |