19.22
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 |
---|---|---|---|---|---|
2023-12-29 | 18.04 | 18.19 | 17.85 | 17.99 | 29.4M |
2023-12-28 | 17.67 | 18.50 | 17.62 | 18.26 | 40.5M |
2023-12-27 | 17.40 | 18.40 | 17.38 | 17.94 | 41.6M |
2023-12-26 | 17.24 | 17.79 | 17.22 | 17.48 | 30.0M |
2023-12-25 | 17.52 | 17.72 | 17.21 | 17.25 | 25.1M |
2023-12-22 | 18.02 | 18.15 | 17.75 | 17.90 | 23.7M |
2023-12-21 | 18.61 | 18.79 | 17.90 | 18.12 | 40.6M |
2023-12-20 | 19.22 | 19.41 | 18.46 | 18.61 | 47.5M |
2023-12-19 | 21.03 | 21.40 | 19.08 | 19.34 | 68.5M |
2023-12-18 | 20.99 | 21.45 | 20.80 | 21.20 | 28.5M |
2023-12-15 | 20.55 | 21.47 | 20.35 | 20.96 | 40.6M |
2023-12-14 | 21.20 | 21.25 | 20.56 | 20.58 | 33.4M |
2023-12-13 | 21.00 | 21.46 | 20.86 | 21.10 | 36.4M |
2023-12-12 | 21.27 | 21.67 | 20.91 | 21.10 | 48.2M |
2023-12-11 | 20.30 | 22.29 | 19.70 | 21.59 | 79.1M |
2023-12-08 | 20.19 | 21.18 | 20.17 | 20.30 | 69.3M |
2023-12-07 | 19.70 | 20.89 | 19.50 | 20.43 | 69.0M |
2023-12-06 | 20.05 | 20.72 | 19.73 | 19.75 | 55.4M |
2023-12-05 | 19.40 | 21.19 | 19.20 | 20.16 | 77.2M |
2023-12-04 | 19.48 | 19.69 | 19.18 | 19.50 | 28.9M |
2023-12-01 | 19.35 | 19.79 | 19.29 | 19.60 | 44.7M |
2023-11-30 | 18.41 | 19.78 | 18.41 | 19.55 | 64.2M |
2023-11-29 | 18.70 | 18.79 | 18.41 | 18.41 | 24.4M |
2023-11-28 | 18.60 | 19.18 | 18.60 | 18.89 | 32.4M |
2023-11-27 | 18.69 | 18.87 | 18.34 | 18.61 | 23.9M |
2023-11-24 | 18.85 | 18.89 | 18.50 | 18.69 | 23.6M |
2023-11-23 | 19.03 | 19.09 | 18.63 | 18.90 | 26.0M |
2023-11-22 | 19.30 | 19.69 | 18.90 | 18.94 | 42.1M |
2023-11-21 | 20.10 | 20.48 | 19.48 | 19.54 | 51.2M |
2023-11-20 | 19.51 | 20.11 | 19.06 | 19.95 | 53.4M |
2023-11-17 | 19.60 | 20.01 | 19.41 | 19.70 | 44.7M |
2023-11-16 | 19.79 | 20.59 | 19.61 | 19.79 | 73.9M |
2023-11-15 | 19.16 | 20.74 | 19.12 | 19.93 | 106.4M |
2023-11-14 | 18.05 | 19.41 | 17.95 | 18.85 | 60.8M |
2023-11-13 | 18.50 | 18.55 | 17.98 | 18.14 | 35.5M |
2023-11-10 | 18.50 | 19.00 | 18.44 | 18.73 | 45.3M |
2023-11-09 | 18.40 | 19.31 | 18.39 | 18.87 | 58.0M |
2023-11-08 | 18.43 | 18.92 | 18.33 | 18.53 | 58.2M |
2023-11-07 | 17.45 | 19.32 | 17.35 | 18.50 | 87.4M |
2023-11-06 | 17.12 | 17.72 | 16.98 | 17.57 | 62.9M |
2023-11-03 | 16.67 | 16.97 | 16.46 | 16.67 | 23.7M |
2023-11-02 | 17.05 | 17.23 | 16.66 | 16.68 | 24.1M |
2023-11-01 | 17.27 | 17.38 | 17.00 | 17.20 | 21.1M |
2023-10-31 | 17.19 | 17.39 | 16.98 | 17.11 | 23.6M |
2023-10-30 | 16.76 | 17.39 | 16.70 | 17.26 | 34.1M |
2023-10-27 | 16.81 | 16.89 | 16.52 | 16.84 | 26.6M |
2023-10-26 | 16.90 | 17.16 | 16.78 | 16.98 | 31.2M |
2023-10-25 | 17.67 | 17.70 | 17.00 | 17.05 | 52.8M |
2023-10-24 | 16.86 | 17.87 | 16.81 | 17.57 | 67.2M |
2023-10-23 | 17.01 | 17.03 | 16.31 | 16.76 | 37.1M |
2023-10-20 | 16.95 | 17.39 | 16.87 | 17.21 | 46.1M |
2023-10-19 | 16.85 | 17.65 | 16.80 | 17.03 | 56.8M |
2023-10-18 | 16.45 | 17.28 | 16.40 | 16.91 | 51.3M |
2023-10-17 | 16.27 | 17.08 | 16.14 | 16.71 | 54.8M |
2023-10-16 | 16.08 | 16.62 | 16.06 | 16.27 | 24.4M |
2023-10-13 | 16.06 | 16.33 | 15.96 | 16.18 | 22.2M |
2023-10-12 | 16.86 | 16.98 | 16.25 | 16.49 | 29.0M |
2023-10-11 | 16.51 | 16.60 | 16.32 | 16.40 | 18.3M |
2023-10-10 | 16.63 | 16.73 | 16.42 | 16.50 | 18.5M |
2023-10-09 | 16.89 | 16.94 | 16.44 | 16.55 | 31.3M |
2023-09-28 | 17.45 | 17.61 | 17.07 | 17.18 | 26.8M |
2023-09-27 | 17.52 | 17.64 | 17.22 | 17.27 | 28.8M |
2023-09-26 | 17.38 | 17.87 | 17.31 | 17.50 | 33.1M |
2023-09-25 | 17.48 | 17.67 | 17.30 | 17.35 | 39.7M |
2023-09-22 | 17.00 | 18.18 | 16.87 | 17.93 | 74.5M |
2023-09-21 | 16.89 | 17.20 | 16.82 | 16.87 | 19.6M |
2023-09-20 | 16.93 | 17.25 | 16.91 | 16.98 | 23.2M |
2023-09-19 | 17.00 | 17.29 | 16.93 | 16.97 | 25.1M |
2023-09-18 | 17.10 | 17.29 | 16.98 | 17.03 | 21.3M |
2023-09-15 | 17.40 | 17.57 | 17.15 | 17.26 | 27.7M |
2023-09-14 | 17.44 | 17.59 | 17.17 | 17.25 | 21.7M |
2023-09-13 | 17.85 | 17.95 | 17.37 | 17.48 | 27.6M |
2023-09-12 | 18.05 | 18.30 | 17.86 | 17.88 | 32.8M |
2023-09-11 | 18.28 | 18.30 | 17.02 | 18.22 | 60.5M |
2023-09-08 | 18.47 | 18.70 | 18.10 | 18.33 | 48.1M |
2023-09-07 | 18.11 | 19.12 | 18.11 | 18.71 | 78.1M |
2023-09-06 | 18.20 | 18.46 | 18.05 | 18.17 | 38.6M |
2023-09-05 | 18.13 | 18.60 | 18.04 | 18.41 | 50.4M |
2023-09-04 | 18.40 | 18.54 | 18.09 | 18.28 | 46.7M |
2023-09-01 | 19.50 | 19.58 | 18.35 | 18.41 | 77.8M |
2023-08-31 | 20.20 | 20.58 | 19.33 | 19.33 | 72.6M |
2023-08-30 | 21.60 | 21.60 | 20.18 | 20.45 | 95.4M |
2023-08-29 | 21.63 | 22.40 | 20.83 | 22.10 | 117.8M |
2023-08-28 | 23.05 | 23.05 | 21.35 | 21.42 | 145.9M |
2023-08-25 | 20.01 | 21.76 | 20.01 | 20.95 | 94.8M |
2023-08-24 | 21.70 | 21.99 | 20.21 | 20.25 | 119.0M |
2023-08-23 | 21.11 | 22.47 | 20.92 | 21.49 | 141.6M |
2023-08-22 | 19.73 | 22.02 | 19.21 | 21.75 | 155.8M |
2023-08-21 | 20.05 | 20.46 | 19.68 | 20.02 | 84.6M |
2023-08-18 | 22.01 | 22.55 | 20.10 | 20.40 | 142.6M |
2023-08-17 | 20.80 | 23.32 | 20.70 | 22.36 | 188.6M |
2023-08-16 | 18.73 | 21.32 | 18.52 | 21.20 | 169.3M |
2023-08-15 | 18.23 | 19.71 | 18.14 | 19.38 | 89.8M |
2023-08-14 | 17.48 | 19.18 | 17.41 | 18.54 | 88.8M |
2023-08-11 | 19.03 | 19.08 | 18.09 | 18.12 | 84.7M |
2023-08-10 | 18.68 | 20.14 | 18.68 | 19.79 | 118.4M |
2023-08-09 | 18.36 | 19.17 | 18.00 | 18.36 | 81.4M |
2023-08-08 | 20.00 | 20.00 | 18.89 | 18.89 | 107.2M |
2023-08-07 | 19.18 | 21.48 | 18.92 | 20.99 | 168.9M |
2023-08-04 | 18.71 | 19.98 | 18.16 | 19.98 | 175.6M |
2023-08-03 | 17.56 | 18.53 | 16.89 | 18.16 | 112.8M |
2023-08-02 | 16.98 | 17.80 | 16.87 | 17.28 | 85.7M |
2023-08-01 | 16.87 | 17.68 | 16.46 | 16.93 | 120.2M |
2023-07-31 | 17.54 | 17.97 | 17.18 | 17.18 | 193.7M |
2023-07-28 | 14.89 | 16.34 | 14.86 | 16.34 | 88.8M |
2023-07-27 | 15.15 | 15.25 | 14.78 | 14.85 | 31.7M |
2023-07-26 | 15.43 | 15.64 | 15.11 | 15.28 | 55.2M |
2023-07-25 | 15.50 | 15.80 | 15.10 | 15.62 | 81.6M |
2023-07-24 | 14.23 | 14.57 | 14.10 | 14.36 | 11.9M |
2023-07-21 | 14.25 | 14.37 | 14.21 | 14.30 | 9.5M |
2023-07-20 | 14.50 | 14.54 | 14.21 | 14.28 | 14.9M |
2023-07-19 | 14.13 | 14.58 | 14.11 | 14.48 | 22.6M |
2023-07-18 | 14.02 | 14.53 | 13.97 | 14.25 | 18.3M |
2023-07-17 | 14.12 | 14.12 | 13.93 | 14.01 | 7.7M |
2023-07-14 | 14.19 | 14.22 | 14.08 | 14.14 | 9.6M |
2023-07-13 | 14.04 | 14.30 | 14.00 | 14.20 | 15.4M |
2023-07-12 | 14.10 | 14.21 | 13.93 | 13.95 | 10.6M |
2023-07-11 | 13.97 | 14.10 | 13.94 | 14.10 | 6.9M |
2023-07-10 | 14.06 | 14.14 | 13.97 | 14.00 | 7.2M |
2023-07-07 | 13.93 | 14.19 | 13.93 | 14.04 | 9.2M |
2023-07-06 | 14.00 | 14.12 | 13.95 | 13.99 | 7.7M |
2023-07-05 | 14.23 | 14.24 | 14.04 | 14.06 | 9.4M |
2023-07-04 | 14.28 | 14.34 | 14.15 | 14.23 | 9.6M |
2023-07-03 | 14.12 | 14.39 | 14.10 | 14.30 | 14.1M |
2023-06-30 | 13.88 | 14.47 | 13.88 | 14.26 | 22.6M |
2023-06-29 | 13.71 | 13.97 | 13.71 | 13.80 | 8.3M |
2023-06-28 | 14.15 | 14.19 | 13.61 | 13.88 | 14.0M |
2023-06-27 | 14.13 | 14.25 | 14.12 | 14.20 | 8.9M |
2023-06-26 | 14.11 | 14.22 | 14.06 | 14.09 | 11.1M |
2023-06-21 | 14.64 | 14.78 | 14.26 | 14.29 | 18.7M |
2023-06-20 | 14.80 | 14.92 | 14.67 | 14.68 | 16.5M |
2023-06-19 | 14.96 | 14.98 | 14.83 | 14.86 | 17.0M |
2023-06-16 | 15.07 | 15.14 | 14.86 | 15.03 | 23.2M |
2023-06-15 | 14.84 | 15.29 | 14.75 | 15.10 | 39.1M |
2023-06-14 | 14.94 | 15.17 | 14.74 | 14.82 | 31.0M |
2023-06-13 | 14.40 | 15.16 | 14.37 | 14.94 | 41.4M |
2023-06-12 | 14.50 | 14.51 | 14.31 | 14.40 | 11.9M |
2023-06-09 | 14.58 | 14.68 | 14.42 | 14.58 | 18.7M |
2023-06-08 | 14.24 | 14.98 | 14.17 | 14.63 | 32.6M |
2023-06-07 | 14.05 | 14.63 | 14.05 | 14.28 | 17.8M |
2023-06-06 | 14.46 | 14.55 | 14.07 | 14.08 | 21.0M |
2023-06-05 | 14.73 | 14.84 | 14.56 | 14.58 | 16.3M |
2023-06-02 | 14.67 | 14.86 | 14.58 | 14.78 | 19.4M |
2023-06-01 | 14.53 | 14.73 | 14.43 | 14.57 | 15.0M |
2023-05-31 | 14.52 | 14.66 | 14.49 | 14.57 | 12.1M |
2023-05-30 | 14.31 | 14.65 | 14.26 | 14.62 | 16.2M |
2023-05-29 | 14.75 | 14.75 | 14.32 | 14.37 | 19.9M |
2023-05-26 | 14.80 | 14.89 | 14.55 | 14.72 | 23.8M |
2023-05-25 | 14.50 | 15.00 | 14.44 | 14.95 | 35.4M |
2023-05-24 | 14.47 | 14.66 | 14.41 | 14.51 | 12.2M |
2023-05-23 | 14.64 | 14.74 | 14.52 | 14.52 | 14.5M |
2023-05-22 | 14.56 | 14.65 | 14.48 | 14.64 | 11.6M |
2023-05-19 | 14.91 | 14.98 | 14.58 | 14.58 | 22.2M |
2023-05-18 | 15.20 | 15.24 | 14.92 | 14.96 | 22.5M |
2023-05-17 | 15.27 | 15.42 | 15.12 | 15.17 | 17.1M |
2023-05-16 | 15.60 | 15.85 | 15.31 | 15.34 | 22.5M |
2023-05-15 | 15.53 | 15.84 | 14.88 | 15.68 | 39.6M |
2023-05-12 | 15.60 | 15.92 | 15.46 | 15.52 | 33.0M |
2023-05-11 | 15.37 | 16.50 | 15.36 | 15.88 | 63.6M |
2023-05-10 | 16.00 | 16.10 | 15.10 | 15.31 | 68.5M |
2023-05-09 | 15.45 | 16.94 | 15.32 | 16.21 | 112.7M |
2023-05-08 | 14.67 | 16.16 | 14.34 | 15.40 | 54.0M |
2023-05-05 | 14.67 | 15.14 | 14.64 | 14.70 | 27.9M |
2023-05-04 | 14.49 | 14.81 | 14.41 | 14.66 | 17.0M |
2023-04-28 | 14.61 | 14.82 | 14.48 | 14.62 | 23.6M |
2023-04-27 | 14.31 | 14.51 | 14.26 | 14.40 | 18.5M |
2023-04-26 | 14.31 | 14.53 | 14.21 | 14.38 | 16.6M |
2023-04-25 | 14.60 | 14.67 | 13.96 | 14.39 | 24.7M |
2023-04-24 | 14.49 | 14.72 | 14.32 | 14.59 | 20.3M |
2023-04-21 | 15.70 | 15.70 | 14.58 | 14.68 | 41.7M |
2023-04-20 | 15.61 | 15.87 | 15.51 | 15.79 | 23.5M |
2023-04-19 | 16.32 | 16.40 | 15.66 | 15.71 | 41.1M |
2023-04-18 | 16.88 | 17.21 | 16.38 | 16.49 | 45.3M |
2023-04-17 | 16.66 | 17.57 | 16.62 | 17.05 | 63.2M |
2023-04-14 | 16.35 | 16.88 | 16.32 | 16.71 | 42.3M |
2023-04-13 | 16.71 | 16.83 | 16.12 | 16.24 | 37.7M |
2023-04-12 | 16.70 | 17.13 | 16.52 | 16.82 | 38.5M |
2023-04-11 | 17.00 | 17.43 | 16.70 | 16.87 | 49.0M |
2023-04-10 | 17.41 | 17.74 | 16.70 | 16.81 | 61.5M |
2023-04-07 | 16.60 | 18.00 | 16.41 | 17.12 | 78.4M |
2023-04-06 | 16.41 | 16.70 | 16.12 | 16.63 | 47.1M |
2023-04-04 | 16.18 | 16.51 | 16.07 | 16.49 | 50.8M |
2023-04-03 | 15.30 | 16.82 | 15.30 | 16.29 | 78.0M |
2023-03-31 | 15.45 | 15.55 | 15.27 | 15.35 | 24.1M |
2023-03-30 | 15.29 | 15.92 | 15.08 | 15.57 | 38.6M |
2023-03-29 | 15.60 | 15.64 | 15.09 | 15.21 | 25.9M |
2023-03-28 | 15.97 | 16.01 | 15.53 | 15.54 | 21.5M |
2023-03-27 | 16.02 | 16.20 | 15.66 | 15.97 | 33.7M |
2023-03-24 | 16.34 | 16.41 | 16.01 | 16.05 | 33.7M |
2023-03-23 | 15.90 | 16.27 | 15.85 | 16.25 | 35.6M |
2023-03-22 | 15.75 | 16.25 | 15.72 | 16.07 | 38.8M |
2023-03-21 | 15.56 | 15.72 | 15.51 | 15.64 | 18.3M |
2023-03-20 | 15.81 | 15.96 | 15.49 | 15.54 | 23.4M |
2023-03-17 | 15.80 | 16.05 | 15.78 | 15.84 | 27.6M |
2023-03-16 | 15.82 | 16.09 | 15.60 | 15.62 | 23.4M |
2023-03-15 | 16.20 | 16.47 | 16.02 | 16.04 | 24.6M |
2023-03-14 | 16.45 | 16.49 | 15.87 | 16.04 | 27.4M |
2023-03-13 | 16.42 | 16.59 | 16.27 | 16.51 | 24.4M |
2023-03-10 | 16.42 | 16.85 | 16.39 | 16.49 | 31.6M |
2023-03-09 | 16.77 | 16.85 | 16.45 | 16.46 | 29.1M |
2023-03-08 | 16.73 | 16.92 | 16.53 | 16.80 | 32.7M |
2023-03-07 | 17.56 | 17.81 | 16.92 | 16.94 | 42.6M |
2023-03-06 | 17.78 | 17.90 | 17.42 | 17.66 | 43.8M |
2023-03-03 | 17.76 | 18.05 | 17.43 | 17.96 | 54.4M |
2023-03-02 | 18.12 | 18.34 | 17.75 | 17.76 | 49.8M |
2023-03-01 | 17.70 | 18.47 | 17.60 | 18.31 | 64.4M |
2023-02-28 | 17.72 | 17.81 | 17.41 | 17.80 | 37.5M |
2023-02-27 | 17.51 | 17.79 | 17.32 | 17.75 | 45.3M |
2023-02-24 | 17.75 | 18.45 | 17.66 | 17.98 | 71.7M |
2023-02-23 | 17.65 | 18.18 | 17.64 | 17.74 | 49.0M |
2023-02-22 | 17.80 | 18.14 | 17.65 | 17.65 | 36.4M |
2023-02-21 | 17.77 | 18.05 | 17.46 | 17.90 | 55.7M |
2023-02-20 | 17.58 | 18.13 | 17.29 | 17.88 | 76.1M |
2023-02-17 | 18.39 | 18.47 | 17.31 | 17.31 | 93.9M |
2023-02-16 | 18.67 | 19.66 | 18.50 | 18.69 | 105.4M |
2023-02-15 | 18.60 | 18.96 | 18.40 | 18.80 | 62.9M |
2023-02-14 | 18.85 | 18.94 | 18.45 | 18.67 | 70.9M |
2023-02-13 | 18.70 | 19.15 | 18.68 | 18.90 | 73.5M |
2023-02-10 | 20.18 | 20.30 | 18.94 | 18.95 | 152.3M |
2023-02-09 | 21.05 | 21.05 | 19.97 | 21.04 | 254.9M |
2023-02-08 | 19.14 | 19.14 | 19.14 | 19.14 | 14.4M |
2023-02-07 | 17.40 | 17.40 | 17.40 | 17.40 | 6.2M |
2023-02-06 | 15.82 | 15.82 | 15.82 | 15.82 | 5.8M |
2023-02-03 | 14.38 | 14.38 | 14.38 | 14.38 | 2.4M |
2023-02-02 | 13.07 | 13.07 | 13.07 | 13.07 | 2.1M |
2023-02-01 | 9.90 | 11.88 | 9.90 | 11.88 | 7.7M |