18.02
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 18.22 | 18.25 | 17.74 | 18.02 | 5.0M |
| 2025-09-29 | 18.14 | 18.35 | 18.00 | 18.20 | 3.9M |
| 2025-09-26 | 18.00 | 18.18 | 17.98 | 18.09 | 3.1M |
| 2025-09-25 | 17.98 | 18.18 | 17.78 | 17.97 | 3.6M |
| 2025-09-24 | 18.20 | 18.41 | 17.93 | 18.14 | 3.6M |
| 2025-09-23 | 18.60 | 18.66 | 18.06 | 18.19 | 5.4M |
| 2025-09-22 | 18.15 | 18.64 | 17.86 | 18.57 | 6.5M |
| 2025-09-19 | 19.39 | 19.47 | 18.19 | 18.23 | 10.3M |
| 2025-09-18 | 19.32 | 19.56 | 19.24 | 19.31 | 3.9M |
| 2025-09-17 | 19.33 | 19.64 | 19.15 | 19.17 | 3.8M |
| 2025-09-16 | 19.30 | 19.42 | 19.04 | 19.19 | 3.6M |
| 2025-09-15 | 19.77 | 19.80 | 19.34 | 19.36 | 3.9M |
| 2025-09-12 | 19.82 | 19.98 | 19.52 | 19.61 | 3.1M |
| 2025-09-11 | 20.27 | 20.43 | 19.89 | 19.90 | 4.1M |
| 2025-09-10 | 20.25 | 20.59 | 19.90 | 20.12 | 3.9M |
| 2025-09-09 | 20.39 | 20.48 | 20.08 | 20.27 | 2.8M |
| 2025-09-08 | 20.69 | 20.88 | 20.27 | 20.41 | 3.4M |
| 2025-09-05 | 20.30 | 20.78 | 19.96 | 20.77 | 5.9M |
| 2025-09-04 | 20.05 | 20.36 | 19.76 | 20.16 | 4.8M |
| 2025-09-03 | 20.09 | 20.39 | 19.95 | 20.20 | 4.2M |
| 2025-09-02 | 20.35 | 20.83 | 20.10 | 20.19 | 4.0M |
| 2025-08-29 | 20.42 | 20.69 | 20.29 | 20.67 | 3.3M |
| 2025-08-28 | 20.34 | 20.59 | 20.24 | 20.53 | 3.9M |
| 2025-08-27 | 19.89 | 20.25 | 19.85 | 20.24 | 3.0M |
| 2025-08-26 | 20.45 | 20.65 | 19.86 | 19.97 | 8.3M |
| 2025-08-25 | 20.79 | 21.00 | 20.34 | 20.53 | 3.7M |
| 2025-08-22 | 19.75 | 20.95 | 19.61 | 20.85 | 5.0M |
| 2025-08-21 | 19.32 | 19.77 | 19.09 | 19.60 | 4.1M |
| 2025-08-20 | 19.76 | 20.03 | 19.42 | 19.55 | 3.6M |
| 2025-08-19 | 19.62 | 19.91 | 19.45 | 19.80 | 2.6M |
| 2025-08-18 | 19.28 | 19.85 | 19.28 | 19.68 | 2.2M |
| 2025-08-15 | 19.57 | 19.67 | 19.21 | 19.24 | 3.9M |
| 2025-08-14 | 19.32 | 19.44 | 18.95 | 19.37 | 3.2M |
| 2025-08-13 | 18.97 | 19.63 | 18.91 | 19.61 | 4.7M |
| 2025-08-12 | 19.42 | 19.47 | 18.72 | 18.95 | 6.0M |
| 2025-08-11 | 19.72 | 19.75 | 18.41 | 18.45 | 8.4M |
| 2025-08-08 | 18.78 | 19.75 | 18.66 | 19.72 | 10.2M |
| 2025-08-07 | 20.10 | 20.15 | 17.98 | 18.79 | 16.2M |
| 2025-08-06 | 20.47 | 20.61 | 20.18 | 20.42 | 5.7M |
| 2025-08-05 | 20.58 | 20.59 | 20.14 | 20.39 | 3.8M |
| 2025-08-04 | 20.34 | 20.67 | 20.22 | 20.55 | 2.9M |
| 2025-08-01 | 20.22 | 20.42 | 19.93 | 20.25 | 3.6M |
| 2025-07-31 | 20.69 | 20.78 | 20.20 | 20.26 | 3.5M |
| 2025-07-30 | 21.14 | 21.16 | 20.67 | 20.85 | 2.8M |
| 2025-07-29 | 21.50 | 21.60 | 20.95 | 21.09 | 2.7M |
| 2025-07-28 | 21.33 | 21.66 | 21.31 | 21.49 | 3.9M |
| 2025-07-25 | 21.19 | 21.57 | 21.00 | 21.32 | 3.2M |
| 2025-07-24 | 21.66 | 22.02 | 21.02 | 21.13 | 4.9M |
| 2025-07-23 | 21.27 | 21.45 | 20.97 | 21.30 | 3.3M |
| 2025-07-22 | 21.26 | 21.38 | 21.03 | 21.18 | 3.2M |
| 2025-07-21 | 21.58 | 21.76 | 21.09 | 21.12 | 3.1M |
| 2025-07-18 | 21.81 | 21.95 | 21.27 | 21.50 | 3.1M |
| 2025-07-17 | 22.17 | 22.49 | 21.62 | 21.72 | 7.2M |
| 2025-07-16 | 22.22 | 22.33 | 21.70 | 22.20 | 3.3M |
| 2025-07-15 | 22.69 | 22.86 | 22.03 | 22.05 | 4.3M |
| 2025-07-14 | 21.79 | 22.31 | 21.69 | 22.06 | 3.8M |
| 2025-07-11 | 22.11 | 22.31 | 21.68 | 21.84 | 4.1M |
| 2025-07-10 | 22.51 | 22.92 | 22.08 | 22.25 | 3.7M |
| 2025-07-09 | 22.29 | 22.60 | 22.16 | 22.57 | 3.6M |
| 2025-07-08 | 22.24 | 22.65 | 21.99 | 22.25 | 4.0M |
| 2025-07-07 | 22.00 | 22.63 | 21.98 | 22.26 | 3.7M |
| 2025-07-03 | 21.76 | 22.25 | 21.72 | 22.14 | 1.6M |
| 2025-07-02 | 21.79 | 21.86 | 21.41 | 21.77 | 3.0M |
| 2025-07-01 | 21.82 | 22.24 | 21.39 | 21.89 | 3.0M |
| 2025-06-30 | 22.20 | 22.35 | 21.72 | 21.93 | 5.6M |
| 2025-06-27 | 22.29 | 22.47 | 21.76 | 22.00 | 12.1M |
| 2025-06-26 | 21.96 | 22.39 | 21.71 | 22.38 | 3.4M |
| 2025-06-25 | 22.47 | 22.50 | 21.70 | 21.77 | 2.7M |
| 2025-06-24 | 22.06 | 22.53 | 21.79 | 22.35 | 3.5M |
| 2025-06-23 | 21.30 | 21.71 | 21.10 | 21.65 | 2.9M |
| 2025-06-20 | 21.91 | 21.95 | 21.20 | 21.27 | 6.3M |
| 2025-06-18 | 21.95 | 22.15 | 21.67 | 21.80 | 3.5M |
| 2025-06-17 | 21.90 | 22.63 | 21.84 | 22.03 | 5.3M |
| 2025-06-16 | 22.22 | 22.55 | 22.05 | 22.18 | 3.4M |
| 2025-06-13 | 22.50 | 22.81 | 21.99 | 22.11 | 5.3M |
| 2025-06-12 | 23.11 | 23.28 | 22.70 | 22.82 | 3.3M |
| 2025-06-11 | 24.29 | 24.42 | 23.00 | 23.10 | 10.4M |
| 2025-06-10 | 24.25 | 25.07 | 24.23 | 24.75 | 5.2M |
| 2025-06-09 | 24.00 | 24.37 | 23.73 | 24.21 | 4.1M |
| 2025-06-06 | 24.00 | 24.07 | 23.46 | 23.91 | 4.1M |
| 2025-06-05 | 23.14 | 23.67 | 23.02 | 23.66 | 4.0M |
| 2025-06-04 | 22.87 | 23.19 | 22.78 | 23.12 | 2.1M |
| 2025-06-03 | 22.99 | 23.15 | 22.55 | 22.87 | 2.0M |
| 2025-06-02 | 22.92 | 23.15 | 22.37 | 22.82 | 3.0M |
| 2025-05-30 | 22.20 | 23.15 | 22.18 | 23.10 | 4.1M |
| 2025-05-29 | 22.24 | 22.30 | 21.79 | 22.23 | 2.5M |
| 2025-05-28 | 22.45 | 22.59 | 21.98 | 22.00 | 3.0M |
| 2025-05-27 | 22.41 | 22.66 | 22.26 | 22.39 | 2.8M |
| 2025-05-23 | 22.03 | 22.30 | 21.93 | 22.04 | 2.1M |
| 2025-05-22 | 22.40 | 22.56 | 22.13 | 22.18 | 2.6M |
| 2025-05-21 | 23.52 | 23.55 | 22.30 | 22.44 | 3.2M |
| 2025-05-20 | 23.45 | 23.89 | 23.31 | 23.66 | 4.3M |
| 2025-05-19 | 23.39 | 23.79 | 23.36 | 23.52 | 2.5M |
| 2025-05-16 | 23.64 | 23.91 | 23.64 | 23.83 | 4.1M |
| 2025-05-15 | 23.99 | 24.10 | 23.59 | 24.01 | 1.9M |
| 2025-05-14 | 24.33 | 24.49 | 24.07 | 24.08 | 1.9M |
| 2025-05-13 | 24.38 | 24.56 | 23.91 | 24.31 | 3.0M |
| 2025-05-12 | 24.25 | 24.63 | 24.02 | 24.37 | 3.4M |
| 2025-05-09 | 23.19 | 23.61 | 22.89 | 23.59 | 3.1M |
| 2025-05-08 | 23.25 | 23.29 | 22.92 | 22.96 | 2.6M |
| 2025-05-07 | 23.10 | 23.28 | 22.77 | 22.89 | 2.7M |
| 2025-05-06 | 22.51 | 23.20 | 22.42 | 22.86 | 2.4M |
| 2025-05-05 | 22.85 | 23.39 | 22.70 | 22.72 | 2.5M |
| 2025-05-02 | 23.02 | 23.31 | 22.52 | 23.13 | 6.4M |
| 2025-05-01 | 22.87 | 23.91 | 22.54 | 22.91 | 6.9M |
| 2025-04-30 | 22.41 | 22.79 | 22.24 | 22.74 | 4.5M |
| 2025-04-29 | 22.72 | 22.83 | 22.44 | 22.72 | 7.0M |
| 2025-04-28 | 22.70 | 22.92 | 22.16 | 22.75 | 3.2M |
| 2025-04-25 | 22.71 | 22.89 | 21.91 | 22.74 | 2.6M |
| 2025-04-24 | 22.28 | 22.87 | 22.14 | 22.75 | 2.4M |
| 2025-04-23 | 22.78 | 23.25 | 22.12 | 22.30 | 3.9M |
| 2025-04-22 | 21.53 | 21.96 | 21.28 | 21.91 | 5.9M |
| 2025-04-21 | 22.83 | 22.96 | 21.13 | 21.33 | 2.1M |
| 2025-04-17 | 23.30 | 23.30 | 22.91 | 23.07 | 3.6M |
| 2025-04-16 | 23.06 | 23.55 | 22.82 | 23.07 | 2.2M |
| 2025-04-15 | 23.03 | 23.45 | 22.80 | 23.37 | 1.9M |
| 2025-04-14 | 23.70 | 23.70 | 22.77 | 23.11 | 1.5M |
| 2025-04-11 | 22.97 | 23.19 | 22.30 | 23.07 | 2.3M |
| 2025-04-10 | 23.30 | 23.66 | 22.46 | 23.06 | 1.9M |
| 2025-04-09 | 22.01 | 24.29 | 21.67 | 23.96 | 3.5M |
| 2025-04-08 | 23.57 | 23.75 | 21.80 | 22.19 | 2.4M |
| 2025-04-07 | 22.38 | 23.86 | 21.63 | 22.94 | 3.9M |
| 2025-04-04 | 23.87 | 24.43 | 23.31 | 23.43 | 2.4M |
| 2025-04-03 | 26.94 | 26.94 | 24.72 | 25.05 | 1.8M |
| 2025-04-02 | 25.83 | 26.83 | 25.80 | 26.73 | 1.4M |
| 2025-04-01 | 26.68 | 27.09 | 25.85 | 26.20 | 1.7M |
| 2025-03-31 | 26.10 | 26.96 | 25.62 | 26.80 | 2.6M |
| 2025-03-28 | 27.03 | 27.04 | 26.18 | 26.53 | 1.4M |
| 2025-03-27 | 27.24 | 27.62 | 26.89 | 27.03 | 1.6M |
| 2025-03-26 | 27.56 | 27.76 | 26.89 | 27.29 | 1.7M |
| 2025-03-25 | 27.22 | 27.63 | 26.99 | 27.60 | 2.4M |
| 2025-03-24 | 27.11 | 27.25 | 26.83 | 27.07 | 2.2M |
| 2025-03-21 | 26.38 | 26.89 | 26.29 | 26.49 | 5.4M |
| 2025-03-20 | 26.26 | 26.98 | 26.26 | 26.69 | 3.1M |
| 2025-03-19 | 26.54 | 26.99 | 26.28 | 26.48 | 4.0M |
| 2025-03-18 | 26.24 | 26.65 | 26.18 | 26.62 | 2.4M |
| 2025-03-17 | 26.35 | 26.81 | 26.21 | 26.59 | 4.7M |
| 2025-03-14 | 26.83 | 27.06 | 26.42 | 26.91 | 2.6M |
| 2025-03-13 | 27.60 | 27.67 | 26.20 | 26.40 | 2.5M |
| 2025-03-12 | 27.68 | 27.99 | 27.06 | 27.54 | 3.7M |
| 2025-03-11 | 27.64 | 28.19 | 27.07 | 27.54 | 1.7M |
| 2025-03-10 | 28.15 | 28.37 | 27.28 | 27.60 | 2.1M |
| 2025-03-07 | 29.23 | 29.43 | 27.84 | 28.74 | 3.2M |
| 2025-03-06 | 30.22 | 30.85 | 29.05 | 29.28 | 3.9M |
| 2025-03-05 | 30.07 | 30.85 | 29.78 | 30.69 | 1.8M |
| 2025-03-04 | 30.12 | 30.62 | 29.72 | 30.07 | 2.1M |
| 2025-03-03 | 31.18 | 31.49 | 30.12 | 30.36 | 3.0M |
| 2025-02-28 | 29.92 | 31.19 | 29.73 | 31.10 | 3.4M |
| 2025-02-27 | 30.49 | 30.75 | 29.76 | 29.81 | 2.3M |
| 2025-02-26 | 30.60 | 31.54 | 30.17 | 30.33 | 3.6M |
| 2025-02-25 | 30.75 | 30.95 | 30.12 | 30.60 | 2.6M |
| 2025-02-24 | 31.14 | 31.57 | 30.03 | 30.57 | 3.6M |
| 2025-02-21 | 30.15 | 31.90 | 30.01 | 31.26 | 5.1M |
| 2025-02-20 | 31.77 | 32.00 | 29.36 | 29.94 | 13.1M |
| 2025-02-19 | 27.39 | 27.49 | 26.72 | 27.04 | 3.3M |
| 2025-02-18 | 26.83 | 27.66 | 26.71 | 27.64 | 3.0M |
| 2025-02-14 | 27.57 | 27.84 | 26.85 | 26.91 | 2.3M |
| 2025-02-13 | 27.71 | 27.81 | 27.23 | 27.75 | 1.6M |
| 2025-02-12 | 27.39 | 27.72 | 27.27 | 27.46 | 0.9M |
| 2025-02-11 | 27.85 | 28.14 | 27.61 | 27.69 | 1.3M |
| 2025-02-10 | 28.81 | 29.09 | 28.08 | 28.10 | 1.1M |
| 2025-02-07 | 29.24 | 29.58 | 28.56 | 28.66 | 1.8M |
| 2025-02-06 | 28.91 | 29.24 | 28.84 | 29.08 | 1.6M |
| 2025-02-05 | 28.54 | 28.76 | 28.39 | 28.67 | 2.3M |
| 2025-02-04 | 28.62 | 28.76 | 28.02 | 28.40 | 1.1M |
| 2025-02-03 | 27.77 | 28.55 | 27.53 | 28.46 | 1.7M |
| 2025-01-31 | 28.67 | 28.80 | 28.01 | 28.16 | 1.3M |
| 2025-01-30 | 28.84 | 28.98 | 28.27 | 28.47 | 1.4M |
| 2025-01-29 | 28.96 | 29.10 | 28.54 | 28.68 | 1.1M |
| 2025-01-28 | 28.47 | 29.17 | 28.03 | 28.92 | 1.3M |
| 2025-01-27 | 27.93 | 28.52 | 27.77 | 28.11 | 1.1M |
| 2025-01-24 | 28.33 | 28.51 | 27.85 | 28.25 | 1.8M |
| 2025-01-23 | 28.29 | 28.56 | 28.12 | 28.33 | 3.0M |
| 2025-01-22 | 29.35 | 29.48 | 28.27 | 28.48 | 2.3M |
| 2025-01-21 | 28.38 | 29.16 | 28.26 | 28.99 | 3.4M |
| 2025-01-17 | 28.37 | 28.44 | 27.88 | 27.98 | 3.1M |
| 2025-01-16 | 27.02 | 27.47 | 26.99 | 27.09 | 2.3M |
| 2025-01-15 | 27.13 | 27.29 | 26.70 | 26.96 | 1.9M |
| 2025-01-14 | 26.19 | 26.61 | 25.71 | 26.45 | 2.6M |
| 2025-01-13 | 26.71 | 27.08 | 25.39 | 25.90 | 4.0M |
| 2025-01-10 | 26.80 | 27.80 | 26.67 | 27.03 | 2.7M |
| 2025-01-08 | 26.80 | 27.32 | 26.45 | 27.26 | 2.2M |
| 2025-01-07 | 27.14 | 27.17 | 26.22 | 26.86 | 2.3M |
| 2025-01-06 | 27.85 | 27.89 | 27.14 | 27.20 | 1.4M |
| 2025-01-03 | 27.32 | 27.97 | 27.07 | 27.86 | 1.3M |
| 2025-01-02 | 27.65 | 27.73 | 27.11 | 27.21 | 1.3M |