15.92
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 | 16.00 | 16.08 | 15.66 | 15.92 | 1.4M |
| 2025-09-29 | 16.00 | 16.14 | 15.84 | 16.03 | 1.7M |
| 2025-09-26 | 15.68 | 15.88 | 15.60 | 15.87 | 2.2M |
| 2025-09-25 | 15.60 | 15.81 | 15.55 | 15.65 | 4.2M |
| 2025-09-24 | 16.31 | 16.32 | 15.72 | 15.80 | 2.3M |
| 2025-09-23 | 16.48 | 16.90 | 16.41 | 16.42 | 1.9M |
| 2025-09-22 | 16.58 | 16.64 | 16.24 | 16.41 | 1.5M |
| 2025-09-19 | 16.90 | 16.96 | 16.51 | 16.64 | 4.0M |
| 2025-09-18 | 16.65 | 16.99 | 16.62 | 16.87 | 1.9M |
| 2025-09-17 | 16.76 | 17.04 | 16.41 | 16.64 | 2.7M |
| 2025-09-16 | 16.68 | 16.68 | 16.38 | 16.60 | 2.0M |
| 2025-09-15 | 16.61 | 16.74 | 16.52 | 16.65 | 1.4M |
| 2025-09-12 | 16.44 | 16.77 | 16.43 | 16.64 | 1.6M |
| 2025-09-11 | 16.04 | 16.66 | 15.99 | 16.59 | 1.6M |
| 2025-09-10 | 16.07 | 16.15 | 15.88 | 15.98 | 1.1M |
| 2025-09-09 | 16.25 | 16.32 | 15.90 | 15.98 | 1.4M |
| 2025-09-08 | 16.39 | 16.48 | 16.21 | 16.39 | 1.4M |
| 2025-09-05 | 16.02 | 16.61 | 15.96 | 16.59 | 2.7M |
| 2025-09-04 | 15.45 | 15.87 | 15.45 | 15.86 | 2.5M |
| 2025-09-03 | 15.36 | 15.55 | 15.21 | 15.36 | 2.3M |
| 2025-09-02 | 15.31 | 15.62 | 15.29 | 15.42 | 2.8M |
| 2025-08-29 | 15.87 | 15.90 | 15.61 | 15.77 | 1.4M |
| 2025-08-28 | 16.10 | 16.10 | 15.68 | 15.84 | 1.4M |
| 2025-08-27 | 15.68 | 15.98 | 15.65 | 15.96 | 1.8M |
| 2025-08-26 | 16.00 | 16.22 | 15.83 | 15.85 | 4.3M |
| 2025-08-25 | 15.50 | 15.99 | 15.32 | 15.99 | 2.5M |
| 2025-08-22 | 15.00 | 15.74 | 14.85 | 15.58 | 2.5M |
| 2025-08-21 | 14.71 | 15.10 | 14.45 | 14.82 | 2.1M |
| 2025-08-20 | 15.03 | 15.17 | 14.81 | 14.88 | 2.0M |
| 2025-08-19 | 14.93 | 15.17 | 14.90 | 15.13 | 2.1M |
| 2025-08-18 | 14.84 | 14.94 | 14.72 | 14.85 | 1.8M |
| 2025-08-15 | 14.98 | 14.98 | 14.69 | 14.78 | 2.2M |
| 2025-08-14 | 14.47 | 15.04 | 14.41 | 14.91 | 2.8M |
| 2025-08-13 | 14.40 | 14.99 | 14.30 | 14.98 | 2.7M |
| 2025-08-12 | 13.68 | 14.27 | 13.65 | 14.21 | 2.1M |
| 2025-08-11 | 13.63 | 13.89 | 13.50 | 13.50 | 3.0M |
| 2025-08-08 | 13.87 | 13.95 | 13.51 | 13.69 | 3.0M |
| 2025-08-07 | 13.90 | 13.90 | 13.14 | 13.39 | 1.8M |
| 2025-08-06 | 13.39 | 13.79 | 13.24 | 13.67 | 3.9M |
| 2025-08-05 | 13.00 | 13.39 | 11.59 | 13.39 | 5.3M |
| 2025-08-04 | 12.13 | 12.47 | 12.00 | 12.32 | 3.4M |
| 2025-08-01 | 11.81 | 12.02 | 11.68 | 11.93 | 2.4M |
| 2025-07-31 | 12.25 | 12.47 | 12.19 | 12.19 | 2.6M |
| 2025-07-30 | 12.22 | 12.58 | 12.13 | 12.26 | 2.2M |
| 2025-07-29 | 12.02 | 12.68 | 12.02 | 12.41 | 3.6M |
| 2025-07-28 | 11.86 | 11.99 | 11.79 | 11.80 | 1.8M |
| 2025-07-25 | 11.71 | 11.89 | 11.58 | 11.88 | 1.6M |
| 2025-07-24 | 11.59 | 11.77 | 11.59 | 11.67 | 1.5M |
| 2025-07-23 | 11.68 | 11.89 | 11.62 | 11.73 | 2.1M |
| 2025-07-22 | 11.52 | 11.69 | 11.42 | 11.58 | 1.5M |
| 2025-07-21 | 11.47 | 11.71 | 11.32 | 11.41 | 1.9M |
| 2025-07-18 | 11.36 | 11.38 | 11.16 | 11.18 | 2.1M |
| 2025-07-17 | 11.16 | 11.38 | 11.08 | 11.28 | 2.0M |
| 2025-07-16 | 11.19 | 11.31 | 10.94 | 11.22 | 2.2M |
| 2025-07-15 | 11.71 | 11.71 | 11.09 | 11.09 | 2.1M |
| 2025-07-14 | 11.64 | 11.78 | 11.60 | 11.62 | 2.0M |
| 2025-07-11 | 11.63 | 11.83 | 11.60 | 11.70 | 2.8M |
| 2025-07-10 | 11.43 | 11.90 | 11.39 | 11.83 | 1.9M |
| 2025-07-09 | 11.57 | 11.62 | 11.26 | 11.48 | 1.7M |
| 2025-07-08 | 11.62 | 11.84 | 11.44 | 11.45 | 2.6M |
| 2025-07-07 | 11.61 | 11.84 | 11.52 | 11.60 | 1.9M |
| 2025-07-03 | 11.68 | 11.87 | 11.62 | 11.85 | 1.1M |
| 2025-07-02 | 11.47 | 11.72 | 11.31 | 11.65 | 3.0M |
| 2025-07-01 | 10.98 | 11.60 | 10.98 | 11.39 | 2.2M |
| 2025-06-30 | 11.21 | 11.24 | 10.97 | 11.07 | 1.9M |
| 2025-06-27 | 11.00 | 11.33 | 10.95 | 11.13 | 4.2M |
| 2025-06-26 | 10.84 | 11.01 | 10.74 | 10.99 | 1.8M |
| 2025-06-25 | 11.07 | 11.15 | 10.71 | 10.73 | 2.7M |
| 2025-06-24 | 10.99 | 11.13 | 10.93 | 11.07 | 1.7M |
| 2025-06-23 | 10.41 | 10.93 | 10.41 | 10.89 | 1.6M |
| 2025-06-20 | 10.47 | 10.64 | 10.42 | 10.48 | 2.5M |
| 2025-06-18 | 10.24 | 10.50 | 10.19 | 10.40 | 1.9M |
| 2025-06-17 | 10.47 | 10.57 | 10.14 | 10.26 | 1.9M |
| 2025-06-16 | 10.56 | 10.71 | 10.49 | 10.62 | 1.8M |
| 2025-06-13 | 10.49 | 10.56 | 10.33 | 10.41 | 1.4M |
| 2025-06-12 | 10.64 | 10.86 | 10.49 | 10.80 | 1.8M |
| 2025-06-11 | 10.80 | 11.02 | 10.65 | 10.65 | 1.4M |
| 2025-06-10 | 10.49 | 10.80 | 10.42 | 10.75 | 1.6M |
| 2025-06-09 | 10.35 | 10.49 | 10.24 | 10.36 | 2.5M |
| 2025-06-06 | 10.35 | 10.39 | 10.14 | 10.25 | 0.9M |
| 2025-06-05 | 10.20 | 10.35 | 10.10 | 10.18 | 1.5M |
| 2025-06-04 | 10.01 | 10.28 | 10.01 | 10.27 | 1.5M |
| 2025-06-03 | 9.92 | 10.06 | 9.80 | 10.06 | 1.4M |
| 2025-06-02 | 9.93 | 10.05 | 9.68 | 9.93 | 1.3M |
| 2025-05-30 | 10.05 | 10.16 | 9.93 | 10.03 | 1.4M |
| 2025-05-29 | 10.09 | 10.14 | 9.96 | 10.13 | 1.1M |
| 2025-05-28 | 10.00 | 10.08 | 9.94 | 9.98 | 1.2M |
| 2025-05-27 | 9.84 | 10.09 | 9.77 | 10.04 | 1.4M |
| 2025-05-23 | 9.43 | 9.72 | 9.43 | 9.63 | 1.5M |
| 2025-05-22 | 9.48 | 9.67 | 9.43 | 9.62 | 1.4M |
| 2025-05-21 | 10.07 | 10.14 | 9.49 | 9.52 | 1.4M |
| 2025-05-20 | 10.28 | 10.35 | 10.21 | 10.24 | 1.0M |
| 2025-05-19 | 10.25 | 10.43 | 10.20 | 10.36 | 1.4M |
| 2025-05-16 | 10.65 | 10.70 | 10.53 | 10.55 | 1.7M |
| 2025-05-15 | 10.43 | 10.61 | 10.39 | 10.58 | 1.2M |
| 2025-05-14 | 10.70 | 10.80 | 10.49 | 10.52 | 1.5M |
| 2025-05-13 | 11.06 | 11.08 | 10.79 | 10.80 | 1.5M |
| 2025-05-12 | 10.88 | 11.03 | 10.75 | 11.00 | 2.1M |
| 2025-05-09 | 10.31 | 10.39 | 10.15 | 10.26 | 1.9M |
| 2025-05-08 | 10.11 | 10.36 | 10.05 | 10.24 | 2.4M |
| 2025-05-07 | 9.88 | 10.03 | 9.88 | 9.97 | 1.8M |
| 2025-05-06 | 9.86 | 9.98 | 9.80 | 9.84 | 2.6M |
| 2025-05-05 | 9.98 | 10.19 | 9.91 | 10.01 | 2.9M |
| 2025-05-02 | 9.82 | 10.12 | 9.79 | 10.08 | 2.6M |
| 2025-05-01 | 9.48 | 9.78 | 9.41 | 9.60 | 2.6M |
| 2025-04-30 | 9.26 | 9.44 | 9.10 | 9.37 | 2.8M |
| 2025-04-29 | 9.21 | 9.58 | 9.11 | 9.41 | 4.2M |
| 2025-04-28 | 8.78 | 9.03 | 8.67 | 9.01 | 3.7M |
| 2025-04-25 | 8.88 | 8.92 | 8.68 | 8.80 | 1.3M |
| 2025-04-24 | 8.52 | 9.04 | 8.36 | 8.96 | 3.2M |
| 2025-04-23 | 8.53 | 8.90 | 8.47 | 8.52 | 3.5M |
| 2025-04-22 | 8.11 | 8.28 | 8.05 | 8.18 | 2.1M |
| 2025-04-21 | 8.20 | 8.27 | 7.82 | 7.90 | 2.0M |
| 2025-04-17 | 8.16 | 8.38 | 8.13 | 8.28 | 3.1M |
| 2025-04-16 | 8.25 | 8.38 | 8.09 | 8.15 | 3.4M |
| 2025-04-15 | 8.27 | 8.41 | 8.16 | 8.24 | 3.3M |
| 2025-04-14 | 8.27 | 8.34 | 7.98 | 8.27 | 4.2M |
| 2025-04-11 | 7.84 | 8.09 | 7.65 | 8.06 | 4.2M |
| 2025-04-10 | 8.24 | 8.43 | 7.67 | 7.99 | 4.5M |
| 2025-04-09 | 7.92 | 8.84 | 7.64 | 8.58 | 6.8M |
| 2025-04-08 | 9.05 | 9.10 | 7.94 | 8.15 | 3.3M |
| 2025-04-07 | 8.51 | 9.15 | 8.33 | 8.69 | 3.1M |
| 2025-04-04 | 9.02 | 9.10 | 8.48 | 9.00 | 2.0M |
| 2025-04-03 | 9.96 | 9.96 | 9.42 | 9.44 | 1.7M |
| 2025-04-02 | 9.95 | 10.37 | 9.95 | 10.37 | 1.7M |
| 2025-04-01 | 10.16 | 10.30 | 9.98 | 10.16 | 0.8M |
| 2025-03-31 | 10.05 | 10.27 | 9.94 | 10.22 | 1.3M |
| 2025-03-28 | 10.48 | 10.48 | 10.08 | 10.19 | 1.2M |
| 2025-03-27 | 10.63 | 10.64 | 10.36 | 10.47 | 1.9M |
| 2025-03-26 | 10.71 | 10.82 | 10.48 | 10.63 | 1.1M |
| 2025-03-25 | 10.73 | 10.96 | 10.61 | 10.66 | 1.5M |
| 2025-03-24 | 10.64 | 10.89 | 10.56 | 10.79 | 1.9M |
| 2025-03-21 | 10.37 | 10.53 | 10.22 | 10.44 | 4.0M |
| 2025-03-20 | 10.34 | 10.72 | 10.34 | 10.57 | 2.5M |
| 2025-03-19 | 10.51 | 10.73 | 10.28 | 10.50 | 2.4M |
| 2025-03-18 | 10.61 | 10.72 | 10.43 | 10.46 | 1.3M |
| 2025-03-17 | 10.55 | 10.84 | 10.55 | 10.72 | 1.9M |
| 2025-03-14 | 10.61 | 10.77 | 10.38 | 10.69 | 2.0M |
| 2025-03-13 | 11.09 | 11.11 | 10.34 | 10.39 | 1.7M |
| 2025-03-12 | 11.27 | 11.41 | 11.16 | 11.24 | 2.0M |
| 2025-03-11 | 11.15 | 11.35 | 10.98 | 11.16 | 4.0M |
| 2025-03-10 | 11.05 | 11.24 | 10.89 | 11.11 | 2.4M |
| 2025-03-07 | 11.42 | 11.45 | 11.02 | 11.20 | 1.9M |
| 2025-03-06 | 11.50 | 11.69 | 11.31 | 11.43 | 1.4M |
| 2025-03-05 | 11.39 | 11.78 | 11.30 | 11.67 | 2.0M |
| 2025-03-04 | 11.39 | 11.63 | 11.06 | 11.40 | 2.3M |
| 2025-03-03 | 11.87 | 12.00 | 11.34 | 11.54 | 2.0M |
| 2025-02-28 | 11.96 | 12.04 | 11.69 | 11.89 | 2.2M |
| 2025-02-27 | 11.94 | 12.18 | 11.81 | 11.90 | 2.1M |
| 2025-02-26 | 11.92 | 12.08 | 11.80 | 12.01 | 1.5M |
| 2025-02-25 | 11.82 | 12.08 | 11.73 | 11.86 | 1.8M |
| 2025-02-24 | 11.72 | 11.81 | 11.49 | 11.74 | 3.8M |
| 2025-02-21 | 12.32 | 12.34 | 11.59 | 11.64 | 2.5M |
| 2025-02-20 | 12.82 | 13.00 | 12.21 | 12.24 | 2.2M |
| 2025-02-19 | 13.05 | 13.21 | 12.87 | 13.02 | 2.4M |
| 2025-02-18 | 13.04 | 13.24 | 12.96 | 13.18 | 1.2M |
| 2025-02-14 | 13.10 | 13.47 | 13.10 | 13.24 | 1.4M |
| 2025-02-13 | 12.86 | 12.95 | 12.68 | 12.90 | 1.2M |
| 2025-02-12 | 12.68 | 12.88 | 12.60 | 12.75 | 1.2M |
| 2025-02-11 | 13.09 | 13.18 | 12.97 | 13.09 | 1.1M |
| 2025-02-10 | 13.08 | 13.31 | 12.91 | 13.23 | 1.8M |
| 2025-02-07 | 13.30 | 13.31 | 13.02 | 13.06 | 1.0M |
| 2025-02-06 | 13.59 | 13.63 | 13.12 | 13.30 | 1.6M |
| 2025-02-05 | 13.62 | 13.78 | 13.28 | 13.56 | 2.2M |
| 2025-02-04 | 13.14 | 13.45 | 13.10 | 13.45 | 2.9M |
| 2025-02-03 | 13.49 | 13.49 | 13.10 | 13.17 | 2.0M |
| 2025-01-31 | 13.79 | 14.00 | 13.75 | 13.79 | 1.4M |
| 2025-01-30 | 13.82 | 14.00 | 13.68 | 13.87 | 1.4M |
| 2025-01-29 | 13.68 | 13.74 | 13.44 | 13.60 | 1.1M |
| 2025-01-28 | 13.80 | 14.04 | 13.69 | 13.71 | 0.9M |
| 2025-01-27 | 13.48 | 14.28 | 13.43 | 13.85 | 1.6M |
| 2025-01-24 | 13.39 | 13.73 | 13.39 | 13.51 | 1.4M |
| 2025-01-23 | 13.23 | 13.55 | 13.21 | 13.45 | 1.0M |
| 2025-01-22 | 13.53 | 13.61 | 13.29 | 13.33 | 1.3M |
| 2025-01-21 | 13.56 | 13.82 | 13.48 | 13.67 | 1.1M |
| 2025-01-17 | 13.30 | 13.39 | 13.03 | 13.32 | 0.9M |
| 2025-01-16 | 12.96 | 13.25 | 12.91 | 13.14 | 1.5M |
| 2025-01-15 | 12.76 | 12.98 | 12.63 | 12.90 | 1.6M |
| 2025-01-14 | 12.19 | 12.23 | 11.94 | 12.09 | 0.9M |
| 2025-01-13 | 11.65 | 11.95 | 11.63 | 11.95 | 1.1M |
| 2025-01-10 | 11.81 | 11.90 | 11.53 | 11.80 | 1.9M |
| 2025-01-08 | 12.07 | 12.22 | 11.76 | 12.19 | 1.8M |
| 2025-01-07 | 12.81 | 12.98 | 12.27 | 12.29 | 1.8M |
| 2025-01-06 | 12.84 | 13.04 | 12.72 | 12.85 | 1.8M |
| 2025-01-03 | 12.64 | 12.88 | 12.55 | 12.82 | 1.7M |
| 2025-01-02 | 13.10 | 13.12 | 12.57 | 12.59 | 1.2M |