16.88
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 | 17.80 | 17.99 | 16.81 | 16.88 | 60.7M |
| 2025-09-25 | 17.90 | 19.11 | 17.86 | 18.06 | 63.6M |
| 2025-09-24 | 17.90 | 18.06 | 17.38 | 17.96 | 40.1M |
| 2025-09-23 | 18.78 | 18.88 | 17.36 | 17.81 | 63.6M |
| 2025-09-22 | 19.16 | 19.20 | 18.42 | 18.74 | 52.0M |
| 2025-09-19 | 19.14 | 19.48 | 18.47 | 18.72 | 57.9M |
| 2025-09-18 | 19.14 | 19.99 | 18.80 | 19.14 | 99.9M |
| 2025-09-17 | 17.59 | 20.00 | 17.54 | 19.14 | 112.6M |
| 2025-09-16 | 17.39 | 17.84 | 17.22 | 17.70 | 47.8M |
| 2025-09-15 | 18.00 | 18.13 | 17.18 | 17.21 | 51.8M |
| 2025-09-12 | 18.31 | 18.32 | 17.55 | 17.70 | 68.8M |
| 2025-09-11 | 17.90 | 18.74 | 17.11 | 18.43 | 99.2M |
| 2025-09-10 | 18.38 | 19.40 | 17.90 | 18.00 | 94.0M |
| 2025-09-09 | 20.00 | 20.11 | 18.14 | 18.20 | 139.6M |
| 2025-09-08 | 20.18 | 22.05 | 19.65 | 20.73 | 162.3M |
| 2025-09-05 | 19.30 | 19.62 | 17.18 | 19.26 | 142.2M |
| 2025-09-04 | 19.19 | 20.88 | 18.19 | 18.60 | 165.2M |
| 2025-09-03 | 17.22 | 18.65 | 16.91 | 17.90 | 100.5M |
| 2025-09-02 | 19.02 | 19.07 | 16.95 | 17.00 | 109.2M |
| 2025-09-01 | 18.30 | 18.88 | 17.91 | 18.85 | 109.5M |
| 2025-08-29 | 17.93 | 18.49 | 17.68 | 18.24 | 104.7M |
| 2025-08-28 | 17.10 | 17.78 | 16.95 | 17.75 | 93.9M |
| 2025-08-27 | 18.36 | 18.97 | 17.16 | 17.23 | 129.8M |
| 2025-08-26 | 18.00 | 19.78 | 17.80 | 18.28 | 143.9M |
| 2025-08-25 | 17.55 | 19.43 | 17.06 | 18.64 | 149.8M |
| 2025-08-22 | 17.02 | 18.26 | 16.76 | 17.69 | 156.9M |
| 2025-08-21 | 17.80 | 18.29 | 16.76 | 17.23 | 154.5M |
| 2025-08-20 | 17.18 | 19.53 | 17.18 | 18.26 | 201.2M |
| 2025-08-19 | 14.00 | 16.98 | 13.89 | 16.98 | 181.2M |
| 2025-08-18 | 13.80 | 14.60 | 13.59 | 14.15 | 97.4M |
| 2025-08-15 | 13.21 | 14.04 | 13.04 | 13.73 | 102.3M |
| 2025-08-14 | 13.51 | 14.12 | 13.08 | 13.31 | 131.1M |
| 2025-08-13 | 12.43 | 12.96 | 12.33 | 12.92 | 80.6M |
| 2025-08-12 | 12.34 | 12.59 | 12.18 | 12.37 | 57.2M |
| 2025-08-11 | 12.01 | 12.47 | 12.00 | 12.29 | 54.5M |
| 2025-08-08 | 12.05 | 12.08 | 11.78 | 11.92 | 38.0M |
| 2025-08-07 | 11.91 | 12.45 | 11.88 | 12.02 | 61.7M |
| 2025-08-06 | 11.52 | 12.18 | 11.46 | 11.93 | 57.3M |
| 2025-08-05 | 11.46 | 11.65 | 11.42 | 11.59 | 26.9M |
| 2025-08-04 | 11.22 | 11.55 | 11.19 | 11.50 | 27.7M |
| 2025-08-01 | 11.33 | 11.59 | 11.20 | 11.35 | 26.6M |
| 2025-07-31 | 11.25 | 11.58 | 11.25 | 11.35 | 35.2M |
| 2025-07-30 | 11.66 | 11.73 | 11.24 | 11.36 | 35.5M |
| 2025-07-29 | 11.85 | 11.85 | 11.56 | 11.72 | 35.5M |
| 2025-07-28 | 11.42 | 12.04 | 11.42 | 11.94 | 64.2M |
| 2025-07-25 | 11.26 | 11.61 | 11.13 | 11.55 | 53.1M |
| 2025-07-24 | 11.08 | 11.36 | 11.08 | 11.31 | 26.6M |
| 2025-07-23 | 11.31 | 11.33 | 11.02 | 11.08 | 21.6M |
| 2025-07-22 | 11.46 | 11.51 | 11.08 | 11.24 | 32.3M |
| 2025-07-21 | 11.37 | 11.52 | 11.25 | 11.46 | 22.7M |
| 2025-07-18 | 11.41 | 11.58 | 11.35 | 11.40 | 31.0M |
| 2025-07-17 | 11.22 | 11.63 | 11.11 | 11.47 | 34.7M |
| 2025-07-16 | 11.31 | 11.52 | 11.15 | 11.27 | 34.0M |
| 2025-07-15 | 11.15 | 11.78 | 10.88 | 11.45 | 54.7M |
| 2025-07-14 | 11.05 | 11.25 | 11.01 | 11.12 | 24.4M |
| 2025-07-11 | 11.49 | 11.61 | 11.19 | 11.19 | 46.0M |
| 2025-07-10 | 11.35 | 11.50 | 11.30 | 11.37 | 27.5M |
| 2025-07-09 | 11.80 | 11.90 | 11.33 | 11.40 | 46.8M |
| 2025-07-08 | 11.33 | 12.09 | 11.27 | 11.91 | 53.5M |
| 2025-07-07 | 11.56 | 11.65 | 11.27 | 11.34 | 37.1M |
| 2025-07-04 | 12.33 | 12.40 | 11.67 | 11.68 | 80.7M |
| 2025-07-03 | 11.79 | 12.77 | 11.65 | 12.65 | 95.2M |
| 2025-07-02 | 12.09 | 12.28 | 11.49 | 11.57 | 53.3M |
| 2025-07-01 | 11.47 | 11.74 | 11.36 | 11.66 | 33.9M |
| 2025-06-30 | 11.19 | 11.76 | 11.18 | 11.57 | 45.5M |
| 2025-06-27 | 11.20 | 11.42 | 11.17 | 11.20 | 27.7M |
| 2025-06-26 | 11.32 | 11.38 | 11.18 | 11.22 | 36.1M |
| 2025-06-25 | 11.41 | 11.75 | 11.25 | 11.50 | 45.5M |
| 2025-06-24 | 11.22 | 11.48 | 11.10 | 11.41 | 43.5M |
| 2025-06-23 | 10.87 | 11.41 | 10.72 | 11.26 | 50.8M |
| 2025-06-20 | 10.94 | 11.53 | 10.82 | 10.86 | 50.0M |
| 2025-06-19 | 10.78 | 11.59 | 10.68 | 11.03 | 75.8M |
| 2025-06-18 | 10.46 | 10.82 | 10.18 | 10.81 | 46.4M |
| 2025-06-17 | 10.15 | 10.66 | 10.11 | 10.50 | 43.3M |
| 2025-06-16 | 10.00 | 10.25 | 10.00 | 10.16 | 15.6M |
| 2025-06-13 | 10.33 | 10.33 | 9.98 | 10.09 | 34.7M |
| 2025-06-12 | 10.61 | 10.70 | 10.40 | 10.46 | 28.3M |
| 2025-06-11 | 10.34 | 10.76 | 10.34 | 10.68 | 34.1M |
| 2025-06-10 | 10.64 | 10.68 | 10.26 | 10.40 | 47.7M |
| 2025-06-09 | 10.73 | 11.07 | 10.68 | 10.86 | 40.3M |
| 2025-06-06 | 11.00 | 11.06 | 10.60 | 10.64 | 34.9M |
| 2025-06-05 | 10.48 | 11.05 | 10.41 | 10.85 | 47.0M |
| 2025-06-04 | 10.24 | 10.65 | 10.15 | 10.57 | 29.4M |
| 2025-06-03 | 10.14 | 10.35 | 10.09 | 10.27 | 19.0M |
| 2025-05-30 | 10.63 | 10.70 | 10.18 | 10.23 | 40.9M |
| 2025-05-29 | 10.75 | 10.92 | 10.61 | 10.82 | 39.7M |
| 2025-05-28 | 10.60 | 10.80 | 10.42 | 10.47 | 27.8M |
| 2025-05-27 | 11.00 | 11.00 | 10.50 | 10.63 | 38.9M |
| 2025-05-26 | 10.89 | 11.04 | 10.74 | 11.01 | 31.9M |
| 2025-05-23 | 11.16 | 11.42 | 10.90 | 10.91 | 44.0M |
| 2025-05-22 | 11.36 | 11.57 | 11.15 | 11.27 | 45.2M |
| 2025-05-21 | 11.79 | 11.86 | 11.40 | 11.47 | 56.7M |
| 2025-05-20 | 11.90 | 11.98 | 11.50 | 11.87 | 78.6M |
| 2025-05-19 | 12.54 | 12.54 | 11.55 | 11.84 | 132.1M |
| 2025-05-16 | 10.98 | 13.42 | 10.86 | 12.79 | 180.2M |
| 2025-05-15 | 11.09 | 11.65 | 10.98 | 11.18 | 70.2M |
| 2025-05-14 | 11.38 | 11.55 | 11.12 | 11.21 | 57.2M |
| 2025-05-13 | 11.99 | 12.08 | 11.06 | 11.12 | 92.9M |
| 2025-05-12 | 11.52 | 12.30 | 11.52 | 11.97 | 118.5M |
| 2025-05-09 | 11.28 | 11.32 | 10.62 | 10.68 | 60.1M |
| 2025-05-08 | 10.96 | 11.50 | 10.96 | 11.49 | 83.6M |
| 2025-05-07 | 11.30 | 11.68 | 10.69 | 10.89 | 82.0M |
| 2025-05-06 | 10.60 | 11.03 | 10.34 | 10.95 | 58.2M |
| 2025-04-30 | 9.96 | 10.58 | 9.87 | 10.41 | 60.1M |
| 2025-04-29 | 9.25 | 9.95 | 9.13 | 9.84 | 47.5M |
| 2025-04-28 | 9.52 | 9.60 | 9.27 | 9.29 | 22.1M |
| 2025-04-25 | 9.45 | 9.89 | 9.34 | 9.56 | 43.7M |
| 2025-04-24 | 10.07 | 10.10 | 9.55 | 9.63 | 42.2M |
| 2025-04-23 | 10.38 | 10.56 | 9.92 | 10.07 | 73.2M |
| 2025-04-22 | 9.95 | 9.95 | 9.50 | 9.56 | 40.8M |
| 2025-04-21 | 9.46 | 10.03 | 9.40 | 9.95 | 47.9M |
| 2025-04-18 | 8.96 | 9.65 | 8.92 | 9.45 | 58.9M |
| 2025-04-17 | 9.02 | 9.19 | 8.92 | 8.94 | 22.8M |
| 2025-04-16 | 9.43 | 9.52 | 8.95 | 9.10 | 34.2M |
| 2025-04-15 | 9.75 | 9.88 | 9.48 | 9.54 | 30.5M |
| 2025-04-14 | 10.00 | 10.35 | 9.70 | 9.76 | 47.8M |
| 2025-04-11 | 9.49 | 9.97 | 9.28 | 9.67 | 53.7M |
| 2025-04-10 | 10.10 | 10.25 | 9.46 | 9.49 | 76.3M |
| 2025-04-09 | 8.27 | 9.04 | 7.54 | 8.94 | 68.7M |
| 2025-04-08 | 8.83 | 9.28 | 8.30 | 8.69 | 66.8M |
| 2025-04-07 | 9.90 | 10.18 | 8.89 | 8.89 | 70.7M |
| 2025-04-03 | 11.58 | 11.79 | 10.90 | 11.11 | 74.2M |
| 2025-04-02 | 10.86 | 12.35 | 10.85 | 11.77 | 106.1M |
| 2025-04-01 | 10.95 | 11.40 | 10.89 | 10.96 | 41.2M |
| 2025-03-31 | 10.75 | 11.00 | 10.40 | 10.85 | 40.5M |
| 2025-03-28 | 11.15 | 11.26 | 10.79 | 10.79 | 42.9M |
| 2025-03-27 | 11.11 | 11.65 | 10.94 | 11.22 | 52.2M |
| 2025-03-26 | 10.94 | 11.59 | 10.94 | 11.24 | 48.6M |
| 2025-03-25 | 11.16 | 11.53 | 10.92 | 11.01 | 60.9M |
| 2025-03-24 | 11.38 | 11.54 | 10.71 | 10.95 | 69.0M |
| 2025-03-21 | 12.03 | 12.20 | 10.85 | 11.37 | 130.0M |
| 2025-03-20 | 12.58 | 13.14 | 12.31 | 12.33 | 73.9M |
| 2025-03-19 | 12.92 | 13.23 | 12.40 | 12.61 | 68.9M |
| 2025-03-18 | 13.01 | 13.50 | 12.50 | 13.22 | 105.2M |
| 2025-03-17 | 12.55 | 13.08 | 12.42 | 12.98 | 92.1M |
| 2025-03-14 | 12.12 | 12.62 | 11.79 | 12.52 | 91.5M |
| 2025-03-13 | 13.31 | 13.70 | 11.88 | 11.99 | 129.0M |
| 2025-03-12 | 13.47 | 14.95 | 13.47 | 13.71 | 127.9M |
| 2025-03-11 | 13.39 | 13.57 | 12.67 | 13.23 | 81.6M |
| 2025-03-10 | 13.68 | 14.07 | 12.93 | 13.50 | 97.1M |
| 2025-03-07 | 13.40 | 14.41 | 13.14 | 13.88 | 132.9M |
| 2025-03-06 | 13.01 | 13.86 | 12.75 | 13.40 | 170.8M |
| 2025-03-05 | 10.84 | 13.14 | 10.84 | 13.14 | 142.9M |
| 2025-03-04 | 10.47 | 11.14 | 10.47 | 10.95 | 78.4M |
| 2025-03-03 | 10.50 | 11.53 | 10.15 | 10.70 | 96.3M |
| 2025-02-28 | 11.27 | 11.55 | 10.43 | 10.50 | 110.5M |
| 2025-02-27 | 11.45 | 11.60 | 10.83 | 11.15 | 115.6M |
| 2025-02-26 | 10.98 | 12.30 | 10.64 | 11.45 | 196.7M |
| 2025-02-25 | 9.15 | 10.80 | 8.97 | 10.42 | 189.3M |
| 2025-02-24 | 8.49 | 9.01 | 8.36 | 9.00 | 66.3M |
| 2025-02-21 | 8.60 | 8.63 | 8.43 | 8.54 | 29.6M |
| 2025-02-20 | 8.40 | 8.72 | 8.40 | 8.60 | 49.9M |
| 2025-02-19 | 7.91 | 8.31 | 7.88 | 8.31 | 30.6M |
| 2025-02-18 | 8.27 | 8.30 | 7.87 | 7.90 | 26.2M |
| 2025-02-17 | 8.16 | 8.49 | 8.12 | 8.32 | 27.5M |
| 2025-02-14 | 8.45 | 8.50 | 8.12 | 8.16 | 26.0M |
| 2025-02-13 | 8.35 | 8.49 | 8.15 | 8.35 | 29.5M |
| 2025-02-12 | 8.21 | 8.43 | 8.11 | 8.40 | 32.5M |
| 2025-02-11 | 8.28 | 8.29 | 8.09 | 8.22 | 26.6M |
| 2025-02-10 | 8.36 | 8.40 | 8.20 | 8.24 | 29.3M |
| 2025-02-07 | 8.25 | 8.52 | 8.19 | 8.36 | 32.8M |
| 2025-02-06 | 7.85 | 8.21 | 7.83 | 8.20 | 24.6M |
| 2025-02-05 | 7.77 | 7.97 | 7.72 | 7.87 | 19.8M |
| 2025-01-27 | 8.10 | 8.10 | 7.66 | 7.66 | 21.4M |
| 2025-01-24 | 8.11 | 8.13 | 7.85 | 8.00 | 32.9M |
| 2025-01-23 | 8.07 | 8.45 | 8.07 | 8.25 | 40.4M |
| 2025-01-22 | 8.19 | 8.23 | 7.97 | 7.99 | 22.0M |
| 2025-01-21 | 8.23 | 8.30 | 8.05 | 8.17 | 24.0M |
| 2025-01-20 | 8.08 | 8.35 | 7.92 | 8.23 | 32.0M |
| 2025-01-17 | 8.08 | 8.29 | 7.93 | 7.93 | 29.5M |
| 2025-01-16 | 8.29 | 8.43 | 8.10 | 8.15 | 32.5M |
| 2025-01-15 | 8.41 | 8.57 | 8.10 | 8.25 | 42.3M |
| 2025-01-14 | 7.88 | 8.48 | 7.81 | 8.43 | 51.3M |
| 2025-01-13 | 7.89 | 8.20 | 7.68 | 7.72 | 50.6M |
| 2025-01-10 | 8.17 | 8.90 | 8.17 | 8.38 | 70.6M |
| 2025-01-09 | 8.48 | 9.15 | 8.10 | 8.17 | 76.5M |
| 2025-01-08 | 7.76 | 8.65 | 7.39 | 8.01 | 65.8M |
| 2025-01-07 | 6.97 | 7.22 | 6.96 | 7.22 | 13.2M |
| 2025-01-06 | 6.84 | 7.01 | 6.71 | 6.94 | 12.1M |
| 2025-01-03 | 7.26 | 7.36 | 6.88 | 6.93 | 15.1M |
| 2025-01-02 | 7.34 | 7.47 | 7.15 | 7.26 | 13.8M |