13.72
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 | 14.14 | 14.14 | 13.72 | 13.72 | 14.3M |
| 2025-09-25 | 13.98 | 14.36 | 13.96 | 14.14 | 16.4M |
| 2025-09-24 | 13.70 | 14.03 | 13.55 | 14.03 | 13.0M |
| 2025-09-23 | 14.00 | 14.00 | 13.51 | 13.71 | 17.1M |
| 2025-09-22 | 13.95 | 14.04 | 13.87 | 14.00 | 11.2M |
| 2025-09-19 | 14.18 | 14.30 | 13.91 | 13.96 | 18.0M |
| 2025-09-18 | 14.35 | 14.63 | 14.03 | 14.16 | 26.3M |
| 2025-09-17 | 14.41 | 14.48 | 14.26 | 14.39 | 14.5M |
| 2025-09-16 | 14.28 | 14.49 | 14.21 | 14.49 | 17.5M |
| 2025-09-15 | 14.64 | 14.76 | 14.23 | 14.29 | 23.8M |
| 2025-09-12 | 14.41 | 15.09 | 14.37 | 14.77 | 31.7M |
| 2025-09-11 | 14.15 | 14.46 | 13.85 | 14.46 | 23.5M |
| 2025-09-10 | 14.15 | 14.29 | 14.09 | 14.09 | 10.4M |
| 2025-09-09 | 14.45 | 14.47 | 14.15 | 14.15 | 12.4M |
| 2025-09-08 | 14.38 | 14.58 | 14.13 | 14.48 | 18.4M |
| 2025-09-05 | 14.18 | 14.38 | 14.10 | 14.38 | 15.2M |
| 2025-09-04 | 14.30 | 14.42 | 14.01 | 14.18 | 19.6M |
| 2025-09-03 | 14.59 | 14.73 | 14.25 | 14.29 | 17.7M |
| 2025-09-02 | 15.49 | 15.49 | 14.51 | 14.60 | 36.1M |
| 2025-09-01 | 15.68 | 15.95 | 15.43 | 15.50 | 21.5M |
| 2025-08-29 | 15.89 | 15.93 | 15.50 | 15.61 | 22.3M |
| 2025-08-28 | 15.99 | 16.11 | 15.38 | 15.95 | 32.4M |
| 2025-08-27 | 16.74 | 16.80 | 15.90 | 15.91 | 35.3M |
| 2025-08-26 | 16.25 | 16.51 | 16.11 | 16.22 | 21.7M |
| 2025-08-25 | 16.53 | 16.70 | 16.19 | 16.36 | 41.4M |
| 2025-08-22 | 15.81 | 16.60 | 15.75 | 16.48 | 39.7M |
| 2025-08-21 | 15.80 | 16.11 | 15.76 | 15.90 | 26.1M |
| 2025-08-20 | 15.74 | 15.77 | 15.33 | 15.75 | 21.7M |
| 2025-08-19 | 15.81 | 16.05 | 15.58 | 15.89 | 27.4M |
| 2025-08-18 | 15.60 | 15.90 | 15.47 | 15.74 | 30.5M |
| 2025-08-15 | 15.22 | 15.59 | 15.15 | 15.56 | 18.5M |
| 2025-08-14 | 15.67 | 15.85 | 15.26 | 15.28 | 28.4M |
| 2025-08-13 | 15.52 | 15.61 | 15.31 | 15.55 | 18.0M |
| 2025-08-12 | 15.68 | 15.68 | 15.29 | 15.44 | 15.9M |
| 2025-08-11 | 15.41 | 15.69 | 15.33 | 15.63 | 19.4M |
| 2025-08-08 | 16.25 | 16.26 | 15.41 | 15.44 | 39.1M |
| 2025-08-07 | 16.42 | 16.80 | 16.26 | 16.32 | 21.9M |
| 2025-08-06 | 16.30 | 16.63 | 16.26 | 16.42 | 22.6M |
| 2025-08-05 | 16.61 | 16.68 | 16.15 | 16.40 | 31.7M |
| 2025-08-04 | 16.33 | 16.84 | 16.05 | 16.71 | 49.3M |
| 2025-08-01 | 15.70 | 16.87 | 15.36 | 16.32 | 65.9M |
| 2025-07-31 | 15.00 | 15.70 | 15.00 | 15.27 | 28.9M |
| 2025-07-30 | 15.20 | 15.24 | 14.87 | 14.99 | 14.3M |
| 2025-07-29 | 15.36 | 15.36 | 15.08 | 15.26 | 12.4M |
| 2025-07-28 | 15.70 | 15.77 | 15.28 | 15.36 | 17.8M |
| 2025-07-25 | 15.12 | 15.79 | 15.05 | 15.68 | 33.1M |
| 2025-07-24 | 14.99 | 15.22 | 14.96 | 15.11 | 11.6M |
| 2025-07-23 | 14.91 | 15.38 | 14.81 | 15.05 | 17.9M |
| 2025-07-22 | 15.10 | 15.16 | 14.84 | 14.94 | 13.4M |
| 2025-07-21 | 15.24 | 15.30 | 15.05 | 15.10 | 17.1M |
| 2025-07-18 | 15.19 | 15.83 | 15.19 | 15.39 | 33.0M |
| 2025-07-17 | 15.33 | 15.41 | 15.12 | 15.15 | 25.1M |
| 2025-07-16 | 14.95 | 15.66 | 14.95 | 15.40 | 54.6M |
| 2025-07-15 | 14.32 | 14.84 | 14.23 | 14.84 | 30.1M |
| 2025-07-14 | 14.50 | 14.69 | 14.31 | 14.36 | 16.2M |
| 2025-07-11 | 14.15 | 14.51 | 14.01 | 14.35 | 24.5M |
| 2025-07-10 | 14.10 | 14.24 | 14.00 | 14.13 | 11.2M |
| 2025-07-09 | 14.24 | 14.30 | 14.11 | 14.14 | 12.3M |
| 2025-07-08 | 14.05 | 14.24 | 14.01 | 14.20 | 11.8M |
| 2025-07-07 | 14.14 | 14.19 | 13.97 | 14.06 | 8.4M |
| 2025-07-04 | 14.13 | 14.47 | 14.01 | 14.20 | 14.5M |
| 2025-07-03 | 14.07 | 14.22 | 14.03 | 14.15 | 7.3M |
| 2025-07-02 | 14.26 | 14.38 | 14.00 | 14.07 | 11.1M |
| 2025-07-01 | 14.55 | 14.62 | 14.21 | 14.32 | 13.3M |
| 2025-06-30 | 14.55 | 14.62 | 14.43 | 14.56 | 12.6M |
| 2025-06-27 | 14.70 | 14.88 | 14.48 | 14.50 | 15.7M |
| 2025-06-26 | 14.62 | 15.08 | 14.41 | 14.68 | 25.5M |
| 2025-06-25 | 14.21 | 14.65 | 14.13 | 14.64 | 19.7M |
| 2025-06-24 | 13.82 | 14.50 | 13.75 | 14.26 | 18.5M |
| 2025-06-23 | 13.50 | 13.80 | 13.42 | 13.76 | 17.2M |
| 2025-06-20 | 14.24 | 14.37 | 13.51 | 13.58 | 28.4M |
| 2025-06-19 | 14.76 | 14.98 | 14.23 | 14.31 | 12.6M |
| 2025-06-18 | 14.86 | 15.01 | 14.73 | 14.75 | 7.8M |
| 2025-06-17 | 14.95 | 15.09 | 14.77 | 14.92 | 9.8M |
| 2025-06-16 | 14.46 | 14.98 | 14.40 | 14.95 | 11.4M |
| 2025-06-13 | 14.84 | 15.02 | 14.45 | 14.51 | 12.8M |
| 2025-06-12 | 14.93 | 15.10 | 14.76 | 14.92 | 7.9M |
| 2025-06-11 | 14.99 | 15.18 | 14.90 | 14.99 | 10.8M |
| 2025-06-10 | 15.37 | 15.42 | 14.81 | 14.96 | 16.9M |
| 2025-06-09 | 15.39 | 15.78 | 15.27 | 15.53 | 12.1M |
| 2025-06-06 | 15.54 | 15.59 | 15.25 | 15.36 | 11.5M |
| 2025-06-05 | 15.00 | 15.73 | 14.95 | 15.62 | 25.3M |
| 2025-06-04 | 14.93 | 15.12 | 14.80 | 15.00 | 9.8M |
| 2025-06-03 | 14.83 | 15.21 | 14.83 | 14.91 | 9.5M |
| 2025-05-30 | 15.30 | 15.30 | 14.86 | 14.89 | 11.0M |
| 2025-05-29 | 14.84 | 15.39 | 14.80 | 15.39 | 14.3M |
| 2025-05-28 | 15.01 | 15.07 | 14.76 | 14.81 | 5.7M |
| 2025-05-27 | 15.18 | 15.18 | 14.81 | 14.98 | 9.4M |
| 2025-05-26 | 14.86 | 15.28 | 14.86 | 15.28 | 10.2M |
| 2025-05-23 | 15.07 | 15.20 | 14.86 | 14.86 | 10.7M |
| 2025-05-22 | 15.41 | 15.63 | 15.11 | 15.12 | 13.2M |
| 2025-05-21 | 15.86 | 15.95 | 15.44 | 15.50 | 14.0M |
| 2025-05-20 | 16.22 | 16.30 | 15.66 | 15.91 | 23.6M |
| 2025-05-19 | 15.24 | 16.65 | 15.24 | 16.06 | 38.9M |
| 2025-05-16 | 14.93 | 15.44 | 14.88 | 15.24 | 11.6M |
| 2025-05-15 | 15.60 | 15.65 | 14.97 | 14.99 | 16.2M |
| 2025-05-14 | 15.61 | 15.84 | 15.48 | 15.68 | 9.9M |
| 2025-05-13 | 15.95 | 16.05 | 15.58 | 15.67 | 17.4M |
| 2025-05-12 | 15.62 | 15.79 | 15.39 | 15.75 | 15.9M |
| 2025-05-09 | 15.90 | 15.97 | 15.31 | 15.41 | 15.7M |
| 2025-05-08 | 15.55 | 16.19 | 15.41 | 15.95 | 20.4M |
| 2025-05-07 | 16.16 | 16.19 | 15.38 | 15.49 | 19.6M |
| 2025-05-06 | 15.26 | 15.90 | 15.20 | 15.63 | 27.5M |
| 2025-04-30 | 14.55 | 15.24 | 14.47 | 15.06 | 22.7M |
| 2025-04-29 | 14.00 | 14.65 | 13.75 | 14.47 | 27.4M |
| 2025-04-28 | 15.10 | 15.47 | 14.50 | 14.55 | 28.1M |
| 2025-04-25 | 14.78 | 15.22 | 14.76 | 15.03 | 25.2M |
| 2025-04-24 | 15.30 | 15.37 | 14.68 | 14.76 | 18.1M |
| 2025-04-23 | 15.55 | 15.92 | 15.33 | 15.37 | 17.1M |
| 2025-04-22 | 15.68 | 15.77 | 15.29 | 15.38 | 17.0M |
| 2025-04-21 | 14.63 | 15.70 | 14.50 | 15.70 | 27.3M |
| 2025-04-18 | 14.77 | 14.90 | 14.53 | 14.65 | 12.8M |
| 2025-04-17 | 14.78 | 15.49 | 14.78 | 14.81 | 25.1M |
| 2025-04-16 | 14.85 | 14.91 | 14.45 | 14.66 | 9.3M |
| 2025-04-15 | 15.09 | 15.17 | 14.76 | 14.93 | 12.2M |
| 2025-04-14 | 15.06 | 15.59 | 15.03 | 15.17 | 18.9M |
| 2025-04-11 | 14.67 | 15.19 | 14.62 | 14.86 | 20.4M |
| 2025-04-10 | 15.09 | 15.35 | 14.81 | 14.83 | 19.5M |
| 2025-04-09 | 13.99 | 14.85 | 13.25 | 14.54 | 30.6M |
| 2025-04-08 | 13.93 | 14.60 | 13.76 | 14.26 | 30.0M |
| 2025-04-07 | 15.50 | 15.90 | 13.24 | 13.61 | 36.3M |
| 2025-04-03 | 16.62 | 17.18 | 16.49 | 16.51 | 12.6M |
| 2025-04-02 | 16.75 | 17.05 | 16.68 | 16.86 | 8.8M |
| 2025-04-01 | 17.10 | 17.25 | 16.66 | 16.71 | 12.3M |
| 2025-03-31 | 16.80 | 17.11 | 16.17 | 16.95 | 31.7M |
| 2025-03-28 | 17.00 | 17.48 | 16.95 | 17.07 | 15.0M |
| 2025-03-27 | 17.00 | 17.37 | 16.70 | 17.02 | 15.3M |
| 2025-03-26 | 17.19 | 17.37 | 16.83 | 17.00 | 16.8M |
| 2025-03-25 | 17.20 | 17.51 | 17.02 | 17.15 | 18.8M |
| 2025-03-24 | 17.58 | 17.64 | 16.80 | 17.21 | 20.1M |
| 2025-03-21 | 18.06 | 18.15 | 17.50 | 17.57 | 18.6M |
| 2025-03-20 | 18.70 | 18.80 | 18.09 | 18.16 | 24.8M |
| 2025-03-19 | 19.20 | 19.25 | 18.68 | 18.80 | 22.3M |
| 2025-03-18 | 19.33 | 20.05 | 19.18 | 19.48 | 27.8M |
| 2025-03-17 | 19.49 | 19.50 | 18.78 | 19.13 | 23.1M |
| 2025-03-14 | 19.32 | 19.78 | 18.86 | 19.53 | 27.3M |
| 2025-03-13 | 20.34 | 20.34 | 19.03 | 19.42 | 38.9M |
| 2025-03-12 | 20.18 | 21.08 | 19.91 | 20.55 | 50.3M |
| 2025-03-11 | 19.90 | 20.12 | 19.53 | 19.89 | 28.1M |
| 2025-03-10 | 20.83 | 21.03 | 19.82 | 20.28 | 48.4M |
| 2025-03-07 | 21.37 | 22.10 | 20.65 | 20.83 | 88.7M |
| 2025-03-06 | 19.13 | 22.44 | 19.09 | 21.65 | 105.0M |
| 2025-03-05 | 18.63 | 19.00 | 18.32 | 18.70 | 22.6M |
| 2025-03-04 | 17.80 | 19.35 | 17.71 | 18.63 | 38.7M |
| 2025-03-03 | 17.91 | 18.75 | 17.80 | 17.95 | 27.8M |
| 2025-02-28 | 18.71 | 18.88 | 17.71 | 17.83 | 25.5M |
| 2025-02-27 | 19.51 | 20.07 | 18.51 | 19.12 | 39.3M |
| 2025-02-26 | 18.80 | 20.30 | 18.10 | 19.79 | 47.8M |
| 2025-02-25 | 18.80 | 19.20 | 18.35 | 18.75 | 37.0M |
| 2025-02-24 | 19.16 | 20.86 | 19.16 | 19.65 | 69.7M |
| 2025-02-21 | 18.13 | 19.20 | 17.75 | 18.97 | 47.8M |
| 2025-02-20 | 18.50 | 18.70 | 17.87 | 18.04 | 38.8M |
| 2025-02-19 | 17.18 | 18.70 | 17.18 | 18.57 | 66.0M |
| 2025-02-18 | 18.15 | 18.65 | 16.99 | 17.10 | 61.5M |
| 2025-02-17 | 19.69 | 19.70 | 18.01 | 18.43 | 108.8M |
| 2025-02-14 | 15.75 | 16.50 | 15.60 | 16.42 | 33.1M |
| 2025-02-13 | 16.10 | 16.24 | 15.74 | 15.99 | 26.0M |
| 2025-02-12 | 16.00 | 16.16 | 15.84 | 16.10 | 23.9M |
| 2025-02-11 | 15.93 | 16.03 | 15.52 | 15.84 | 22.3M |
| 2025-02-10 | 15.59 | 16.05 | 15.40 | 15.84 | 27.9M |
| 2025-02-07 | 14.96 | 15.95 | 14.88 | 15.50 | 29.1M |
| 2025-02-06 | 14.70 | 15.05 | 14.39 | 15.03 | 20.4M |
| 2025-02-05 | 14.77 | 15.06 | 14.60 | 14.78 | 23.2M |
| 2025-01-27 | 14.78 | 14.98 | 14.50 | 14.50 | 12.1M |
| 2025-01-24 | 14.06 | 14.79 | 13.96 | 14.70 | 17.5M |
| 2025-01-23 | 14.43 | 14.65 | 14.11 | 14.11 | 10.4M |
| 2025-01-22 | 14.22 | 14.39 | 14.11 | 14.26 | 8.2M |
| 2025-01-21 | 14.31 | 14.51 | 14.00 | 14.32 | 11.8M |
| 2025-01-20 | 14.12 | 14.56 | 14.09 | 14.29 | 15.7M |
| 2025-01-17 | 13.62 | 14.07 | 13.61 | 14.03 | 11.7M |
| 2025-01-16 | 13.96 | 14.23 | 13.63 | 13.75 | 11.8M |
| 2025-01-15 | 14.02 | 14.05 | 13.73 | 13.86 | 11.0M |
| 2025-01-14 | 13.68 | 14.15 | 13.62 | 14.04 | 18.1M |
| 2025-01-13 | 13.21 | 13.78 | 13.10 | 13.62 | 13.7M |
| 2025-01-10 | 13.74 | 13.87 | 13.28 | 13.30 | 11.0M |
| 2025-01-09 | 13.65 | 13.88 | 13.57 | 13.69 | 11.5M |
| 2025-01-08 | 14.24 | 14.25 | 13.38 | 13.77 | 18.8M |
| 2025-01-07 | 14.28 | 14.40 | 14.04 | 14.23 | 8.9M |
| 2025-01-06 | 14.33 | 14.48 | 14.09 | 14.16 | 9.3M |
| 2025-01-03 | 14.90 | 14.96 | 14.28 | 14.37 | 12.0M |
| 2025-01-02 | 15.58 | 15.68 | 14.63 | 14.80 | 15.4M |