15.61
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 | 16.32 | 16.60 | 15.61 | 15.61 | 19.6M |
| 2025-09-25 | 16.11 | 16.53 | 15.96 | 16.46 | 27.1M |
| 2025-09-24 | 16.00 | 16.13 | 15.70 | 16.13 | 18.8M |
| 2025-09-23 | 16.08 | 16.25 | 15.55 | 16.12 | 22.5M |
| 2025-09-22 | 15.20 | 16.22 | 15.10 | 16.01 | 24.4M |
| 2025-09-19 | 15.47 | 15.58 | 15.06 | 15.07 | 9.1M |
| 2025-09-18 | 15.65 | 16.03 | 15.27 | 15.46 | 10.8M |
| 2025-09-17 | 15.63 | 15.99 | 15.58 | 15.77 | 9.2M |
| 2025-09-16 | 15.28 | 15.68 | 15.10 | 15.68 | 11.0M |
| 2025-09-15 | 15.41 | 15.46 | 15.14 | 15.19 | 6.0M |
| 2025-09-12 | 15.59 | 15.68 | 15.28 | 15.37 | 7.7M |
| 2025-09-11 | 15.15 | 15.63 | 14.94 | 15.63 | 9.5M |
| 2025-09-10 | 15.37 | 15.60 | 15.18 | 15.18 | 6.7M |
| 2025-09-09 | 15.90 | 15.90 | 15.20 | 15.29 | 9.0M |
| 2025-09-08 | 15.92 | 16.15 | 15.71 | 15.92 | 11.3M |
| 2025-09-05 | 15.08 | 15.97 | 15.05 | 15.90 | 19.0M |
| 2025-09-04 | 15.08 | 16.32 | 14.82 | 15.17 | 17.6M |
| 2025-09-03 | 15.40 | 15.52 | 14.85 | 14.88 | 7.8M |
| 2025-09-02 | 15.77 | 15.86 | 15.05 | 15.35 | 11.1M |
| 2025-09-01 | 16.04 | 16.13 | 15.71 | 15.87 | 8.9M |
| 2025-08-29 | 16.18 | 16.29 | 15.81 | 15.98 | 12.3M |
| 2025-08-28 | 15.81 | 16.25 | 15.51 | 16.14 | 14.2M |
| 2025-08-27 | 16.52 | 17.07 | 15.91 | 15.92 | 19.8M |
| 2025-08-26 | 15.91 | 16.70 | 15.78 | 16.41 | 20.3M |
| 2025-08-25 | 15.97 | 16.18 | 15.85 | 15.93 | 13.1M |
| 2025-08-22 | 15.88 | 16.09 | 15.71 | 15.99 | 11.6M |
| 2025-08-21 | 16.10 | 16.38 | 15.79 | 15.92 | 15.8M |
| 2025-08-20 | 15.57 | 16.11 | 15.39 | 16.11 | 18.7M |
| 2025-08-19 | 15.59 | 15.70 | 15.33 | 15.63 | 10.6M |
| 2025-08-18 | 15.10 | 15.60 | 15.10 | 15.59 | 12.8M |
| 2025-08-15 | 14.85 | 15.10 | 14.85 | 15.07 | 7.0M |
| 2025-08-14 | 15.25 | 15.35 | 14.82 | 14.85 | 10.5M |
| 2025-08-13 | 15.43 | 15.46 | 15.21 | 15.27 | 8.2M |
| 2025-08-12 | 15.43 | 15.53 | 15.27 | 15.43 | 7.9M |
| 2025-08-11 | 15.01 | 15.55 | 14.98 | 15.41 | 10.3M |
| 2025-08-08 | 15.31 | 15.45 | 15.00 | 15.08 | 9.7M |
| 2025-08-07 | 15.55 | 16.16 | 15.23 | 15.30 | 19.7M |
| 2025-08-06 | 14.95 | 15.32 | 14.75 | 15.28 | 13.3M |
| 2025-08-05 | 14.82 | 15.10 | 14.75 | 15.07 | 12.7M |
| 2025-08-04 | 14.39 | 14.75 | 14.30 | 14.73 | 8.0M |
| 2025-08-01 | 14.33 | 14.65 | 14.30 | 14.47 | 6.5M |
| 2025-07-31 | 14.46 | 14.73 | 14.32 | 14.41 | 7.9M |
| 2025-07-30 | 14.62 | 14.69 | 14.31 | 14.48 | 6.8M |
| 2025-07-29 | 14.67 | 14.78 | 14.52 | 14.72 | 7.2M |
| 2025-07-28 | 14.73 | 14.82 | 14.62 | 14.74 | 8.2M |
| 2025-07-25 | 14.81 | 14.90 | 14.63 | 14.71 | 10.5M |
| 2025-07-24 | 14.02 | 15.20 | 14.02 | 14.80 | 21.5M |
| 2025-07-23 | 14.31 | 14.32 | 14.01 | 14.02 | 6.4M |
| 2025-07-22 | 14.36 | 14.44 | 14.17 | 14.25 | 6.3M |
| 2025-07-21 | 14.18 | 14.42 | 14.16 | 14.41 | 7.0M |
| 2025-07-18 | 14.35 | 14.44 | 14.11 | 14.19 | 7.4M |
| 2025-07-17 | 13.94 | 14.42 | 13.88 | 14.34 | 10.9M |
| 2025-07-16 | 13.95 | 14.14 | 13.88 | 13.94 | 4.6M |
| 2025-07-15 | 14.12 | 14.22 | 13.74 | 13.97 | 8.0M |
| 2025-07-14 | 14.19 | 14.26 | 14.05 | 14.15 | 4.7M |
| 2025-07-11 | 14.24 | 14.33 | 13.96 | 14.18 | 6.8M |
| 2025-07-10 | 14.37 | 14.39 | 14.08 | 14.21 | 5.7M |
| 2025-07-09 | 14.49 | 14.59 | 14.30 | 14.35 | 6.6M |
| 2025-07-08 | 14.17 | 14.69 | 14.07 | 14.49 | 11.5M |
| 2025-07-07 | 14.21 | 14.25 | 13.94 | 14.10 | 5.1M |
| 2025-07-04 | 14.60 | 14.65 | 14.21 | 14.22 | 10.6M |
| 2025-07-03 | 14.16 | 14.78 | 14.16 | 14.69 | 12.8M |
| 2025-07-02 | 14.40 | 14.40 | 14.02 | 14.20 | 7.2M |
| 2025-07-01 | 14.55 | 14.61 | 14.24 | 14.40 | 7.0M |
| 2025-06-30 | 14.44 | 14.64 | 14.44 | 14.62 | 7.4M |
| 2025-06-27 | 14.69 | 14.78 | 14.40 | 14.46 | 8.7M |
| 2025-06-26 | 14.83 | 14.98 | 14.48 | 14.53 | 11.7M |
| 2025-06-25 | 14.63 | 15.07 | 14.44 | 14.90 | 16.1M |
| 2025-06-24 | 14.25 | 14.63 | 14.25 | 14.62 | 10.7M |
| 2025-06-23 | 13.81 | 14.34 | 13.75 | 14.32 | 9.1M |
| 2025-06-20 | 14.52 | 14.65 | 13.93 | 13.97 | 9.8M |
| 2025-06-19 | 14.71 | 14.92 | 14.39 | 14.41 | 17.6M |
| 2025-06-18 | 14.02 | 15.10 | 13.86 | 14.78 | 25.8M |
| 2025-06-17 | 13.37 | 14.75 | 13.37 | 14.16 | 26.4M |
| 2025-06-16 | 13.07 | 13.41 | 13.07 | 13.39 | 4.5M |
| 2025-06-13 | 13.50 | 13.50 | 13.08 | 13.14 | 6.4M |
| 2025-06-12 | 13.47 | 13.80 | 13.47 | 13.60 | 6.2M |
| 2025-06-11 | 13.39 | 13.69 | 13.36 | 13.52 | 4.8M |
| 2025-06-10 | 13.74 | 13.75 | 13.17 | 13.39 | 6.3M |
| 2025-06-09 | 13.56 | 13.77 | 13.54 | 13.77 | 4.8M |
| 2025-06-06 | 13.42 | 13.62 | 13.40 | 13.55 | 4.8M |
| 2025-06-05 | 13.26 | 13.57 | 13.15 | 13.54 | 6.5M |
| 2025-06-04 | 13.23 | 13.42 | 13.18 | 13.27 | 4.2M |
| 2025-06-03 | 13.15 | 13.41 | 13.11 | 13.22 | 3.4M |
| 2025-05-30 | 13.56 | 13.65 | 13.21 | 13.27 | 5.1M |
| 2025-05-29 | 13.47 | 13.72 | 13.44 | 13.67 | 4.8M |
| 2025-05-28 | 13.55 | 13.69 | 13.35 | 13.42 | 3.5M |
| 2025-05-27 | 13.76 | 13.80 | 13.48 | 13.56 | 5.3M |
| 2025-05-26 | 13.43 | 13.81 | 13.43 | 13.80 | 5.5M |
| 2025-05-23 | 13.97 | 14.10 | 13.47 | 13.49 | 9.7M |
| 2025-05-22 | 14.28 | 14.51 | 14.10 | 14.16 | 4.2M |
| 2025-05-21 | 14.64 | 14.64 | 14.21 | 14.34 | 5.0M |
| 2025-05-20 | 14.60 | 14.65 | 14.43 | 14.65 | 5.2M |
| 2025-05-19 | 14.66 | 14.69 | 14.35 | 14.61 | 4.2M |
| 2025-05-16 | 14.60 | 14.87 | 14.55 | 14.69 | 4.1M |
| 2025-05-15 | 15.03 | 15.05 | 14.68 | 14.70 | 5.0M |
| 2025-05-14 | 15.27 | 15.42 | 14.88 | 15.08 | 7.2M |
| 2025-05-13 | 15.79 | 15.97 | 15.19 | 15.23 | 9.6M |
| 2025-05-12 | 15.03 | 15.55 | 15.03 | 15.49 | 10.2M |
| 2025-05-09 | 15.15 | 15.16 | 14.67 | 14.76 | 5.3M |
| 2025-05-08 | 14.84 | 15.22 | 14.80 | 15.20 | 6.8M |
| 2025-05-07 | 14.99 | 15.17 | 14.63 | 14.88 | 8.3M |
| 2025-05-06 | 14.28 | 14.87 | 14.28 | 14.80 | 7.1M |
| 2025-04-30 | 13.96 | 14.29 | 13.86 | 14.21 | 7.0M |
| 2025-04-29 | 13.65 | 14.13 | 13.50 | 13.90 | 8.3M |
| 2025-04-28 | 14.90 | 14.90 | 13.60 | 13.75 | 19.0M |
| 2025-04-25 | 15.23 | 15.48 | 15.11 | 15.28 | 4.9M |
| 2025-04-24 | 15.44 | 15.61 | 15.15 | 15.20 | 6.0M |
| 2025-04-23 | 15.49 | 15.82 | 15.31 | 15.54 | 9.0M |
| 2025-04-22 | 15.11 | 15.25 | 15.01 | 15.04 | 5.1M |
| 2025-04-21 | 14.71 | 15.15 | 14.62 | 15.14 | 6.0M |
| 2025-04-18 | 14.53 | 14.82 | 14.40 | 14.68 | 5.5M |
| 2025-04-17 | 14.59 | 14.81 | 14.50 | 14.52 | 4.3M |
| 2025-04-16 | 14.90 | 14.97 | 14.34 | 14.67 | 5.4M |
| 2025-04-15 | 15.16 | 15.24 | 14.79 | 14.94 | 5.8M |
| 2025-04-14 | 15.54 | 15.68 | 15.02 | 15.09 | 10.2M |
| 2025-04-11 | 14.29 | 14.98 | 14.21 | 14.76 | 9.4M |
| 2025-04-10 | 15.01 | 15.34 | 14.42 | 14.47 | 12.6M |
| 2025-04-09 | 13.07 | 13.92 | 11.76 | 13.74 | 13.6M |
| 2025-04-08 | 13.06 | 14.05 | 12.98 | 13.46 | 12.3M |
| 2025-04-07 | 15.30 | 15.61 | 13.40 | 13.40 | 11.1M |
| 2025-04-03 | 17.02 | 17.26 | 16.68 | 16.75 | 4.9M |
| 2025-04-02 | 17.14 | 17.34 | 17.08 | 17.17 | 4.0M |
| 2025-04-01 | 17.24 | 17.43 | 17.02 | 17.03 | 4.4M |
| 2025-03-31 | 17.10 | 17.22 | 16.66 | 17.20 | 5.2M |
| 2025-03-28 | 17.32 | 17.44 | 17.11 | 17.16 | 4.0M |
| 2025-03-27 | 17.30 | 17.52 | 17.08 | 17.30 | 4.2M |
| 2025-03-26 | 17.07 | 17.48 | 17.07 | 17.36 | 5.0M |
| 2025-03-25 | 17.25 | 17.53 | 17.00 | 17.13 | 5.5M |
| 2025-03-24 | 17.50 | 17.95 | 16.89 | 17.40 | 9.1M |
| 2025-03-21 | 18.20 | 18.65 | 17.61 | 17.61 | 14.2M |
| 2025-03-20 | 18.78 | 19.36 | 18.72 | 18.77 | 14.7M |
| 2025-03-19 | 18.80 | 18.86 | 18.50 | 18.64 | 6.2M |
| 2025-03-18 | 18.85 | 19.05 | 18.77 | 18.94 | 7.1M |
| 2025-03-17 | 18.73 | 19.06 | 18.72 | 18.90 | 8.2M |
| 2025-03-14 | 18.31 | 18.85 | 18.13 | 18.80 | 9.3M |
| 2025-03-13 | 18.83 | 18.89 | 18.02 | 18.32 | 11.6M |
| 2025-03-12 | 19.11 | 19.24 | 18.88 | 18.90 | 9.9M |
| 2025-03-11 | 18.68 | 19.28 | 18.60 | 19.00 | 8.4M |
| 2025-03-10 | 19.52 | 19.52 | 18.90 | 19.07 | 11.2M |
| 2025-03-07 | 19.32 | 20.10 | 19.22 | 19.60 | 18.1M |
| 2025-03-06 | 19.15 | 19.65 | 18.98 | 19.57 | 15.6M |
| 2025-03-05 | 18.77 | 19.23 | 18.56 | 18.96 | 10.6M |
| 2025-03-04 | 18.52 | 19.00 | 18.36 | 18.89 | 10.2M |
| 2025-03-03 | 18.85 | 19.25 | 18.31 | 18.54 | 14.3M |
| 2025-02-28 | 20.27 | 20.45 | 18.80 | 18.85 | 18.0M |
| 2025-02-27 | 20.99 | 20.99 | 19.79 | 20.26 | 21.8M |
| 2025-02-26 | 20.69 | 20.99 | 20.37 | 20.81 | 23.9M |
| 2025-02-25 | 20.15 | 21.20 | 20.01 | 20.57 | 30.0M |
| 2025-02-24 | 20.40 | 20.88 | 20.18 | 20.63 | 25.1M |
| 2025-02-21 | 20.80 | 20.93 | 20.20 | 20.70 | 42.4M |
| 2025-02-20 | 18.91 | 21.97 | 18.90 | 21.05 | 58.8M |
| 2025-02-19 | 17.69 | 18.45 | 17.58 | 18.45 | 12.1M |
| 2025-02-18 | 18.70 | 18.79 | 17.60 | 17.69 | 13.7M |
| 2025-02-17 | 18.41 | 18.88 | 18.41 | 18.78 | 11.1M |
| 2025-02-14 | 18.63 | 18.81 | 18.48 | 18.64 | 11.5M |
| 2025-02-13 | 19.35 | 19.36 | 18.61 | 18.82 | 17.7M |
| 2025-02-12 | 19.10 | 19.41 | 18.96 | 19.38 | 16.3M |
| 2025-02-11 | 19.57 | 19.57 | 19.03 | 19.16 | 19.2M |
| 2025-02-10 | 18.95 | 19.87 | 18.71 | 19.79 | 29.3M |
| 2025-02-07 | 18.36 | 19.72 | 18.35 | 18.85 | 35.5M |
| 2025-02-06 | 17.30 | 18.23 | 17.17 | 18.23 | 22.5M |
| 2025-02-05 | 17.19 | 17.50 | 16.72 | 17.43 | 16.9M |
| 2025-01-27 | 17.96 | 18.05 | 17.02 | 17.05 | 18.7M |
| 2025-01-24 | 16.90 | 17.96 | 16.70 | 17.83 | 31.7M |
| 2025-01-23 | 16.67 | 17.11 | 16.30 | 16.30 | 10.4M |
| 2025-01-22 | 16.64 | 16.92 | 16.37 | 16.47 | 6.9M |
| 2025-01-21 | 16.95 | 17.00 | 16.50 | 16.80 | 7.9M |
| 2025-01-20 | 16.76 | 16.95 | 16.55 | 16.77 | 7.7M |
| 2025-01-17 | 16.40 | 16.70 | 16.30 | 16.54 | 8.0M |
| 2025-01-16 | 16.70 | 16.97 | 16.35 | 16.51 | 9.3M |
| 2025-01-15 | 16.74 | 16.79 | 16.46 | 16.52 | 9.7M |
| 2025-01-14 | 15.71 | 16.66 | 15.55 | 16.66 | 12.5M |
| 2025-01-13 | 15.38 | 15.73 | 14.95 | 15.56 | 7.1M |
| 2025-01-10 | 16.10 | 16.40 | 15.50 | 15.55 | 8.5M |
| 2025-01-09 | 15.90 | 16.53 | 15.80 | 16.23 | 10.3M |
| 2025-01-08 | 16.00 | 16.22 | 15.34 | 16.05 | 11.3M |
| 2025-01-07 | 15.43 | 16.23 | 15.43 | 16.22 | 13.4M |
| 2025-01-06 | 16.08 | 16.59 | 15.22 | 15.43 | 14.0M |
| 2025-01-03 | 16.57 | 17.18 | 15.93 | 16.31 | 15.7M |
| 2025-01-02 | 16.46 | 17.15 | 16.12 | 16.34 | 10.6M |