17.09
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 | 17.60 | 17.95 | 17.05 | 17.09 | 0.5M |
| 2025-09-25 | 17.79 | 18.20 | 17.42 | 17.78 | 0.5M |
| 2025-09-24 | 16.70 | 18.00 | 16.70 | 18.00 | 0.5M |
| 2025-09-23 | 17.50 | 18.14 | 16.82 | 17.00 | 0.5M |
| 2025-09-22 | 17.30 | 17.90 | 17.30 | 17.77 | 0.4M |
| 2025-09-19 | 17.50 | 17.90 | 17.40 | 17.50 | 0.6M |
| 2025-09-18 | 16.50 | 17.98 | 16.50 | 17.98 | 0.5M |
| 2025-09-17 | 17.50 | 18.00 | 16.78 | 16.89 | 0.4M |
| 2025-09-16 | 17.40 | 18.13 | 17.40 | 17.61 | 0.4M |
| 2025-09-15 | 16.50 | 18.00 | 16.50 | 17.80 | 0.3M |
| 2025-09-12 | 16.04 | 17.66 | 15.98 | 16.80 | 0.4M |
| 2025-09-11 | 15.80 | 17.72 | 15.78 | 16.56 | 0.4M |
| 2025-09-10 | 15.40 | 16.16 | 15.40 | 16.07 | 0.2M |
| 2025-09-09 | 16.30 | 16.50 | 15.67 | 15.68 | 0.3M |
| 2025-09-08 | 15.92 | 16.30 | 15.60 | 16.17 | 0.3M |
| 2025-09-05 | 16.30 | 16.31 | 15.77 | 15.92 | 0.5M |
| 2025-09-04 | 16.80 | 16.92 | 15.90 | 16.30 | 0.4M |
| 2025-09-03 | 17.00 | 17.45 | 16.90 | 17.01 | 0.5M |
| 2025-09-02 | 17.60 | 17.66 | 17.21 | 17.28 | 0.4M |
| 2025-09-01 | 18.00 | 18.46 | 17.60 | 17.61 | 0.4M |
| 2025-08-29 | 17.60 | 18.40 | 17.46 | 18.18 | 0.5M |
| 2025-08-28 | 17.70 | 18.30 | 17.46 | 17.77 | 0.2M |
| 2025-08-27 | 17.80 | 18.15 | 17.80 | 18.00 | 0.4M |
| 2025-08-26 | 17.50 | 18.21 | 17.50 | 17.96 | 0.3M |
| 2025-08-25 | 17.80 | 18.50 | 17.80 | 17.99 | 0.2M |
| 2025-08-22 | 17.15 | 18.82 | 17.12 | 18.20 | 0.8M |
| 2025-08-21 | 17.18 | 17.85 | 17.05 | 17.28 | 0.3M |
| 2025-08-20 | 16.60 | 17.21 | 16.48 | 17.02 | 0.3M |
| 2025-08-19 | 16.20 | 17.07 | 16.00 | 16.48 | 0.4M |
| 2025-08-18 | 17.74 | 17.95 | 16.18 | 16.40 | 0.6M |
| 2025-08-15 | 19.30 | 19.30 | 17.54 | 17.97 | 0.5M |
| 2025-08-14 | 18.10 | 18.60 | 18.08 | 18.30 | 0.4M |
| 2025-08-13 | 17.90 | 18.30 | 17.80 | 18.30 | 0.9M |
| 2025-08-12 | 17.40 | 18.44 | 16.91 | 18.19 | 0.8M |
| 2025-08-11 | 17.09 | 17.70 | 17.09 | 17.60 | 0.5M |
| 2025-08-08 | 15.95 | 17.28 | 15.95 | 17.28 | 0.5M |
| 2025-08-07 | 15.90 | 17.33 | 15.90 | 16.56 | 0.6M |
| 2025-08-06 | 16.35 | 16.75 | 16.01 | 16.30 | 0.5M |
| 2025-08-05 | 16.50 | 17.50 | 16.50 | 16.76 | 0.6M |
| 2025-08-04 | 16.40 | 17.00 | 16.10 | 17.00 | 0.7M |
| 2025-08-01 | 15.88 | 17.40 | 15.88 | 16.90 | 0.8M |
| 2025-07-31 | 16.02 | 16.86 | 15.84 | 16.36 | 0.6M |
| 2025-07-30 | 17.50 | 17.60 | 15.60 | 16.50 | 1.3M |
| 2025-07-29 | 16.58 | 17.50 | 16.22 | 17.50 | 0.8M |
| 2025-07-28 | 15.52 | 17.04 | 15.42 | 17.00 | 0.9M |
| 2025-07-25 | 14.62 | 16.00 | 14.62 | 16.00 | 0.7M |
| 2025-07-24 | 15.00 | 16.26 | 14.38 | 15.10 | 0.9M |
| 2025-07-23 | 15.36 | 15.36 | 14.36 | 14.62 | 0.8M |
| 2025-07-22 | 14.08 | 15.28 | 13.82 | 15.18 | 1.0M |
| 2025-07-21 | 13.94 | 14.68 | 13.92 | 14.14 | 0.8M |
| 2025-07-18 | 13.00 | 14.08 | 12.90 | 14.06 | 0.8M |
| 2025-07-17 | 13.38 | 13.76 | 12.90 | 13.00 | 0.7M |
| 2025-07-16 | 11.80 | 13.44 | 11.80 | 13.38 | 0.5M |
| 2025-07-15 | 11.24 | 12.30 | 11.24 | 12.10 | 0.5M |
| 2025-07-14 | 10.80 | 11.88 | 10.64 | 11.64 | 0.4M |
| 2025-07-11 | 9.71 | 11.10 | 9.71 | 10.90 | 0.8M |
| 2025-07-10 | 9.90 | 10.50 | 9.78 | 9.81 | 0.6M |
| 2025-07-09 | 9.21 | 10.36 | 9.21 | 10.02 | 0.9M |
| 2025-07-08 | 9.20 | 9.45 | 9.10 | 9.21 | 0.5M |
| 2025-07-07 | 9.50 | 9.55 | 9.13 | 9.19 | 0.5M |
| 2025-07-04 | 9.66 | 9.66 | 9.27 | 9.40 | 0.6M |
| 2025-07-03 | 9.35 | 9.75 | 9.20 | 9.66 | 0.7M |
| 2025-07-02 | 9.35 | 9.70 | 9.20 | 9.30 | 0.7M |
| 2025-06-30 | 9.30 | 9.50 | 9.12 | 9.50 | 0.5M |
| 2025-06-27 | 9.25 | 9.25 | 9.10 | 9.20 | 0.3M |
| 2025-06-26 | 9.30 | 9.30 | 9.10 | 9.10 | 0.4M |
| 2025-06-25 | 9.15 | 9.28 | 8.95 | 9.28 | 0.4M |
| 2025-06-24 | 9.00 | 9.19 | 8.75 | 9.08 | 0.4M |
| 2025-06-23 | 8.83 | 8.88 | 8.70 | 8.86 | 0.3M |
| 2025-06-20 | 8.78 | 8.88 | 8.53 | 8.88 | 0.4M |
| 2025-06-19 | 8.80 | 8.80 | 8.55 | 8.70 | 0.3M |
| 2025-06-18 | 8.75 | 8.80 | 8.56 | 8.80 | 0.4M |
| 2025-06-17 | 8.66 | 8.68 | 8.47 | 8.68 | 0.4M |
| 2025-06-16 | 8.55 | 8.60 | 8.25 | 8.59 | 0.4M |
| 2025-06-13 | 8.60 | 8.60 | 8.39 | 8.50 | 0.3M |
| 2025-06-12 | 8.65 | 8.65 | 8.42 | 8.58 | 0.3M |
| 2025-06-11 | 8.65 | 8.65 | 8.42 | 8.57 | 0.2M |
| 2025-06-10 | 8.49 | 8.64 | 8.38 | 8.60 | 0.3M |
| 2025-06-09 | 8.59 | 8.59 | 8.23 | 8.42 | 0.3M |
| 2025-06-06 | 8.50 | 8.60 | 8.34 | 8.60 | 0.3M |
| 2025-06-05 | 8.39 | 8.50 | 8.19 | 8.50 | 0.3M |
| 2025-06-04 | 9.48 | 9.48 | 8.06 | 8.32 | 0.8M |
| 2025-06-03 | 8.77 | 8.78 | 8.26 | 8.49 | 0.5M |
| 2025-06-02 | 9.08 | 9.08 | 8.56 | 8.70 | 0.5M |
| 2025-05-30 | 8.87 | 9.04 | 8.75 | 9.04 | 0.4M |
| 2025-05-29 | 8.70 | 8.88 | 8.70 | 8.88 | 0.5M |
| 2025-05-28 | 9.00 | 9.00 | 8.72 | 8.83 | 0.4M |
| 2025-05-27 | 9.02 | 9.15 | 8.77 | 8.88 | 0.8M |
| 2025-05-26 | 9.30 | 9.48 | 9.05 | 9.12 | 0.5M |
| 2025-05-23 | 8.50 | 9.41 | 8.50 | 9.38 | 0.9M |
| 2025-05-22 | 8.40 | 8.78 | 8.40 | 8.60 | 0.5M |
| 2025-05-21 | 8.64 | 8.66 | 8.43 | 8.48 | 0.4M |
| 2025-05-20 | 9.14 | 9.15 | 8.38 | 8.60 | 0.6M |
| 2025-05-19 | 8.92 | 9.12 | 8.75 | 9.12 | 0.5M |
| 2025-05-16 | 8.38 | 9.00 | 8.20 | 8.90 | 1.0M |
| 2025-05-15 | 7.41 | 7.60 | 7.40 | 7.60 | 0.4M |
| 2025-05-14 | 7.43 | 7.54 | 7.27 | 7.54 | 0.3M |
| 2025-05-13 | 7.35 | 7.44 | 7.30 | 7.35 | 0.5M |
| 2025-05-12 | 7.21 | 7.45 | 7.18 | 7.45 | 0.3M |
| 2025-05-09 | 7.02 | 7.20 | 7.01 | 7.20 | 0.2M |
| 2025-05-08 | 6.97 | 7.26 | 6.97 | 7.16 | 0.3M |
| 2025-05-07 | 6.60 | 6.97 | 6.57 | 6.97 | 0.2M |
| 2025-05-06 | 6.79 | 6.79 | 6.37 | 6.55 | 0.7M |
| 2025-05-02 | 7.70 | 7.70 | 6.80 | 6.80 | 0.5M |
| 2025-04-30 | 6.26 | 7.47 | 6.26 | 7.37 | 0.6M |
| 2025-04-29 | 6.00 | 6.32 | 5.99 | 6.30 | 0.1M |
| 2025-04-28 | 5.54 | 6.00 | 5.54 | 6.00 | 0.1M |
| 2025-04-25 | 5.22 | 5.67 | 5.22 | 5.67 | 0.2M |
| 2025-04-24 | 5.18 | 5.35 | 5.00 | 5.35 | 0.2M |
| 2025-04-23 | 4.85 | 5.30 | 4.85 | 5.15 | 0.5M |
| 2025-04-22 | 4.64 | 4.85 | 4.64 | 4.80 | 0.0M |
| 2025-04-17 | 4.60 | 4.80 | 4.60 | 4.72 | 0.1M |
| 2025-04-16 | 4.60 | 4.80 | 4.60 | 4.72 | 0.1M |
| 2025-04-15 | 4.50 | 4.70 | 4.50 | 4.65 | 0.1M |
| 2025-04-14 | 4.66 | 4.79 | 4.65 | 4.68 | 0.1M |
| 2025-04-11 | 4.64 | 4.66 | 4.64 | 4.66 | 0.1M |
| 2025-04-10 | 4.60 | 4.64 | 4.60 | 4.62 | 0.0M |
| 2025-04-09 | 4.55 | 4.73 | 4.55 | 4.69 | 0.0M |
| 2025-04-08 | 4.91 | 4.95 | 4.70 | 4.74 | 0.2M |
| 2025-04-07 | 4.99 | 5.07 | 4.85 | 5.03 | 0.2M |
| 2025-04-03 | 5.05 | 5.25 | 5.05 | 5.09 | 0.2M |
| 2025-04-02 | 5.08 | 5.20 | 5.07 | 5.10 | 0.1M |
| 2025-04-01 | 5.04 | 5.20 | 5.01 | 5.13 | 0.3M |
| 2025-03-31 | 5.08 | 5.18 | 5.06 | 5.06 | 0.1M |
| 2025-03-28 | 5.06 | 5.25 | 5.03 | 5.17 | 0.2M |
| 2025-03-27 | 5.10 | 5.19 | 5.07 | 5.08 | 0.1M |
| 2025-03-26 | 5.12 | 5.20 | 5.02 | 5.06 | 0.1M |
| 2025-03-25 | 5.00 | 5.07 | 4.99 | 4.99 | 0.0M |
| 2025-03-24 | 5.02 | 5.16 | 4.94 | 4.94 | 0.1M |
| 2025-03-21 | 5.14 | 5.19 | 4.98 | 5.02 | 0.1M |
| 2025-03-20 | 5.18 | 5.18 | 5.04 | 5.05 | 0.0M |
| 2025-03-19 | 5.11 | 5.15 | 5.05 | 5.05 | 0.0M |
| 2025-03-18 | 5.15 | 5.19 | 5.01 | 5.03 | 0.1M |
| 2025-03-17 | 5.03 | 5.15 | 5.00 | 5.00 | 0.1M |
| 2025-03-14 | 4.92 | 5.15 | 4.92 | 4.98 | 0.1M |
| 2025-03-13 | 4.97 | 5.21 | 4.95 | 4.99 | 0.1M |
| 2025-03-12 | 5.03 | 5.11 | 4.92 | 4.92 | 0.1M |
| 2025-03-11 | 5.04 | 5.12 | 4.97 | 5.01 | 0.0M |
| 2025-03-10 | 4.94 | 5.15 | 4.94 | 5.07 | 0.1M |
| 2025-03-07 | 4.98 | 5.15 | 4.97 | 4.98 | 0.1M |
| 2025-03-06 | 4.97 | 5.08 | 4.96 | 4.99 | 0.2M |
| 2025-03-05 | 4.96 | 5.01 | 4.90 | 5.01 | 0.1M |
| 2025-03-04 | 4.92 | 5.02 | 4.92 | 5.01 | 0.0M |
| 2025-03-03 | 4.91 | 5.15 | 4.91 | 5.00 | 0.1M |
| 2025-02-28 | 4.92 | 5.01 | 4.92 | 5.00 | 0.1M |
| 2025-02-27 | 4.90 | 5.09 | 4.90 | 5.02 | 0.1M |
| 2025-02-26 | 4.92 | 5.06 | 4.88 | 5.04 | 0.1M |
| 2025-02-25 | 4.94 | 5.33 | 4.90 | 5.05 | 0.2M |
| 2025-02-24 | 4.90 | 5.26 | 4.90 | 5.11 | 0.1M |
| 2025-02-21 | 4.96 | 5.10 | 4.96 | 5.06 | 0.1M |
| 2025-02-20 | 4.98 | 5.10 | 4.98 | 5.06 | 1.1M |
| 2025-02-19 | 5.26 | 5.32 | 5.10 | 5.11 | 0.2M |
| 2025-02-18 | 5.05 | 5.60 | 5.00 | 5.42 | 0.3M |
| 2025-02-17 | 4.91 | 5.20 | 4.90 | 5.18 | 1.1M |
| 2025-02-14 | 4.85 | 5.07 | 4.81 | 5.00 | 1.1M |
| 2025-02-13 | 4.88 | 5.00 | 4.88 | 4.95 | 0.2M |
| 2025-02-12 | 4.85 | 4.86 | 4.85 | 4.87 | 0.0M |
| 2025-02-11 | 4.76 | 5.00 | 4.76 | 4.81 | 0.3M |
| 2025-02-10 | 4.72 | 4.94 | 4.72 | 4.86 | 0.1M |
| 2025-02-07 | 4.54 | 4.81 | 4.54 | 4.71 | 0.3M |
| 2025-02-06 | 4.50 | 4.64 | 4.50 | 4.62 | 0.0M |
| 2025-02-05 | 4.53 | 4.72 | 4.50 | 4.54 | 0.6M |
| 2025-02-04 | 4.50 | 4.65 | 4.50 | 4.58 | 0.1M |
| 2025-02-03 | 4.70 | 4.70 | 4.55 | 4.55 | 0.0M |
| 2025-01-28 | 4.68 | 4.72 | 4.65 | 4.65 | 0.0M |
| 2025-01-27 | 4.55 | 4.70 | 4.55 | 4.63 | 0.0M |
| 2025-01-24 | 4.53 | 4.70 | 4.53 | 4.65 | 0.1M |
| 2025-01-23 | 4.57 | 4.64 | 4.57 | 4.58 | 0.0M |
| 2025-01-22 | 4.67 | 4.73 | 4.58 | 4.67 | 0.2M |
| 2025-01-21 | 4.50 | 4.80 | 4.48 | 4.65 | 0.2M |
| 2025-01-20 | 4.47 | 4.69 | 4.46 | 4.63 | 0.4M |
| 2025-01-17 | 4.47 | 4.59 | 4.47 | 4.47 | 0.1M |
| 2025-01-16 | 4.46 | 4.69 | 4.43 | 4.47 | 0.1M |
| 2025-01-15 | 4.46 | 4.60 | 4.46 | 4.48 | 0.1M |
| 2025-01-14 | 4.42 | 4.56 | 4.42 | 4.53 | 0.1M |
| 2025-01-13 | 4.43 | 4.52 | 4.42 | 4.48 | 0.2M |
| 2025-01-10 | 4.50 | 4.68 | 4.46 | 4.46 | 0.0M |
| 2025-01-09 | 4.50 | 4.63 | 4.46 | 4.55 | 0.2M |
| 2025-01-08 | 4.55 | 4.65 | 4.52 | 4.56 | 0.3M |
| 2025-01-07 | 4.60 | 4.65 | 4.51 | 4.56 | 0.1M |
| 2025-01-06 | 4.51 | 4.65 | 4.50 | 4.59 | 0.1M |
| 2025-01-03 | 4.58 | 4.65 | 4.50 | 4.55 | 0.1M |
| 2025-01-02 | 4.68 | 4.68 | 4.53 | 4.55 | 0.1M |