19.25
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 19.18 | 19.40 | 19.00 | 19.25 | 5.8M |
| 2025-09-26 | 19.60 | 19.73 | 19.25 | 19.28 | 10.0M |
| 2025-09-25 | 19.42 | 20.14 | 19.40 | 19.90 | 11.9M |
| 2025-09-24 | 19.10 | 19.47 | 19.00 | 19.42 | 7.3M |
| 2025-09-23 | 19.42 | 19.48 | 18.79 | 19.18 | 9.3M |
| 2025-09-22 | 19.67 | 19.69 | 19.28 | 19.50 | 6.4M |
| 2025-09-19 | 19.55 | 19.75 | 19.39 | 19.65 | 6.9M |
| 2025-09-18 | 20.13 | 20.17 | 19.45 | 19.63 | 12.2M |
| 2025-09-17 | 20.12 | 20.18 | 19.94 | 20.07 | 7.7M |
| 2025-09-16 | 20.45 | 20.50 | 20.02 | 20.22 | 13.8M |
| 2025-09-15 | 19.86 | 20.02 | 19.76 | 19.93 | 6.4M |
| 2025-09-12 | 20.05 | 20.22 | 19.90 | 19.93 | 8.8M |
| 2025-09-11 | 19.86 | 20.10 | 19.40 | 20.07 | 10.4M |
| 2025-09-10 | 19.70 | 20.15 | 19.65 | 19.90 | 9.7M |
| 2025-09-09 | 20.03 | 20.07 | 19.58 | 19.65 | 8.8M |
| 2025-09-08 | 19.99 | 20.11 | 19.78 | 20.03 | 9.9M |
| 2025-09-05 | 19.77 | 20.09 | 19.35 | 19.96 | 9.9M |
| 2025-09-04 | 19.80 | 20.23 | 19.43 | 19.73 | 12.4M |
| 2025-09-03 | 20.70 | 21.04 | 19.71 | 19.83 | 16.5M |
| 2025-09-02 | 21.60 | 21.61 | 20.46 | 20.69 | 20.6M |
| 2025-09-01 | 21.71 | 21.91 | 21.34 | 21.73 | 14.0M |
| 2025-08-29 | 22.20 | 22.30 | 21.50 | 21.68 | 13.4M |
| 2025-08-28 | 21.56 | 22.50 | 21.41 | 22.20 | 19.7M |
| 2025-08-27 | 22.80 | 22.86 | 21.75 | 21.77 | 20.6M |
| 2025-08-26 | 22.07 | 22.96 | 22.05 | 22.58 | 26.1M |
| 2025-08-25 | 21.55 | 22.49 | 21.46 | 22.46 | 30.7M |
| 2025-08-22 | 21.31 | 21.49 | 21.19 | 21.38 | 13.6M |
| 2025-08-21 | 21.26 | 21.47 | 21.08 | 21.26 | 13.8M |
| 2025-08-20 | 21.28 | 21.30 | 20.86 | 21.26 | 11.8M |
| 2025-08-19 | 21.26 | 21.41 | 20.96 | 21.30 | 16.1M |
| 2025-08-18 | 20.52 | 21.26 | 20.50 | 21.19 | 24.9M |
| 2025-08-15 | 20.31 | 20.58 | 20.21 | 20.48 | 8.6M |
| 2025-08-14 | 21.00 | 21.01 | 20.39 | 20.43 | 10.1M |
| 2025-08-13 | 20.60 | 21.26 | 20.50 | 20.85 | 13.5M |
| 2025-08-12 | 20.70 | 20.72 | 20.48 | 20.56 | 6.7M |
| 2025-08-11 | 20.48 | 20.77 | 20.44 | 20.69 | 6.8M |
| 2025-08-08 | 20.73 | 20.78 | 20.37 | 20.52 | 8.2M |
| 2025-08-07 | 20.91 | 21.08 | 20.63 | 20.73 | 9.6M |
| 2025-08-06 | 20.71 | 20.92 | 20.56 | 20.91 | 10.2M |
| 2025-08-05 | 20.61 | 20.71 | 20.42 | 20.71 | 9.6M |
| 2025-08-04 | 20.64 | 20.64 | 20.17 | 20.58 | 11.4M |
| 2025-08-01 | 20.87 | 20.95 | 20.31 | 20.64 | 14.3M |
| 2025-07-31 | 20.88 | 21.35 | 20.68 | 20.77 | 14.7M |
| 2025-07-30 | 21.11 | 21.53 | 20.80 | 21.00 | 19.6M |
| 2025-07-29 | 21.10 | 21.17 | 20.80 | 21.00 | 10.9M |
| 2025-07-28 | 21.29 | 21.36 | 21.00 | 21.16 | 10.5M |
| 2025-07-25 | 21.00 | 21.44 | 20.97 | 21.19 | 13.7M |
| 2025-07-24 | 20.94 | 21.28 | 20.83 | 21.27 | 11.4M |
| 2025-07-23 | 21.03 | 21.32 | 20.88 | 20.94 | 13.4M |
| 2025-07-22 | 21.80 | 21.96 | 21.13 | 21.22 | 20.3M |
| 2025-07-21 | 21.36 | 22.25 | 21.36 | 21.80 | 23.7M |
| 2025-07-18 | 22.67 | 22.99 | 21.61 | 21.98 | 48.2M |
| 2025-07-17 | 21.18 | 21.33 | 20.70 | 21.17 | 36.1M |
| 2025-07-16 | 19.99 | 22.11 | 19.99 | 21.39 | 57.4M |
| 2025-07-15 | 21.15 | 21.16 | 19.70 | 20.10 | 35.5M |
| 2025-07-14 | 22.25 | 22.33 | 21.70 | 21.80 | 15.9M |
| 2025-07-11 | 22.28 | 22.43 | 21.94 | 22.23 | 21.3M |
| 2025-07-10 | 22.25 | 22.71 | 22.09 | 22.32 | 39.6M |
| 2025-07-09 | 21.40 | 23.55 | 21.33 | 22.78 | 65.9M |
| 2025-07-08 | 21.13 | 21.55 | 20.94 | 21.41 | 9.3M |
| 2025-07-07 | 21.08 | 21.33 | 21.00 | 21.12 | 6.7M |
| 2025-07-04 | 21.42 | 21.46 | 20.90 | 21.17 | 11.1M |
| 2025-07-03 | 21.20 | 21.50 | 21.12 | 21.38 | 10.1M |
| 2025-07-02 | 22.12 | 22.12 | 21.21 | 21.31 | 17.9M |
| 2025-07-01 | 22.25 | 22.47 | 22.00 | 22.13 | 19.4M |
| 2025-06-30 | 21.45 | 22.43 | 21.32 | 22.31 | 29.0M |
| 2025-06-27 | 21.65 | 21.77 | 21.36 | 21.39 | 17.3M |
| 2025-06-26 | 21.31 | 22.18 | 20.98 | 21.72 | 31.0M |
| 2025-06-25 | 21.46 | 21.58 | 21.15 | 21.47 | 23.9M |
| 2025-06-24 | 21.30 | 21.66 | 21.21 | 21.47 | 28.2M |
| 2025-06-23 | 20.61 | 21.75 | 20.61 | 21.47 | 35.8M |
| 2025-06-20 | 23.00 | 23.39 | 20.93 | 21.20 | 69.2M |
| 2025-06-19 | 19.98 | 22.06 | 19.91 | 22.06 | 51.0M |
| 2025-06-18 | 20.16 | 20.55 | 19.91 | 20.05 | 9.3M |
| 2025-06-17 | 20.51 | 20.75 | 20.07 | 20.16 | 10.3M |
| 2025-06-16 | 19.56 | 21.21 | 19.52 | 20.63 | 20.8M |
| 2025-06-13 | 20.47 | 20.60 | 19.62 | 19.77 | 18.1M |
| 2025-06-12 | 20.49 | 21.38 | 20.36 | 20.80 | 24.8M |
| 2025-06-11 | 20.35 | 20.92 | 20.14 | 20.65 | 18.6M |
| 2025-06-10 | 20.20 | 20.50 | 19.68 | 20.29 | 13.7M |
| 2025-06-09 | 19.67 | 20.34 | 19.61 | 20.25 | 11.3M |
| 2025-06-06 | 19.76 | 20.09 | 19.56 | 19.67 | 8.0M |
| 2025-06-05 | 19.45 | 20.20 | 19.41 | 19.90 | 12.4M |
| 2025-06-04 | 19.15 | 19.54 | 19.13 | 19.47 | 5.6M |
| 2025-06-03 | 18.95 | 19.83 | 18.88 | 19.17 | 9.1M |
| 2025-05-30 | 19.41 | 19.49 | 18.88 | 18.94 | 7.2M |
| 2025-05-29 | 19.19 | 19.55 | 19.08 | 19.46 | 6.6M |
| 2025-05-28 | 19.55 | 19.69 | 19.01 | 19.22 | 7.2M |
| 2025-05-27 | 19.83 | 19.90 | 19.53 | 19.61 | 5.3M |
| 2025-05-26 | 19.45 | 19.97 | 19.45 | 19.93 | 7.9M |
| 2025-05-23 | 20.14 | 20.15 | 19.44 | 19.45 | 9.0M |
| 2025-05-22 | 20.10 | 20.48 | 19.81 | 19.92 | 8.1M |
| 2025-05-21 | 20.70 | 20.70 | 20.19 | 20.25 | 8.2M |
| 2025-05-20 | 20.50 | 20.87 | 20.04 | 20.70 | 11.8M |
| 2025-05-19 | 20.33 | 20.40 | 19.84 | 20.39 | 7.5M |
| 2025-05-16 | 20.13 | 20.39 | 20.00 | 20.29 | 6.3M |
| 2025-05-15 | 20.75 | 20.75 | 20.12 | 20.19 | 9.3M |
| 2025-05-14 | 20.80 | 20.86 | 20.50 | 20.75 | 8.4M |
| 2025-05-13 | 21.11 | 21.20 | 20.65 | 20.73 | 11.3M |
| 2025-05-12 | 21.17 | 21.53 | 20.81 | 21.01 | 14.0M |
| 2025-05-09 | 21.48 | 22.00 | 21.10 | 21.16 | 19.4M |
| 2025-05-08 | 21.20 | 22.05 | 21.17 | 21.58 | 27.7M |
| 2025-05-07 | 21.35 | 21.58 | 21.02 | 21.16 | 32.2M |
| 2025-05-06 | 19.58 | 21.56 | 19.58 | 21.56 | 34.0M |
| 2025-04-30 | 19.50 | 20.14 | 19.25 | 19.60 | 17.2M |
| 2025-04-29 | 19.62 | 19.93 | 19.00 | 19.12 | 26.7M |
| 2025-04-28 | 18.66 | 20.77 | 18.65 | 19.87 | 38.9M |
| 2025-04-25 | 18.69 | 19.14 | 18.63 | 18.88 | 8.2M |
| 2025-04-24 | 19.31 | 19.40 | 18.67 | 18.70 | 8.2M |
| 2025-04-23 | 19.48 | 19.88 | 19.24 | 19.26 | 8.8M |
| 2025-04-22 | 19.50 | 19.69 | 19.24 | 19.50 | 11.6M |
| 2025-04-21 | 18.61 | 19.80 | 17.96 | 19.80 | 19.8M |
| 2025-04-18 | 17.67 | 18.60 | 17.67 | 18.53 | 10.8M |
| 2025-04-17 | 17.26 | 18.04 | 17.26 | 17.82 | 7.4M |
| 2025-04-16 | 17.81 | 18.63 | 17.61 | 17.77 | 10.6M |
| 2025-04-15 | 17.65 | 18.23 | 17.63 | 17.76 | 6.4M |
| 2025-04-14 | 17.57 | 17.72 | 17.50 | 17.65 | 5.4M |
| 2025-04-11 | 17.16 | 17.57 | 17.16 | 17.36 | 5.4M |
| 2025-04-10 | 17.32 | 17.67 | 17.29 | 17.32 | 8.1M |
| 2025-04-09 | 15.90 | 17.19 | 15.18 | 17.00 | 11.5M |
| 2025-04-08 | 16.10 | 16.94 | 15.98 | 16.25 | 12.3M |
| 2025-04-07 | 17.55 | 17.84 | 16.94 | 16.94 | 7.0M |
| 2025-04-03 | 18.61 | 19.08 | 18.47 | 18.82 | 5.6M |
| 2025-04-02 | 18.69 | 19.15 | 18.69 | 18.79 | 4.8M |
| 2025-04-01 | 18.88 | 19.03 | 18.75 | 18.77 | 5.9M |
| 2025-03-31 | 18.70 | 18.83 | 18.45 | 18.75 | 9.9M |
| 2025-03-28 | 18.89 | 19.35 | 18.65 | 19.10 | 12.2M |
| 2025-03-27 | 19.11 | 19.30 | 18.80 | 18.88 | 7.2M |
| 2025-03-26 | 18.91 | 19.44 | 18.89 | 19.15 | 10.7M |
| 2025-03-25 | 19.99 | 20.30 | 19.13 | 19.22 | 25.6M |
| 2025-03-24 | 19.52 | 21.38 | 19.25 | 20.80 | 32.5M |
| 2025-03-21 | 19.85 | 19.92 | 19.38 | 19.44 | 7.3M |
| 2025-03-20 | 20.00 | 20.28 | 19.87 | 19.92 | 6.4M |
| 2025-03-19 | 20.33 | 20.34 | 20.01 | 20.08 | 6.6M |
| 2025-03-18 | 20.45 | 20.60 | 20.20 | 20.37 | 5.6M |
| 2025-03-17 | 20.70 | 20.76 | 20.35 | 20.40 | 6.7M |
| 2025-03-14 | 20.08 | 20.68 | 19.87 | 20.50 | 9.7M |
| 2025-03-13 | 20.67 | 20.69 | 19.93 | 20.09 | 9.3M |
| 2025-03-12 | 20.66 | 20.95 | 20.58 | 20.75 | 7.3M |
| 2025-03-11 | 20.34 | 20.68 | 20.25 | 20.52 | 5.9M |
| 2025-03-10 | 20.75 | 20.80 | 20.41 | 20.59 | 6.7M |
| 2025-03-07 | 21.05 | 21.18 | 20.57 | 20.76 | 10.3M |
| 2025-03-06 | 20.21 | 21.22 | 20.21 | 21.00 | 14.2M |
| 2025-03-05 | 20.10 | 20.33 | 19.90 | 20.18 | 7.0M |
| 2025-03-04 | 19.70 | 20.23 | 19.55 | 20.22 | 7.8M |
| 2025-03-03 | 19.95 | 20.41 | 19.50 | 19.88 | 10.6M |
| 2025-02-28 | 20.99 | 21.03 | 19.72 | 19.77 | 14.8M |
| 2025-02-27 | 21.48 | 21.81 | 20.75 | 21.09 | 17.4M |
| 2025-02-26 | 22.06 | 22.25 | 21.60 | 21.89 | 12.3M |
| 2025-02-25 | 21.88 | 22.32 | 21.66 | 21.80 | 13.4M |
| 2025-02-24 | 22.67 | 22.87 | 22.08 | 22.53 | 17.1M |
| 2025-02-21 | 21.82 | 22.79 | 21.25 | 22.67 | 21.3M |
| 2025-02-20 | 21.94 | 22.21 | 21.45 | 21.69 | 12.6M |
| 2025-02-19 | 21.91 | 22.34 | 21.62 | 22.00 | 14.1M |
| 2025-02-18 | 22.99 | 22.99 | 21.60 | 21.74 | 20.4M |
| 2025-02-17 | 23.30 | 23.76 | 22.71 | 23.04 | 21.5M |
| 2025-02-14 | 22.64 | 22.97 | 21.92 | 22.89 | 22.2M |
| 2025-02-13 | 23.10 | 23.38 | 22.41 | 22.78 | 23.8M |
| 2025-02-12 | 22.52 | 23.40 | 22.26 | 22.99 | 19.8M |
| 2025-02-11 | 22.80 | 23.12 | 22.45 | 22.71 | 17.1M |
| 2025-02-10 | 22.37 | 23.07 | 22.28 | 23.01 | 21.1M |
| 2025-02-07 | 22.35 | 22.93 | 21.94 | 22.38 | 26.3M |
| 2025-02-06 | 21.58 | 22.64 | 21.22 | 22.58 | 24.8M |
| 2025-02-05 | 21.90 | 22.18 | 21.27 | 21.75 | 25.3M |
| 2025-01-27 | 21.27 | 21.70 | 20.55 | 21.24 | 24.0M |
| 2025-01-24 | 19.90 | 20.98 | 19.60 | 20.85 | 19.5M |
| 2025-01-23 | 20.30 | 20.61 | 19.97 | 19.99 | 14.5M |
| 2025-01-22 | 20.65 | 20.65 | 19.85 | 19.90 | 14.9M |
| 2025-01-21 | 20.26 | 21.28 | 20.26 | 20.57 | 25.8M |
| 2025-01-20 | 20.15 | 20.41 | 19.84 | 20.12 | 11.6M |
| 2025-01-17 | 20.30 | 20.34 | 19.91 | 20.02 | 11.4M |
| 2025-01-16 | 20.44 | 20.96 | 20.08 | 20.34 | 22.1M |
| 2025-01-15 | 20.20 | 20.73 | 20.20 | 20.45 | 26.4M |
| 2025-01-14 | 18.98 | 20.33 | 18.85 | 20.13 | 24.5M |
| 2025-01-13 | 18.50 | 18.77 | 18.04 | 18.69 | 10.6M |
| 2025-01-10 | 19.55 | 19.95 | 18.76 | 18.76 | 16.5M |
| 2025-01-09 | 19.15 | 19.98 | 19.08 | 19.60 | 20.1M |
| 2025-01-08 | 18.95 | 19.60 | 18.61 | 19.32 | 19.1M |
| 2025-01-07 | 18.74 | 19.10 | 18.65 | 19.10 | 11.9M |
| 2025-01-06 | 19.09 | 19.42 | 18.48 | 18.65 | 12.3M |
| 2025-01-03 | 20.20 | 20.39 | 19.03 | 19.10 | 17.8M |
| 2025-01-02 | 20.31 | 20.86 | 19.81 | 20.10 | 17.0M |