19.62
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 | 20.20 | 20.40 | 19.58 | 19.62 | 162.1M |
| 2025-09-25 | 20.55 | 21.06 | 20.39 | 20.43 | 161.1M |
| 2025-09-24 | 21.28 | 21.29 | 20.19 | 20.82 | 242.5M |
| 2025-09-23 | 20.79 | 21.98 | 20.74 | 21.74 | 283.1M |
| 2025-09-22 | 19.89 | 21.38 | 19.89 | 21.04 | 296.7M |
| 2025-09-19 | 23.26 | 23.26 | 21.67 | 21.67 | 355.2M |
| 2025-09-18 | 22.64 | 24.08 | 21.81 | 24.08 | 575.9M |
| 2025-09-17 | 19.95 | 21.89 | 19.65 | 21.89 | 341.2M |
| 2025-09-16 | 19.85 | 20.33 | 19.47 | 19.90 | 266.8M |
| 2025-09-15 | 19.48 | 20.50 | 18.95 | 19.85 | 308.3M |
| 2025-09-12 | 17.88 | 19.28 | 17.73 | 19.14 | 313.1M |
| 2025-09-11 | 17.52 | 18.06 | 17.35 | 17.86 | 179.8M |
| 2025-09-10 | 18.01 | 18.29 | 17.45 | 17.53 | 225.8M |
| 2025-09-09 | 18.50 | 19.46 | 18.22 | 18.31 | 307.0M |
| 2025-09-08 | 17.98 | 19.00 | 17.43 | 18.86 | 363.6M |
| 2025-09-05 | 16.56 | 18.15 | 15.70 | 17.70 | 371.2M |
| 2025-09-04 | 16.16 | 16.86 | 15.93 | 16.50 | 288.8M |
| 2025-09-03 | 16.54 | 16.66 | 16.00 | 16.09 | 255.5M |
| 2025-09-02 | 15.82 | 16.07 | 14.92 | 15.56 | 197.5M |
| 2025-09-01 | 16.01 | 16.16 | 15.72 | 15.82 | 85.1M |
| 2025-08-29 | 15.95 | 16.16 | 15.70 | 15.98 | 115.1M |
| 2025-08-28 | 15.66 | 15.89 | 15.30 | 15.89 | 158.8M |
| 2025-08-27 | 16.37 | 16.55 | 15.75 | 15.76 | 184.7M |
| 2025-08-26 | 16.65 | 16.70 | 16.26 | 16.37 | 135.6M |
| 2025-08-25 | 16.30 | 16.72 | 16.16 | 16.60 | 178.3M |
| 2025-08-22 | 15.97 | 16.28 | 15.86 | 16.25 | 154.9M |
| 2025-08-21 | 16.20 | 16.49 | 15.82 | 15.98 | 187.1M |
| 2025-08-20 | 16.65 | 17.10 | 16.16 | 16.36 | 249.3M |
| 2025-08-19 | 16.69 | 17.23 | 16.34 | 16.77 | 259.4M |
| 2025-08-18 | 17.21 | 17.68 | 16.54 | 16.89 | 396.4M |
| 2025-08-15 | 15.60 | 17.12 | 15.58 | 16.86 | 334.9M |
| 2025-08-14 | 15.21 | 16.56 | 14.90 | 15.78 | 371.7M |
| 2025-08-13 | 14.61 | 15.57 | 14.61 | 15.22 | 308.8M |
| 2025-08-12 | 15.07 | 15.37 | 14.54 | 14.79 | 301.2M |
| 2025-08-11 | 13.81 | 14.97 | 13.70 | 14.97 | 220.9M |
| 2025-08-08 | 13.69 | 14.17 | 13.54 | 13.61 | 176.5M |
| 2025-08-07 | 13.93 | 14.34 | 13.65 | 13.77 | 258.1M |
| 2025-08-06 | 12.83 | 13.85 | 12.83 | 13.74 | 224.6M |
| 2025-08-05 | 12.68 | 13.11 | 12.68 | 12.82 | 139.8M |
| 2025-08-04 | 12.25 | 12.62 | 12.25 | 12.61 | 81.7M |
| 2025-08-01 | 12.58 | 12.68 | 12.32 | 12.39 | 92.3M |
| 2025-07-31 | 12.85 | 13.03 | 12.60 | 12.63 | 119.7M |
| 2025-07-30 | 13.44 | 13.63 | 12.91 | 12.99 | 155.0M |
| 2025-07-29 | 13.44 | 13.76 | 13.21 | 13.50 | 162.1M |
| 2025-07-28 | 13.01 | 13.88 | 12.81 | 13.55 | 216.0M |
| 2025-07-25 | 12.65 | 13.09 | 12.56 | 12.71 | 156.3M |
| 2025-07-24 | 12.82 | 12.82 | 12.42 | 12.50 | 164.3M |
| 2025-07-23 | 12.17 | 13.47 | 11.89 | 12.78 | 281.9M |
| 2025-07-22 | 12.84 | 12.84 | 12.06 | 12.30 | 320.2M |
| 2025-07-21 | 12.01 | 12.01 | 11.83 | 12.01 | 111.0M |
| 2025-07-18 | 10.95 | 11.05 | 10.87 | 10.92 | 38.3M |
| 2025-07-17 | 10.83 | 11.08 | 10.77 | 10.99 | 51.0M |
| 2025-07-16 | 10.83 | 10.89 | 10.72 | 10.80 | 41.1M |
| 2025-07-15 | 10.71 | 10.96 | 10.69 | 10.77 | 70.3M |
| 2025-07-14 | 10.47 | 10.66 | 10.43 | 10.63 | 41.9M |
| 2025-07-11 | 10.48 | 10.53 | 10.37 | 10.45 | 30.6M |
| 2025-07-10 | 10.58 | 10.60 | 10.42 | 10.48 | 22.6M |
| 2025-07-09 | 10.69 | 10.76 | 10.49 | 10.54 | 42.0M |
| 2025-07-08 | 10.22 | 10.70 | 10.20 | 10.60 | 67.6M |
| 2025-07-07 | 10.23 | 10.28 | 10.20 | 10.23 | 15.7M |
| 2025-07-04 | 10.37 | 10.41 | 10.26 | 10.28 | 19.7M |
| 2025-07-03 | 10.28 | 10.34 | 10.21 | 10.32 | 19.6M |
| 2025-07-02 | 10.30 | 10.30 | 10.20 | 10.28 | 16.6M |
| 2025-07-01 | 10.30 | 10.33 | 10.19 | 10.30 | 22.7M |
| 2025-06-30 | 10.27 | 10.34 | 10.23 | 10.31 | 24.2M |
| 2025-06-27 | 10.30 | 10.35 | 10.24 | 10.27 | 25.3M |
| 2025-06-26 | 10.39 | 10.47 | 10.28 | 10.28 | 33.5M |
| 2025-06-25 | 10.32 | 10.44 | 10.32 | 10.37 | 40.2M |
| 2025-06-24 | 9.97 | 10.27 | 9.95 | 10.26 | 37.3M |
| 2025-06-23 | 9.81 | 9.96 | 9.79 | 9.92 | 19.0M |
| 2025-06-20 | 9.95 | 10.10 | 9.88 | 9.91 | 17.3M |
| 2025-06-19 | 10.00 | 10.12 | 9.90 | 9.94 | 20.6M |
| 2025-06-18 | 10.00 | 10.04 | 9.95 | 10.03 | 15.4M |
| 2025-06-17 | 10.17 | 10.17 | 10.04 | 10.09 | 18.5M |
| 2025-06-16 | 10.07 | 10.20 | 10.05 | 10.18 | 15.1M |
| 2025-06-13 | 10.27 | 10.29 | 10.10 | 10.14 | 24.4M |
| 2025-06-12 | 10.39 | 10.48 | 10.26 | 10.32 | 21.3M |
| 2025-06-11 | 10.22 | 10.43 | 10.22 | 10.34 | 22.9M |
| 2025-06-10 | 10.39 | 10.41 | 10.08 | 10.21 | 26.2M |
| 2025-06-09 | 10.34 | 10.45 | 10.32 | 10.37 | 21.9M |
| 2025-06-06 | 10.42 | 10.47 | 10.32 | 10.34 | 16.4M |
| 2025-06-05 | 10.32 | 10.43 | 10.22 | 10.41 | 21.9M |
| 2025-06-04 | 10.20 | 10.37 | 10.20 | 10.31 | 17.1M |
| 2025-06-03 | 10.15 | 10.24 | 10.10 | 10.20 | 18.2M |
| 2025-05-30 | 10.49 | 10.51 | 10.23 | 10.26 | 22.9M |
| 2025-05-29 | 10.23 | 10.49 | 10.23 | 10.41 | 23.0M |
| 2025-05-28 | 10.36 | 10.42 | 10.25 | 10.26 | 17.4M |
| 2025-05-27 | 10.50 | 10.50 | 10.31 | 10.36 | 20.1M |
| 2025-05-26 | 10.45 | 10.52 | 10.40 | 10.49 | 19.7M |
| 2025-05-23 | 10.50 | 10.73 | 10.46 | 10.47 | 26.8M |
| 2025-05-22 | 10.64 | 10.72 | 10.50 | 10.51 | 27.8M |
| 2025-05-21 | 10.75 | 10.75 | 10.65 | 10.68 | 23.9M |
| 2025-05-20 | 10.80 | 10.80 | 10.67 | 10.77 | 26.0M |
| 2025-05-19 | 10.99 | 11.00 | 10.68 | 10.80 | 35.5M |
| 2025-05-16 | 10.68 | 11.18 | 10.64 | 10.97 | 59.9M |
| 2025-05-15 | 10.93 | 10.93 | 10.67 | 10.71 | 39.2M |
| 2025-05-14 | 10.95 | 11.08 | 10.89 | 10.97 | 35.1M |
| 2025-05-13 | 11.18 | 11.20 | 10.96 | 10.98 | 34.9M |
| 2025-05-12 | 11.06 | 11.13 | 10.99 | 11.07 | 39.8M |
| 2025-05-09 | 11.12 | 11.13 | 10.86 | 11.00 | 43.4M |
| 2025-05-08 | 11.07 | 11.24 | 11.02 | 11.17 | 49.8M |
| 2025-05-07 | 11.19 | 11.24 | 11.01 | 11.15 | 60.7M |
| 2025-05-06 | 11.03 | 11.11 | 10.92 | 11.11 | 64.4M |
| 2025-04-30 | 11.01 | 11.05 | 10.80 | 10.95 | 61.8M |
| 2025-04-29 | 10.60 | 11.10 | 10.60 | 10.96 | 71.6M |
| 2025-04-28 | 10.80 | 10.85 | 10.55 | 10.68 | 42.2M |
| 2025-04-25 | 10.72 | 11.10 | 10.72 | 10.77 | 71.9M |
| 2025-04-24 | 10.73 | 10.88 | 10.60 | 10.68 | 57.7M |
| 2025-04-23 | 10.58 | 10.81 | 10.47 | 10.67 | 62.2M |
| 2025-04-22 | 10.70 | 10.70 | 10.32 | 10.41 | 62.0M |
| 2025-04-21 | 10.15 | 10.66 | 10.10 | 10.64 | 51.4M |
| 2025-04-18 | 10.06 | 10.16 | 10.01 | 10.16 | 22.1M |
| 2025-04-17 | 10.05 | 10.22 | 10.01 | 10.06 | 20.1M |
| 2025-04-16 | 10.22 | 10.29 | 9.94 | 10.10 | 28.2M |
| 2025-04-15 | 10.18 | 10.30 | 10.08 | 10.24 | 30.4M |
| 2025-04-14 | 10.28 | 10.37 | 10.15 | 10.18 | 36.8M |
| 2025-04-11 | 9.87 | 10.25 | 9.84 | 10.17 | 47.6M |
| 2025-04-10 | 9.80 | 10.16 | 9.79 | 9.93 | 59.3M |
| 2025-04-09 | 9.23 | 9.75 | 8.84 | 9.64 | 65.0M |
| 2025-04-08 | 9.33 | 9.65 | 9.15 | 9.49 | 82.8M |
| 2025-04-07 | 10.05 | 10.19 | 9.77 | 9.77 | 47.8M |
| 2025-04-03 | 10.92 | 11.06 | 10.78 | 10.85 | 27.5M |
| 2025-04-02 | 10.97 | 11.09 | 10.95 | 11.06 | 27.6M |
| 2025-04-01 | 11.05 | 11.11 | 10.95 | 10.96 | 25.6M |
| 2025-03-31 | 11.03 | 11.09 | 10.81 | 11.05 | 41.0M |
| 2025-03-28 | 11.24 | 11.28 | 11.11 | 11.13 | 25.7M |
| 2025-03-27 | 11.17 | 11.33 | 11.12 | 11.24 | 27.0M |
| 2025-03-26 | 11.18 | 11.40 | 11.18 | 11.23 | 29.5M |
| 2025-03-25 | 11.40 | 11.43 | 11.16 | 11.23 | 35.8M |
| 2025-03-24 | 11.24 | 11.45 | 11.13 | 11.44 | 59.3M |
| 2025-03-21 | 11.75 | 11.75 | 11.26 | 11.29 | 115.6M |
| 2025-03-20 | 11.97 | 12.30 | 11.88 | 12.12 | 86.8M |
| 2025-03-19 | 11.93 | 12.08 | 11.87 | 11.97 | 48.9M |
| 2025-03-18 | 11.88 | 12.06 | 11.88 | 11.98 | 51.9M |
| 2025-03-17 | 11.99 | 12.03 | 11.80 | 11.87 | 46.1M |
| 2025-03-14 | 11.62 | 11.95 | 11.58 | 11.91 | 66.3M |
| 2025-03-13 | 12.13 | 12.13 | 11.58 | 11.72 | 95.5M |
| 2025-03-12 | 12.33 | 12.37 | 12.13 | 12.14 | 62.6M |
| 2025-03-11 | 11.95 | 12.32 | 11.91 | 12.22 | 67.1M |
| 2025-03-10 | 12.51 | 12.56 | 12.11 | 12.19 | 78.5M |
| 2025-03-07 | 12.76 | 12.76 | 12.33 | 12.48 | 125.0M |
| 2025-03-06 | 12.36 | 13.04 | 12.26 | 12.87 | 188.9M |
| 2025-03-05 | 12.14 | 12.36 | 12.09 | 12.26 | 89.9M |
| 2025-03-04 | 12.00 | 12.38 | 11.88 | 12.18 | 99.6M |
| 2025-03-03 | 12.20 | 12.50 | 11.84 | 12.14 | 118.1M |
| 2025-02-28 | 12.39 | 12.56 | 11.95 | 12.01 | 136.5M |
| 2025-02-27 | 12.80 | 13.27 | 12.23 | 12.39 | 209.1M |
| 2025-02-26 | 12.90 | 13.46 | 12.60 | 12.99 | 262.2M |
| 2025-02-25 | 13.00 | 13.46 | 12.70 | 12.90 | 270.1M |
| 2025-02-24 | 13.39 | 14.46 | 13.10 | 13.81 | 407.7M |
| 2025-02-21 | 13.60 | 13.60 | 12.96 | 13.39 | 505.8M |
| 2025-02-20 | 12.36 | 12.36 | 12.36 | 12.36 | 27.6M |
| 2025-02-19 | 10.78 | 11.24 | 10.63 | 11.24 | 89.3M |
| 2025-02-18 | 10.53 | 10.55 | 10.15 | 10.22 | 107.3M |
| 2025-02-17 | 10.20 | 10.39 | 10.14 | 10.37 | 93.7M |
| 2025-02-14 | 10.18 | 10.28 | 10.13 | 10.19 | 68.9M |
| 2025-02-13 | 10.50 | 10.65 | 10.21 | 10.24 | 103.2M |
| 2025-02-12 | 10.23 | 10.53 | 10.19 | 10.35 | 108.5M |
| 2025-02-11 | 10.26 | 10.50 | 10.08 | 10.13 | 114.3M |
| 2025-02-10 | 10.70 | 10.71 | 10.25 | 10.36 | 155.4M |
| 2025-02-07 | 10.28 | 10.82 | 10.07 | 10.70 | 236.4M |
| 2025-02-06 | 10.25 | 10.34 | 9.86 | 10.31 | 202.1M |
| 2025-02-05 | 9.69 | 10.23 | 9.59 | 10.23 | 191.7M |
| 2025-01-27 | 9.29 | 9.58 | 9.21 | 9.30 | 75.5M |
| 2025-01-24 | 9.10 | 9.26 | 9.04 | 9.18 | 59.9M |
| 2025-01-23 | 9.01 | 9.15 | 8.92 | 8.93 | 46.8M |
| 2025-01-22 | 8.89 | 9.01 | 8.81 | 8.95 | 28.9M |
| 2025-01-21 | 8.82 | 8.98 | 8.73 | 8.94 | 36.1M |
| 2025-01-20 | 8.85 | 8.93 | 8.75 | 8.79 | 28.8M |
| 2025-01-17 | 8.65 | 8.81 | 8.62 | 8.79 | 29.1M |
| 2025-01-16 | 8.70 | 8.81 | 8.62 | 8.65 | 26.6M |
| 2025-01-15 | 8.58 | 8.97 | 8.57 | 8.62 | 52.0M |
| 2025-01-14 | 8.13 | 8.55 | 8.08 | 8.54 | 40.1M |
| 2025-01-13 | 8.02 | 8.24 | 7.96 | 8.16 | 31.0M |
| 2025-01-10 | 8.12 | 8.35 | 8.09 | 8.11 | 38.7M |
| 2025-01-09 | 7.82 | 8.16 | 7.81 | 8.03 | 27.1M |
| 2025-01-08 | 8.05 | 8.06 | 7.73 | 7.89 | 30.4M |
| 2025-01-07 | 8.10 | 8.13 | 7.93 | 8.11 | 22.4M |
| 2025-01-06 | 7.99 | 8.13 | 7.90 | 8.08 | 27.6M |
| 2025-01-03 | 8.37 | 8.39 | 7.96 | 7.99 | 39.5M |
| 2025-01-02 | 8.61 | 8.64 | 8.22 | 8.33 | 41.2M |