16.51
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 | 16.80 | 16.94 | 16.40 | 16.51 | 3.0M |
| 2025-09-25 | 16.13 | 17.21 | 16.10 | 16.69 | 7.4M |
| 2025-09-24 | 16.50 | 16.99 | 15.99 | 16.13 | 11.6M |
| 2025-09-23 | 17.20 | 17.69 | 16.70 | 16.89 | 2.4M |
| 2025-09-22 | 17.24 | 17.38 | 17.02 | 17.11 | 1.6M |
| 2025-09-19 | 17.50 | 17.70 | 17.15 | 17.24 | 2.2M |
| 2025-09-18 | 17.49 | 17.75 | 17.25 | 17.46 | 2.5M |
| 2025-09-17 | 18.20 | 18.25 | 17.30 | 17.42 | 5.5M |
| 2025-09-16 | 17.11 | 17.92 | 17.00 | 17.74 | 5.0M |
| 2025-09-15 | 17.66 | 17.89 | 17.00 | 17.14 | 3.2M |
| 2025-09-12 | 16.67 | 18.19 | 16.67 | 17.54 | 15.2M |
| 2025-09-11 | 16.75 | 17.09 | 16.44 | 16.67 | 3.1M |
| 2025-09-10 | 17.20 | 17.30 | 16.72 | 16.86 | 4.7M |
| 2025-09-09 | 16.45 | 17.49 | 16.30 | 16.97 | 18.5M |
| 2025-09-08 | 16.10 | 16.40 | 16.03 | 16.22 | 3.8M |
| 2025-09-05 | 15.96 | 16.35 | 15.86 | 16.00 | 4.7M |
| 2025-09-04 | 15.70 | 16.14 | 15.50 | 15.85 | 4.1M |
| 2025-09-03 | 15.70 | 15.95 | 15.60 | 15.66 | 1.5M |
| 2025-09-02 | 15.85 | 16.05 | 15.66 | 15.72 | 1.4M |
| 2025-09-01 | 15.76 | 16.10 | 15.61 | 15.85 | 1.7M |
| 2025-08-29 | 15.50 | 16.15 | 15.37 | 15.76 | 1.6M |
| 2025-08-28 | 15.45 | 15.65 | 15.31 | 15.47 | 0.6M |
| 2025-08-27 | 15.70 | 15.85 | 15.41 | 15.49 | 1.1M |
| 2025-08-26 | 15.83 | 15.91 | 15.70 | 15.74 | 1.0M |
| 2025-08-25 | 16.00 | 16.14 | 15.83 | 15.86 | 1.0M |
| 2025-08-22 | 16.20 | 16.50 | 15.82 | 15.91 | 2.5M |
| 2025-08-21 | 15.81 | 16.35 | 15.70 | 16.13 | 4.6M |
| 2025-08-20 | 15.75 | 16.10 | 15.75 | 15.83 | 0.8M |
| 2025-08-19 | 15.72 | 16.10 | 15.70 | 15.79 | 2.8M |
| 2025-08-18 | 15.97 | 16.02 | 15.74 | 15.81 | 2.2M |
| 2025-08-15 | 16.26 | 16.26 | 15.88 | 15.91 | 1.7M |
| 2025-08-13 | 16.16 | 16.60 | 16.01 | 16.12 | 3.0M |
| 2025-08-12 | 16.50 | 16.55 | 16.14 | 16.16 | 3.3M |
| 2025-08-11 | 16.75 | 17.05 | 16.36 | 16.45 | 9.3M |
| 2025-08-08 | 16.00 | 16.94 | 16.00 | 16.58 | 20.6M |
| 2025-08-07 | 15.59 | 16.00 | 15.30 | 15.85 | 6.7M |
| 2025-08-06 | 15.25 | 15.61 | 15.12 | 15.44 | 5.1M |
| 2025-08-05 | 15.34 | 15.34 | 15.06 | 15.11 | 1.9M |
| 2025-08-04 | 15.19 | 15.80 | 15.00 | 15.17 | 10.9M |
| 2025-08-01 | 14.60 | 14.89 | 14.41 | 14.81 | 2.7M |
| 2025-07-31 | 14.70 | 15.15 | 14.46 | 14.53 | 4.2M |
| 2025-07-30 | 14.45 | 14.80 | 14.40 | 14.60 | 1.0M |
| 2025-07-29 | 14.79 | 14.98 | 14.35 | 14.43 | 1.2M |
| 2025-07-28 | 14.49 | 15.25 | 14.49 | 14.79 | 2.9M |
| 2025-07-25 | 14.30 | 14.79 | 14.30 | 14.53 | 1.2M |
| 2025-07-24 | 14.70 | 14.84 | 14.28 | 14.33 | 1.2M |
| 2025-07-23 | 14.44 | 14.80 | 14.30 | 14.59 | 1.7M |
| 2025-07-22 | 14.36 | 14.55 | 14.00 | 14.23 | 3.0M |
| 2025-07-21 | 15.04 | 15.04 | 14.30 | 14.36 | 2.5M |
| 2025-07-18 | 15.22 | 15.50 | 14.80 | 14.91 | 3.7M |
| 2025-07-17 | 15.95 | 16.00 | 15.03 | 15.22 | 2.6M |
| 2025-07-16 | 15.45 | 16.00 | 15.35 | 15.74 | 1.4M |
| 2025-07-15 | 16.03 | 16.09 | 15.31 | 15.45 | 2.0M |
| 2025-07-14 | 16.12 | 16.51 | 15.94 | 15.99 | 1.7M |
| 2025-07-11 | 16.42 | 16.80 | 15.92 | 16.09 | 1.9M |
| 2025-07-10 | 16.06 | 16.80 | 15.55 | 16.40 | 4.1M |
| 2025-07-09 | 16.50 | 16.65 | 15.94 | 16.01 | 2.7M |
| 2025-07-08 | 16.90 | 17.39 | 16.15 | 16.36 | 14.2M |
| 2025-07-07 | 15.39 | 16.50 | 15.25 | 16.50 | 8.7M |
| 2025-07-04 | 14.40 | 15.10 | 14.30 | 15.00 | 5.4M |
| 2025-07-03 | 14.51 | 14.56 | 14.29 | 14.36 | 0.8M |
| 2025-07-02 | 14.31 | 14.86 | 14.25 | 14.47 | 2.1M |
| 2025-07-01 | 14.55 | 14.70 | 14.28 | 14.37 | 1.4M |
| 2025-06-30 | 14.00 | 14.80 | 14.00 | 14.43 | 4.2M |
| 2025-06-27 | 13.81 | 14.20 | 13.77 | 14.02 | 1.7M |
| 2025-06-26 | 14.07 | 14.07 | 13.76 | 13.81 | 1.9M |
| 2025-06-25 | 13.80 | 14.09 | 13.80 | 13.84 | 0.8M |
| 2025-06-24 | 13.80 | 14.10 | 13.65 | 13.84 | 0.9M |
| 2025-06-23 | 13.52 | 13.80 | 12.90 | 13.00 | 1.2M |
| 2025-06-20 | 14.27 | 14.34 | 13.60 | 13.86 | 1.6M |
| 2025-06-19 | 14.51 | 14.60 | 13.90 | 14.15 | 1.9M |
| 2025-06-18 | 14.01 | 14.70 | 14.01 | 14.28 | 4.3M |
| 2025-06-17 | 13.96 | 14.32 | 13.96 | 14.03 | 2.0M |
| 2025-06-16 | 13.86 | 14.10 | 13.86 | 13.95 | 0.8M |
| 2025-06-13 | 14.09 | 14.15 | 13.80 | 13.94 | 1.5M |
| 2025-06-12 | 14.10 | 14.65 | 14.06 | 14.19 | 3.1M |
| 2025-06-11 | 14.29 | 14.32 | 13.97 | 14.03 | 1.9M |
| 2025-06-10 | 14.22 | 14.43 | 14.11 | 14.20 | 1.4M |
| 2025-06-05 | 14.44 | 14.46 | 14.15 | 14.22 | 1.5M |
| 2025-06-04 | 14.30 | 14.49 | 14.15 | 14.25 | 2.3M |
| 2025-06-03 | 14.08 | 14.31 | 13.96 | 14.03 | 2.2M |
| 2025-06-02 | 14.48 | 14.60 | 13.86 | 14.01 | 2.2M |
| 2025-05-30 | 14.35 | 14.95 | 14.16 | 14.44 | 3.5M |
| 2025-05-29 | 14.12 | 14.55 | 14.12 | 14.23 | 1.5M |
| 2025-05-27 | 14.27 | 14.50 | 14.10 | 14.15 | 0.8M |
| 2025-05-26 | 14.51 | 14.51 | 14.19 | 14.23 | 0.8M |
| 2025-05-23 | 14.79 | 14.79 | 14.38 | 14.43 | 1.0M |
| 2025-05-22 | 14.75 | 15.24 | 14.40 | 14.64 | 3.9M |
| 2025-05-21 | 14.70 | 14.80 | 14.47 | 14.61 | 1.2M |
| 2025-05-20 | 14.38 | 14.90 | 14.00 | 14.48 | 3.4M |
| 2025-05-19 | 14.56 | 14.85 | 14.11 | 14.18 | 1.8M |
| 2025-05-16 | 14.49 | 14.85 | 14.38 | 14.52 | 2.2M |
| 2025-05-15 | 14.36 | 14.50 | 14.25 | 14.32 | 2.3M |
| 2025-05-14 | 14.90 | 15.25 | 14.00 | 14.13 | 2.9M |
| 2025-05-13 | 14.50 | 15.24 | 14.20 | 14.86 | 2.3M |
| 2025-05-12 | 14.40 | 14.40 | 13.90 | 14.40 | 3.1M |
| 2025-05-09 | 13.00 | 13.15 | 12.45 | 13.09 | 0.6M |
| 2025-05-08 | 14.01 | 14.35 | 12.43 | 12.94 | 2.4M |
| 2025-05-07 | 14.01 | 14.35 | 13.51 | 13.81 | 2.0M |
| 2025-05-06 | 14.93 | 15.43 | 14.91 | 14.96 | 1.7M |
| 2025-05-05 | 14.90 | 14.95 | 14.52 | 14.84 | 2.2M |
| 2025-05-02 | 14.95 | 15.25 | 14.62 | 14.78 | 1.8M |
| 2025-04-30 | 15.59 | 15.59 | 14.20 | 14.53 | 2.8M |
| 2025-04-29 | 15.65 | 15.97 | 15.25 | 15.66 | 1.1M |
| 2025-04-28 | 16.50 | 16.68 | 15.42 | 15.65 | 1.3M |
| 2025-04-25 | 16.72 | 17.01 | 16.00 | 16.30 | 0.7M |
| 2025-04-24 | 16.75 | 17.24 | 16.55 | 16.69 | 1.1M |
| 2025-04-23 | 17.50 | 17.70 | 17.00 | 17.33 | 1.5M |
| 2025-04-22 | 18.50 | 18.60 | 17.42 | 17.55 | 5.2M |
| 2025-04-21 | 17.80 | 18.96 | 17.75 | 18.50 | 5.8M |
| 2025-04-18 | 17.00 | 17.85 | 16.51 | 17.66 | 1.9M |
| 2025-04-17 | 16.90 | 17.22 | 16.77 | 16.95 | 0.7M |
| 2025-04-16 | 16.94 | 17.45 | 16.70 | 16.77 | 1.2M |
| 2025-04-15 | 16.52 | 17.06 | 16.52 | 16.72 | 0.8M |
| 2025-04-14 | 17.00 | 17.00 | 16.50 | 16.59 | 0.4M |
| 2025-04-11 | 16.90 | 16.90 | 16.22 | 16.68 | 0.3M |
| 2025-04-10 | 16.69 | 17.20 | 16.60 | 16.72 | 0.5M |
| 2025-04-09 | 16.65 | 16.65 | 15.60 | 16.22 | 0.5M |
| 2025-04-08 | 16.35 | 16.95 | 16.35 | 16.61 | 0.9M |
| 2025-04-07 | 17.11 | 17.11 | 15.92 | 16.25 | 1.7M |
| 2025-04-04 | 17.99 | 18.01 | 17.60 | 17.69 | 0.5M |
| 2025-04-03 | 17.25 | 18.10 | 17.25 | 17.99 | 0.5M |
| 2025-03-27 | 17.55 | 17.85 | 17.50 | 17.66 | 0.2M |
| 2025-03-26 | 18.35 | 18.35 | 17.65 | 17.80 | 0.5M |
| 2025-03-25 | 17.73 | 18.09 | 17.50 | 17.68 | 0.8M |
| 2025-03-24 | 18.00 | 18.15 | 17.70 | 17.77 | 1.0M |
| 2025-03-21 | 18.46 | 18.46 | 17.75 | 17.92 | 1.2M |
| 2025-03-20 | 17.80 | 18.90 | 17.61 | 18.06 | 3.9M |
| 2025-03-19 | 17.56 | 17.99 | 17.55 | 17.66 | 1.1M |
| 2025-03-18 | 17.50 | 17.98 | 17.33 | 17.76 | 0.4M |
| 2025-03-17 | 17.80 | 18.00 | 17.45 | 17.54 | 0.5M |
| 2025-03-14 | 17.35 | 18.35 | 17.35 | 17.73 | 1.3M |
| 2025-03-13 | 17.24 | 17.61 | 17.03 | 17.31 | 0.9M |
| 2025-03-12 | 17.25 | 17.40 | 16.98 | 17.06 | 0.5M |
| 2025-03-11 | 17.75 | 17.75 | 17.00 | 17.05 | 0.5M |
| 2025-03-10 | 17.65 | 17.89 | 17.60 | 17.66 | 0.4M |
| 2025-03-07 | 17.67 | 17.80 | 17.60 | 17.74 | 0.4M |
| 2025-03-06 | 17.90 | 17.90 | 17.56 | 17.67 | 0.7M |
| 2025-03-05 | 17.99 | 18.25 | 17.55 | 17.83 | 1.3M |
| 2025-03-04 | 17.95 | 18.34 | 17.77 | 17.89 | 0.7M |
| 2025-03-03 | 18.40 | 18.40 | 18.00 | 18.18 | 0.9M |
| 2025-02-28 | 18.13 | 18.40 | 18.00 | 18.01 | 0.5M |
| 2025-02-27 | 18.44 | 18.44 | 17.80 | 18.10 | 0.7M |
| 2025-02-26 | 18.40 | 18.65 | 18.01 | 18.11 | 0.5M |
| 2025-02-25 | 18.96 | 19.00 | 18.39 | 18.49 | 0.5M |
| 2025-02-24 | 19.00 | 19.00 | 18.56 | 18.76 | 0.6M |
| 2025-02-21 | 19.50 | 19.55 | 18.80 | 18.89 | 0.9M |
| 2025-02-20 | 19.65 | 20.54 | 18.75 | 19.41 | 7.1M |
| 2025-02-19 | 19.31 | 20.19 | 19.20 | 19.53 | 4.4M |
| 2025-02-18 | 19.20 | 19.78 | 19.00 | 19.28 | 2.4M |
| 2025-02-17 | 19.60 | 19.75 | 18.90 | 18.98 | 1.6M |
| 2025-02-14 | 20.17 | 20.65 | 19.71 | 19.77 | 1.5M |
| 2025-02-13 | 19.78 | 21.39 | 19.01 | 20.15 | 7.1M |
| 2025-02-12 | 19.35 | 20.30 | 19.10 | 19.49 | 4.8M |
| 2025-02-11 | 18.80 | 19.75 | 18.75 | 19.13 | 2.9M |
| 2025-02-10 | 18.91 | 19.35 | 18.40 | 18.61 | 1.8M |
| 2025-02-07 | 19.75 | 19.80 | 18.26 | 18.91 | 1.8M |
| 2025-02-06 | 19.10 | 20.48 | 19.10 | 19.72 | 6.4M |
| 2025-02-04 | 19.75 | 20.10 | 17.80 | 18.70 | 1.6M |
| 2025-02-03 | 20.45 | 20.45 | 19.30 | 19.68 | 3.2M |
| 2025-01-31 | 19.50 | 20.81 | 19.50 | 20.23 | 10.2M |
| 2025-01-30 | 17.33 | 18.92 | 17.11 | 18.92 | 7.7M |
| 2025-01-29 | 17.35 | 17.87 | 16.90 | 17.20 | 2.9M |
| 2025-01-28 | 18.18 | 18.24 | 17.02 | 17.23 | 2.3M |
| 2025-01-27 | 19.00 | 19.29 | 17.80 | 17.98 | 3.7M |
| 2025-01-24 | 17.45 | 18.92 | 17.20 | 18.92 | 12.1M |
| 2025-01-23 | 16.20 | 17.39 | 15.95 | 17.20 | 3.5M |
| 2025-01-22 | 17.13 | 17.40 | 16.25 | 16.43 | 1.8M |
| 2025-01-21 | 17.50 | 18.39 | 17.06 | 17.36 | 9.1M |
| 2025-01-20 | 15.90 | 17.00 | 15.85 | 17.00 | 5.5M |
| 2025-01-17 | 14.66 | 15.90 | 14.60 | 15.45 | 1.9M |
| 2025-01-16 | 15.00 | 15.30 | 14.51 | 14.66 | 1.2M |
| 2025-01-15 | 14.90 | 15.35 | 14.70 | 14.97 | 0.7M |
| 2025-01-14 | 14.56 | 14.90 | 14.25 | 14.74 | 0.5M |
| 2025-01-13 | 14.26 | 14.50 | 14.08 | 14.32 | 0.2M |
| 2025-01-10 | 14.59 | 14.85 | 13.90 | 14.26 | 0.5M |
| 2025-01-09 | 14.50 | 14.79 | 14.25 | 14.55 | 0.5M |
| 2025-01-08 | 15.00 | 15.24 | 14.38 | 14.59 | 0.5M |
| 2025-01-07 | 15.00 | 15.11 | 14.10 | 14.97 | 1.4M |
| 2025-01-06 | 15.70 | 16.10 | 14.85 | 14.90 | 1.7M |
| 2025-01-03 | 16.00 | 16.35 | 15.51 | 15.85 | 1.1M |
| 2025-01-02 | 15.64 | 16.60 | 15.64 | 15.99 | 3.2M |
| 2025-01-01 | 15.30 | 15.70 | 15.20 | 15.63 | 1.6M |