16.19
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 19.97 | 19.97 | 18.03 | 18.28 | 0.0M |
| 2024-12-30 | 17.72 | 19.69 | 17.72 | 19.69 | 0.0M |
| 2024-12-27 | 18.78 | 19.48 | 18.02 | 19.14 | 0.0M |
| 2024-12-26 | 18.78 | 20.63 | 18.78 | 19.50 | 0.0M |
| 2024-12-24 | 18.57 | 20.96 | 18.51 | 18.51 | 0.0M |
| 2024-12-23 | 17.76 | 19.97 | 17.76 | 19.50 | 0.0M |
| 2024-12-20 | 18.02 | 19.70 | 18.02 | 18.21 | 0.0M |
| 2024-12-19 | 19.94 | 20.40 | 18.10 | 19.95 | 0.0M |
| 2024-12-18 | 18.00 | 19.67 | 17.00 | 19.57 | 0.1M |
| 2024-12-17 | 19.06 | 19.97 | 17.73 | 17.99 | 0.0M |
| 2024-12-16 | 21.35 | 21.35 | 19.15 | 19.50 | 0.0M |
| 2024-12-13 | 21.77 | 21.77 | 18.07 | 19.55 | 0.0M |
| 2024-12-12 | 18.00 | 19.79 | 18.00 | 19.79 | 0.1M |
| 2024-12-11 | 19.00 | 19.09 | 16.78 | 18.70 | 0.0M |
| 2024-12-10 | 19.98 | 19.98 | 17.52 | 18.40 | 0.1M |
| 2024-12-09 | 21.77 | 21.77 | 19.14 | 19.45 | 0.0M |
| 2024-12-06 | 22.50 | 22.59 | 20.06 | 21.35 | 0.0M |
| 2024-12-05 | 22.31 | 24.19 | 21.50 | 22.00 | 0.0M |
| 2024-12-04 | 24.98 | 24.98 | 22.02 | 23.20 | 0.0M |
| 2024-12-03 | 24.05 | 24.05 | 22.10 | 22.70 | 0.0M |
| 2024-12-02 | 22.55 | 23.31 | 21.00 | 23.00 | 0.0M |
| 2024-11-29 | 23.45 | 24.23 | 22.02 | 23.88 | 0.0M |
| 2024-11-28 | 22.67 | 23.99 | 22.00 | 22.00 | 0.0M |
| 2024-11-27 | 24.20 | 24.20 | 22.56 | 23.90 | 0.0M |
| 2024-11-26 | 23.70 | 24.39 | 22.00 | 23.85 | 0.0M |
| 2024-11-25 | 24.40 | 24.40 | 22.01 | 24.28 | 0.0M |
| 2024-11-22 | 24.06 | 24.49 | 22.00 | 22.56 | 0.0M |
| 2024-11-21 | 24.00 | 24.90 | 22.50 | 24.25 | 0.0M |
| 2024-11-20 | 26.70 | 27.00 | 24.04 | 24.10 | 0.1M |
| 2024-11-19 | 29.45 | 29.45 | 26.66 | 26.70 | 0.0M |
| 2024-11-18 | 28.70 | 29.11 | 25.00 | 28.96 | 0.1M |
| 2024-11-15 | 26.46 | 26.46 | 23.65 | 26.46 | 0.3M |
| 2024-11-14 | 24.05 | 24.05 | 22.76 | 24.05 | 0.1M |
| 2024-11-13 | 20.97 | 21.86 | 20.21 | 21.86 | 0.1M |
| 2024-11-12 | 17.11 | 19.87 | 17.11 | 19.87 | 0.1M |
| 2024-11-11 | 19.01 | 19.01 | 17.35 | 18.00 | 0.0M |
| 2024-11-08 | 19.70 | 19.94 | 18.26 | 19.91 | 0.3M |
| 2024-11-07 | 18.13 | 18.13 | 16.50 | 18.13 | 0.3M |
| 2024-11-06 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0M |
| 2024-11-05 | 13.49 | 14.98 | 13.25 | 14.98 | 0.1M |
| 2024-11-04 | 11.90 | 13.62 | 11.90 | 13.62 | 0.0M |
| 2024-11-01 | 10.85 | 12.49 | 10.77 | 12.30 | 0.0M |
| 2024-10-31 | 10.71 | 11.78 | 10.61 | 10.75 | 0.0M |
| 2024-10-30 | 13.40 | 13.40 | 11.51 | 11.99 | 0.0M |
| 2024-10-29 | 14.00 | 14.00 | 12.26 | 12.88 | 0.0M |
| 2024-10-28 | 12.78 | 13.77 | 12.78 | 13.40 | 0.0M |
| 2024-10-25 | 12.76 | 14.09 | 12.75 | 12.75 | 0.0M |
| 2024-10-24 | 13.40 | 13.85 | 12.41 | 13.65 | 0.0M |
| 2024-10-23 | 13.50 | 14.18 | 13.15 | 13.16 | 0.0M |
| 2024-10-22 | 13.75 | 14.38 | 13.71 | 14.28 | 0.0M |
| 2024-10-21 | 14.51 | 15.80 | 14.35 | 14.79 | 0.0M |
| 2024-10-18 | 13.65 | 15.94 | 13.65 | 14.17 | 0.0M |
| 2024-10-17 | 14.50 | 15.00 | 14.49 | 15.00 | 0.0M |
| 2024-10-16 | 13.50 | 15.96 | 13.50 | 14.65 | 0.0M |
| 2024-10-15 | 15.00 | 15.00 | 14.27 | 14.99 | 0.0M |
| 2024-10-14 | 16.43 | 16.43 | 13.90 | 14.74 | 0.0M |
| 2024-10-11 | 15.50 | 15.50 | 14.45 | 15.20 | 0.1M |
| 2024-10-10 | 12.70 | 14.36 | 12.70 | 14.36 | 0.1M |
| 2024-10-09 | 13.51 | 14.00 | 12.99 | 13.15 | 0.1M |
| 2024-10-08 | 17.00 | 17.00 | 14.37 | 14.37 | 0.4M |
| 2024-10-07 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0M |
| 2024-10-04 | 14.52 | 14.52 | 14.52 | 14.52 | 0.0M |
| 2024-10-03 | 13.20 | 13.20 | 13.20 | 13.20 | 0.0M |
| 2024-10-02 | 12.00 | 12.00 | 12.00 | 12.00 | 0.2M |
| 2024-10-01 | 10.91 | 10.91 | 10.91 | 10.91 | 0.0M |
| 2024-09-30 | 9.40 | 9.91 | 9.40 | 9.91 | 0.1M |
| 2024-09-27 | 7.00 | 8.91 | 7.00 | 8.91 | 0.1M |
| 2024-09-26 | 7.89 | 8.40 | 7.21 | 8.29 | 0.0M |
| 2024-09-25 | 7.99 | 8.40 | 7.10 | 7.99 | 0.0M |
| 2024-09-24 | 7.70 | 7.70 | 7.69 | 7.70 | 0.0M |
| 2024-09-23 | 6.70 | 7.70 | 6.70 | 7.70 | 0.0M |
| 2024-09-20 | 7.00 | 7.00 | 6.75 | 6.75 | 0.0M |
| 2024-09-19 | 7.11 | 7.65 | 7.11 | 7.65 | 0.0M |
| 2024-09-18 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0M |
| 2024-09-16 | 7.17 | 7.17 | 7.05 | 7.10 | 0.0M |
| 2024-09-13 | 7.52 | 8.17 | 7.05 | 7.05 | 0.0M |
| 2024-09-12 | 7.99 | 8.00 | 7.31 | 7.32 | 0.0M |
| 2024-09-11 | 7.98 | 7.99 | 7.98 | 7.99 | 0.0M |
| 2024-09-10 | 8.20 | 8.20 | 7.52 | 7.70 | 0.0M |
| 2024-09-09 | 7.61 | 8.50 | 7.52 | 8.10 | 0.0M |
| 2024-09-06 | 8.25 | 8.51 | 8.00 | 8.15 | 0.1M |
| 2024-09-05 | 7.52 | 8.00 | 7.35 | 7.41 | 0.0M |
| 2024-09-04 | 7.99 | 8.43 | 7.28 | 8.19 | 0.0M |
| 2024-09-03 | 7.76 | 7.76 | 7.68 | 7.68 | 0.0M |
| 2024-09-02 | 7.49 | 7.50 | 7.27 | 7.27 | 0.0M |
| 2024-08-30 | 7.57 | 7.96 | 7.57 | 7.94 | 0.0M |
| 2024-08-29 | 7.33 | 8.10 | 7.33 | 7.65 | 0.0M |
| 2024-08-28 | 7.49 | 7.49 | 7.01 | 7.35 | 0.0M |
| 2024-08-27 | 7.37 | 7.37 | 7.36 | 7.36 | 0.0M |
| 2024-08-26 | 6.71 | 7.34 | 6.71 | 7.34 | 0.0M |
| 2024-08-23 | 7.33 | 7.33 | 7.33 | 7.33 | 0.0M |
| 2024-08-22 | 7.33 | 7.39 | 7.07 | 7.12 | 0.0M |
| 2024-08-21 | 7.23 | 7.86 | 7.23 | 7.23 | 0.0M |
| 2024-08-20 | 7.27 | 7.27 | 7.27 | 7.27 | 0.0M |
| 2024-08-19 | 7.69 | 7.70 | 7.10 | 7.49 | 0.0M |
| 2024-08-16 | 7.10 | 7.50 | 7.10 | 7.50 | 0.0M |
| 2024-08-15 | 7.29 | 7.46 | 7.29 | 7.46 | 0.0M |
| 2024-08-13 | 7.10 | 7.25 | 7.10 | 7.25 | 0.0M |
| 2024-08-09 | 7.11 | 7.29 | 7.10 | 7.10 | 0.0M |
| 2024-08-08 | 7.40 | 7.40 | 7.33 | 7.33 | 0.0M |
| 2024-08-07 | 7.37 | 7.77 | 6.82 | 7.38 | 0.0M |
| 2024-08-06 | 7.44 | 7.44 | 6.89 | 6.89 | 0.0M |
| 2024-08-05 | 7.60 | 7.60 | 6.75 | 7.41 | 0.0M |
| 2024-08-02 | 7.47 | 7.47 | 6.80 | 7.18 | 0.0M |
| 2024-08-01 | 7.46 | 7.46 | 7.40 | 7.40 | 0.0M |
| 2024-07-31 | 7.47 | 7.47 | 7.10 | 7.10 | 0.0M |
| 2024-07-30 | 7.50 | 7.50 | 7.06 | 7.06 | 0.0M |
| 2024-07-29 | 7.30 | 7.30 | 7.02 | 7.02 | 0.0M |
| 2024-07-26 | 7.77 | 7.77 | 7.70 | 7.70 | 0.0M |
| 2024-07-25 | 7.80 | 7.80 | 6.82 | 7.46 | 0.0M |
| 2024-07-24 | 7.45 | 7.45 | 7.00 | 7.00 | 0.0M |
| 2024-07-23 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0M |
| 2024-07-22 | 7.20 | 7.45 | 6.56 | 7.35 | 0.0M |
| 2024-07-19 | 7.00 | 7.40 | 6.51 | 7.00 | 0.0M |
| 2024-07-18 | 6.60 | 6.98 | 6.20 | 6.98 | 0.0M |
| 2024-07-15 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
| 2024-07-12 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-07-11 | 7.00 | 7.00 | 6.60 | 6.98 | 0.0M |
| 2024-07-10 | 7.00 | 7.00 | 6.90 | 6.90 | 0.0M |
| 2024-07-09 | 6.50 | 7.08 | 6.50 | 6.96 | 0.0M |
| 2024-07-08 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-07-05 | 6.62 | 7.10 | 6.62 | 7.10 | 0.0M |
| 2024-07-03 | 6.43 | 7.06 | 6.43 | 7.06 | 0.0M |
| 2024-07-02 | 6.85 | 7.40 | 6.85 | 7.15 | 0.0M |
| 2024-07-01 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0M |
| 2024-06-27 | 6.66 | 6.79 | 6.66 | 6.79 | 0.0M |
| 2024-06-26 | 6.47 | 6.49 | 6.20 | 6.20 | 0.0M |
| 2024-06-24 | 6.96 | 6.96 | 6.96 | 6.96 | 0.0M |
| 2024-06-21 | 6.98 | 6.99 | 6.20 | 6.95 | 0.0M |
| 2024-06-20 | 6.97 | 6.97 | 6.30 | 6.30 | 0.0M |
| 2024-06-14 | 7.07 | 7.07 | 6.30 | 6.99 | 0.0M |
| 2024-06-07 | 6.36 | 7.00 | 6.36 | 7.00 | 0.0M |
| 2024-06-06 | 6.40 | 7.00 | 6.26 | 7.00 | 0.0M |
| 2024-06-05 | 6.99 | 7.00 | 6.99 | 7.00 | 0.0M |
| 2024-06-04 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0M |
| 2024-05-31 | 6.51 | 6.86 | 6.50 | 6.86 | 0.0M |
| 2024-05-30 | 6.97 | 6.97 | 6.89 | 6.89 | 0.0M |
| 2024-05-29 | 6.99 | 7.00 | 6.50 | 6.98 | 0.0M |
| 2024-05-27 | 6.70 | 7.20 | 6.30 | 6.89 | 0.0M |
| 2024-05-22 | 6.69 | 6.70 | 6.69 | 6.70 | 0.0M |
| 2024-05-21 | 6.47 | 6.78 | 6.47 | 6.78 | 0.0M |
| 2024-05-20 | 6.61 | 6.62 | 6.60 | 6.60 | 0.0M |
| 2024-05-17 | 6.65 | 6.90 | 6.56 | 6.88 | 0.0M |
| 2024-05-16 | 6.78 | 6.99 | 6.33 | 6.99 | 0.1M |
| 2024-05-15 | 7.01 | 7.65 | 7.00 | 7.65 | 0.0M |
| 2024-05-14 | 7.15 | 7.15 | 7.08 | 7.08 | 0.0M |
| 2024-05-13 | 7.50 | 7.50 | 7.00 | 7.00 | 0.1M |
| 2024-05-10 | 7.10 | 7.75 | 7.10 | 7.75 | 0.0M |
| 2024-05-09 | 6.75 | 7.31 | 6.72 | 7.15 | 0.0M |
| 2024-05-08 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0M |
| 2024-05-03 | 7.43 | 7.43 | 7.43 | 7.43 | 0.0M |
| 2024-04-30 | 7.16 | 7.17 | 7.16 | 7.17 | 0.0M |
| 2024-04-26 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0M |
| 2024-04-25 | 7.17 | 7.17 | 7.05 | 7.05 | 0.0M |
| 2024-04-24 | 7.25 | 7.25 | 6.70 | 6.70 | 0.0M |
| 2024-04-23 | 6.70 | 6.70 | 6.55 | 6.65 | 0.0M |
| 2024-04-22 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-04-19 | 7.15 | 7.15 | 7.00 | 7.00 | 0.0M |
| 2024-04-16 | 7.00 | 7.10 | 6.70 | 7.10 | 0.0M |
| 2024-04-09 | 7.70 | 7.70 | 6.51 | 7.00 | 0.0M |
| 2024-04-03 | 7.46 | 7.46 | 6.80 | 6.80 | 0.0M |
| 2024-04-02 | 7.29 | 7.29 | 6.61 | 6.61 | 0.0M |
| 2024-04-01 | 7.00 | 7.47 | 7.00 | 7.47 | 0.0M |
| 2024-03-29 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2024-03-28 | 7.00 | 7.01 | 7.00 | 7.00 | 0.0M |
| 2024-03-25 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-03-21 | 7.01 | 7.01 | 6.82 | 6.85 | 0.0M |
| 2024-03-20 | 7.20 | 7.49 | 7.01 | 7.01 | 0.0M |
| 2024-03-19 | 7.80 | 7.80 | 7.02 | 7.02 | 0.0M |
| 2024-03-15 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0M |
| 2024-03-14 | 7.85 | 7.85 | 6.72 | 7.75 | 0.0M |
| 2024-03-11 | 7.47 | 7.47 | 7.47 | 7.47 | 0.0M |
| 2024-03-08 | 7.48 | 7.49 | 7.48 | 7.49 | 0.0M |
| 2024-03-07 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0M |
| 2024-03-06 | 7.40 | 7.40 | 6.95 | 7.10 | 0.0M |
| 2024-03-05 | 6.36 | 6.84 | 6.35 | 6.84 | 0.0M |
| 2024-03-01 | 6.52 | 7.00 | 6.52 | 6.75 | 0.0M |
| 2024-02-29 | 6.79 | 7.10 | 6.79 | 6.85 | 0.0M |
| 2024-02-27 | 6.51 | 6.82 | 6.51 | 6.82 | 0.0M |
| 2024-02-26 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-02-23 | 6.50 | 6.69 | 6.50 | 6.60 | 0.0M |
| 2024-02-22 | 6.97 | 6.97 | 6.50 | 6.60 | 0.0M |
| 2024-02-21 | 6.56 | 6.66 | 6.56 | 6.66 | 0.0M |
| 2024-02-20 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-19 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-02-16 | 6.45 | 7.10 | 6.40 | 7.10 | 0.0M |
| 2024-02-14 | 7.24 | 7.24 | 7.20 | 7.20 | 0.0M |
| 2024-02-13 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0M |
| 2024-02-12 | 6.56 | 6.90 | 6.50 | 6.90 | 0.0M |
| 2024-02-02 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-01-30 | 6.70 | 7.34 | 6.70 | 7.34 | 0.0M |
| 2024-01-26 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0M |
| 2024-01-24 | 7.52 | 7.60 | 7.52 | 7.60 | 0.0M |
| 2024-01-23 | 7.50 | 7.79 | 7.21 | 7.79 | 0.0M |
| 2024-01-22 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-01-19 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-01-17 | 7.15 | 7.57 | 7.15 | 7.57 | 0.1M |
| 2024-01-16 | 7.23 | 7.40 | 7.23 | 7.40 | 0.0M |
| 2024-01-10 | 7.45 | 7.68 | 7.45 | 7.68 | 0.0M |
| 2024-01-09 | 7.50 | 7.65 | 7.50 | 7.65 | 0.0M |
| 2024-01-08 | 7.40 | 7.70 | 7.35 | 7.42 | 0.0M |
| 2024-01-05 | 7.50 | 7.89 | 7.12 | 7.60 | 0.0M |
| 2024-01-04 | 7.65 | 7.70 | 7.50 | 7.70 | 0.0M |
| 2024-01-03 | 7.75 | 7.75 | 7.70 | 7.70 | 0.0M |
| 2024-01-02 | 7.94 | 7.94 | 7.85 | 7.85 | 0.0M |
| 2024-01-01 | 7.79 | 7.99 | 7.52 | 7.99 | 0.0M |