16.30
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 16.47 | 16.55 | 16.18 | 16.30 | 2.4M |
| 2025-09-29 | 16.49 | 16.74 | 16.44 | 16.52 | 3.2M |
| 2025-09-26 | 16.24 | 16.43 | 16.04 | 16.40 | 2.7M |
| 2025-09-25 | 16.25 | 16.47 | 16.14 | 16.25 | 3.9M |
| 2025-09-24 | 16.70 | 16.96 | 16.27 | 16.29 | 3.9M |
| 2025-09-23 | 17.01 | 17.05 | 16.35 | 16.62 | 3.2M |
| 2025-09-22 | 17.11 | 17.25 | 16.73 | 17.04 | 3.1M |
| 2025-09-19 | 17.36 | 17.40 | 17.10 | 17.11 | 4.9M |
| 2025-09-18 | 17.51 | 17.58 | 17.22 | 17.31 | 2.9M |
| 2025-09-17 | 17.13 | 17.51 | 17.13 | 17.43 | 2.9M |
| 2025-09-16 | 16.67 | 17.39 | 16.66 | 17.20 | 4.1M |
| 2025-09-15 | 17.87 | 17.91 | 16.64 | 16.67 | 5.3M |
| 2025-09-12 | 18.51 | 18.63 | 18.10 | 18.16 | 1.9M |
| 2025-09-11 | 18.85 | 19.12 | 18.32 | 18.64 | 3.1M |
| 2025-09-10 | 20.01 | 20.12 | 18.86 | 18.87 | 5.0M |
| 2025-09-09 | 20.33 | 21.00 | 20.12 | 20.25 | 3.4M |
| 2025-09-08 | 19.62 | 19.95 | 19.53 | 19.93 | 3.9M |
| 2025-09-05 | 19.70 | 20.03 | 19.29 | 19.49 | 2.8M |
| 2025-09-04 | 19.30 | 19.72 | 19.01 | 19.68 | 3.6M |
| 2025-09-03 | 18.81 | 19.46 | 18.68 | 19.45 | 3.1M |
| 2025-09-02 | 18.42 | 19.17 | 18.34 | 18.92 | 4.5M |
| 2025-08-29 | 18.47 | 18.54 | 18.27 | 18.53 | 2.9M |
| 2025-08-28 | 18.40 | 18.65 | 18.38 | 18.48 | 3.2M |
| 2025-08-27 | 18.09 | 18.51 | 18.09 | 18.39 | 4.6M |
| 2025-08-26 | 18.69 | 18.82 | 18.13 | 18.15 | 4.1M |
| 2025-08-25 | 19.05 | 19.08 | 18.72 | 18.74 | 2.8M |
| 2025-08-22 | 18.87 | 19.18 | 18.62 | 19.05 | 3.3M |
| 2025-08-21 | 18.71 | 18.95 | 18.54 | 18.62 | 1.9M |
| 2025-08-20 | 18.80 | 19.07 | 18.62 | 18.83 | 2.8M |
| 2025-08-19 | 19.85 | 19.85 | 18.79 | 18.85 | 3.5M |
| 2025-08-18 | 19.63 | 19.91 | 19.53 | 19.87 | 2.2M |
| 2025-08-15 | 19.76 | 19.92 | 19.51 | 19.60 | 2.8M |
| 2025-08-14 | 19.84 | 20.15 | 19.48 | 19.65 | 3.2M |
| 2025-08-13 | 19.50 | 19.98 | 19.48 | 19.97 | 4.0M |
| 2025-08-12 | 19.20 | 19.55 | 19.20 | 19.40 | 4.1M |
| 2025-08-11 | 18.88 | 19.40 | 18.87 | 19.00 | 4.5M |
| 2025-08-08 | 18.95 | 19.76 | 18.84 | 19.00 | 7.5M |
| 2025-08-07 | 19.50 | 19.83 | 18.61 | 18.95 | 12.3M |
| 2025-08-06 | 16.50 | 16.90 | 16.42 | 16.47 | 7.6M |
| 2025-08-05 | 16.39 | 16.64 | 15.99 | 16.33 | 7.1M |
| 2025-08-04 | 15.91 | 16.33 | 15.79 | 16.11 | 4.8M |
| 2025-08-01 | 16.41 | 16.48 | 15.62 | 15.79 | 6.6M |
| 2025-07-31 | 16.86 | 17.15 | 16.50 | 16.50 | 4.2M |
| 2025-07-30 | 16.92 | 17.07 | 16.65 | 16.99 | 3.0M |
| 2025-07-29 | 17.20 | 17.40 | 16.85 | 16.87 | 4.3M |
| 2025-07-28 | 17.11 | 17.38 | 17.09 | 17.21 | 2.2M |
| 2025-07-25 | 17.20 | 17.27 | 16.91 | 16.98 | 3.4M |
| 2025-07-24 | 17.30 | 17.45 | 16.91 | 17.16 | 4.0M |
| 2025-07-23 | 17.40 | 17.42 | 17.06 | 17.41 | 3.1M |
| 2025-07-22 | 17.26 | 17.41 | 17.03 | 17.23 | 3.6M |
| 2025-07-21 | 17.02 | 17.42 | 16.94 | 17.27 | 3.7M |
| 2025-07-18 | 17.22 | 17.29 | 16.86 | 17.02 | 3.4M |
| 2025-07-17 | 17.42 | 17.65 | 17.11 | 17.18 | 4.8M |
| 2025-07-16 | 17.58 | 17.75 | 17.07 | 17.45 | 3.9M |
| 2025-07-15 | 17.37 | 17.67 | 17.25 | 17.46 | 5.8M |
| 2025-07-14 | 17.49 | 17.72 | 17.25 | 17.36 | 4.7M |
| 2025-07-11 | 18.18 | 18.19 | 17.19 | 17.36 | 4.1M |
| 2025-07-10 | 18.35 | 18.52 | 18.00 | 18.27 | 4.2M |
| 2025-07-09 | 18.45 | 18.62 | 18.15 | 18.47 | 2.4M |
| 2025-07-08 | 18.50 | 18.69 | 18.22 | 18.35 | 3.2M |
| 2025-07-07 | 18.50 | 18.79 | 18.28 | 18.52 | 3.6M |
| 2025-07-03 | 18.37 | 18.83 | 18.23 | 18.50 | 2.0M |
| 2025-07-02 | 18.41 | 18.49 | 18.04 | 18.26 | 3.0M |
| 2025-07-01 | 18.70 | 18.82 | 18.18 | 18.46 | 4.8M |
| 2025-06-30 | 19.51 | 19.54 | 18.56 | 18.77 | 2.6M |
| 2025-06-27 | 18.80 | 19.01 | 18.55 | 18.91 | 4.7M |
| 2025-06-26 | 19.51 | 19.57 | 18.60 | 18.79 | 3.9M |
| 2025-06-25 | 20.44 | 20.45 | 19.56 | 19.61 | 2.3M |
| 2025-06-24 | 20.03 | 20.63 | 19.79 | 20.36 | 2.9M |
| 2025-06-23 | 20.07 | 20.22 | 19.66 | 19.88 | 2.6M |
| 2025-06-20 | 20.53 | 20.69 | 20.09 | 20.13 | 4.1M |
| 2025-06-18 | 20.64 | 20.97 | 20.36 | 20.53 | 3.7M |
| 2025-06-17 | 20.48 | 22.07 | 20.20 | 20.64 | 8.7M |
| 2025-06-16 | 19.49 | 19.58 | 19.28 | 19.53 | 3.7M |
| 2025-06-13 | 19.49 | 19.70 | 19.00 | 19.35 | 3.4M |
| 2025-06-12 | 19.96 | 20.09 | 19.58 | 19.92 | 3.0M |
| 2025-06-11 | 19.93 | 20.15 | 19.66 | 20.06 | 3.6M |
| 2025-06-10 | 20.34 | 20.45 | 19.62 | 19.86 | 3.8M |
| 2025-06-09 | 21.61 | 21.61 | 20.22 | 20.31 | 3.2M |
| 2025-06-06 | 21.28 | 21.58 | 21.12 | 21.54 | 2.7M |
| 2025-06-05 | 20.79 | 21.04 | 20.56 | 20.88 | 1.7M |
| 2025-06-04 | 20.93 | 20.95 | 20.46 | 20.79 | 2.8M |
| 2025-06-03 | 21.48 | 21.53 | 20.72 | 20.96 | 3.5M |
| 2025-06-02 | 20.80 | 21.58 | 20.80 | 21.55 | 3.2M |
| 2025-05-30 | 21.40 | 21.43 | 20.79 | 21.36 | 2.2M |
| 2025-05-29 | 21.62 | 21.64 | 20.96 | 21.03 | 3.2M |
| 2025-05-28 | 22.19 | 22.26 | 21.50 | 21.52 | 3.3M |
| 2025-05-27 | 22.61 | 22.79 | 22.07 | 22.19 | 2.9M |
| 2025-05-23 | 22.31 | 22.58 | 22.25 | 22.33 | 2.2M |
| 2025-05-22 | 22.23 | 22.73 | 22.23 | 22.66 | 2.5M |
| 2025-05-21 | 22.73 | 22.88 | 22.19 | 22.34 | 1.7M |
| 2025-05-20 | 22.38 | 22.90 | 22.38 | 22.80 | 3.2M |
| 2025-05-19 | 22.57 | 22.81 | 22.26 | 22.54 | 2.3M |
| 2025-05-16 | 22.78 | 23.14 | 22.68 | 22.79 | 3.2M |
| 2025-05-15 | 23.00 | 23.32 | 22.34 | 22.81 | 3.2M |
| 2025-05-14 | 22.95 | 23.41 | 22.50 | 23.13 | 5.2M |
| 2025-05-13 | 24.50 | 24.71 | 24.19 | 24.22 | 2.3M |
| 2025-05-12 | 24.45 | 24.69 | 23.83 | 24.49 | 4.9M |
| 2025-05-09 | 23.51 | 24.63 | 23.51 | 23.85 | 3.5M |
| 2025-05-08 | 23.26 | 24.56 | 22.44 | 24.16 | 6.8M |
| 2025-05-07 | 21.20 | 21.39 | 20.78 | 21.09 | 3.8M |
| 2025-05-06 | 20.88 | 21.44 | 20.65 | 21.20 | 2.0M |
| 2025-05-05 | 20.86 | 21.11 | 20.72 | 20.99 | 3.2M |
| 2025-05-02 | 20.45 | 21.00 | 20.30 | 20.94 | 1.3M |
| 2025-05-01 | 20.44 | 20.44 | 19.92 | 20.27 | 1.6M |
| 2025-04-30 | 20.09 | 20.29 | 19.61 | 20.22 | 2.8M |
| 2025-04-29 | 20.11 | 20.54 | 19.90 | 20.41 | 2.2M |
| 2025-04-28 | 20.13 | 20.27 | 19.41 | 20.01 | 3.4M |
| 2025-04-25 | 19.93 | 20.14 | 19.68 | 20.05 | 1.5M |
| 2025-04-24 | 19.63 | 20.05 | 19.45 | 19.98 | 2.6M |
| 2025-04-23 | 19.75 | 20.11 | 19.55 | 19.63 | 2.0M |
| 2025-04-22 | 19.19 | 19.41 | 19.00 | 19.35 | 2.1M |
| 2025-04-21 | 19.76 | 19.90 | 18.99 | 19.10 | 2.0M |
| 2025-04-17 | 19.78 | 19.98 | 19.28 | 19.93 | 2.3M |
| 2025-04-16 | 20.10 | 20.10 | 19.50 | 19.84 | 1.6M |
| 2025-04-15 | 20.32 | 20.47 | 20.04 | 20.19 | 1.8M |
| 2025-04-14 | 20.57 | 20.80 | 20.12 | 20.39 | 1.2M |
| 2025-04-11 | 19.96 | 20.48 | 19.65 | 20.41 | 1.6M |
| 2025-04-10 | 19.93 | 20.16 | 19.15 | 20.01 | 2.1M |
| 2025-04-09 | 18.40 | 20.48 | 18.28 | 20.36 | 3.7M |
| 2025-04-08 | 19.66 | 19.79 | 18.34 | 18.65 | 1.9M |
| 2025-04-07 | 18.00 | 19.64 | 17.42 | 18.81 | 2.3M |
| 2025-04-04 | 19.24 | 19.54 | 18.49 | 18.66 | 2.1M |
| 2025-04-03 | 20.38 | 20.67 | 19.96 | 20.13 | 1.4M |
| 2025-04-02 | 20.60 | 21.56 | 20.41 | 21.38 | 1.4M |
| 2025-04-01 | 20.66 | 21.09 | 20.57 | 20.94 | 1.7M |
| 2025-03-31 | 20.69 | 21.11 | 20.39 | 20.80 | 1.9M |
| 2025-03-28 | 21.24 | 21.36 | 20.54 | 20.93 | 2.0M |
| 2025-03-27 | 21.32 | 21.57 | 20.95 | 21.19 | 1.2M |
| 2025-03-26 | 21.17 | 21.43 | 20.80 | 21.32 | 1.8M |
| 2025-03-25 | 21.08 | 21.16 | 20.72 | 21.02 | 1.9M |
| 2025-03-24 | 20.80 | 21.05 | 20.57 | 20.96 | 1.6M |
| 2025-03-21 | 20.37 | 20.54 | 20.02 | 20.33 | 1.8M |
| 2025-03-20 | 19.98 | 20.69 | 19.88 | 20.58 | 1.6M |
| 2025-03-19 | 19.51 | 20.30 | 19.37 | 20.27 | 2.0M |
| 2025-03-18 | 19.52 | 19.80 | 19.26 | 19.49 | 2.4M |
| 2025-03-17 | 19.82 | 19.89 | 18.73 | 19.52 | 4.8M |
| 2025-03-14 | 19.89 | 20.33 | 19.70 | 19.90 | 3.5M |
| 2025-03-13 | 19.78 | 19.95 | 19.39 | 19.77 | 2.8M |
| 2025-03-12 | 20.62 | 20.75 | 19.64 | 19.75 | 3.9M |
| 2025-03-11 | 19.62 | 20.74 | 19.55 | 20.48 | 5.9M |
| 2025-03-10 | 20.64 | 20.93 | 19.90 | 20.08 | 3.4M |
| 2025-03-07 | 21.83 | 21.83 | 20.32 | 21.09 | 4.0M |
| 2025-03-06 | 21.68 | 21.95 | 21.10 | 21.60 | 3.3M |
| 2025-03-05 | 23.03 | 23.05 | 22.14 | 22.22 | 3.5M |
| 2025-03-04 | 23.23 | 23.23 | 22.32 | 23.00 | 2.3M |
| 2025-03-03 | 23.92 | 24.33 | 23.14 | 23.32 | 2.4M |
| 2025-02-28 | 23.70 | 24.14 | 23.34 | 24.00 | 1.9M |
| 2025-02-27 | 23.97 | 24.07 | 23.43 | 23.66 | 2.2M |
| 2025-02-26 | 24.02 | 24.48 | 23.52 | 23.84 | 2.0M |
| 2025-02-25 | 24.28 | 24.53 | 23.46 | 24.03 | 3.0M |
| 2025-02-24 | 23.79 | 24.79 | 23.58 | 24.72 | 3.5M |
| 2025-02-21 | 25.68 | 25.71 | 23.34 | 23.86 | 4.7M |
| 2025-02-20 | 26.89 | 27.27 | 25.50 | 25.79 | 5.9M |
| 2025-02-19 | 26.46 | 26.75 | 25.69 | 25.91 | 3.4M |
| 2025-02-18 | 27.20 | 27.32 | 26.39 | 26.47 | 3.4M |
| 2025-02-14 | 26.34 | 27.24 | 26.19 | 27.14 | 2.2M |
| 2025-02-13 | 25.39 | 26.31 | 25.09 | 26.19 | 1.8M |
| 2025-02-12 | 24.99 | 25.22 | 24.82 | 25.05 | 1.2M |
| 2025-02-11 | 25.56 | 25.77 | 25.03 | 25.22 | 0.9M |
| 2025-02-10 | 25.55 | 25.78 | 25.25 | 25.70 | 1.1M |
| 2025-02-07 | 25.58 | 25.69 | 25.09 | 25.40 | 1.3M |
| 2025-02-06 | 25.55 | 25.74 | 25.14 | 25.52 | 1.2M |
| 2025-02-05 | 24.35 | 25.44 | 24.28 | 25.41 | 2.6M |
| 2025-02-04 | 23.91 | 24.27 | 23.80 | 24.21 | 3.2M |
| 2025-02-03 | 23.26 | 24.04 | 23.08 | 23.84 | 2.0M |
| 2025-01-31 | 23.94 | 24.03 | 23.43 | 23.50 | 1.3M |
| 2025-01-30 | 23.90 | 24.09 | 23.63 | 23.73 | 1.8M |
| 2025-01-29 | 23.50 | 23.90 | 23.17 | 23.79 | 1.5M |
| 2025-01-28 | 23.15 | 23.86 | 22.91 | 23.50 | 1.7M |
| 2025-01-27 | 22.87 | 23.35 | 22.78 | 23.16 | 1.4M |
| 2025-01-24 | 23.52 | 23.74 | 23.00 | 23.02 | 1.5M |
| 2025-01-23 | 22.82 | 23.55 | 22.63 | 23.55 | 1.4M |
| 2025-01-22 | 23.65 | 23.67 | 22.94 | 23.12 | 1.2M |
| 2025-01-21 | 23.53 | 23.60 | 22.83 | 23.14 | 2.0M |
| 2025-01-17 | 23.34 | 23.38 | 22.97 | 23.26 | 1.3M |
| 2025-01-16 | 23.00 | 23.37 | 22.98 | 23.12 | 1.6M |
| 2025-01-15 | 22.59 | 23.20 | 22.59 | 23.00 | 1.8M |
| 2025-01-14 | 22.66 | 22.87 | 22.25 | 22.40 | 1.1M |
| 2025-01-13 | 22.25 | 22.69 | 22.11 | 22.58 | 1.4M |
| 2025-01-10 | 22.68 | 22.77 | 22.20 | 22.49 | 1.0M |
| 2025-01-08 | 23.19 | 23.26 | 22.97 | 23.13 | 1.2M |
| 2025-01-07 | 23.25 | 23.43 | 22.82 | 23.21 | 1.3M |
| 2025-01-06 | 23.14 | 23.51 | 23.05 | 23.17 | 1.2M |
| 2025-01-03 | 22.65 | 23.00 | 22.56 | 22.99 | 1.0M |
| 2025-01-02 | 22.65 | 22.72 | 21.75 | 22.40 | 1.8M |