16.47
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 | 17.40 | 17.48 | 16.45 | 16.47 | 69.4M |
| 2025-09-25 | 18.48 | 18.64 | 17.83 | 17.88 | 66.9M |
| 2025-09-24 | 19.00 | 19.00 | 17.86 | 18.45 | 99.8M |
| 2025-09-23 | 18.11 | 20.00 | 18.03 | 19.45 | 135.1M |
| 2025-09-22 | 17.99 | 19.30 | 17.64 | 18.47 | 114.2M |
| 2025-09-19 | 19.88 | 20.35 | 18.56 | 18.70 | 182.3M |
| 2025-09-18 | 16.82 | 18.50 | 16.76 | 18.50 | 157.0M |
| 2025-09-17 | 16.98 | 17.11 | 16.64 | 16.82 | 56.9M |
| 2025-09-16 | 16.20 | 17.28 | 16.20 | 17.15 | 80.3M |
| 2025-09-15 | 16.57 | 16.57 | 16.02 | 16.16 | 44.0M |
| 2025-09-12 | 16.55 | 16.96 | 16.25 | 16.68 | 67.2M |
| 2025-09-11 | 15.86 | 16.60 | 15.63 | 16.55 | 72.7M |
| 2025-09-10 | 15.36 | 16.05 | 15.36 | 15.87 | 55.5M |
| 2025-09-09 | 15.88 | 16.09 | 15.30 | 15.39 | 46.1M |
| 2025-09-08 | 15.84 | 16.03 | 15.61 | 15.82 | 36.2M |
| 2025-09-05 | 15.55 | 15.96 | 15.34 | 15.94 | 47.5M |
| 2025-09-04 | 16.05 | 16.19 | 15.10 | 15.39 | 49.1M |
| 2025-09-03 | 16.59 | 16.60 | 15.93 | 16.05 | 49.1M |
| 2025-09-02 | 17.39 | 17.40 | 16.40 | 16.55 | 65.3M |
| 2025-09-01 | 17.70 | 17.78 | 17.04 | 17.30 | 68.5M |
| 2025-08-29 | 18.80 | 19.00 | 17.48 | 17.48 | 109.1M |
| 2025-08-28 | 18.58 | 19.69 | 18.04 | 19.42 | 126.3M |
| 2025-08-27 | 20.30 | 20.69 | 19.23 | 19.23 | 185.1M |
| 2025-08-26 | 19.36 | 21.37 | 18.82 | 21.37 | 240.2M |
| 2025-08-25 | 19.93 | 20.88 | 19.22 | 19.43 | 227.6M |
| 2025-08-22 | 16.39 | 18.98 | 16.15 | 18.98 | 127.8M |
| 2025-08-21 | 19.01 | 20.00 | 17.25 | 17.25 | 183.8M |
| 2025-08-20 | 18.99 | 19.82 | 18.05 | 19.17 | 237.9M |
| 2025-08-19 | 18.02 | 18.02 | 16.88 | 18.02 | 96.6M |
| 2025-08-18 | 16.38 | 16.38 | 16.38 | 16.38 | 8.9M |
| 2025-08-15 | 13.31 | 14.89 | 13.31 | 14.89 | 67.1M |
| 2025-08-14 | 14.01 | 14.38 | 13.53 | 13.54 | 85.2M |
| 2025-08-13 | 13.98 | 14.34 | 13.67 | 14.14 | 111.5M |
| 2025-08-12 | 13.35 | 14.59 | 13.08 | 13.95 | 128.5M |
| 2025-08-11 | 13.19 | 13.78 | 12.98 | 13.59 | 93.9M |
| 2025-08-08 | 12.75 | 13.80 | 12.60 | 13.19 | 99.9M |
| 2025-08-07 | 13.32 | 13.48 | 12.99 | 12.99 | 98.6M |
| 2025-08-06 | 12.86 | 14.13 | 12.81 | 13.65 | 153.6M |
| 2025-08-05 | 12.54 | 13.78 | 12.27 | 13.07 | 155.1M |
| 2025-08-04 | 12.25 | 12.77 | 12.06 | 12.53 | 122.5M |
| 2025-08-01 | 12.76 | 13.33 | 12.17 | 12.23 | 177.9M |
| 2025-07-31 | 11.05 | 12.12 | 11.04 | 12.12 | 96.3M |
| 2025-07-30 | 11.23 | 11.25 | 10.90 | 11.02 | 38.4M |
| 2025-07-29 | 11.47 | 11.55 | 11.22 | 11.30 | 53.8M |
| 2025-07-28 | 11.80 | 12.20 | 11.61 | 11.71 | 77.5M |
| 2025-07-25 | 11.50 | 11.93 | 11.23 | 11.75 | 72.8M |
| 2025-07-24 | 11.40 | 11.70 | 11.33 | 11.42 | 61.2M |
| 2025-07-23 | 11.46 | 12.28 | 10.97 | 11.57 | 111.2M |
| 2025-07-22 | 11.70 | 11.77 | 11.12 | 11.35 | 89.1M |
| 2025-07-21 | 11.05 | 11.30 | 10.84 | 11.20 | 60.5M |
| 2025-07-18 | 11.04 | 11.25 | 10.86 | 11.00 | 53.2M |
| 2025-07-17 | 10.78 | 11.63 | 10.75 | 11.15 | 70.2M |
| 2025-07-16 | 10.57 | 11.08 | 10.56 | 10.75 | 47.1M |
| 2025-07-15 | 10.77 | 10.95 | 10.46 | 10.62 | 31.1M |
| 2025-07-14 | 10.60 | 10.82 | 10.55 | 10.75 | 24.6M |
| 2025-07-11 | 10.58 | 10.66 | 10.42 | 10.60 | 25.3M |
| 2025-07-10 | 10.68 | 10.91 | 10.59 | 10.65 | 27.8M |
| 2025-07-09 | 10.80 | 11.09 | 10.66 | 10.71 | 43.6M |
| 2025-07-08 | 10.68 | 10.81 | 10.55 | 10.78 | 28.1M |
| 2025-07-07 | 10.55 | 10.65 | 10.43 | 10.63 | 18.3M |
| 2025-07-04 | 10.74 | 10.88 | 10.57 | 10.59 | 30.4M |
| 2025-07-03 | 10.68 | 10.79 | 10.61 | 10.76 | 23.6M |
| 2025-07-02 | 10.88 | 10.93 | 10.63 | 10.71 | 25.2M |
| 2025-07-01 | 11.08 | 11.10 | 10.81 | 10.95 | 28.7M |
| 2025-06-30 | 11.11 | 11.14 | 10.91 | 11.06 | 46.9M |
| 2025-06-27 | 11.17 | 11.65 | 10.96 | 11.10 | 60.7M |
| 2025-06-26 | 11.26 | 11.48 | 11.08 | 11.08 | 65.0M |
| 2025-06-25 | 11.16 | 11.42 | 11.01 | 11.25 | 77.1M |
| 2025-06-24 | 10.89 | 11.22 | 10.88 | 11.18 | 87.7M |
| 2025-06-23 | 10.71 | 11.40 | 10.55 | 11.05 | 127.2M |
| 2025-06-20 | 10.50 | 11.04 | 10.36 | 11.04 | 127.6M |
| 2025-06-19 | 9.95 | 10.27 | 9.93 | 10.04 | 28.4M |
| 2025-06-18 | 9.85 | 10.14 | 9.65 | 10.04 | 24.7M |
| 2025-06-17 | 10.02 | 10.05 | 9.87 | 9.89 | 15.0M |
| 2025-06-16 | 9.87 | 10.05 | 9.83 | 10.02 | 14.2M |
| 2025-06-13 | 10.01 | 10.19 | 9.90 | 9.98 | 23.1M |
| 2025-06-12 | 10.21 | 10.28 | 10.09 | 10.10 | 18.4M |
| 2025-06-11 | 10.19 | 10.35 | 10.09 | 10.21 | 20.4M |
| 2025-06-10 | 10.30 | 10.48 | 10.00 | 10.29 | 36.1M |
| 2025-06-09 | 10.19 | 10.34 | 10.18 | 10.22 | 20.5M |
| 2025-06-06 | 10.21 | 10.33 | 10.11 | 10.19 | 22.6M |
| 2025-06-05 | 9.87 | 10.60 | 9.81 | 10.30 | 43.7M |
| 2025-06-04 | 9.92 | 10.07 | 9.89 | 9.92 | 17.4M |
| 2025-06-03 | 9.80 | 10.03 | 9.75 | 9.88 | 18.5M |
| 2025-05-30 | 10.26 | 10.35 | 9.93 | 9.97 | 27.6M |
| 2025-05-29 | 9.97 | 10.45 | 9.97 | 10.34 | 32.4M |
| 2025-05-28 | 10.26 | 10.34 | 10.01 | 10.06 | 27.7M |
| 2025-05-27 | 10.35 | 10.63 | 10.05 | 10.38 | 40.2M |
| 2025-05-26 | 9.99 | 10.41 | 9.93 | 10.30 | 34.1M |
| 2025-05-23 | 10.10 | 10.22 | 9.84 | 9.90 | 32.3M |
| 2025-05-22 | 10.37 | 10.49 | 10.15 | 10.17 | 31.8M |
| 2025-05-21 | 10.78 | 10.84 | 10.44 | 10.44 | 51.0M |
| 2025-05-20 | 10.75 | 11.16 | 10.47 | 10.99 | 64.6M |
| 2025-05-19 | 10.65 | 10.86 | 10.41 | 10.85 | 43.2M |
| 2025-05-16 | 10.48 | 10.90 | 10.31 | 10.72 | 44.9M |
| 2025-05-15 | 10.80 | 11.08 | 10.51 | 10.54 | 57.1M |
| 2025-05-14 | 10.92 | 11.20 | 10.76 | 11.08 | 97.0M |
| 2025-05-13 | 10.66 | 11.29 | 10.35 | 10.69 | 87.3M |
| 2025-05-12 | 10.71 | 10.78 | 10.30 | 10.49 | 84.1M |
| 2025-05-09 | 11.07 | 11.69 | 10.81 | 10.82 | 98.7M |
| 2025-05-08 | 10.84 | 11.55 | 10.70 | 11.24 | 127.2M |
| 2025-05-07 | 11.70 | 11.70 | 10.70 | 10.85 | 151.9M |
| 2025-05-06 | 10.10 | 10.75 | 10.10 | 10.75 | 74.1M |
| 2025-04-30 | 8.99 | 9.77 | 8.88 | 9.77 | 61.7M |
| 2025-04-29 | 8.83 | 9.06 | 8.70 | 8.88 | 26.4M |
| 2025-04-28 | 8.90 | 9.50 | 8.90 | 9.02 | 39.4M |
| 2025-04-25 | 9.02 | 9.14 | 8.76 | 8.87 | 30.8M |
| 2025-04-24 | 9.03 | 9.15 | 8.75 | 9.01 | 32.2M |
| 2025-04-23 | 9.22 | 9.30 | 9.08 | 9.10 | 36.2M |
| 2025-04-22 | 9.51 | 9.72 | 9.16 | 9.16 | 52.6M |
| 2025-04-21 | 8.71 | 9.18 | 8.50 | 9.06 | 45.3M |
| 2025-04-18 | 9.16 | 9.55 | 8.72 | 8.73 | 67.1M |
| 2025-04-17 | 9.85 | 10.25 | 9.25 | 9.38 | 86.2M |
| 2025-04-16 | 10.09 | 10.10 | 9.51 | 9.65 | 103.8M |
| 2025-04-15 | 9.04 | 9.50 | 8.86 | 9.18 | 61.9M |
| 2025-04-14 | 8.30 | 9.04 | 8.30 | 9.04 | 31.5M |
| 2025-04-11 | 7.95 | 8.49 | 7.91 | 8.22 | 31.6M |
| 2025-04-10 | 7.95 | 8.16 | 7.95 | 8.05 | 29.1M |
| 2025-04-09 | 7.42 | 7.88 | 6.80 | 7.80 | 35.7M |
| 2025-04-08 | 7.54 | 8.07 | 7.28 | 7.56 | 33.6M |
| 2025-04-07 | 8.43 | 8.45 | 8.09 | 8.09 | 13.7M |
| 2025-04-03 | 8.94 | 9.09 | 8.90 | 8.99 | 15.0M |
| 2025-04-02 | 8.99 | 9.18 | 8.94 | 9.03 | 16.9M |
| 2025-04-01 | 9.35 | 9.40 | 9.01 | 9.03 | 22.3M |
| 2025-03-31 | 9.58 | 9.58 | 8.93 | 9.12 | 37.0M |
| 2025-03-28 | 10.04 | 10.17 | 9.59 | 9.59 | 60.6M |
| 2025-03-27 | 9.60 | 10.51 | 9.60 | 10.51 | 68.8M |
| 2025-03-26 | 9.59 | 9.66 | 9.49 | 9.55 | 15.7M |
| 2025-03-25 | 9.82 | 9.82 | 9.49 | 9.52 | 18.8M |
| 2025-03-24 | 10.15 | 10.16 | 9.38 | 9.79 | 37.7M |
| 2025-03-21 | 10.48 | 10.49 | 10.12 | 10.16 | 30.9M |
| 2025-03-20 | 10.65 | 10.81 | 10.51 | 10.54 | 26.0M |
| 2025-03-19 | 11.18 | 11.18 | 10.71 | 10.72 | 37.5M |
| 2025-03-18 | 11.29 | 11.38 | 11.10 | 11.17 | 38.9M |
| 2025-03-17 | 11.03 | 11.50 | 10.94 | 11.30 | 60.9M |
| 2025-03-14 | 11.01 | 11.35 | 10.72 | 11.10 | 65.0M |
| 2025-03-13 | 10.71 | 11.37 | 10.38 | 11.20 | 92.6M |
| 2025-03-12 | 10.71 | 10.98 | 10.67 | 10.83 | 55.2M |
| 2025-03-11 | 10.41 | 10.58 | 10.36 | 10.47 | 23.1M |
| 2025-03-10 | 10.57 | 10.88 | 10.32 | 10.63 | 37.8M |
| 2025-03-07 | 10.95 | 11.12 | 10.58 | 10.70 | 46.4M |
| 2025-03-06 | 10.90 | 11.18 | 10.67 | 10.95 | 67.4M |
| 2025-03-05 | 10.47 | 10.97 | 10.24 | 10.84 | 60.5M |
| 2025-03-04 | 10.08 | 10.62 | 10.05 | 10.45 | 38.6M |
| 2025-03-03 | 10.24 | 10.88 | 10.24 | 10.37 | 50.0M |
| 2025-02-28 | 11.08 | 11.08 | 10.16 | 10.22 | 56.5M |
| 2025-02-27 | 11.50 | 11.73 | 10.70 | 11.10 | 76.2M |
| 2025-02-26 | 11.83 | 11.87 | 11.35 | 11.59 | 95.5M |
| 2025-02-25 | 10.97 | 12.60 | 10.97 | 11.94 | 131.9M |
| 2025-02-24 | 12.07 | 12.95 | 11.26 | 11.80 | 191.5M |
| 2025-02-21 | 11.22 | 12.07 | 11.15 | 12.07 | 143.9M |
| 2025-02-20 | 9.88 | 10.97 | 9.40 | 10.97 | 132.4M |
| 2025-02-19 | 9.64 | 9.99 | 9.62 | 9.97 | 70.2M |
| 2025-02-18 | 10.30 | 11.10 | 10.14 | 10.17 | 104.3M |
| 2025-02-17 | 9.84 | 10.46 | 9.57 | 10.29 | 87.0M |
| 2025-02-14 | 9.89 | 10.13 | 9.40 | 9.84 | 95.4M |
| 2025-02-13 | 10.86 | 10.86 | 9.92 | 10.17 | 149.6M |
| 2025-02-12 | 9.29 | 9.90 | 9.29 | 9.90 | 29.8M |
| 2025-02-11 | 9.25 | 9.29 | 8.99 | 9.00 | 50.1M |
| 2025-02-10 | 9.06 | 9.47 | 9.06 | 9.35 | 65.0M |
| 2025-02-07 | 8.76 | 9.17 | 8.73 | 8.97 | 70.4M |
| 2025-02-06 | 8.37 | 8.78 | 8.25 | 8.74 | 72.7M |
| 2025-02-05 | 8.30 | 8.65 | 8.10 | 8.37 | 81.1M |
| 2025-01-27 | 8.18 | 8.28 | 7.85 | 7.86 | 27.5M |
| 2025-01-24 | 8.20 | 8.23 | 8.06 | 8.15 | 33.1M |
| 2025-01-23 | 8.60 | 8.81 | 8.20 | 8.20 | 52.6M |
| 2025-01-22 | 8.30 | 8.79 | 8.30 | 8.49 | 56.5M |
| 2025-01-21 | 8.50 | 8.61 | 8.19 | 8.39 | 38.5M |
| 2025-01-20 | 8.35 | 8.57 | 8.25 | 8.50 | 39.5M |
| 2025-01-17 | 8.74 | 8.78 | 8.40 | 8.45 | 50.1M |
| 2025-01-16 | 8.60 | 9.13 | 8.54 | 8.79 | 81.4M |
| 2025-01-15 | 8.56 | 8.72 | 8.36 | 8.53 | 51.2M |
| 2025-01-14 | 8.05 | 8.52 | 7.86 | 8.52 | 54.8M |
| 2025-01-13 | 7.84 | 7.99 | 7.45 | 7.85 | 51.4M |
| 2025-01-10 | 8.40 | 8.90 | 8.10 | 8.13 | 59.7M |
| 2025-01-09 | 8.15 | 8.80 | 8.11 | 8.56 | 73.1M |
| 2025-01-08 | 8.17 | 8.37 | 7.77 | 8.24 | 53.2M |
| 2025-01-07 | 7.88 | 8.22 | 7.83 | 8.21 | 48.2M |
| 2025-01-06 | 7.86 | 8.14 | 7.70 | 7.84 | 51.5M |
| 2025-01-03 | 8.89 | 8.90 | 8.22 | 8.22 | 64.1M |
| 2025-01-02 | 9.65 | 9.74 | 8.87 | 9.13 | 95.4M |