15.55
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 | 16.41 | 16.76 | 15.50 | 15.55 | 10.9M |
| 2025-09-25 | 17.00 | 17.38 | 16.00 | 16.41 | 13.9M |
| 2025-09-24 | 17.23 | 17.24 | 16.40 | 17.02 | 10.4M |
| 2025-09-23 | 18.28 | 18.50 | 16.40 | 17.09 | 23.4M |
| 2025-09-22 | 16.90 | 18.00 | 16.62 | 17.96 | 34.7M |
| 2025-09-19 | 16.09 | 17.14 | 15.85 | 16.01 | 34.9M |
| 2025-09-18 | 16.50 | 16.70 | 15.41 | 15.89 | 15.0M |
| 2025-09-17 | 16.89 | 16.89 | 15.92 | 16.17 | 11.4M |
| 2025-09-16 | 17.10 | 17.10 | 16.07 | 16.55 | 9.2M |
| 2025-09-15 | 17.90 | 17.99 | 16.66 | 16.81 | 13.4M |
| 2025-09-12 | 17.61 | 18.21 | 17.01 | 17.48 | 16.0M |
| 2025-09-11 | 14.80 | 17.60 | 14.58 | 17.58 | 33.2M |
| 2025-09-10 | 15.40 | 16.34 | 14.44 | 14.80 | 22.5M |
| 2025-09-09 | 15.40 | 16.20 | 15.13 | 15.42 | 14.3M |
| 2025-09-08 | 16.25 | 16.70 | 15.20 | 15.39 | 25.6M |
| 2025-09-05 | 14.46 | 15.96 | 14.36 | 15.89 | 17.3M |
| 2025-09-04 | 14.50 | 15.10 | 14.04 | 14.39 | 6.4M |
| 2025-09-03 | 14.03 | 14.60 | 14.03 | 14.48 | 3.5M |
| 2025-09-02 | 14.35 | 14.35 | 13.78 | 14.00 | 3.7M |
| 2025-09-01 | 13.38 | 14.49 | 13.16 | 14.35 | 11.7M |
| 2025-08-29 | 12.81 | 13.50 | 11.90 | 13.27 | 13.6M |
| 2025-08-28 | 12.47 | 12.80 | 12.21 | 12.68 | 6.4M |
| 2025-08-27 | 12.20 | 12.63 | 12.18 | 12.29 | 3.7M |
| 2025-08-26 | 12.26 | 12.66 | 12.18 | 12.47 | 6.3M |
| 2025-08-25 | 11.99 | 12.54 | 11.99 | 12.33 | 6.2M |
| 2025-08-22 | 11.68 | 12.17 | 11.31 | 11.98 | 9.1M |
| 2025-08-21 | 11.54 | 11.74 | 11.28 | 11.44 | 3.9M |
| 2025-08-20 | 12.29 | 12.29 | 11.30 | 11.56 | 8.7M |
| 2025-08-19 | 13.19 | 13.26 | 12.11 | 12.29 | 8.9M |
| 2025-08-18 | 12.40 | 13.21 | 12.02 | 13.19 | 16.9M |
| 2025-08-15 | 12.30 | 12.48 | 11.84 | 11.94 | 6.1M |
| 2025-08-14 | 12.33 | 12.69 | 11.92 | 12.25 | 5.2M |
| 2025-08-13 | 11.96 | 12.76 | 11.96 | 12.29 | 11.0M |
| 2025-08-12 | 10.90 | 11.99 | 10.90 | 11.96 | 8.7M |
| 2025-08-11 | 10.45 | 10.94 | 10.45 | 10.87 | 3.7M |
| 2025-08-08 | 10.59 | 10.75 | 10.44 | 10.45 | 3.6M |
| 2025-08-07 | 10.18 | 10.65 | 10.10 | 10.59 | 5.9M |
| 2025-08-06 | 9.55 | 10.20 | 9.55 | 10.18 | 5.9M |
| 2025-08-05 | 9.18 | 9.63 | 9.18 | 9.58 | 2.0M |
| 2025-08-04 | 9.45 | 9.50 | 9.17 | 9.35 | 2.1M |
| 2025-08-01 | 9.29 | 9.69 | 9.29 | 9.45 | 3.4M |
| 2025-07-31 | 9.38 | 9.84 | 9.29 | 9.37 | 5.6M |
| 2025-07-30 | 9.38 | 9.59 | 9.38 | 9.44 | 3.3M |
| 2025-07-29 | 9.55 | 9.55 | 9.37 | 9.55 | 1.8M |
| 2025-07-28 | 9.06 | 9.62 | 9.06 | 9.55 | 4.6M |
| 2025-07-25 | 9.26 | 9.41 | 9.01 | 9.06 | 5.2M |
| 2025-07-24 | 9.16 | 9.45 | 9.13 | 9.30 | 4.2M |
| 2025-07-23 | 9.63 | 9.63 | 8.92 | 9.16 | 9.9M |
| 2025-07-22 | 9.67 | 9.86 | 9.48 | 9.63 | 4.5M |
| 2025-07-21 | 9.95 | 10.00 | 9.56 | 9.83 | 4.8M |
| 2025-07-18 | 9.94 | 10.06 | 9.67 | 9.99 | 5.0M |
| 2025-07-17 | 9.85 | 9.99 | 9.69 | 9.98 | 7.5M |
| 2025-07-16 | 9.52 | 9.83 | 9.35 | 9.80 | 5.6M |
| 2025-07-15 | 9.05 | 9.70 | 9.02 | 9.52 | 11.4M |
| 2025-07-14 | 9.00 | 9.08 | 8.80 | 9.05 | 3.7M |
| 2025-07-11 | 8.90 | 9.25 | 8.21 | 8.97 | 13.7M |
| 2025-07-10 | 8.16 | 8.80 | 7.95 | 8.80 | 13.6M |
| 2025-07-09 | 7.94 | 8.15 | 7.86 | 8.14 | 5.5M |
| 2025-07-08 | 7.80 | 7.94 | 7.65 | 7.91 | 5.5M |
| 2025-07-07 | 7.80 | 7.87 | 7.75 | 7.80 | 2.6M |
| 2025-07-04 | 7.82 | 7.84 | 7.69 | 7.83 | 2.2M |
| 2025-07-03 | 7.69 | 7.84 | 7.54 | 7.82 | 6.0M |
| 2025-07-02 | 7.40 | 7.72 | 7.37 | 7.69 | 6.9M |
| 2025-06-30 | 7.34 | 7.55 | 7.34 | 7.42 | 3.0M |
| 2025-06-27 | 7.61 | 7.61 | 7.18 | 7.34 | 5.1M |
| 2025-06-26 | 7.54 | 7.63 | 7.34 | 7.61 | 4.0M |
| 2025-06-25 | 7.50 | 7.66 | 7.31 | 7.54 | 6.9M |
| 2025-06-24 | 7.18 | 7.53 | 7.00 | 7.50 | 7.0M |
| 2025-06-23 | 6.93 | 7.02 | 6.80 | 6.96 | 3.7M |
| 2025-06-20 | 6.92 | 7.25 | 6.92 | 7.00 | 4.7M |
| 2025-06-19 | 7.16 | 7.27 | 6.81 | 6.94 | 6.0M |
| 2025-06-18 | 6.90 | 7.18 | 6.78 | 7.16 | 7.3M |
| 2025-06-17 | 6.39 | 6.90 | 6.39 | 6.88 | 10.2M |
| 2025-06-16 | 6.01 | 6.40 | 5.96 | 6.39 | 6.2M |
| 2025-06-13 | 6.00 | 6.03 | 5.91 | 6.01 | 1.5M |
| 2025-06-12 | 6.08 | 6.13 | 5.96 | 6.01 | 1.5M |
| 2025-06-11 | 5.94 | 6.20 | 5.94 | 6.06 | 5.1M |
| 2025-06-10 | 5.87 | 5.93 | 5.81 | 5.92 | 2.0M |
| 2025-06-09 | 5.85 | 5.94 | 5.79 | 5.87 | 2.7M |
| 2025-06-06 | 5.80 | 5.94 | 5.77 | 5.85 | 1.4M |
| 2025-06-05 | 5.90 | 5.95 | 5.70 | 5.84 | 3.9M |
| 2025-06-04 | 5.44 | 5.90 | 5.38 | 5.90 | 10.6M |
| 2025-06-03 | 5.24 | 5.46 | 5.20 | 5.44 | 3.8M |
| 2025-06-02 | 5.11 | 5.28 | 5.08 | 5.19 | 3.2M |
| 2025-05-30 | 5.11 | 5.19 | 5.02 | 5.18 | 2.2M |
| 2025-05-29 | 5.05 | 5.23 | 5.04 | 5.13 | 4.5M |
| 2025-05-28 | 5.18 | 5.18 | 5.02 | 5.04 | 4.1M |
| 2025-05-27 | 4.75 | 5.10 | 4.75 | 5.09 | 8.5M |
| 2025-05-26 | 4.55 | 4.94 | 4.51 | 4.85 | 6.8M |
| 2025-05-23 | 4.29 | 4.62 | 4.29 | 4.47 | 5.5M |
| 2025-05-22 | 4.21 | 4.33 | 4.21 | 4.24 | 1.3M |
| 2025-05-21 | 4.22 | 4.38 | 4.22 | 4.37 | 1.5M |
| 2025-05-20 | 4.30 | 4.32 | 4.24 | 4.28 | 1.2M |
| 2025-05-19 | 4.32 | 4.34 | 4.16 | 4.30 | 2.3M |
| 2025-05-16 | 4.37 | 4.40 | 4.32 | 4.35 | 0.9M |
| 2025-05-15 | 4.49 | 4.49 | 4.30 | 4.40 | 2.3M |
| 2025-05-14 | 4.49 | 4.62 | 4.45 | 4.60 | 2.6M |
| 2025-05-13 | 4.43 | 4.50 | 4.28 | 4.41 | 2.8M |
| 2025-05-12 | 4.20 | 4.47 | 4.14 | 4.43 | 3.5M |
| 2025-05-09 | 4.11 | 4.15 | 4.06 | 4.13 | 0.7M |
| 2025-05-08 | 4.11 | 4.22 | 4.06 | 4.14 | 1.3M |
| 2025-05-07 | 4.14 | 4.23 | 4.05 | 4.11 | 1.6M |
| 2025-05-06 | 4.15 | 4.15 | 4.06 | 4.10 | 1.8M |
| 2025-05-02 | 4.07 | 4.19 | 3.99 | 4.16 | 2.3M |
| 2025-04-30 | 3.99 | 4.11 | 3.98 | 4.07 | 2.1M |
| 2025-04-29 | 4.10 | 4.10 | 3.92 | 3.95 | 1.3M |
| 2025-04-28 | 4.10 | 4.10 | 3.95 | 3.99 | 1.4M |
| 2025-04-25 | 3.90 | 4.21 | 3.90 | 4.10 | 4.2M |
| 2025-04-24 | 3.95 | 3.96 | 3.83 | 3.89 | 1.8M |
| 2025-04-23 | 3.85 | 4.02 | 3.83 | 3.95 | 3.1M |
| 2025-04-22 | 3.72 | 3.82 | 3.68 | 3.72 | 2.4M |
| 2025-04-17 | 3.67 | 3.71 | 3.61 | 3.71 | 1.9M |
| 2025-04-16 | 3.91 | 3.91 | 3.61 | 3.61 | 3.0M |
| 2025-04-15 | 3.93 | 3.96 | 3.85 | 3.91 | 2.8M |
| 2025-04-14 | 3.93 | 4.05 | 3.86 | 3.93 | 5.3M |
| 2025-04-11 | 3.79 | 3.84 | 3.62 | 3.81 | 3.4M |
| 2025-04-10 | 3.90 | 3.98 | 3.69 | 3.79 | 6.4M |
| 2025-04-09 | 3.68 | 3.70 | 3.43 | 3.61 | 5.4M |
| 2025-04-08 | 3.46 | 3.84 | 3.46 | 3.70 | 14.1M |
| 2025-04-07 | 4.33 | 4.33 | 3.45 | 3.45 | 17.3M |
| 2025-04-03 | 4.89 | 4.90 | 4.61 | 4.65 | 4.9M |
| 2025-04-02 | 5.12 | 5.12 | 4.90 | 4.96 | 1.3M |
| 2025-04-01 | 5.06 | 5.06 | 4.96 | 4.97 | 1.3M |
| 2025-03-31 | 5.41 | 5.41 | 4.92 | 4.95 | 6.0M |
| 2025-03-28 | 5.40 | 5.44 | 5.33 | 5.41 | 1.8M |
| 2025-03-27 | 5.35 | 5.42 | 5.33 | 5.39 | 2.1M |
| 2025-03-26 | 5.26 | 5.44 | 5.26 | 5.38 | 2.2M |
| 2025-03-25 | 5.28 | 5.34 | 5.23 | 5.24 | 1.9M |
| 2025-03-24 | 5.27 | 5.30 | 5.21 | 5.28 | 1.2M |
| 2025-03-21 | 5.31 | 5.34 | 5.20 | 5.25 | 3.2M |
| 2025-03-20 | 5.35 | 5.45 | 5.26 | 5.40 | 1.6M |
| 2025-03-19 | 5.50 | 5.52 | 5.20 | 5.32 | 3.3M |
| 2025-03-18 | 5.54 | 5.59 | 5.49 | 5.53 | 2.8M |
| 2025-03-17 | 5.40 | 5.55 | 5.40 | 5.50 | 2.2M |
| 2025-03-14 | 5.49 | 5.49 | 5.30 | 5.39 | 2.0M |
| 2025-03-13 | 5.46 | 5.55 | 5.39 | 5.49 | 2.7M |
| 2025-03-12 | 5.34 | 5.56 | 5.34 | 5.46 | 8.0M |
| 2025-03-11 | 5.25 | 5.33 | 5.14 | 5.27 | 4.5M |
| 2025-03-10 | 5.00 | 5.31 | 5.00 | 5.25 | 9.3M |
| 2025-03-07 | 4.97 | 5.00 | 4.87 | 4.88 | 2.3M |
| 2025-03-06 | 4.91 | 5.00 | 4.89 | 4.97 | 2.8M |
| 2025-03-05 | 4.82 | 4.89 | 4.77 | 4.85 | 1.8M |
| 2025-03-04 | 4.81 | 4.81 | 4.63 | 4.74 | 2.0M |
| 2025-03-03 | 4.79 | 4.82 | 4.70 | 4.79 | 3.0M |
| 2025-02-28 | 4.97 | 4.99 | 4.76 | 4.79 | 5.0M |
| 2025-02-27 | 5.12 | 5.12 | 4.90 | 4.97 | 5.6M |
| 2025-02-26 | 5.19 | 5.25 | 5.07 | 5.12 | 4.1M |
| 2025-02-25 | 5.10 | 5.24 | 4.96 | 5.20 | 5.1M |
| 2025-02-24 | 5.18 | 5.35 | 5.05 | 5.11 | 8.1M |
| 2025-02-21 | 4.86 | 5.20 | 4.83 | 5.20 | 13.8M |
| 2025-02-20 | 4.87 | 4.88 | 4.77 | 4.86 | 1.6M |
| 2025-02-19 | 4.85 | 4.90 | 4.79 | 4.87 | 2.4M |
| 2025-02-18 | 4.99 | 5.03 | 4.82 | 4.85 | 3.9M |
| 2025-02-17 | 4.96 | 5.03 | 4.95 | 4.99 | 4.4M |
| 2025-02-14 | 4.81 | 4.96 | 4.76 | 4.96 | 5.8M |
| 2025-02-13 | 4.98 | 4.99 | 4.69 | 4.73 | 5.6M |
| 2025-02-12 | 4.83 | 5.00 | 4.79 | 4.98 | 6.9M |
| 2025-02-11 | 4.81 | 4.90 | 4.76 | 4.78 | 3.6M |
| 2025-02-10 | 4.90 | 4.95 | 4.79 | 4.84 | 2.2M |
| 2025-02-07 | 4.83 | 4.90 | 4.73 | 4.86 | 9.2M |
| 2025-02-06 | 4.53 | 4.86 | 4.53 | 4.82 | 8.0M |
| 2025-02-05 | 4.52 | 4.52 | 4.42 | 4.52 | 2.2M |
| 2025-02-04 | 4.32 | 4.55 | 4.32 | 4.55 | 4.1M |
| 2025-02-03 | 4.30 | 4.37 | 4.20 | 4.33 | 1.9M |
| 2025-01-28 | 4.43 | 4.43 | 4.31 | 4.37 | 1.0M |
| 2025-01-27 | 4.52 | 4.52 | 4.37 | 4.47 | 2.1M |
| 2025-01-24 | 4.46 | 4.74 | 4.46 | 4.51 | 6.0M |
| 2025-01-23 | 4.39 | 4.54 | 4.39 | 4.45 | 3.6M |
| 2025-01-22 | 4.00 | 4.39 | 4.00 | 4.39 | 7.4M |
| 2025-01-21 | 4.07 | 4.15 | 3.98 | 4.10 | 1.5M |
| 2025-01-20 | 3.90 | 4.02 | 3.90 | 4.01 | 1.1M |
| 2025-01-17 | 3.88 | 3.93 | 3.88 | 3.90 | 1.1M |
| 2025-01-16 | 3.85 | 3.91 | 3.82 | 3.82 | 1.4M |
| 2025-01-15 | 3.95 | 3.95 | 3.82 | 3.85 | 1.4M |
| 2025-01-14 | 3.88 | 4.02 | 3.80 | 3.98 | 1.8M |
| 2025-01-13 | 3.98 | 3.98 | 3.88 | 3.88 | 1.5M |
| 2025-01-10 | 4.05 | 4.05 | 3.97 | 3.98 | 1.1M |
| 2025-01-09 | 4.08 | 4.08 | 4.01 | 4.07 | 0.7M |
| 2025-01-08 | 4.17 | 4.17 | 4.02 | 4.07 | 0.9M |
| 2025-01-07 | 4.01 | 4.19 | 4.00 | 4.17 | 2.3M |
| 2025-01-06 | 4.00 | 4.11 | 3.96 | 4.01 | 3.3M |
| 2025-01-03 | 4.03 | 4.09 | 4.00 | 4.00 | 0.8M |
| 2025-01-02 | 4.00 | 4.11 | 4.00 | 4.05 | 1.2M |