16.91
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 17.16 | 17.16 | 16.78 | 16.91 | 9.1M |
| 2025-09-26 | 17.32 | 17.40 | 17.15 | 17.22 | 6.5M |
| 2025-09-25 | 17.77 | 17.77 | 17.38 | 17.43 | 7.7M |
| 2025-09-24 | 17.33 | 17.55 | 17.21 | 17.52 | 8.3M |
| 2025-09-23 | 17.70 | 17.80 | 17.10 | 17.40 | 11.5M |
| 2025-09-22 | 17.80 | 18.03 | 17.60 | 17.73 | 7.1M |
| 2025-09-19 | 18.09 | 18.09 | 17.81 | 17.83 | 9.0M |
| 2025-09-18 | 18.11 | 18.20 | 17.89 | 18.14 | 12.0M |
| 2025-09-17 | 18.40 | 18.63 | 18.10 | 18.11 | 12.5M |
| 2025-09-16 | 18.24 | 18.48 | 18.04 | 18.45 | 12.3M |
| 2025-09-15 | 18.38 | 18.45 | 18.18 | 18.30 | 10.3M |
| 2025-09-12 | 18.28 | 18.35 | 18.06 | 18.27 | 13.0M |
| 2025-09-11 | 18.12 | 18.38 | 17.80 | 18.37 | 14.6M |
| 2025-09-10 | 18.62 | 18.79 | 18.16 | 18.30 | 19.2M |
| 2025-09-09 | 18.50 | 19.61 | 18.36 | 18.92 | 30.5M |
| 2025-09-08 | 17.99 | 18.80 | 17.99 | 18.36 | 16.7M |
| 2025-09-05 | 18.69 | 18.69 | 17.40 | 18.13 | 29.3M |
| 2025-09-04 | 18.51 | 19.36 | 18.36 | 18.98 | 39.7M |
| 2025-09-03 | 18.37 | 18.78 | 17.91 | 18.02 | 17.2M |
| 2025-09-02 | 18.62 | 18.79 | 18.22 | 18.34 | 14.0M |
| 2025-09-01 | 18.27 | 18.75 | 18.18 | 18.72 | 17.6M |
| 2025-08-29 | 18.60 | 18.62 | 18.24 | 18.27 | 17.1M |
| 2025-08-28 | 19.49 | 19.49 | 18.01 | 18.59 | 29.8M |
| 2025-08-27 | 19.90 | 19.93 | 19.33 | 19.34 | 22.7M |
| 2025-08-26 | 19.92 | 20.08 | 19.83 | 19.93 | 13.8M |
| 2025-08-25 | 19.89 | 20.10 | 19.84 | 19.97 | 15.8M |
| 2025-08-22 | 20.15 | 20.18 | 19.82 | 19.91 | 21.7M |
| 2025-08-21 | 20.21 | 20.48 | 20.06 | 20.30 | 18.1M |
| 2025-08-20 | 20.54 | 20.54 | 20.05 | 20.18 | 19.7M |
| 2025-08-19 | 20.72 | 20.96 | 20.42 | 20.54 | 24.3M |
| 2025-08-18 | 21.23 | 21.23 | 20.51 | 20.69 | 38.6M |
| 2025-08-15 | 21.65 | 21.68 | 20.61 | 21.22 | 48.1M |
| 2025-08-14 | 20.41 | 22.72 | 20.40 | 21.86 | 73.9M |
| 2025-08-13 | 20.34 | 21.30 | 20.10 | 20.66 | 42.7M |
| 2025-08-12 | 20.29 | 20.47 | 19.94 | 20.34 | 22.8M |
| 2025-08-11 | 19.56 | 20.50 | 19.55 | 20.33 | 34.7M |
| 2025-08-08 | 19.82 | 20.54 | 19.65 | 19.70 | 32.0M |
| 2025-08-07 | 19.78 | 20.02 | 19.51 | 20.02 | 23.5M |
| 2025-08-06 | 20.08 | 20.13 | 19.72 | 19.79 | 20.0M |
| 2025-08-05 | 19.60 | 20.23 | 19.60 | 20.10 | 34.2M |
| 2025-08-04 | 19.49 | 19.60 | 19.20 | 19.60 | 17.4M |
| 2025-08-01 | 19.59 | 19.74 | 19.43 | 19.60 | 16.3M |
| 2025-07-31 | 19.93 | 20.02 | 19.58 | 19.59 | 23.3M |
| 2025-07-30 | 20.29 | 20.90 | 19.94 | 20.11 | 29.5M |
| 2025-07-29 | 20.66 | 20.68 | 20.05 | 20.43 | 21.8M |
| 2025-07-28 | 20.36 | 20.80 | 20.36 | 20.68 | 19.6M |
| 2025-07-25 | 20.50 | 20.90 | 20.35 | 20.42 | 23.9M |
| 2025-07-24 | 20.80 | 21.08 | 20.44 | 20.79 | 29.9M |
| 2025-07-23 | 21.09 | 21.41 | 20.70 | 20.91 | 30.5M |
| 2025-07-22 | 21.68 | 21.84 | 20.99 | 21.17 | 46.1M |
| 2025-07-21 | 24.00 | 24.00 | 21.72 | 22.26 | 63.5M |
| 2025-07-18 | 24.36 | 24.51 | 23.39 | 23.67 | 28.2M |
| 2025-07-17 | 23.39 | 24.75 | 23.15 | 24.35 | 33.9M |
| 2025-07-16 | 23.12 | 23.65 | 23.11 | 23.40 | 29.5M |
| 2025-07-15 | 23.66 | 24.10 | 23.05 | 23.05 | 46.2M |
| 2025-07-14 | 26.31 | 26.35 | 25.55 | 25.61 | 29.1M |
| 2025-07-11 | 26.04 | 27.32 | 25.72 | 27.01 | 33.6M |
| 2025-07-10 | 28.03 | 28.06 | 26.26 | 26.26 | 40.6M |
| 2025-07-09 | 28.18 | 29.00 | 27.74 | 28.24 | 35.3M |
| 2025-07-08 | 29.90 | 29.92 | 28.11 | 28.80 | 51.4M |
| 2025-07-07 | 29.88 | 32.14 | 29.60 | 30.60 | 66.3M |
| 2025-07-04 | 29.19 | 30.47 | 28.53 | 29.86 | 61.5M |
| 2025-07-03 | 29.53 | 29.53 | 27.94 | 28.30 | 46.0M |
| 2025-07-02 | 27.30 | 30.35 | 27.05 | 28.26 | 62.9M |
| 2025-07-01 | 27.49 | 28.85 | 27.49 | 28.20 | 58.0M |
| 2025-06-30 | 26.75 | 27.24 | 25.82 | 26.75 | 43.9M |
| 2025-06-27 | 28.10 | 28.63 | 26.41 | 26.75 | 54.6M |
| 2025-06-26 | 26.06 | 29.18 | 25.83 | 28.62 | 62.8M |
| 2025-06-25 | 30.21 | 30.50 | 26.71 | 27.29 | 71.1M |
| 2025-06-24 | 30.19 | 31.68 | 28.31 | 29.62 | 86.6M |
| 2025-06-23 | 26.18 | 29.59 | 25.75 | 29.59 | 75.0M |
| 2025-06-20 | 24.63 | 27.59 | 23.19 | 26.90 | 78.6M |
| 2025-06-19 | 28.70 | 28.95 | 25.44 | 25.44 | 65.1M |
| 2025-06-18 | 26.62 | 28.27 | 26.62 | 28.27 | 76.8M |
| 2025-06-17 | 27.81 | 29.19 | 25.66 | 25.70 | 81.5M |
| 2025-06-16 | 26.00 | 27.78 | 25.28 | 27.05 | 76.4M |
| 2025-06-13 | 23.42 | 25.25 | 23.42 | 25.25 | 33.9M |
| 2025-06-12 | 21.42 | 22.95 | 20.87 | 22.95 | 56.6M |
| 2025-06-11 | 23.00 | 23.58 | 20.60 | 20.86 | 59.2M |
| 2025-06-10 | 21.50 | 23.47 | 21.50 | 22.89 | 62.2M |
| 2025-06-09 | 20.49 | 21.98 | 20.13 | 21.96 | 64.9M |
| 2025-06-06 | 18.96 | 20.79 | 18.59 | 19.98 | 59.8M |
| 2025-06-05 | 19.99 | 20.57 | 18.80 | 19.07 | 53.5M |
| 2025-06-04 | 20.33 | 20.50 | 18.53 | 19.59 | 56.8M |
| 2025-06-03 | 19.75 | 21.10 | 19.25 | 20.51 | 64.1M |
| 2025-05-30 | 20.50 | 21.55 | 19.95 | 19.95 | 52.3M |
| 2025-05-29 | 24.03 | 24.03 | 22.17 | 22.17 | 71.6M |
| 2025-05-28 | 23.09 | 24.63 | 23.09 | 24.63 | 85.2M |
| 2025-05-27 | 21.10 | 22.99 | 21.08 | 22.39 | 84.3M |
| 2025-05-26 | 20.66 | 22.28 | 20.16 | 21.68 | 85.6M |
| 2025-05-23 | 19.25 | 20.36 | 19.20 | 20.36 | 85.8M |
| 2025-05-22 | 17.80 | 18.51 | 16.46 | 18.51 | 81.5M |
| 2025-05-21 | 15.91 | 16.83 | 15.91 | 16.83 | 75.6M |
| 2025-05-20 | 15.99 | 16.94 | 15.12 | 15.30 | 89.7M |
| 2025-05-19 | 14.11 | 15.41 | 14.01 | 15.41 | 50.7M |
| 2025-05-16 | 13.58 | 14.96 | 13.30 | 14.01 | 81.9M |
| 2025-05-15 | 12.62 | 13.65 | 12.06 | 13.65 | 77.4M |
| 2025-05-14 | 11.58 | 12.41 | 11.46 | 12.41 | 45.3M |
| 2025-05-13 | 11.23 | 11.57 | 10.97 | 11.28 | 38.9M |
| 2025-05-12 | 10.98 | 11.27 | 10.63 | 11.04 | 46.3M |
| 2025-05-09 | 11.78 | 12.12 | 10.61 | 10.61 | 63.3M |
| 2025-05-08 | 11.70 | 12.49 | 11.46 | 11.79 | 60.9M |
| 2025-05-07 | 11.31 | 12.66 | 11.00 | 12.05 | 86.6M |
| 2025-05-06 | 11.62 | 11.62 | 11.62 | 11.62 | 3.3M |
| 2025-04-30 | 13.20 | 13.77 | 12.91 | 12.91 | 51.6M |
| 2025-04-29 | 13.04 | 14.34 | 13.00 | 14.34 | 76.8M |
| 2025-04-28 | 12.00 | 13.04 | 11.60 | 13.04 | 98.0M |
| 2025-04-25 | 13.60 | 13.62 | 11.85 | 11.85 | 100.4M |
| 2025-04-24 | 11.71 | 12.38 | 11.30 | 12.38 | 50.2M |
| 2025-04-23 | 10.92 | 11.25 | 10.79 | 11.25 | 17.1M |
| 2025-04-22 | 9.90 | 10.50 | 9.89 | 10.23 | 46.1M |
| 2025-04-21 | 8.92 | 9.92 | 8.71 | 9.92 | 39.9M |
| 2025-04-18 | 9.35 | 9.59 | 9.02 | 9.02 | 21.7M |
| 2025-04-17 | 9.18 | 9.51 | 9.18 | 9.48 | 22.8M |
| 2025-04-16 | 9.40 | 9.60 | 9.11 | 9.29 | 22.3M |
| 2025-04-15 | 9.85 | 9.90 | 9.30 | 9.37 | 35.2M |
| 2025-04-14 | 9.98 | 10.14 | 9.60 | 9.85 | 43.7M |
| 2025-04-11 | 10.42 | 11.48 | 10.10 | 10.14 | 60.2M |
| 2025-04-10 | 9.40 | 10.82 | 9.40 | 10.44 | 67.8M |
| 2025-04-09 | 10.19 | 10.67 | 9.27 | 9.84 | 56.2M |
| 2025-04-08 | 8.49 | 10.19 | 8.40 | 10.19 | 59.4M |
| 2025-04-07 | 9.40 | 9.79 | 8.70 | 9.26 | 56.4M |
| 2025-04-03 | 8.42 | 9.29 | 8.42 | 8.90 | 19.9M |
| 2025-04-02 | 8.54 | 8.58 | 8.42 | 8.47 | 3.7M |
| 2025-04-01 | 8.27 | 8.63 | 8.27 | 8.54 | 7.4M |
| 2025-03-31 | 8.42 | 8.47 | 8.18 | 8.28 | 4.6M |
| 2025-03-28 | 8.56 | 8.66 | 8.47 | 8.52 | 4.3M |
| 2025-03-27 | 8.47 | 8.60 | 8.31 | 8.60 | 4.7M |
| 2025-03-26 | 8.31 | 8.52 | 8.23 | 8.49 | 5.3M |
| 2025-03-25 | 8.24 | 8.32 | 8.06 | 8.30 | 4.1M |
| 2025-03-24 | 8.47 | 8.53 | 8.12 | 8.23 | 4.6M |
| 2025-03-21 | 8.57 | 8.64 | 8.42 | 8.46 | 2.9M |
| 2025-03-20 | 8.57 | 8.59 | 8.46 | 8.54 | 3.4M |
| 2025-03-19 | 8.57 | 8.60 | 8.49 | 8.53 | 2.6M |
| 2025-03-18 | 8.54 | 8.60 | 8.51 | 8.56 | 2.6M |
| 2025-03-17 | 8.60 | 8.63 | 8.48 | 8.55 | 3.0M |
| 2025-03-14 | 8.31 | 8.57 | 8.25 | 8.54 | 6.1M |
| 2025-03-13 | 8.31 | 8.33 | 8.17 | 8.31 | 3.8M |
| 2025-03-12 | 8.30 | 8.34 | 8.23 | 8.27 | 2.4M |
| 2025-03-11 | 8.31 | 8.31 | 8.20 | 8.29 | 2.7M |
| 2025-03-10 | 8.23 | 8.39 | 8.23 | 8.30 | 3.5M |
| 2025-03-07 | 8.25 | 8.27 | 8.15 | 8.19 | 2.6M |
| 2025-03-06 | 8.28 | 8.32 | 8.20 | 8.26 | 3.9M |
| 2025-03-05 | 8.39 | 8.39 | 8.14 | 8.24 | 3.5M |
| 2025-03-04 | 8.32 | 8.39 | 8.21 | 8.36 | 2.6M |
| 2025-03-03 | 8.19 | 8.41 | 8.16 | 8.30 | 5.0M |
| 2025-02-28 | 8.32 | 8.35 | 8.13 | 8.15 | 3.2M |
| 2025-02-27 | 8.42 | 8.43 | 8.22 | 8.32 | 3.7M |
| 2025-02-26 | 8.27 | 8.44 | 8.27 | 8.41 | 4.0M |
| 2025-02-25 | 8.40 | 8.40 | 8.25 | 8.27 | 3.0M |
| 2025-02-24 | 8.38 | 8.47 | 8.32 | 8.37 | 4.1M |
| 2025-02-21 | 8.48 | 8.50 | 8.31 | 8.39 | 4.5M |
| 2025-02-20 | 8.39 | 8.57 | 8.35 | 8.48 | 5.5M |
| 2025-02-19 | 8.50 | 8.52 | 8.31 | 8.38 | 7.1M |
| 2025-02-18 | 8.40 | 8.85 | 8.30 | 8.41 | 10.7M |
| 2025-02-17 | 8.28 | 8.41 | 8.23 | 8.35 | 3.6M |
| 2025-02-14 | 8.31 | 8.38 | 8.23 | 8.23 | 2.2M |
| 2025-02-13 | 8.45 | 8.48 | 8.26 | 8.28 | 2.0M |
| 2025-02-12 | 8.43 | 8.46 | 8.34 | 8.40 | 2.3M |
| 2025-02-11 | 8.52 | 8.53 | 8.34 | 8.43 | 2.0M |
| 2025-02-10 | 8.40 | 8.50 | 8.36 | 8.49 | 2.8M |
| 2025-02-07 | 8.30 | 8.42 | 8.27 | 8.35 | 3.8M |
| 2025-02-06 | 8.23 | 8.34 | 8.19 | 8.27 | 2.4M |
| 2025-02-05 | 8.31 | 8.38 | 8.21 | 8.24 | 2.3M |
| 2025-01-27 | 8.21 | 8.47 | 8.21 | 8.29 | 4.1M |
| 2025-01-24 | 8.17 | 8.21 | 8.10 | 8.17 | 1.9M |
| 2025-01-23 | 8.19 | 8.29 | 8.13 | 8.17 | 2.8M |
| 2025-01-22 | 8.16 | 8.20 | 8.09 | 8.11 | 1.8M |
| 2025-01-21 | 8.22 | 8.26 | 8.11 | 8.16 | 1.9M |
| 2025-01-20 | 8.05 | 8.24 | 7.96 | 8.20 | 3.4M |
| 2025-01-17 | 7.97 | 8.02 | 7.91 | 8.00 | 1.6M |
| 2025-01-16 | 7.96 | 8.06 | 7.88 | 7.97 | 2.1M |
| 2025-01-15 | 7.99 | 8.02 | 7.87 | 7.94 | 1.9M |
| 2025-01-14 | 7.80 | 7.97 | 7.79 | 7.97 | 2.6M |
| 2025-01-13 | 7.63 | 7.78 | 7.49 | 7.74 | 2.2M |
| 2025-01-10 | 7.91 | 7.91 | 7.68 | 7.68 | 2.2M |
| 2025-01-09 | 7.88 | 7.95 | 7.75 | 7.87 | 1.7M |
| 2025-01-08 | 7.97 | 8.05 | 7.73 | 7.90 | 2.4M |
| 2025-01-07 | 7.84 | 7.94 | 7.71 | 7.94 | 2.7M |
| 2025-01-06 | 7.72 | 7.95 | 7.45 | 7.87 | 4.6M |
| 2025-01-03 | 7.88 | 8.00 | 7.67 | 7.68 | 3.5M |
| 2025-01-02 | 7.96 | 8.13 | 7.83 | 7.91 | 3.0M |