11.15
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 6.50 | 6.56 | 6.48 | 6.54 | 17.8M |
| 2022-12-29 | 6.39 | 6.54 | 6.38 | 6.48 | 24.6M |
| 2022-12-28 | 6.50 | 6.52 | 6.40 | 6.41 | 26.4M |
| 2022-12-27 | 6.56 | 6.56 | 6.47 | 6.54 | 17.6M |
| 2022-12-26 | 6.58 | 6.59 | 6.49 | 6.53 | 23.6M |
| 2022-12-23 | 6.47 | 6.62 | 6.46 | 6.58 | 24.0M |
| 2022-12-22 | 6.50 | 6.58 | 6.45 | 6.47 | 26.7M |
| 2022-12-21 | 6.55 | 6.57 | 6.45 | 6.48 | 24.0M |
| 2022-12-20 | 6.60 | 6.68 | 6.52 | 6.55 | 32.8M |
| 2022-12-19 | 6.80 | 6.82 | 6.57 | 6.59 | 33.7M |
| 2022-12-16 | 6.81 | 6.85 | 6.75 | 6.80 | 26.4M |
| 2022-12-15 | 6.83 | 6.96 | 6.83 | 6.87 | 22.7M |
| 2022-12-14 | 6.88 | 6.93 | 6.84 | 6.86 | 20.4M |
| 2022-12-13 | 6.96 | 6.97 | 6.83 | 6.86 | 25.1M |
| 2022-12-12 | 6.93 | 7.01 | 6.91 | 6.97 | 25.8M |
| 2022-12-09 | 6.99 | 7.00 | 6.90 | 6.95 | 29.0M |
| 2022-12-08 | 7.04 | 7.06 | 6.96 | 6.98 | 26.9M |
| 2022-12-07 | 7.13 | 7.14 | 7.03 | 7.07 | 30.0M |
| 2022-12-06 | 7.19 | 7.21 | 7.12 | 7.15 | 27.6M |
| 2022-12-05 | 7.18 | 7.21 | 7.13 | 7.18 | 42.2M |
| 2022-12-02 | 6.98 | 7.19 | 6.96 | 7.14 | 56.5M |
| 2022-12-01 | 6.91 | 7.03 | 6.91 | 7.01 | 40.3M |
| 2022-11-30 | 6.86 | 6.91 | 6.84 | 6.89 | 28.7M |
| 2022-11-29 | 6.71 | 6.88 | 6.71 | 6.86 | 38.4M |
| 2022-11-28 | 6.77 | 6.79 | 6.67 | 6.72 | 42.2M |
| 2022-11-25 | 6.86 | 6.89 | 6.84 | 6.86 | 21.9M |
| 2022-11-24 | 6.90 | 6.94 | 6.82 | 6.84 | 27.6M |
| 2022-11-23 | 6.98 | 7.00 | 6.85 | 6.89 | 37.1M |
| 2022-11-22 | 7.07 | 7.11 | 6.97 | 6.98 | 36.7M |
| 2022-11-21 | 7.21 | 7.24 | 7.01 | 7.06 | 55.2M |
| 2022-11-18 | 7.36 | 7.45 | 7.24 | 7.26 | 53.6M |
| 2022-11-17 | 7.28 | 7.42 | 7.17 | 7.40 | 59.3M |
| 2022-11-16 | 7.27 | 7.39 | 7.20 | 7.22 | 45.5M |
| 2022-11-15 | 7.19 | 7.29 | 7.15 | 7.27 | 55.5M |
| 2022-11-14 | 7.03 | 7.29 | 6.98 | 7.21 | 71.6M |
| 2022-11-11 | 7.20 | 7.24 | 7.06 | 7.06 | 59.2M |
| 2022-11-10 | 7.05 | 7.17 | 7.01 | 7.10 | 34.8M |
| 2022-11-09 | 7.17 | 7.18 | 7.07 | 7.09 | 36.8M |
| 2022-11-08 | 7.07 | 7.24 | 6.96 | 7.21 | 59.5M |
| 2022-11-07 | 7.06 | 7.24 | 7.02 | 7.09 | 39.6M |
| 2022-11-04 | 6.99 | 7.10 | 6.94 | 7.06 | 36.0M |
| 2022-11-03 | 7.05 | 7.10 | 6.92 | 6.99 | 36.8M |
| 2022-11-02 | 7.08 | 7.14 | 7.04 | 7.13 | 39.1M |
| 2022-11-01 | 7.16 | 7.18 | 6.98 | 7.12 | 47.2M |
| 2022-10-31 | 6.79 | 7.22 | 6.78 | 7.08 | 75.9M |
| 2022-10-28 | 6.85 | 6.98 | 6.75 | 6.77 | 59.9M |
| 2022-10-27 | 7.05 | 7.28 | 7.01 | 7.18 | 55.7M |
| 2022-10-26 | 6.79 | 7.12 | 6.79 | 7.05 | 55.7M |
| 2022-10-25 | 6.80 | 6.89 | 6.68 | 6.78 | 32.0M |
| 2022-10-24 | 6.96 | 7.06 | 6.81 | 6.83 | 42.6M |
| 2022-10-21 | 6.94 | 7.01 | 6.88 | 6.94 | 22.7M |
| 2022-10-20 | 6.87 | 7.04 | 6.85 | 6.94 | 31.4M |
| 2022-10-19 | 6.98 | 7.00 | 6.90 | 6.91 | 19.2M |
| 2022-10-18 | 7.00 | 7.00 | 6.90 | 6.97 | 34.1M |
| 2022-10-17 | 6.79 | 7.18 | 6.76 | 7.01 | 58.1M |
| 2022-10-14 | 6.72 | 6.87 | 6.70 | 6.82 | 45.5M |
| 2022-10-13 | 6.55 | 6.83 | 6.54 | 6.70 | 55.3M |
| 2022-10-12 | 6.38 | 6.60 | 6.35 | 6.59 | 35.2M |
| 2022-10-11 | 6.36 | 6.43 | 6.30 | 6.38 | 19.9M |
| 2022-10-10 | 6.50 | 6.52 | 6.34 | 6.34 | 36.1M |
| 2022-09-30 | 6.49 | 6.62 | 6.49 | 6.50 | 25.8M |
| 2022-09-29 | 6.69 | 6.73 | 6.51 | 6.55 | 30.7M |
| 2022-09-28 | 6.77 | 6.78 | 6.62 | 6.63 | 27.6M |
| 2022-09-27 | 6.67 | 6.78 | 6.64 | 6.77 | 28.9M |
| 2022-09-26 | 6.90 | 6.91 | 6.63 | 6.67 | 59.0M |
| 2022-09-23 | 7.12 | 7.20 | 6.99 | 6.99 | 33.7M |
| 2022-09-22 | 6.99 | 7.20 | 6.97 | 7.06 | 32.0M |
| 2022-09-21 | 7.07 | 7.12 | 6.85 | 7.09 | 53.1M |
| 2022-09-20 | 7.18 | 7.27 | 7.10 | 7.13 | 34.8M |
| 2022-09-19 | 7.61 | 7.62 | 7.12 | 7.13 | 81.8M |
| 2022-09-16 | 7.50 | 7.90 | 7.48 | 7.61 | 108.6M |
| 2022-09-15 | 7.53 | 7.75 | 7.46 | 7.53 | 61.5M |
| 2022-09-14 | 7.43 | 7.51 | 7.40 | 7.50 | 24.4M |
| 2022-09-13 | 7.53 | 7.61 | 7.50 | 7.54 | 33.0M |
| 2022-09-09 | 7.43 | 7.51 | 7.40 | 7.50 | 28.9M |
| 2022-09-08 | 7.49 | 7.52 | 7.39 | 7.39 | 27.0M |
| 2022-09-07 | 7.49 | 7.52 | 7.44 | 7.48 | 30.1M |
| 2022-09-06 | 7.62 | 7.65 | 7.47 | 7.53 | 59.4M |
| 2022-09-05 | 7.36 | 7.64 | 7.28 | 7.51 | 63.9M |
| 2022-09-02 | 7.28 | 7.41 | 7.27 | 7.38 | 26.5M |
| 2022-09-01 | 7.29 | 7.39 | 7.26 | 7.26 | 25.7M |
| 2022-08-31 | 7.28 | 7.39 | 7.24 | 7.32 | 28.6M |
| 2022-08-30 | 7.21 | 7.42 | 7.19 | 7.32 | 28.5M |
| 2022-08-29 | 7.21 | 7.26 | 7.14 | 7.22 | 27.9M |
| 2022-08-26 | 7.29 | 7.44 | 7.27 | 7.30 | 33.7M |
| 2022-08-25 | 7.24 | 7.31 | 7.15 | 7.29 | 28.7M |
| 2022-08-24 | 7.45 | 7.49 | 7.24 | 7.24 | 36.9M |
| 2022-08-23 | 7.49 | 7.51 | 7.43 | 7.45 | 19.1M |
| 2022-08-22 | 7.45 | 7.54 | 7.36 | 7.51 | 23.8M |
| 2022-08-19 | 7.55 | 7.71 | 7.48 | 7.49 | 34.6M |
| 2022-08-18 | 7.60 | 7.61 | 7.50 | 7.56 | 26.5M |
| 2022-08-17 | 7.60 | 7.65 | 7.51 | 7.62 | 27.1M |
| 2022-08-16 | 7.70 | 7.72 | 7.55 | 7.60 | 29.1M |
| 2022-08-15 | 7.74 | 7.74 | 7.61 | 7.65 | 31.8M |
| 2022-08-12 | 7.81 | 7.84 | 7.72 | 7.76 | 31.3M |
| 2022-08-11 | 7.72 | 7.85 | 7.71 | 7.80 | 39.7M |
| 2022-08-10 | 7.66 | 7.77 | 7.65 | 7.66 | 30.9M |
| 2022-08-09 | 7.74 | 7.82 | 7.59 | 7.73 | 49.9M |
| 2022-08-08 | 7.57 | 7.79 | 7.51 | 7.76 | 67.2M |
| 2022-08-05 | 7.25 | 7.61 | 7.23 | 7.57 | 80.1M |
| 2022-08-04 | 7.14 | 7.24 | 7.13 | 7.23 | 28.5M |
| 2022-08-03 | 7.05 | 7.27 | 7.05 | 7.12 | 46.7M |
| 2022-08-02 | 7.35 | 7.35 | 6.99 | 7.05 | 65.6M |
| 2022-08-01 | 7.39 | 7.44 | 7.35 | 7.43 | 22.5M |
| 2022-07-29 | 7.48 | 7.52 | 7.38 | 7.39 | 28.0M |
| 2022-07-28 | 7.41 | 7.52 | 7.40 | 7.48 | 35.4M |
| 2022-07-27 | 7.40 | 7.41 | 7.35 | 7.38 | 22.2M |
| 2022-07-26 | 7.36 | 7.42 | 7.36 | 7.40 | 21.3M |
| 2022-07-25 | 7.48 | 7.49 | 7.35 | 7.37 | 31.2M |
| 2022-07-22 | 7.55 | 7.60 | 7.41 | 7.47 | 31.5M |
| 2022-07-21 | 7.45 | 7.66 | 7.44 | 7.56 | 60.6M |
| 2022-07-20 | 7.50 | 7.54 | 7.46 | 7.47 | 35.7M |
| 2022-07-19 | 7.39 | 7.51 | 7.37 | 7.50 | 40.1M |
| 2022-07-18 | 7.32 | 7.44 | 7.29 | 7.41 | 45.1M |
| 2022-07-15 | 7.35 | 7.55 | 7.28 | 7.33 | 106.6M |
| 2022-07-14 | 7.91 | 7.94 | 7.85 | 7.87 | 26.9M |
| 2022-07-13 | 7.94 | 7.96 | 7.90 | 7.92 | 28.6M |
| 2022-07-12 | 7.97 | 7.98 | 7.91 | 7.92 | 26.7M |
| 2022-07-11 | 8.11 | 8.11 | 7.93 | 7.96 | 49.6M |
| 2022-07-08 | 8.12 | 8.22 | 8.11 | 8.13 | 33.7M |
| 2022-07-07 | 8.13 | 8.15 | 8.08 | 8.11 | 28.8M |
| 2022-07-06 | 8.24 | 8.26 | 8.06 | 8.11 | 52.5M |
| 2022-07-05 | 8.43 | 8.45 | 8.17 | 8.26 | 64.3M |
| 2022-07-04 | 8.50 | 8.52 | 8.38 | 8.42 | 45.9M |
| 2022-07-01 | 8.50 | 8.57 | 8.40 | 8.44 | 43.2M |
| 2022-06-30 | 8.58 | 8.63 | 8.46 | 8.52 | 68.6M |
| 2022-06-29 | 8.43 | 8.71 | 8.42 | 8.49 | 114.8M |
| 2022-06-28 | 8.31 | 8.49 | 8.23 | 8.48 | 69.6M |
| 2022-06-27 | 8.38 | 8.42 | 8.26 | 8.31 | 54.6M |
| 2022-06-24 | 8.38 | 8.47 | 8.34 | 8.40 | 47.4M |
| 2022-06-23 | 8.21 | 8.33 | 8.15 | 8.32 | 44.7M |
| 2022-06-22 | 8.35 | 8.36 | 8.14 | 8.15 | 43.2M |
| 2022-06-21 | 8.37 | 8.46 | 8.28 | 8.35 | 41.6M |
| 2022-06-20 | 8.39 | 8.42 | 8.30 | 8.38 | 39.5M |
| 2022-06-17 | 8.41 | 8.43 | 8.24 | 8.37 | 55.1M |
| 2022-06-16 | 8.36 | 8.64 | 8.36 | 8.51 | 75.9M |
| 2022-06-15 | 8.25 | 8.48 | 8.21 | 8.36 | 79.6M |
| 2022-06-14 | 8.25 | 8.32 | 8.04 | 8.30 | 57.9M |
| 2022-06-13 | 8.31 | 8.37 | 8.23 | 8.32 | 38.3M |
| 2022-06-10 | 8.27 | 8.41 | 8.25 | 8.40 | 35.2M |
| 2022-06-09 | 8.45 | 8.49 | 8.26 | 8.31 | 35.3M |
| 2022-06-08 | 8.42 | 8.55 | 8.34 | 8.45 | 51.1M |
| 2022-06-07 | 8.47 | 8.55 | 8.36 | 8.43 | 43.8M |
| 2022-06-06 | 8.36 | 8.48 | 8.32 | 8.47 | 52.9M |
| 2022-06-02 | 8.23 | 8.38 | 8.16 | 8.37 | 41.0M |
| 2022-06-01 | 8.25 | 8.40 | 8.21 | 8.28 | 37.7M |
| 2022-05-31 | 8.19 | 8.31 | 8.13 | 8.28 | 46.6M |
| 2022-05-30 | 8.18 | 8.22 | 8.09 | 8.13 | 29.8M |
| 2022-05-27 | 8.25 | 8.30 | 8.12 | 8.16 | 28.1M |
| 2022-05-26 | 8.14 | 8.26 | 8.02 | 8.20 | 35.8M |
| 2022-05-25 | 7.98 | 8.14 | 7.98 | 8.13 | 33.2M |
| 2022-05-24 | 8.34 | 8.39 | 7.99 | 7.99 | 45.8M |
| 2022-05-23 | 8.32 | 8.42 | 8.27 | 8.38 | 39.4M |
| 2022-05-20 | 8.22 | 8.33 | 8.22 | 8.30 | 41.2M |
| 2022-05-19 | 8.16 | 8.22 | 8.08 | 8.20 | 52.9M |
| 2022-05-18 | 8.37 | 8.78 | 8.30 | 8.33 | 107.2M |
| 2022-05-17 | 8.13 | 8.15 | 7.96 | 8.14 | 35.5M |
| 2022-05-16 | 8.28 | 8.30 | 8.08 | 8.11 | 29.1M |
| 2022-05-13 | 8.25 | 8.29 | 8.15 | 8.23 | 25.3M |
| 2022-05-12 | 8.13 | 8.27 | 8.11 | 8.24 | 32.7M |
| 2022-05-11 | 8.23 | 8.38 | 8.21 | 8.21 | 50.6M |
| 2022-05-10 | 8.05 | 8.25 | 8.02 | 8.22 | 29.7M |
| 2022-05-09 | 8.08 | 8.23 | 8.06 | 8.19 | 24.7M |
| 2022-05-06 | 8.01 | 8.32 | 7.95 | 8.17 | 39.4M |
| 2022-05-05 | 8.10 | 8.27 | 8.07 | 8.19 | 31.7M |
| 2022-04-29 | 7.95 | 8.24 | 7.95 | 8.19 | 51.1M |
| 2022-04-28 | 7.88 | 7.96 | 7.76 | 7.87 | 30.2M |
| 2022-04-27 | 7.59 | 7.99 | 7.52 | 7.93 | 45.3M |
| 2022-04-26 | 8.00 | 8.12 | 7.77 | 7.78 | 45.4M |
| 2022-04-25 | 8.38 | 8.39 | 7.98 | 8.00 | 55.3M |
| 2022-04-22 | 8.70 | 8.72 | 8.43 | 8.52 | 42.5M |
| 2022-04-21 | 8.90 | 8.99 | 8.67 | 8.73 | 36.1M |
| 2022-04-20 | 9.19 | 9.25 | 8.93 | 8.98 | 29.7M |
| 2022-04-19 | 9.10 | 9.26 | 9.06 | 9.12 | 17.8M |
| 2022-04-18 | 9.15 | 9.16 | 8.93 | 9.15 | 23.3M |
| 2022-04-15 | 9.25 | 9.26 | 9.13 | 9.16 | 23.4M |
| 2022-04-14 | 9.34 | 9.38 | 9.28 | 9.31 | 18.0M |
| 2022-04-13 | 9.35 | 9.40 | 9.26 | 9.28 | 20.2M |
| 2022-04-12 | 9.20 | 9.41 | 9.13 | 9.41 | 28.5M |
| 2022-04-11 | 9.61 | 9.62 | 9.20 | 9.22 | 38.0M |
| 2022-04-08 | 9.69 | 9.73 | 9.51 | 9.65 | 26.8M |
| 2022-04-07 | 9.97 | 9.98 | 9.69 | 9.70 | 33.8M |
| 2022-04-06 | 9.95 | 10.08 | 9.89 | 9.99 | 23.7M |
| 2022-04-01 | 9.94 | 10.03 | 9.86 | 10.00 | 23.0M |
| 2022-03-31 | 10.00 | 10.08 | 9.97 | 9.98 | 23.2M |
| 2022-03-30 | 9.93 | 10.05 | 9.88 | 10.03 | 25.2M |
| 2022-03-29 | 9.98 | 9.98 | 9.83 | 9.89 | 22.5M |
| 2022-03-28 | 9.90 | 10.04 | 9.76 | 9.99 | 27.0M |
| 2022-03-25 | 10.00 | 10.04 | 9.94 | 9.94 | 20.4M |
| 2022-03-24 | 10.10 | 10.10 | 9.96 | 9.97 | 26.0M |
| 2022-03-23 | 10.18 | 10.23 | 10.08 | 10.12 | 29.8M |
| 2022-03-22 | 10.03 | 10.30 | 9.97 | 10.23 | 42.2M |
| 2022-03-21 | 10.18 | 10.19 | 9.96 | 10.06 | 34.3M |
| 2022-03-18 | 10.00 | 10.18 | 9.96 | 10.18 | 44.7M |
| 2022-03-17 | 9.86 | 10.24 | 9.85 | 10.05 | 63.4M |
| 2022-03-16 | 9.75 | 9.86 | 9.38 | 9.79 | 54.7M |
| 2022-03-15 | 10.11 | 10.13 | 9.52 | 9.61 | 67.6M |
| 2022-03-14 | 10.33 | 10.44 | 10.20 | 10.20 | 35.0M |
| 2022-03-11 | 10.44 | 10.56 | 10.26 | 10.51 | 45.8M |
| 2022-03-10 | 10.72 | 10.78 | 10.59 | 10.63 | 42.6M |
| 2022-03-09 | 10.73 | 10.78 | 10.00 | 10.63 | 64.8M |
| 2022-03-08 | 10.53 | 10.84 | 10.41 | 10.54 | 47.8M |
| 2022-03-07 | 10.74 | 10.74 | 10.44 | 10.53 | 36.7M |
| 2022-03-04 | 10.66 | 10.86 | 10.64 | 10.75 | 39.2M |
| 2022-03-03 | 10.80 | 10.83 | 10.70 | 10.71 | 43.2M |
| 2022-03-02 | 10.44 | 10.95 | 10.40 | 10.85 | 74.3M |
| 2022-03-01 | 10.50 | 10.52 | 10.38 | 10.49 | 34.1M |
| 2022-02-28 | 10.53 | 10.58 | 10.38 | 10.46 | 42.8M |
| 2022-02-25 | 10.53 | 10.61 | 10.45 | 10.48 | 28.7M |
| 2022-02-24 | 10.78 | 10.80 | 10.32 | 10.44 | 62.4M |
| 2022-02-23 | 10.79 | 10.86 | 10.75 | 10.86 | 26.2M |
| 2022-02-22 | 10.90 | 10.91 | 10.73 | 10.79 | 37.6M |
| 2022-02-21 | 10.79 | 11.04 | 10.75 | 11.01 | 48.5M |
| 2022-02-18 | 10.63 | 10.85 | 10.63 | 10.80 | 32.4M |
| 2022-02-17 | 10.73 | 10.76 | 10.64 | 10.66 | 25.5M |
| 2022-02-16 | 10.89 | 10.99 | 10.73 | 10.77 | 34.2M |
| 2022-02-15 | 10.64 | 10.72 | 10.57 | 10.67 | 23.4M |
| 2022-02-14 | 10.66 | 10.74 | 10.55 | 10.61 | 29.1M |
| 2022-02-11 | 10.81 | 10.88 | 10.66 | 10.75 | 34.9M |
| 2022-02-10 | 10.84 | 10.93 | 10.73 | 10.86 | 29.9M |
| 2022-02-09 | 10.77 | 10.94 | 10.75 | 10.83 | 43.5M |
| 2022-02-08 | 10.51 | 10.76 | 10.48 | 10.75 | 38.4M |
| 2022-02-07 | 10.49 | 10.65 | 10.30 | 10.58 | 51.5M |
| 2022-01-28 | 10.53 | 10.58 | 10.33 | 10.44 | 46.8M |
| 2022-01-27 | 10.91 | 10.94 | 10.43 | 10.45 | 69.7M |
| 2022-01-26 | 11.49 | 11.56 | 10.70 | 10.94 | 114.7M |
| 2022-01-25 | 12.03 | 12.11 | 11.47 | 11.49 | 85.6M |
| 2022-01-24 | 12.25 | 12.36 | 12.01 | 12.05 | 56.5M |
| 2022-01-21 | 12.50 | 12.55 | 12.25 | 12.29 | 49.4M |
| 2022-01-20 | 12.64 | 12.67 | 12.44 | 12.57 | 48.3M |
| 2022-01-19 | 12.56 | 12.73 | 12.51 | 12.62 | 61.6M |
| 2022-01-18 | 12.56 | 12.81 | 12.48 | 12.55 | 97.9M |
| 2022-01-17 | 12.35 | 12.59 | 12.34 | 12.54 | 63.3M |
| 2022-01-14 | 12.28 | 12.37 | 12.23 | 12.29 | 34.6M |
| 2022-01-13 | 12.52 | 12.55 | 12.32 | 12.33 | 50.4M |
| 2022-01-12 | 12.44 | 12.53 | 12.40 | 12.53 | 42.6M |
| 2022-01-11 | 12.60 | 12.70 | 12.39 | 12.44 | 58.3M |
| 2022-01-10 | 12.68 | 12.75 | 12.49 | 12.65 | 52.8M |
| 2022-01-07 | 12.75 | 13.08 | 12.69 | 12.70 | 69.3M |
| 2022-01-06 | 12.82 | 12.88 | 12.55 | 12.78 | 74.8M |
| 2022-01-05 | 12.80 | 12.94 | 12.73 | 12.84 | 63.6M |
| 2022-01-04 | 12.71 | 12.92 | 12.70 | 12.83 | 78.1M |