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 |
|---|---|---|---|---|---|
| 2024-12-31 | 10.99 | 10.99 | 10.34 | 10.35 | 176.7M |
| 2024-12-30 | 11.03 | 11.09 | 10.83 | 10.89 | 115.1M |
| 2024-12-27 | 11.10 | 11.33 | 10.98 | 11.03 | 142.0M |
| 2024-12-26 | 11.12 | 11.34 | 11.07 | 11.21 | 108.9M |
| 2024-12-25 | 11.10 | 11.36 | 11.06 | 11.17 | 124.7M |
| 2024-12-24 | 11.16 | 11.27 | 10.94 | 11.14 | 134.2M |
| 2024-12-23 | 11.67 | 11.74 | 11.13 | 11.16 | 196.3M |
| 2024-12-20 | 11.61 | 12.06 | 11.51 | 11.77 | 202.0M |
| 2024-12-19 | 11.44 | 11.72 | 11.36 | 11.65 | 166.8M |
| 2024-12-18 | 11.61 | 11.76 | 11.45 | 11.58 | 169.6M |
| 2024-12-17 | 11.56 | 11.92 | 11.36 | 11.55 | 241.5M |
| 2024-12-16 | 12.10 | 12.10 | 11.57 | 11.66 | 276.6M |
| 2024-12-13 | 12.70 | 12.82 | 12.10 | 12.15 | 364.7M |
| 2024-12-12 | 13.25 | 13.28 | 12.56 | 12.87 | 319.2M |
| 2024-12-11 | 13.14 | 13.34 | 13.00 | 13.20 | 251.2M |
| 2024-12-10 | 13.55 | 13.89 | 13.10 | 13.31 | 423.8M |
| 2024-12-09 | 13.45 | 13.75 | 12.86 | 13.09 | 303.5M |
| 2024-12-06 | 13.35 | 13.93 | 13.00 | 13.47 | 468.7M |
| 2024-12-05 | 12.54 | 13.50 | 12.54 | 13.29 | 542.4M |
| 2024-12-04 | 12.95 | 13.30 | 12.35 | 12.42 | 404.0M |
| 2024-12-03 | 13.18 | 14.08 | 12.70 | 13.11 | 522.1M |
| 2024-12-02 | 12.93 | 13.75 | 12.85 | 13.29 | 461.9M |
| 2024-11-29 | 12.70 | 13.68 | 12.52 | 13.40 | 556.0M |
| 2024-11-28 | 13.67 | 13.89 | 12.65 | 12.71 | 626.2M |
| 2024-11-27 | 13.22 | 14.40 | 12.93 | 14.05 | 601.4M |
| 2024-11-26 | 14.81 | 15.09 | 13.72 | 13.72 | 745.5M |
| 2024-11-25 | 14.38 | 15.24 | 13.40 | 15.24 | 846.5M |
| 2024-11-22 | 13.09 | 14.40 | 12.91 | 13.85 | 979.9M |
| 2024-11-21 | 11.70 | 13.09 | 11.68 | 13.09 | 574.7M |
| 2024-11-20 | 10.97 | 12.07 | 10.90 | 11.90 | 541.7M |
| 2024-11-19 | 10.95 | 11.35 | 10.71 | 10.97 | 528.0M |
| 2024-11-18 | 13.00 | 13.45 | 11.88 | 11.90 | 699.1M |
| 2024-11-15 | 11.30 | 12.64 | 11.30 | 12.64 | 257.8M |
| 2024-11-14 | 11.49 | 12.44 | 11.41 | 11.49 | 388.2M |
| 2024-11-13 | 11.20 | 11.71 | 11.18 | 11.51 | 288.1M |
| 2024-11-12 | 11.72 | 11.97 | 11.13 | 11.29 | 393.6M |
| 2024-11-11 | 10.70 | 11.92 | 10.66 | 11.71 | 568.9M |
| 2024-11-08 | 10.60 | 11.45 | 10.46 | 10.84 | 439.4M |
| 2024-11-07 | 10.32 | 10.48 | 10.05 | 10.41 | 396.6M |
| 2024-11-06 | 9.70 | 10.69 | 9.55 | 10.69 | 540.1M |
| 2024-11-05 | 9.25 | 9.84 | 9.25 | 9.72 | 255.2M |
| 2024-11-04 | 9.10 | 9.54 | 9.09 | 9.35 | 222.6M |
| 2024-11-01 | 10.00 | 10.40 | 9.32 | 9.33 | 509.9M |
| 2024-10-31 | 8.67 | 9.67 | 8.52 | 9.67 | 256.9M |
| 2024-10-30 | 8.59 | 8.88 | 8.57 | 8.79 | 116.2M |
| 2024-10-29 | 8.81 | 8.94 | 8.64 | 8.65 | 109.8M |
| 2024-10-28 | 8.60 | 8.88 | 8.57 | 8.77 | 98.2M |
| 2024-10-25 | 8.45 | 8.68 | 8.45 | 8.61 | 81.6M |
| 2024-10-24 | 8.60 | 8.61 | 8.43 | 8.47 | 80.8M |
| 2024-10-23 | 8.63 | 8.84 | 8.53 | 8.65 | 107.7M |
| 2024-10-22 | 8.65 | 8.75 | 8.51 | 8.62 | 106.9M |
| 2024-10-21 | 8.53 | 8.81 | 8.53 | 8.68 | 160.9M |
| 2024-10-18 | 8.40 | 8.76 | 8.12 | 8.53 | 202.6M |
| 2024-10-17 | 8.40 | 8.75 | 8.31 | 8.42 | 208.0M |
| 2024-10-16 | 8.08 | 8.26 | 8.03 | 8.13 | 78.1M |
| 2024-10-15 | 8.30 | 8.55 | 8.20 | 8.21 | 97.0M |
| 2024-10-14 | 8.18 | 8.49 | 8.03 | 8.47 | 107.0M |
| 2024-10-11 | 8.46 | 8.47 | 8.10 | 8.19 | 94.6M |
| 2024-10-10 | 8.79 | 8.98 | 8.32 | 8.57 | 141.2M |
| 2024-10-09 | 9.38 | 9.38 | 8.72 | 8.75 | 220.5M |
| 2024-10-08 | 9.69 | 9.69 | 9.02 | 9.60 | 288.1M |
| 2024-09-30 | 8.42 | 8.82 | 8.29 | 8.81 | 231.0M |
| 2024-09-27 | 7.70 | 8.03 | 7.70 | 8.02 | 76.4M |
| 2024-09-26 | 7.34 | 7.62 | 7.31 | 7.62 | 75.4M |
| 2024-09-25 | 7.31 | 7.55 | 7.31 | 7.35 | 84.7M |
| 2024-09-24 | 7.12 | 7.27 | 7.01 | 7.27 | 69.8M |
| 2024-09-23 | 7.11 | 7.19 | 7.05 | 7.10 | 42.8M |
| 2024-09-20 | 6.96 | 7.19 | 6.94 | 7.12 | 71.1M |
| 2024-09-19 | 7.13 | 7.15 | 6.89 | 6.96 | 59.3M |
| 2024-09-18 | 6.81 | 6.86 | 6.68 | 6.81 | 21.9M |
| 2024-09-13 | 6.91 | 6.95 | 6.81 | 6.82 | 18.5M |
| 2024-09-12 | 6.92 | 7.02 | 6.89 | 6.89 | 24.8M |
| 2024-09-11 | 6.88 | 6.96 | 6.86 | 6.91 | 23.1M |
| 2024-09-10 | 6.80 | 6.95 | 6.66 | 6.89 | 36.0M |
| 2024-09-09 | 6.84 | 6.92 | 6.75 | 6.80 | 25.1M |
| 2024-09-06 | 6.99 | 7.01 | 6.86 | 6.87 | 19.0M |
| 2024-09-05 | 6.86 | 6.99 | 6.85 | 6.96 | 26.0M |
| 2024-09-04 | 6.89 | 6.96 | 6.86 | 6.86 | 21.6M |
| 2024-09-03 | 6.88 | 6.96 | 6.87 | 6.93 | 26.2M |
| 2024-09-02 | 6.96 | 7.03 | 6.84 | 6.86 | 35.2M |
| 2024-08-30 | 6.85 | 7.09 | 6.84 | 7.00 | 47.2M |
| 2024-08-29 | 6.73 | 6.88 | 6.71 | 6.85 | 27.2M |
| 2024-08-28 | 6.73 | 6.79 | 6.57 | 6.76 | 31.5M |
| 2024-08-27 | 6.90 | 6.93 | 6.68 | 6.73 | 36.8M |
| 2024-08-26 | 6.87 | 6.93 | 6.82 | 6.91 | 23.6M |
| 2024-08-23 | 6.74 | 6.93 | 6.72 | 6.86 | 34.7M |
| 2024-08-22 | 7.01 | 7.06 | 6.73 | 6.78 | 55.8M |
| 2024-08-21 | 7.06 | 7.14 | 7.03 | 7.04 | 24.2M |
| 2024-08-20 | 7.21 | 7.22 | 7.07 | 7.09 | 29.0M |
| 2024-08-19 | 7.15 | 7.26 | 7.15 | 7.20 | 22.9M |
| 2024-08-16 | 7.25 | 7.28 | 7.17 | 7.19 | 24.4M |
| 2024-08-15 | 7.15 | 7.30 | 7.12 | 7.23 | 35.9M |
| 2024-08-14 | 7.15 | 7.24 | 7.11 | 7.15 | 27.8M |
| 2024-08-13 | 7.09 | 7.14 | 7.06 | 7.14 | 27.7M |
| 2024-08-12 | 7.20 | 7.21 | 7.06 | 7.09 | 37.7M |
| 2024-08-09 | 7.31 | 7.37 | 7.21 | 7.21 | 30.8M |
| 2024-08-08 | 7.30 | 7.37 | 7.18 | 7.30 | 36.7M |
| 2024-08-07 | 7.42 | 7.44 | 7.32 | 7.34 | 35.0M |
| 2024-08-06 | 7.31 | 7.45 | 7.30 | 7.44 | 47.9M |
| 2024-08-05 | 7.26 | 7.50 | 7.19 | 7.29 | 90.3M |
| 2024-08-02 | 7.47 | 7.94 | 7.45 | 7.60 | 120.7M |
| 2024-08-01 | 7.48 | 7.61 | 7.47 | 7.48 | 48.9M |
| 2024-07-31 | 7.24 | 7.52 | 7.23 | 7.48 | 66.1M |
| 2024-07-30 | 7.21 | 7.27 | 7.16 | 7.25 | 29.9M |
| 2024-07-29 | 7.20 | 7.28 | 7.17 | 7.21 | 25.8M |
| 2024-07-26 | 7.17 | 7.30 | 7.17 | 7.24 | 28.7M |
| 2024-07-25 | 7.12 | 7.26 | 7.09 | 7.17 | 34.3M |
| 2024-07-24 | 7.30 | 7.34 | 7.13 | 7.17 | 43.2M |
| 2024-07-23 | 7.46 | 7.62 | 7.32 | 7.33 | 53.0M |
| 2024-07-22 | 7.75 | 7.78 | 7.53 | 7.58 | 94.6M |
| 2024-07-19 | 7.19 | 7.37 | 7.18 | 7.35 | 48.9M |
| 2024-07-18 | 7.20 | 7.25 | 7.09 | 7.22 | 36.3M |
| 2024-07-17 | 7.25 | 7.39 | 7.23 | 7.27 | 36.6M |
| 2024-07-16 | 7.14 | 7.29 | 7.08 | 7.27 | 39.5M |
| 2024-07-15 | 7.20 | 7.22 | 7.12 | 7.14 | 26.4M |
| 2024-07-12 | 7.32 | 7.35 | 7.20 | 7.21 | 34.7M |
| 2024-07-11 | 7.26 | 7.43 | 7.22 | 7.34 | 49.9M |
| 2024-07-10 | 7.15 | 7.23 | 7.03 | 7.15 | 48.8M |
| 2024-07-09 | 7.22 | 7.32 | 7.10 | 7.30 | 46.4M |
| 2024-07-08 | 7.40 | 7.42 | 7.15 | 7.20 | 44.7M |
| 2024-07-05 | 7.38 | 7.47 | 7.28 | 7.45 | 32.8M |
| 2024-07-04 | 7.60 | 7.64 | 7.36 | 7.37 | 41.4M |
| 2024-07-03 | 7.62 | 7.65 | 7.53 | 7.57 | 35.3M |
| 2024-07-02 | 7.69 | 7.82 | 7.63 | 7.66 | 42.0M |
| 2024-07-01 | 7.68 | 7.72 | 7.52 | 7.68 | 46.1M |
| 2024-06-28 | 7.74 | 7.86 | 7.65 | 7.68 | 49.1M |
| 2024-06-27 | 7.87 | 7.95 | 7.73 | 7.74 | 54.9M |
| 2024-06-26 | 7.45 | 7.95 | 7.44 | 7.91 | 102.8M |
| 2024-06-25 | 7.58 | 7.69 | 7.32 | 7.40 | 52.6M |
| 2024-06-24 | 7.78 | 7.80 | 7.55 | 7.58 | 46.6M |
| 2024-06-21 | 7.73 | 7.84 | 7.63 | 7.83 | 33.1M |
| 2024-06-20 | 8.04 | 8.04 | 7.73 | 7.76 | 56.1M |
| 2024-06-19 | 8.12 | 8.14 | 8.03 | 8.04 | 35.5M |
| 2024-06-18 | 7.96 | 8.18 | 7.94 | 8.12 | 55.6M |
| 2024-06-17 | 7.94 | 8.03 | 7.88 | 7.96 | 32.3M |
| 2024-06-14 | 7.86 | 7.99 | 7.82 | 7.98 | 36.1M |
| 2024-06-13 | 7.99 | 8.01 | 7.91 | 7.92 | 32.4M |
| 2024-06-12 | 8.00 | 8.07 | 7.96 | 7.99 | 41.6M |
| 2024-06-11 | 7.82 | 8.04 | 7.73 | 8.00 | 58.6M |
| 2024-06-07 | 7.81 | 7.92 | 7.71 | 7.82 | 42.5M |
| 2024-06-06 | 8.03 | 8.04 | 7.75 | 7.81 | 53.6M |
| 2024-06-05 | 8.05 | 8.13 | 8.01 | 8.02 | 33.1M |
| 2024-06-04 | 8.10 | 8.11 | 7.95 | 8.06 | 45.1M |
| 2024-06-03 | 8.21 | 8.28 | 8.05 | 8.10 | 52.2M |
| 2024-05-31 | 8.23 | 8.32 | 8.18 | 8.23 | 40.4M |
| 2024-05-30 | 8.14 | 8.26 | 8.03 | 8.20 | 38.2M |
| 2024-05-29 | 8.15 | 8.24 | 8.14 | 8.18 | 32.4M |
| 2024-05-28 | 8.25 | 8.26 | 8.14 | 8.14 | 33.7M |
| 2024-05-27 | 8.17 | 8.27 | 8.09 | 8.26 | 46.6M |
| 2024-05-24 | 8.32 | 8.36 | 8.14 | 8.15 | 57.4M |
| 2024-05-23 | 8.63 | 8.64 | 8.30 | 8.31 | 71.4M |
| 2024-05-22 | 8.50 | 8.59 | 8.42 | 8.59 | 48.4M |
| 2024-05-21 | 8.63 | 8.66 | 8.51 | 8.54 | 53.5M |
| 2024-05-20 | 8.59 | 8.74 | 8.51 | 8.65 | 81.8M |
| 2024-05-17 | 8.48 | 8.60 | 8.31 | 8.59 | 76.1M |
| 2024-05-16 | 8.55 | 8.62 | 8.48 | 8.51 | 71.7M |
| 2024-05-15 | 8.63 | 8.67 | 8.49 | 8.51 | 71.5M |
| 2024-05-14 | 8.67 | 8.75 | 8.55 | 8.70 | 81.6M |
| 2024-05-13 | 8.59 | 8.71 | 8.51 | 8.63 | 103.3M |
| 2024-05-10 | 8.97 | 9.12 | 8.84 | 8.90 | 154.6M |
| 2024-05-09 | 8.88 | 8.92 | 8.73 | 8.83 | 153.0M |
| 2024-05-08 | 9.18 | 9.25 | 8.84 | 8.88 | 274.4M |
| 2024-05-07 | 8.91 | 9.64 | 8.91 | 9.42 | 438.2M |
| 2024-05-06 | 8.75 | 9.06 | 8.68 | 8.76 | 150.0M |
| 2024-04-30 | 8.70 | 8.78 | 8.44 | 8.53 | 82.1M |
| 2024-04-29 | 8.45 | 8.75 | 8.40 | 8.67 | 115.3M |
| 2024-04-26 | 8.15 | 8.38 | 8.15 | 8.35 | 100.0M |
| 2024-04-25 | 8.11 | 8.19 | 8.05 | 8.08 | 59.4M |
| 2024-04-24 | 7.93 | 8.22 | 7.93 | 8.20 | 87.0M |
| 2024-04-23 | 7.93 | 8.06 | 7.81 | 7.92 | 60.0M |
| 2024-04-22 | 7.85 | 7.96 | 7.59 | 7.89 | 75.3M |
| 2024-04-19 | 8.11 | 8.16 | 7.90 | 7.98 | 91.4M |
| 2024-04-18 | 8.30 | 8.38 | 8.11 | 8.20 | 84.9M |
| 2024-04-17 | 8.07 | 8.45 | 8.07 | 8.39 | 102.9M |
| 2024-04-16 | 8.40 | 8.55 | 7.95 | 7.99 | 138.0M |
| 2024-04-15 | 8.59 | 8.73 | 8.33 | 8.45 | 123.9M |
| 2024-04-12 | 8.70 | 8.98 | 8.66 | 8.66 | 189.2M |
| 2024-04-11 | 8.28 | 9.04 | 8.25 | 8.92 | 298.4M |
| 2024-04-10 | 8.49 | 8.49 | 8.15 | 8.22 | 65.4M |
| 2024-04-09 | 8.38 | 8.53 | 8.20 | 8.49 | 69.8M |
| 2024-04-08 | 8.45 | 8.46 | 8.30 | 8.31 | 63.6M |
| 2024-04-03 | 8.65 | 8.67 | 8.41 | 8.48 | 65.5M |
| 2024-04-02 | 8.83 | 8.85 | 8.62 | 8.68 | 76.6M |
| 2024-04-01 | 8.73 | 8.90 | 8.73 | 8.88 | 81.7M |
| 2024-03-29 | 8.73 | 8.77 | 8.53 | 8.72 | 97.9M |
| 2024-03-28 | 8.31 | 8.99 | 8.30 | 8.85 | 185.9M |
| 2024-03-27 | 8.85 | 8.86 | 8.30 | 8.31 | 137.6M |
| 2024-03-26 | 9.20 | 9.28 | 8.82 | 8.91 | 185.8M |
| 2024-03-25 | 9.50 | 9.87 | 9.33 | 9.35 | 256.4M |
| 2024-03-22 | 9.32 | 9.41 | 9.09 | 9.22 | 133.5M |
| 2024-03-21 | 9.58 | 9.71 | 9.37 | 9.39 | 168.3M |
| 2024-03-20 | 9.18 | 9.55 | 9.14 | 9.45 | 176.9M |
| 2024-03-19 | 9.40 | 9.46 | 9.24 | 9.25 | 127.3M |
| 2024-03-18 | 9.18 | 9.44 | 9.10 | 9.44 | 166.5M |
| 2024-03-15 | 9.10 | 9.14 | 8.91 | 9.14 | 105.9M |
| 2024-03-14 | 9.17 | 9.22 | 8.98 | 9.10 | 145.8M |
| 2024-03-13 | 9.29 | 9.51 | 9.21 | 9.31 | 192.3M |
| 2024-03-12 | 9.43 | 9.44 | 9.18 | 9.21 | 134.0M |
| 2024-03-11 | 9.07 | 9.35 | 8.95 | 9.34 | 152.1M |
| 2024-03-08 | 9.18 | 9.28 | 9.04 | 9.23 | 148.5M |
| 2024-03-07 | 9.51 | 9.63 | 9.11 | 9.15 | 205.0M |
| 2024-03-06 | 9.51 | 9.70 | 9.37 | 9.53 | 200.1M |
| 2024-03-05 | 9.80 | 9.99 | 9.56 | 9.69 | 282.2M |
| 2024-03-04 | 9.79 | 10.20 | 9.63 | 9.99 | 440.4M |
| 2024-03-01 | 8.78 | 9.65 | 8.73 | 9.65 | 348.1M |
| 2024-02-29 | 8.45 | 8.83 | 8.43 | 8.77 | 196.3M |
| 2024-02-28 | 9.00 | 9.17 | 8.45 | 8.45 | 336.6M |
| 2024-02-27 | 7.97 | 8.83 | 7.93 | 8.83 | 271.4M |
| 2024-02-26 | 8.03 | 8.18 | 7.92 | 8.03 | 129.7M |
| 2024-02-23 | 8.05 | 8.09 | 7.87 | 8.05 | 141.8M |
| 2024-02-22 | 7.80 | 8.07 | 7.80 | 7.92 | 138.4M |
| 2024-02-21 | 7.64 | 7.98 | 7.59 | 7.72 | 142.3M |
| 2024-02-20 | 7.71 | 7.93 | 7.59 | 7.78 | 158.4M |
| 2024-02-19 | 7.59 | 7.81 | 7.42 | 7.78 | 194.5M |
| 2024-02-08 | 6.95 | 7.20 | 6.95 | 7.17 | 118.7M |
| 2024-02-07 | 6.75 | 7.08 | 6.70 | 6.93 | 140.9M |
| 2024-02-06 | 6.31 | 7.03 | 6.24 | 7.00 | 172.1M |
| 2024-02-05 | 6.73 | 6.74 | 6.19 | 6.39 | 115.7M |
| 2024-02-02 | 7.06 | 7.20 | 6.52 | 6.77 | 102.8M |
| 2024-02-01 | 6.79 | 7.24 | 6.70 | 7.06 | 100.2M |
| 2024-01-31 | 7.28 | 7.34 | 6.83 | 6.83 | 101.7M |
| 2024-01-30 | 7.46 | 7.58 | 7.31 | 7.31 | 61.9M |
| 2024-01-29 | 7.77 | 7.82 | 7.49 | 7.51 | 70.5M |
| 2024-01-26 | 7.80 | 7.94 | 7.75 | 7.78 | 77.1M |
| 2024-01-25 | 7.66 | 7.90 | 7.57 | 7.85 | 104.1M |
| 2024-01-24 | 7.64 | 7.71 | 7.40 | 7.70 | 97.1M |
| 2024-01-23 | 7.25 | 7.79 | 7.23 | 7.65 | 117.2M |
| 2024-01-22 | 7.61 | 7.65 | 7.23 | 7.32 | 71.5M |
| 2024-01-19 | 7.64 | 7.75 | 7.60 | 7.61 | 62.5M |
| 2024-01-18 | 7.49 | 7.69 | 7.36 | 7.68 | 100.1M |
| 2024-01-17 | 7.66 | 7.71 | 7.51 | 7.51 | 56.4M |
| 2024-01-16 | 7.70 | 7.71 | 7.55 | 7.68 | 72.1M |
| 2024-01-15 | 7.70 | 7.84 | 7.67 | 7.74 | 54.9M |
| 2024-01-12 | 7.97 | 8.01 | 7.78 | 7.78 | 80.7M |
| 2024-01-11 | 7.82 | 8.04 | 7.81 | 8.01 | 86.1M |
| 2024-01-10 | 7.90 | 7.93 | 7.71 | 7.85 | 64.3M |
| 2024-01-09 | 7.97 | 8.05 | 7.84 | 7.91 | 72.7M |
| 2024-01-08 | 8.11 | 8.11 | 7.89 | 7.89 | 86.0M |
| 2024-01-05 | 8.36 | 8.37 | 8.04 | 8.10 | 123.6M |
| 2024-01-04 | 8.59 | 8.60 | 8.33 | 8.37 | 100.8M |
| 2024-01-03 | 8.67 | 8.72 | 8.51 | 8.59 | 85.7M |
| 2024-01-02 | 8.99 | 9.05 | 8.70 | 8.71 | 116.4M |