7.69
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 11.50 | 11.50 | 11.26 | 11.36 | 2.6M |
| 2022-12-29 | 11.48 | 11.48 | 11.12 | 11.32 | 4.2M |
| 2022-12-28 | 11.16 | 11.58 | 11.16 | 11.50 | 10.7M |
| 2022-12-23 | 11.34 | 11.40 | 11.08 | 11.16 | 3.9M |
| 2022-12-22 | 11.20 | 11.50 | 11.20 | 11.36 | 8.6M |
| 2022-12-21 | 10.80 | 11.30 | 10.68 | 11.14 | 6.9M |
| 2022-12-20 | 10.90 | 11.12 | 10.80 | 10.90 | 8.3M |
| 2022-12-19 | 11.00 | 11.08 | 10.72 | 10.94 | 10.2M |
| 2022-12-16 | 11.06 | 11.16 | 10.82 | 11.10 | 5.7M |
| 2022-12-15 | 11.20 | 11.24 | 10.92 | 11.06 | 6.8M |
| 2022-12-14 | 11.16 | 11.38 | 11.04 | 11.20 | 6.7M |
| 2022-12-13 | 11.20 | 11.42 | 11.06 | 11.16 | 8.0M |
| 2022-12-12 | 11.26 | 11.52 | 11.12 | 11.20 | 10.2M |
| 2022-12-09 | 10.00 | 11.76 | 9.90 | 11.32 | 43.4M |
| 2022-12-08 | 9.57 | 10.00 | 9.56 | 9.94 | 8.4M |
| 2022-12-07 | 9.63 | 10.10 | 9.56 | 9.57 | 11.8M |
| 2022-12-06 | 9.74 | 9.93 | 9.65 | 9.73 | 8.0M |
| 2022-12-05 | 9.84 | 9.84 | 9.55 | 9.78 | 25.0M |
| 2022-12-02 | 9.93 | 9.95 | 9.61 | 9.67 | 56.0M |
| 2022-12-01 | 9.98 | 10.34 | 9.88 | 9.93 | 29.9M |
| 2022-11-30 | 9.31 | 10.04 | 9.22 | 9.91 | 52.1M |
| 2022-11-29 | 8.60 | 9.25 | 8.60 | 9.25 | 30.6M |
| 2022-11-28 | 8.13 | 8.69 | 8.05 | 8.63 | 19.4M |
| 2022-11-25 | 8.53 | 8.72 | 8.48 | 8.64 | 12.7M |
| 2022-11-24 | 8.57 | 8.68 | 8.48 | 8.60 | 12.0M |
| 2022-11-23 | 8.39 | 8.59 | 8.39 | 8.48 | 10.3M |
| 2022-11-22 | 8.33 | 8.50 | 8.23 | 8.39 | 11.0M |
| 2022-11-21 | 8.51 | 8.59 | 8.27 | 8.50 | 12.5M |
| 2022-11-18 | 8.83 | 9.20 | 8.63 | 8.64 | 9.3M |
| 2022-11-17 | 8.96 | 8.96 | 8.56 | 8.86 | 12.1M |
| 2022-11-16 | 8.96 | 9.11 | 8.79 | 8.91 | 15.4M |
| 2022-11-15 | 8.58 | 8.92 | 8.57 | 8.92 | 23.6M |
| 2022-11-14 | 8.28 | 8.63 | 8.10 | 8.58 | 30.0M |
| 2022-11-11 | 7.89 | 8.05 | 7.70 | 8.05 | 20.9M |
| 2022-11-10 | 7.77 | 7.77 | 7.44 | 7.51 | 6.8M |
| 2022-11-09 | 7.84 | 7.98 | 7.73 | 7.79 | 9.5M |
| 2022-11-08 | 7.97 | 8.02 | 7.83 | 7.92 | 10.1M |
| 2022-11-07 | 7.75 | 8.03 | 7.66 | 7.97 | 14.7M |
| 2022-11-04 | 7.44 | 7.84 | 7.44 | 7.75 | 17.8M |
| 2022-11-03 | 7.60 | 7.68 | 7.43 | 7.44 | 8.1M |
| 2022-11-02 | 7.16 | 7.58 | 7.15 | 7.54 | 9.6M |
| 2022-11-01 | 7.04 | 7.32 | 7.01 | 7.26 | 21.0M |
| 2022-10-31 | 7.42 | 7.47 | 6.94 | 6.96 | 22.5M |
| 2022-10-28 | 8.06 | 8.06 | 7.40 | 7.51 | 17.3M |
| 2022-10-27 | 8.13 | 8.19 | 7.86 | 7.94 | 11.0M |
| 2022-10-26 | 7.72 | 8.07 | 7.72 | 7.99 | 9.6M |
| 2022-10-25 | 8.00 | 8.10 | 7.77 | 7.82 | 14.0M |
| 2022-10-24 | 8.36 | 8.45 | 8.00 | 8.07 | 16.6M |
| 2022-10-21 | 8.50 | 8.52 | 8.31 | 8.45 | 7.1M |
| 2022-10-20 | 8.56 | 8.56 | 8.27 | 8.34 | 9.0M |
| 2022-10-19 | 8.50 | 8.85 | 8.45 | 8.57 | 8.1M |
| 2022-10-18 | 8.48 | 8.62 | 8.38 | 8.58 | 8.5M |
| 2022-10-17 | 8.77 | 8.77 | 8.26 | 8.43 | 10.0M |
| 2022-10-14 | 8.50 | 8.77 | 8.40 | 8.57 | 8.3M |
| 2022-10-13 | 8.37 | 8.45 | 8.22 | 8.38 | 9.1M |
| 2022-10-12 | 8.50 | 8.67 | 8.11 | 8.36 | 16.8M |
| 2022-10-11 | 8.66 | 8.84 | 8.50 | 8.55 | 13.5M |
| 2022-10-10 | 9.00 | 9.00 | 8.60 | 8.63 | 12.5M |
| 2022-10-07 | 9.36 | 9.36 | 8.91 | 9.02 | 6.2M |
| 2022-10-06 | 9.64 | 9.70 | 9.39 | 9.43 | 3.8M |
| 2022-10-05 | 9.60 | 9.71 | 9.44 | 9.66 | 12.2M |
| 2022-10-03 | 9.22 | 9.43 | 9.16 | 9.25 | 6.4M |
| 2022-09-30 | 9.37 | 9.59 | 9.29 | 9.41 | 11.1M |
| 2022-09-29 | 9.76 | 9.80 | 9.16 | 9.31 | 9.3M |
| 2022-09-28 | 10.10 | 10.12 | 9.54 | 9.62 | 9.4M |
| 2022-09-27 | 10.12 | 10.22 | 9.75 | 10.00 | 7.4M |
| 2022-09-26 | 10.52 | 10.60 | 9.96 | 10.08 | 9.1M |
| 2022-09-23 | 10.98 | 10.98 | 10.60 | 10.62 | 5.6M |
| 2022-09-22 | 10.90 | 10.98 | 10.74 | 10.82 | 5.9M |
| 2022-09-21 | 11.48 | 11.48 | 10.90 | 10.90 | 9.6M |
| 2022-09-20 | 11.42 | 11.68 | 11.34 | 11.48 | 7.7M |
| 2022-09-19 | 11.40 | 11.50 | 11.14 | 11.42 | 8.3M |
| 2022-09-16 | 11.26 | 11.50 | 11.00 | 11.40 | 15.3M |
| 2022-09-15 | 11.26 | 11.48 | 11.24 | 11.26 | 7.1M |
| 2022-09-14 | 11.40 | 11.52 | 11.16 | 11.26 | 9.0M |
| 2022-09-13 | 11.24 | 11.58 | 11.22 | 11.56 | 6.9M |
| 2022-09-09 | 11.16 | 11.30 | 11.00 | 11.24 | 5.3M |
| 2022-09-08 | 11.00 | 11.18 | 10.88 | 11.12 | 7.4M |
| 2022-09-07 | 10.50 | 11.00 | 10.50 | 10.96 | 7.0M |
| 2022-09-06 | 10.58 | 10.78 | 10.56 | 10.66 | 12.2M |
| 2022-09-05 | 10.60 | 10.64 | 10.42 | 10.58 | 7.9M |
| 2022-09-02 | 10.72 | 10.74 | 10.56 | 10.60 | 12.7M |
| 2022-09-01 | 10.90 | 11.02 | 10.66 | 10.66 | 15.6M |
| 2022-08-31 | 10.50 | 11.14 | 10.42 | 11.14 | 20.3M |
| 2022-08-30 | 10.86 | 10.96 | 10.56 | 10.64 | 11.8M |
| 2022-08-29 | 10.74 | 10.92 | 10.64 | 10.86 | 9.5M |
| 2022-08-26 | 10.96 | 11.06 | 10.80 | 11.00 | 18.1M |
| 2022-08-25 | 10.48 | 10.90 | 10.48 | 10.88 | 7.4M |
| 2022-08-24 | 10.88 | 10.88 | 10.36 | 10.48 | 12.0M |
| 2022-08-23 | 10.90 | 11.00 | 10.76 | 10.88 | 8.4M |
| 2022-08-22 | 11.20 | 11.44 | 11.20 | 11.26 | 8.2M |
| 2022-08-19 | 11.26 | 11.60 | 11.16 | 11.48 | 5.4M |
| 2022-08-18 | 11.40 | 11.46 | 11.04 | 11.32 | 13.4M |
| 2022-08-17 | 11.98 | 11.98 | 10.88 | 11.40 | 27.5M |
| 2022-08-16 | 11.86 | 12.00 | 11.80 | 11.92 | 7.3M |
| 2022-08-15 | 12.00 | 12.14 | 11.84 | 11.86 | 4.2M |
| 2022-08-12 | 12.00 | 12.08 | 11.80 | 12.00 | 8.9M |
| 2022-08-11 | 12.14 | 12.20 | 11.96 | 12.00 | 5.2M |
| 2022-08-10 | 12.06 | 12.06 | 11.74 | 12.00 | 8.1M |
| 2022-08-09 | 12.04 | 12.12 | 11.94 | 12.00 | 3.3M |
| 2022-08-08 | 11.92 | 12.14 | 11.92 | 12.02 | 3.0M |
| 2022-08-05 | 12.14 | 12.14 | 11.96 | 12.02 | 4.5M |
| 2022-08-04 | 12.04 | 12.10 | 11.90 | 12.10 | 4.3M |
| 2022-08-03 | 12.08 | 12.18 | 11.90 | 11.98 | 7.2M |
| 2022-08-02 | 11.84 | 12.08 | 11.66 | 12.02 | 12.5M |
| 2022-08-01 | 12.08 | 12.26 | 11.86 | 11.96 | 7.0M |
| 2022-07-29 | 12.44 | 12.44 | 11.98 | 12.08 | 7.1M |
| 2022-07-28 | 12.36 | 12.36 | 12.00 | 12.16 | 3.5M |
| 2022-07-27 | 12.00 | 12.26 | 11.96 | 12.26 | 5.2M |
| 2022-07-26 | 12.02 | 12.42 | 12.02 | 12.18 | 3.4M |
| 2022-07-25 | 12.00 | 12.16 | 11.92 | 12.16 | 5.4M |
| 2022-07-22 | 12.00 | 12.18 | 11.94 | 12.04 | 4.5M |
| 2022-07-21 | 12.04 | 12.20 | 11.88 | 12.00 | 8.2M |
| 2022-07-20 | 12.24 | 12.24 | 11.72 | 12.00 | 9.5M |
| 2022-07-19 | 11.60 | 12.12 | 11.44 | 12.06 | 11.7M |
| 2022-07-18 | 11.28 | 11.64 | 11.26 | 11.62 | 13.8M |
| 2022-07-15 | 11.84 | 11.88 | 11.24 | 11.30 | 15.5M |
| 2022-07-14 | 12.00 | 12.08 | 11.76 | 11.86 | 12.6M |
| 2022-07-13 | 12.00 | 12.08 | 11.82 | 12.00 | 8.1M |
| 2022-07-12 | 12.00 | 12.18 | 11.82 | 11.90 | 8.7M |
| 2022-07-11 | 12.48 | 12.54 | 11.94 | 12.06 | 10.4M |
| 2022-07-08 | 12.14 | 12.64 | 12.02 | 12.52 | 16.2M |
| 2022-07-07 | 11.96 | 12.28 | 11.90 | 12.12 | 11.7M |
| 2022-07-06 | 12.04 | 12.10 | 11.66 | 11.92 | 9.1M |
| 2022-07-05 | 11.90 | 12.30 | 11.82 | 12.04 | 10.9M |
| 2022-07-04 | 12.00 | 12.10 | 11.60 | 11.68 | 11.5M |
| 2022-06-30 | 12.18 | 12.36 | 12.00 | 12.12 | 17.7M |
| 2022-06-29 | 11.74 | 12.12 | 11.74 | 12.02 | 18.0M |
| 2022-06-28 | 10.60 | 12.04 | 10.60 | 12.02 | 47.3M |
| 2022-06-27 | 11.52 | 11.60 | 10.50 | 10.60 | 40.8M |
| 2022-06-24 | 11.30 | 11.72 | 11.24 | 11.68 | 7.8M |
| 2022-06-23 | 11.16 | 11.42 | 11.02 | 11.30 | 6.3M |
| 2022-06-22 | 11.34 | 11.60 | 11.20 | 11.24 | 8.1M |
| 2022-06-21 | 11.28 | 11.60 | 11.24 | 11.58 | 5.3M |
| 2022-06-20 | 11.36 | 11.52 | 11.14 | 11.22 | 7.8M |
| 2022-06-17 | 11.50 | 11.60 | 11.20 | 11.24 | 12.5M |
| 2022-06-16 | 11.92 | 11.92 | 11.50 | 11.52 | 8.9M |
| 2022-06-15 | 11.84 | 12.00 | 11.78 | 11.84 | 12.6M |
| 2022-06-14 | 11.60 | 12.06 | 11.56 | 12.02 | 13.0M |
| 2022-06-13 | 11.58 | 11.90 | 11.42 | 11.78 | 14.2M |
| 2022-06-10 | 11.82 | 12.14 | 11.66 | 12.00 | 15.2M |
| 2022-06-09 | 11.90 | 12.14 | 11.86 | 11.92 | 14.6M |
| 2022-06-08 | 12.14 | 12.16 | 11.84 | 11.90 | 17.6M |
| 2022-06-07 | 11.72 | 12.16 | 11.70 | 12.12 | 17.7M |
| 2022-06-06 | 11.90 | 11.90 | 11.34 | 11.76 | 15.0M |
| 2022-06-02 | 11.88 | 11.94 | 11.52 | 11.84 | 14.7M |
| 2022-06-01 | 11.86 | 12.08 | 11.64 | 11.96 | 16.0M |
| 2022-05-31 | 11.08 | 11.70 | 11.08 | 11.70 | 25.1M |
| 2022-05-30 | 11.62 | 11.62 | 11.00 | 11.04 | 14.9M |
| 2022-05-27 | 11.50 | 11.64 | 11.24 | 11.36 | 11.1M |
| 2022-05-26 | 11.12 | 11.40 | 11.02 | 11.36 | 8.7M |
| 2022-05-25 | 10.80 | 11.36 | 10.78 | 11.24 | 10.2M |
| 2022-05-24 | 11.04 | 11.16 | 10.80 | 10.86 | 11.3M |
| 2022-05-23 | 10.92 | 11.06 | 10.64 | 10.98 | 17.2M |
| 2022-05-20 | 10.82 | 11.24 | 10.72 | 11.04 | 17.0M |
| 2022-05-19 | 10.50 | 10.60 | 10.24 | 10.46 | 14.1M |
| 2022-05-18 | 10.28 | 10.84 | 10.24 | 10.70 | 17.4M |
| 2022-05-17 | 10.28 | 10.34 | 9.89 | 10.28 | 14.4M |
| 2022-05-16 | 9.99 | 10.28 | 9.85 | 10.22 | 11.7M |
| 2022-05-13 | 9.38 | 10.00 | 9.21 | 9.91 | 12.0M |
| 2022-05-12 | 9.33 | 9.40 | 9.27 | 9.38 | 10.3M |
| 2022-05-11 | 9.38 | 9.43 | 9.11 | 9.33 | 10.5M |
| 2022-05-10 | 9.00 | 9.40 | 8.86 | 9.27 | 14.0M |
| 2022-05-06 | 9.41 | 9.50 | 8.98 | 9.03 | 9.6M |
| 2022-05-05 | 9.71 | 9.77 | 9.44 | 9.53 | 7.3M |
| 2022-05-04 | 9.60 | 9.67 | 9.45 | 9.56 | 4.8M |
| 2022-05-03 | 9.50 | 9.76 | 9.26 | 9.53 | 7.8M |
| 2022-04-29 | 9.30 | 9.67 | 9.26 | 9.62 | 9.1M |
| 2022-04-28 | 9.14 | 9.45 | 9.04 | 9.43 | 10.6M |
| 2022-04-27 | 8.73 | 9.12 | 8.65 | 9.08 | 13.4M |
| 2022-04-26 | 8.71 | 9.07 | 8.71 | 8.82 | 11.9M |
| 2022-04-25 | 9.05 | 9.13 | 8.56 | 8.70 | 15.6M |
| 2022-04-22 | 9.05 | 9.17 | 9.01 | 9.09 | 8.3M |
| 2022-04-21 | 9.34 | 9.39 | 9.02 | 9.13 | 9.9M |
| 2022-04-20 | 9.33 | 9.50 | 9.28 | 9.32 | 7.4M |
| 2022-04-19 | 9.58 | 9.63 | 9.27 | 9.33 | 11.4M |
| 2022-04-14 | 9.44 | 9.81 | 9.44 | 9.64 | 5.6M |
| 2022-04-13 | 9.48 | 9.62 | 9.31 | 9.53 | 6.6M |
| 2022-04-12 | 9.62 | 9.66 | 9.30 | 9.48 | 10.5M |
| 2022-04-11 | 10.02 | 10.02 | 9.43 | 9.50 | 13.0M |
| 2022-04-08 | 9.84 | 10.00 | 9.75 | 9.98 | 8.2M |
| 2022-04-07 | 10.00 | 10.08 | 9.73 | 9.75 | 10.6M |
| 2022-04-06 | 10.28 | 10.28 | 9.90 | 9.92 | 21.3M |
| 2022-04-04 | 10.24 | 10.46 | 10.14 | 10.36 | 9.5M |
| 2022-04-01 | 9.90 | 10.28 | 9.90 | 10.26 | 9.8M |
| 2022-03-31 | 10.26 | 10.26 | 9.91 | 10.04 | 10.0M |
| 2022-03-30 | 10.22 | 10.32 | 10.08 | 10.26 | 9.6M |
| 2022-03-29 | 9.90 | 10.16 | 9.90 | 10.06 | 10.0M |
| 2022-03-28 | 9.90 | 9.97 | 9.61 | 9.89 | 16.6M |
| 2022-03-25 | 10.22 | 10.38 | 9.95 | 9.97 | 16.7M |
| 2022-03-24 | 10.38 | 10.56 | 10.18 | 10.38 | 20.1M |
| 2022-03-23 | 10.20 | 10.50 | 10.16 | 10.38 | 20.4M |
| 2022-03-22 | 10.30 | 10.38 | 10.06 | 10.38 | 13.3M |
| 2022-03-21 | 10.28 | 10.80 | 10.10 | 10.22 | 28.9M |
| 2022-03-18 | 10.40 | 10.40 | 9.82 | 10.06 | 31.4M |
| 2022-03-17 | 9.42 | 10.38 | 9.42 | 10.38 | 42.2M |
| 2022-03-16 | 9.23 | 9.47 | 8.90 | 9.11 | 45.0M |
| 2022-03-15 | 9.55 | 9.75 | 8.92 | 9.01 | 49.1M |
| 2022-03-14 | 11.48 | 11.48 | 9.86 | 9.87 | 45.7M |
| 2022-03-11 | 11.72 | 11.74 | 11.30 | 11.50 | 19.2M |
| 2022-03-10 | 12.20 | 12.32 | 11.74 | 11.76 | 21.0M |
| 2022-03-09 | 12.46 | 12.48 | 11.76 | 12.02 | 14.5M |
| 2022-03-08 | 12.04 | 12.52 | 11.98 | 12.30 | 15.7M |
| 2022-03-07 | 12.00 | 12.04 | 11.76 | 12.04 | 46.4M |
| 2022-03-04 | 12.22 | 12.28 | 11.92 | 12.02 | 47.4M |
| 2022-03-03 | 12.62 | 12.70 | 12.24 | 12.28 | 13.7M |
| 2022-03-02 | 12.66 | 12.80 | 12.42 | 12.50 | 10.0M |
| 2022-03-01 | 12.36 | 12.78 | 12.32 | 12.66 | 15.5M |
| 2022-02-28 | 12.52 | 12.64 | 12.26 | 12.36 | 21.2M |
| 2022-02-25 | 12.90 | 13.04 | 12.46 | 12.60 | 14.8M |
| 2022-02-24 | 12.72 | 13.24 | 12.56 | 12.80 | 34.6M |
| 2022-02-23 | 12.58 | 12.84 | 12.44 | 12.80 | 68.5M |
| 2022-02-22 | 13.14 | 13.20 | 12.40 | 12.56 | 54.9M |
| 2022-02-21 | 13.32 | 13.34 | 13.06 | 13.16 | 15.1M |
| 2022-02-18 | 13.44 | 13.50 | 13.32 | 13.34 | 11.8M |
| 2022-02-17 | 13.78 | 13.80 | 13.40 | 13.50 | 17.1M |
| 2022-02-16 | 13.64 | 13.90 | 13.56 | 13.66 | 9.7M |
| 2022-02-15 | 13.74 | 13.88 | 13.56 | 13.64 | 6.4M |
| 2022-02-14 | 14.06 | 14.12 | 13.72 | 13.80 | 10.1M |
| 2022-02-11 | 14.08 | 14.26 | 13.88 | 14.06 | 15.0M |
| 2022-02-10 | 13.66 | 13.80 | 13.62 | 13.76 | 13.8M |
| 2022-02-09 | 13.28 | 13.88 | 13.28 | 13.62 | 20.0M |
| 2022-02-08 | 13.32 | 13.42 | 13.22 | 13.24 | 14.1M |
| 2022-02-07 | 13.22 | 13.38 | 13.14 | 13.22 | 12.5M |
| 2022-02-04 | 13.72 | 13.72 | 13.14 | 13.22 | 18.3M |
| 2022-01-31 | 13.10 | 13.32 | 13.04 | 13.24 | 8.2M |
| 2022-01-28 | 13.30 | 13.40 | 13.02 | 13.02 | 26.9M |
| 2022-01-27 | 13.60 | 13.68 | 13.06 | 13.20 | 23.0M |
| 2022-01-26 | 13.72 | 13.98 | 13.68 | 13.78 | 7.0M |
| 2022-01-25 | 14.04 | 14.22 | 13.58 | 13.72 | 13.5M |
| 2022-01-24 | 14.30 | 14.30 | 14.02 | 14.08 | 12.4M |
| 2022-01-21 | 14.42 | 14.54 | 14.10 | 14.30 | 13.4M |
| 2022-01-20 | 14.20 | 14.34 | 14.08 | 14.30 | 22.8M |
| 2022-01-19 | 14.68 | 14.70 | 13.88 | 14.02 | 35.2M |
| 2022-01-18 | 15.14 | 15.20 | 14.60 | 14.68 | 14.9M |
| 2022-01-17 | 15.22 | 15.40 | 15.00 | 15.14 | 4.1M |
| 2022-01-14 | 15.86 | 15.86 | 15.44 | 15.44 | 4.7M |
| 2022-01-13 | 15.68 | 15.96 | 15.54 | 15.68 | 6.6M |
| 2022-01-12 | 15.50 | 15.68 | 15.42 | 15.64 | 5.7M |
| 2022-01-11 | 15.44 | 15.70 | 15.36 | 15.54 | 5.1M |
| 2022-01-10 | 15.64 | 15.88 | 15.52 | 15.60 | 4.4M |
| 2022-01-07 | 15.54 | 15.68 | 15.44 | 15.46 | 4.7M |
| 2022-01-06 | 16.22 | 16.24 | 15.34 | 15.54 | 14.3M |
| 2022-01-05 | 15.82 | 16.28 | 15.74 | 16.20 | 9.7M |
| 2022-01-04 | 16.46 | 16.60 | 15.80 | 15.82 | 7.4M |
| 2022-01-03 | 16.30 | 16.40 | 16.10 | 16.40 | 3.9M |