9.16
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 9.10 | 9.18 | 9.04 | 9.16 | 7.5M |
| 2025-09-29 | 9.23 | 9.24 | 9.01 | 9.13 | 5.9M |
| 2025-09-26 | 9.17 | 9.25 | 9.04 | 9.21 | 5.0M |
| 2025-09-25 | 9.09 | 9.17 | 9.05 | 9.16 | 6.5M |
| 2025-09-24 | 9.11 | 9.32 | 9.10 | 9.29 | 4.5M |
| 2025-09-23 | 9.20 | 9.33 | 9.08 | 9.09 | 7.9M |
| 2025-09-22 | 9.31 | 9.46 | 9.27 | 9.31 | 5.8M |
| 2025-09-19 | 9.56 | 9.56 | 9.31 | 9.33 | 32.4M |
| 2025-09-18 | 9.44 | 9.53 | 9.33 | 9.52 | 7.6M |
| 2025-09-17 | 9.56 | 9.78 | 9.46 | 9.47 | 4.9M |
| 2025-09-16 | 9.70 | 9.74 | 9.48 | 9.56 | 5.3M |
| 2025-09-15 | 9.68 | 9.88 | 9.63 | 9.67 | 5.3M |
| 2025-09-12 | 9.90 | 9.90 | 9.63 | 9.66 | 7.4M |
| 2025-09-11 | 9.84 | 9.96 | 9.80 | 9.89 | 5.3M |
| 2025-09-10 | 9.93 | 10.00 | 9.73 | 9.83 | 7.1M |
| 2025-09-09 | 10.03 | 10.07 | 9.91 | 9.92 | 6.0M |
| 2025-09-08 | 10.30 | 10.31 | 9.98 | 10.07 | 6.8M |
| 2025-09-05 | 10.13 | 10.45 | 10.13 | 10.33 | 7.6M |
| 2025-09-04 | 10.02 | 10.21 | 9.95 | 10.17 | 5.5M |
| 2025-09-03 | 10.21 | 10.24 | 9.97 | 10.02 | 8.0M |
| 2025-09-02 | 10.44 | 10.45 | 10.18 | 10.27 | 5.4M |
| 2025-08-29 | 10.52 | 10.62 | 10.36 | 10.61 | 6.1M |
| 2025-08-28 | 10.46 | 10.52 | 10.19 | 10.50 | 6.1M |
| 2025-08-27 | 10.26 | 10.49 | 10.20 | 10.46 | 4.7M |
| 2025-08-26 | 10.49 | 10.53 | 10.26 | 10.27 | 5.8M |
| 2025-08-25 | 10.61 | 10.61 | 10.43 | 10.52 | 5.0M |
| 2025-08-22 | 10.41 | 10.72 | 10.41 | 10.64 | 4.6M |
| 2025-08-21 | 10.23 | 10.42 | 10.23 | 10.35 | 3.7M |
| 2025-08-20 | 10.54 | 10.54 | 10.14 | 10.27 | 7.4M |
| 2025-08-19 | 10.72 | 10.84 | 10.55 | 10.58 | 5.5M |
| 2025-08-18 | 10.57 | 10.73 | 10.47 | 10.68 | 6.1M |
| 2025-08-15 | 10.58 | 10.73 | 10.49 | 10.57 | 7.3M |
| 2025-08-14 | 10.30 | 10.61 | 10.25 | 10.55 | 5.7M |
| 2025-08-13 | 10.11 | 10.45 | 9.97 | 10.41 | 7.2M |
| 2025-08-12 | 10.33 | 10.37 | 10.01 | 10.11 | 8.2M |
| 2025-08-11 | 10.09 | 10.45 | 10.08 | 10.30 | 10.5M |
| 2025-08-08 | 10.01 | 10.35 | 9.92 | 10.09 | 13.8M |
| 2025-08-07 | 10.12 | 10.15 | 9.90 | 9.96 | 11.6M |
| 2025-08-06 | 9.96 | 10.10 | 9.91 | 10.04 | 5.6M |
| 2025-08-05 | 9.87 | 10.04 | 9.74 | 9.95 | 5.9M |
| 2025-08-04 | 9.95 | 10.01 | 9.81 | 9.82 | 6.8M |
| 2025-08-01 | 9.88 | 10.02 | 9.76 | 9.96 | 6.9M |
| 2025-07-31 | 10.00 | 10.00 | 9.80 | 9.85 | 5.9M |
| 2025-07-30 | 10.23 | 10.25 | 10.02 | 10.10 | 5.0M |
| 2025-07-29 | 10.35 | 10.38 | 10.08 | 10.18 | 7.5M |
| 2025-07-28 | 10.69 | 10.73 | 10.34 | 10.36 | 6.8M |
| 2025-07-25 | 10.71 | 10.80 | 10.56 | 10.76 | 5.6M |
| 2025-07-24 | 11.23 | 11.28 | 10.66 | 10.67 | 7.9M |
| 2025-07-23 | 11.75 | 12.00 | 11.14 | 11.32 | 19.3M |
| 2025-07-22 | 10.35 | 10.88 | 10.33 | 10.84 | 7.3M |
| 2025-07-21 | 10.51 | 10.59 | 10.30 | 10.32 | 4.3M |
| 2025-07-18 | 10.62 | 10.67 | 10.45 | 10.47 | 4.5M |
| 2025-07-17 | 10.51 | 10.62 | 10.33 | 10.57 | 7.4M |
| 2025-07-16 | 10.53 | 10.60 | 10.38 | 10.45 | 6.9M |
| 2025-07-15 | 10.92 | 10.96 | 10.50 | 10.51 | 6.6M |
| 2025-07-14 | 11.00 | 11.05 | 10.76 | 10.90 | 10.9M |
| 2025-07-11 | 11.25 | 11.30 | 10.97 | 11.02 | 7.3M |
| 2025-07-10 | 11.19 | 11.45 | 11.18 | 11.29 | 6.9M |
| 2025-07-09 | 11.31 | 11.41 | 11.07 | 11.23 | 7.7M |
| 2025-07-08 | 11.19 | 11.42 | 11.11 | 11.29 | 9.5M |
| 2025-07-07 | 11.59 | 11.60 | 11.21 | 11.30 | 6.4M |
| 2025-07-03 | 11.71 | 11.82 | 11.61 | 11.68 | 3.7M |
| 2025-07-02 | 11.87 | 11.92 | 11.61 | 11.66 | 6.7M |
| 2025-07-01 | 11.46 | 12.04 | 11.45 | 11.88 | 7.2M |
| 2025-06-30 | 11.58 | 11.58 | 11.31 | 11.42 | 6.3M |
| 2025-06-27 | 11.80 | 11.85 | 11.41 | 11.56 | 11.9M |
| 2025-06-26 | 11.98 | 12.04 | 11.60 | 11.75 | 5.7M |
| 2025-06-25 | 12.30 | 12.33 | 11.74 | 11.87 | 7.0M |
| 2025-06-24 | 12.39 | 12.51 | 12.30 | 12.38 | 8.2M |
| 2025-06-23 | 11.87 | 12.48 | 11.85 | 12.31 | 11.8M |
| 2025-06-20 | 11.46 | 12.04 | 11.42 | 12.01 | 14.1M |
| 2025-06-18 | 11.26 | 11.38 | 11.16 | 11.33 | 5.9M |
| 2025-06-17 | 11.21 | 11.58 | 11.13 | 11.24 | 6.7M |
| 2025-06-16 | 11.18 | 11.24 | 10.91 | 11.22 | 10.9M |
| 2025-06-13 | 11.35 | 11.50 | 11.13 | 11.18 | 6.4M |
| 2025-06-12 | 11.42 | 11.44 | 11.20 | 11.43 | 5.2M |
| 2025-06-11 | 11.45 | 11.67 | 11.24 | 11.48 | 8.9M |
| 2025-06-10 | 11.49 | 11.63 | 11.37 | 11.39 | 4.1M |
| 2025-06-09 | 11.70 | 11.71 | 11.42 | 11.46 | 4.9M |
| 2025-06-06 | 11.72 | 11.86 | 11.64 | 11.69 | 3.6M |
| 2025-06-05 | 11.87 | 11.87 | 11.58 | 11.68 | 5.2M |
| 2025-06-04 | 11.64 | 12.00 | 11.55 | 11.92 | 6.6M |
| 2025-06-03 | 11.53 | 11.78 | 11.33 | 11.58 | 6.2M |
| 2025-06-02 | 11.22 | 11.59 | 11.13 | 11.58 | 6.5M |
| 2025-05-30 | 11.08 | 11.45 | 10.98 | 11.40 | 5.7M |
| 2025-05-29 | 11.20 | 11.28 | 11.01 | 11.11 | 4.7M |
| 2025-05-28 | 11.21 | 11.39 | 11.17 | 11.18 | 4.9M |
| 2025-05-27 | 11.59 | 11.59 | 11.16 | 11.21 | 7.1M |
| 2025-05-23 | 11.35 | 11.50 | 11.24 | 11.44 | 2.8M |
| 2025-05-22 | 11.55 | 11.59 | 11.39 | 11.50 | 4.3M |
| 2025-05-21 | 12.14 | 12.15 | 11.58 | 11.62 | 5.4M |
| 2025-05-20 | 12.35 | 12.41 | 12.17 | 12.25 | 3.1M |
| 2025-05-19 | 12.17 | 12.37 | 12.09 | 12.34 | 3.7M |
| 2025-05-16 | 12.00 | 12.27 | 11.93 | 12.26 | 4.2M |
| 2025-05-15 | 11.80 | 11.98 | 11.79 | 11.96 | 3.5M |
| 2025-05-14 | 11.84 | 11.94 | 11.71 | 11.88 | 4.1M |
| 2025-05-13 | 12.32 | 12.32 | 11.92 | 11.93 | 5.0M |
| 2025-05-12 | 12.35 | 12.52 | 12.21 | 12.30 | 5.1M |
| 2025-05-09 | 12.07 | 12.26 | 11.93 | 12.00 | 3.7M |
| 2025-05-08 | 11.81 | 12.22 | 11.77 | 12.12 | 4.2M |
| 2025-05-07 | 11.93 | 11.96 | 11.70 | 11.76 | 5.4M |
| 2025-05-06 | 12.45 | 12.45 | 11.75 | 11.87 | 9.1M |
| 2025-05-05 | 12.83 | 12.97 | 12.47 | 12.52 | 8.8M |
| 2025-05-02 | 12.81 | 13.06 | 12.24 | 12.55 | 7.4M |
| 2025-05-01 | 12.59 | 12.64 | 12.43 | 12.49 | 5.3M |
| 2025-04-30 | 12.52 | 12.56 | 12.30 | 12.50 | 4.8M |
| 2025-04-29 | 12.73 | 12.76 | 12.57 | 12.59 | 4.0M |
| 2025-04-28 | 12.84 | 12.92 | 12.63 | 12.80 | 3.0M |
| 2025-04-25 | 12.82 | 12.85 | 12.63 | 12.78 | 2.6M |
| 2025-04-24 | 12.70 | 12.84 | 12.62 | 12.83 | 2.4M |
| 2025-04-23 | 12.78 | 12.98 | 12.66 | 12.73 | 4.1M |
| 2025-04-22 | 12.76 | 12.76 | 12.32 | 12.57 | 5.4M |
| 2025-04-21 | 12.56 | 12.62 | 12.39 | 12.59 | 3.1M |
| 2025-04-17 | 12.56 | 12.76 | 12.52 | 12.68 | 3.6M |
| 2025-04-16 | 13.13 | 13.24 | 12.40 | 12.54 | 8.3M |
| 2025-04-15 | 13.21 | 13.44 | 13.04 | 13.17 | 6.3M |
| 2025-04-14 | 13.02 | 13.31 | 12.97 | 13.22 | 6.9M |
| 2025-04-11 | 12.88 | 12.88 | 12.37 | 12.79 | 4.8M |
| 2025-04-10 | 12.93 | 13.17 | 12.48 | 12.89 | 5.5M |
| 2025-04-09 | 12.19 | 13.50 | 12.05 | 13.12 | 7.2M |
| 2025-04-08 | 13.52 | 13.55 | 12.35 | 12.42 | 7.5M |
| 2025-04-07 | 12.98 | 13.41 | 12.61 | 13.18 | 8.0M |
| 2025-04-04 | 13.95 | 13.97 | 13.22 | 13.30 | 6.4M |
| 2025-04-03 | 14.31 | 14.55 | 14.04 | 14.07 | 5.3M |
| 2025-04-02 | 14.61 | 14.87 | 14.60 | 14.65 | 4.7M |
| 2025-04-01 | 14.71 | 14.81 | 14.51 | 14.72 | 3.0M |
| 2025-03-31 | 14.55 | 14.74 | 14.45 | 14.63 | 3.6M |
| 2025-03-28 | 15.07 | 15.07 | 14.59 | 14.63 | 3.2M |
| 2025-03-27 | 14.77 | 15.07 | 14.74 | 15.01 | 3.3M |
| 2025-03-26 | 14.61 | 14.82 | 14.59 | 14.74 | 3.4M |
| 2025-03-25 | 15.09 | 15.11 | 14.51 | 14.55 | 4.8M |
| 2025-03-24 | 15.29 | 15.40 | 14.86 | 15.07 | 10.5M |
| 2025-03-21 | 15.36 | 15.42 | 15.16 | 15.26 | 5.9M |
| 2025-03-20 | 15.19 | 15.50 | 15.19 | 15.43 | 3.3M |
| 2025-03-19 | 15.45 | 15.48 | 15.17 | 15.28 | 3.5M |
| 2025-03-18 | 15.27 | 15.51 | 15.16 | 15.47 | 4.2M |
| 2025-03-17 | 15.30 | 15.39 | 15.15 | 15.31 | 4.0M |
| 2025-03-14 | 15.36 | 15.56 | 15.11 | 15.35 | 4.2M |
| 2025-03-13 | 15.30 | 15.57 | 15.17 | 15.25 | 4.0M |
| 2025-03-12 | 15.43 | 15.50 | 14.88 | 15.25 | 6.5M |
| 2025-03-11 | 15.64 | 15.64 | 15.16 | 15.47 | 6.1M |
| 2025-03-10 | 15.50 | 15.79 | 15.41 | 15.58 | 5.5M |
| 2025-03-07 | 15.22 | 15.63 | 15.09 | 15.53 | 8.1M |
| 2025-03-06 | 14.99 | 15.22 | 14.70 | 15.16 | 5.9M |
| 2025-03-05 | 14.90 | 15.26 | 14.85 | 14.95 | 5.7M |
| 2025-03-04 | 14.86 | 15.25 | 14.85 | 14.92 | 6.6M |
| 2025-03-03 | 15.35 | 15.35 | 14.82 | 14.93 | 5.0M |
| 2025-02-28 | 15.57 | 15.83 | 15.45 | 15.50 | 7.4M |
| 2025-02-27 | 15.53 | 15.70 | 15.40 | 15.60 | 4.4M |
| 2025-02-26 | 15.91 | 15.97 | 15.42 | 15.50 | 6.0M |
| 2025-02-25 | 15.94 | 16.20 | 15.79 | 15.91 | 5.8M |
| 2025-02-24 | 15.30 | 16.05 | 15.30 | 15.94 | 9.3M |
| 2025-02-21 | 15.35 | 15.55 | 15.17 | 15.21 | 6.3M |
| 2025-02-20 | 15.46 | 15.48 | 15.22 | 15.24 | 5.9M |
| 2025-02-19 | 14.89 | 15.56 | 14.89 | 15.51 | 12.7M |
| 2025-02-18 | 14.48 | 15.06 | 14.39 | 14.99 | 9.0M |
| 2025-02-14 | 15.09 | 15.09 | 14.28 | 14.30 | 8.6M |
| 2025-02-13 | 14.00 | 14.82 | 13.72 | 14.76 | 9.4M |
| 2025-02-12 | 14.28 | 14.37 | 14.21 | 14.22 | 5.6M |
| 2025-02-11 | 14.28 | 14.60 | 14.23 | 14.32 | 5.3M |
| 2025-02-10 | 14.47 | 14.55 | 14.25 | 14.34 | 6.0M |
| 2025-02-07 | 14.91 | 14.98 | 14.41 | 14.43 | 5.6M |
| 2025-02-06 | 14.99 | 15.14 | 14.90 | 14.93 | 2.8M |
| 2025-02-05 | 15.07 | 15.11 | 14.93 | 14.95 | 3.3M |
| 2025-02-04 | 15.01 | 15.17 | 14.99 | 15.08 | 2.7M |
| 2025-02-03 | 14.63 | 15.18 | 14.53 | 15.03 | 4.3M |
| 2025-01-31 | 14.90 | 15.04 | 14.75 | 14.83 | 3.2M |
| 2025-01-30 | 14.89 | 14.96 | 14.74 | 14.89 | 3.5M |
| 2025-01-29 | 14.65 | 14.94 | 14.60 | 14.82 | 4.7M |
| 2025-01-28 | 14.48 | 14.77 | 14.33 | 14.61 | 5.5M |
| 2025-01-27 | 14.37 | 14.65 | 14.31 | 14.53 | 4.7M |
| 2025-01-24 | 14.22 | 14.43 | 14.22 | 14.30 | 4.8M |
| 2025-01-23 | 14.14 | 14.28 | 13.98 | 14.22 | 4.1M |
| 2025-01-22 | 14.13 | 14.34 | 13.98 | 14.17 | 5.2M |
| 2025-01-21 | 14.38 | 14.53 | 14.13 | 14.17 | 7.0M |
| 2025-01-17 | 14.96 | 15.00 | 14.57 | 14.60 | 4.1M |
| 2025-01-16 | 15.04 | 15.07 | 14.73 | 14.85 | 4.5M |
| 2025-01-15 | 15.36 | 15.40 | 14.96 | 15.13 | 3.1M |
| 2025-01-14 | 15.08 | 15.16 | 14.91 | 15.13 | 3.7M |
| 2025-01-13 | 14.94 | 15.03 | 14.73 | 15.01 | 4.2M |
| 2025-01-10 | 15.05 | 15.31 | 14.89 | 14.94 | 5.8M |
| 2025-01-08 | 15.28 | 15.29 | 15.03 | 15.18 | 4.5M |
| 2025-01-07 | 15.80 | 15.81 | 15.12 | 15.39 | 7.4M |
| 2025-01-06 | 16.17 | 16.30 | 15.80 | 15.81 | 3.9M |
| 2025-01-03 | 16.14 | 16.28 | 16.06 | 16.17 | 3.8M |
| 2025-01-02 | 16.30 | 16.48 | 16.02 | 16.12 | 3.4M |