11.16
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.70 | 11.25 | 10.67 | 11.16 | 11.2M |
| 2025-09-25 | 10.48 | 10.97 | 10.46 | 10.67 | 11.4M |
| 2025-09-24 | 10.30 | 10.45 | 10.18 | 10.20 | 6.9M |
| 2025-09-23 | 10.34 | 10.58 | 10.25 | 10.31 | 9.5M |
| 2025-09-22 | 9.88 | 10.08 | 9.67 | 10.08 | 9.2M |
| 2025-09-19 | 8.97 | 9.54 | 8.96 | 9.54 | 8.8M |
| 2025-09-18 | 8.78 | 8.78 | 8.50 | 8.73 | 5.1M |
| 2025-09-17 | 8.51 | 8.85 | 8.48 | 8.55 | 5.8M |
| 2025-09-16 | 8.93 | 8.94 | 8.56 | 8.62 | 6.9M |
| 2025-09-15 | 8.65 | 8.85 | 8.56 | 8.82 | 5.6M |
| 2025-09-12 | 8.73 | 8.85 | 8.69 | 8.72 | 5.3M |
| 2025-09-11 | 8.44 | 8.74 | 8.44 | 8.74 | 5.4M |
| 2025-09-10 | 8.72 | 8.84 | 8.56 | 8.63 | 10.5M |
| 2025-09-09 | 8.72 | 8.76 | 8.50 | 8.54 | 5.8M |
| 2025-09-08 | 9.03 | 9.12 | 8.94 | 9.02 | 8.7M |
| 2025-09-05 | 8.60 | 8.74 | 8.38 | 8.59 | 17.2M |
| 2025-09-04 | 8.19 | 8.22 | 8.05 | 8.08 | 6.9M |
| 2025-09-03 | 8.74 | 8.91 | 8.48 | 8.57 | 9.2M |
| 2025-09-02 | 8.20 | 8.35 | 8.03 | 8.28 | 13.1M |
| 2025-08-29 | 7.39 | 7.60 | 7.36 | 7.57 | 7.3M |
| 2025-08-28 | 7.49 | 7.49 | 7.10 | 7.27 | 15.6M |
| 2025-08-27 | 7.94 | 7.95 | 7.72 | 7.86 | 12.7M |
| 2025-08-26 | 8.40 | 8.50 | 8.28 | 8.37 | 5.8M |
| 2025-08-25 | 8.32 | 8.47 | 8.32 | 8.36 | 3.8M |
| 2025-08-22 | 8.09 | 8.42 | 8.01 | 8.33 | 4.8M |
| 2025-08-21 | 8.08 | 8.30 | 8.07 | 8.21 | 4.5M |
| 2025-08-20 | 7.91 | 8.01 | 7.81 | 7.98 | 6.4M |
| 2025-08-19 | 8.06 | 8.10 | 7.81 | 7.83 | 5.9M |
| 2025-08-18 | 8.19 | 8.20 | 8.01 | 8.15 | 4.3M |
| 2025-08-15 | 8.18 | 8.30 | 8.06 | 8.10 | 8.1M |
| 2025-08-14 | 8.48 | 8.58 | 8.42 | 8.48 | 3.9M |
| 2025-08-13 | 8.67 | 8.78 | 8.54 | 8.56 | 4.7M |
| 2025-08-12 | 8.73 | 8.81 | 8.68 | 8.73 | 3.8M |
| 2025-08-11 | 8.57 | 8.69 | 8.41 | 8.65 | 8.0M |
| 2025-08-08 | 9.06 | 9.14 | 8.82 | 8.84 | 7.4M |
| 2025-08-07 | 8.84 | 8.87 | 8.55 | 8.75 | 11.0M |
| 2025-08-06 | 8.78 | 8.91 | 8.73 | 8.75 | 5.2M |
| 2025-08-05 | 8.50 | 8.97 | 8.48 | 8.96 | 10.8M |
| 2025-08-04 | 8.50 | 8.96 | 8.50 | 8.95 | 8.1M |
| 2025-08-01 | 8.42 | 8.44 | 8.14 | 8.28 | 9.2M |
| 2025-07-31 | 8.36 | 8.48 | 8.30 | 8.36 | 9.6M |
| 2025-07-30 | 9.00 | 9.08 | 8.49 | 8.55 | 16.5M |
| 2025-07-29 | 9.00 | 9.17 | 8.89 | 9.15 | 7.1M |
| 2025-07-28 | 9.35 | 9.39 | 9.04 | 9.22 | 8.8M |
| 2025-07-25 | 9.36 | 9.43 | 9.14 | 9.24 | 11.3M |
| 2025-07-24 | 9.55 | 9.74 | 9.42 | 9.60 | 10.0M |
| 2025-07-23 | 9.60 | 9.85 | 9.59 | 9.64 | 8.3M |
| 2025-07-22 | 9.39 | 9.66 | 9.23 | 9.58 | 11.8M |
| 2025-07-21 | 9.52 | 9.58 | 9.38 | 9.44 | 8.7M |
| 2025-07-18 | 9.38 | 9.42 | 9.07 | 9.08 | 9.0M |
| 2025-07-17 | 8.55 | 8.81 | 8.48 | 8.78 | 8.8M |
| 2025-07-16 | 8.61 | 8.62 | 8.43 | 8.59 | 7.3M |
| 2025-07-15 | 8.63 | 8.66 | 8.41 | 8.46 | 11.6M |
| 2025-07-14 | 8.55 | 8.63 | 8.37 | 8.40 | 10.5M |
| 2025-07-11 | 8.12 | 8.30 | 8.06 | 8.26 | 8.9M |
| 2025-07-10 | 7.77 | 7.95 | 7.67 | 7.94 | 9.8M |
| 2025-07-09 | 7.48 | 7.55 | 7.44 | 7.52 | 4.3M |
| 2025-07-08 | 7.80 | 7.83 | 7.41 | 7.47 | 8.3M |
| 2025-07-07 | 7.68 | 8.07 | 7.62 | 7.93 | 11.5M |
| 2025-07-03 | 7.58 | 7.70 | 7.50 | 7.57 | 5.1M |
| 2025-07-02 | 7.51 | 7.64 | 7.46 | 7.62 | 8.8M |
| 2025-07-01 | 7.49 | 7.50 | 7.26 | 7.28 | 7.2M |
| 2025-06-30 | 7.23 | 7.26 | 7.15 | 7.22 | 6.9M |
| 2025-06-27 | 7.13 | 7.14 | 6.95 | 7.01 | 14.2M |
| 2025-06-26 | 7.28 | 7.56 | 7.22 | 7.55 | 12.5M |
| 2025-06-25 | 6.85 | 7.02 | 6.82 | 7.00 | 6.3M |
| 2025-06-24 | 6.97 | 7.06 | 6.80 | 6.91 | 6.5M |
| 2025-06-23 | 7.06 | 7.19 | 6.99 | 7.07 | 11.2M |
| 2025-06-20 | 6.92 | 7.07 | 6.89 | 6.91 | 16.7M |
| 2025-06-18 | 6.91 | 7.00 | 6.90 | 6.98 | 10.6M |
| 2025-06-17 | 6.78 | 6.88 | 6.72 | 6.82 | 11.2M |
| 2025-06-16 | 7.02 | 7.14 | 6.91 | 6.98 | 7.9M |
| 2025-06-13 | 6.85 | 6.98 | 6.76 | 6.94 | 11.3M |
| 2025-06-12 | 6.95 | 7.28 | 6.94 | 7.18 | 13.7M |
| 2025-06-11 | 6.90 | 7.00 | 6.85 | 6.98 | 13.1M |
| 2025-06-10 | 6.80 | 6.86 | 6.67 | 6.74 | 15.4M |
| 2025-06-09 | 6.90 | 7.10 | 6.82 | 6.84 | 11.7M |
| 2025-06-06 | 6.80 | 6.87 | 6.66 | 6.74 | 19.9M |
| 2025-06-05 | 6.52 | 6.75 | 6.49 | 6.50 | 29.6M |
| 2025-06-04 | 6.17 | 6.20 | 5.98 | 6.03 | 11.6M |
| 2025-06-03 | 6.22 | 6.26 | 6.14 | 6.17 | 8.4M |
| 2025-06-02 | 6.22 | 6.40 | 6.15 | 6.32 | 13.0M |
| 2025-05-30 | 6.05 | 6.15 | 6.00 | 6.09 | 12.1M |
| 2025-05-29 | 6.25 | 6.27 | 6.05 | 6.20 | 12.1M |
| 2025-05-28 | 6.09 | 6.19 | 6.04 | 6.16 | 13.8M |
| 2025-05-27 | 6.08 | 6.15 | 5.99 | 6.07 | 8.3M |
| 2025-05-23 | 6.09 | 6.17 | 5.91 | 6.14 | 14.7M |
| 2025-05-22 | 5.88 | 6.08 | 5.81 | 5.99 | 21.5M |
| 2025-05-21 | 5.91 | 5.97 | 5.67 | 5.72 | 17.1M |
| 2025-05-20 | 5.03 | 5.57 | 5.03 | 5.54 | 19.2M |
| 2025-05-19 | 4.86 | 4.89 | 4.77 | 4.84 | 8.6M |
| 2025-05-16 | 4.76 | 4.78 | 4.68 | 4.75 | 5.3M |
| 2025-05-15 | 4.75 | 4.79 | 4.64 | 4.72 | 10.0M |
| 2025-05-14 | 4.55 | 4.64 | 4.52 | 4.57 | 8.0M |
| 2025-05-13 | 4.64 | 4.66 | 4.57 | 4.60 | 6.8M |
| 2025-05-12 | 4.80 | 4.80 | 4.57 | 4.62 | 10.8M |
| 2025-05-09 | 5.04 | 5.14 | 4.93 | 5.11 | 6.8M |
| 2025-05-08 | 5.07 | 5.10 | 4.97 | 4.98 | 8.9M |
| 2025-05-07 | 5.03 | 5.18 | 5.01 | 5.06 | 9.4M |
| 2025-05-06 | 4.92 | 4.96 | 4.85 | 4.95 | 6.3M |
| 2025-05-05 | 4.80 | 4.82 | 4.66 | 4.72 | 5.2M |
| 2025-05-02 | 4.66 | 4.75 | 4.58 | 4.61 | 7.6M |
| 2025-05-01 | 4.52 | 4.56 | 4.43 | 4.51 | 7.9M |
| 2025-04-30 | 4.58 | 4.71 | 4.55 | 4.65 | 7.9M |
| 2025-04-29 | 4.60 | 4.63 | 4.52 | 4.56 | 7.3M |
| 2025-04-28 | 4.54 | 4.61 | 4.49 | 4.59 | 7.4M |
| 2025-04-25 | 4.52 | 4.58 | 4.49 | 4.53 | 6.8M |
| 2025-04-24 | 4.81 | 4.83 | 4.68 | 4.70 | 8.8M |
| 2025-04-23 | 4.81 | 4.95 | 4.78 | 4.86 | 14.2M |
| 2025-04-22 | 4.98 | 5.16 | 4.96 | 5.02 | 17.4M |
| 2025-04-21 | 5.16 | 5.24 | 4.92 | 5.02 | 10.7M |
| 2025-04-17 | 4.71 | 5.05 | 4.70 | 4.97 | 18.2M |
| 2025-04-16 | 4.79 | 4.99 | 4.79 | 4.90 | 20.5M |
| 2025-04-15 | 4.50 | 4.59 | 4.45 | 4.48 | 12.3M |
| 2025-04-14 | 4.30 | 4.48 | 4.24 | 4.43 | 10.8M |
| 2025-04-11 | 4.19 | 4.44 | 4.18 | 4.38 | 14.6M |
| 2025-04-10 | 3.80 | 3.99 | 3.73 | 3.89 | 14.3M |
| 2025-04-09 | 3.46 | 3.89 | 3.38 | 3.82 | 25.4M |
| 2025-04-08 | 3.63 | 3.68 | 3.18 | 3.22 | 21.8M |
| 2025-04-07 | 3.50 | 3.76 | 3.37 | 3.43 | 12.5M |
| 2025-04-04 | 3.72 | 3.74 | 3.41 | 3.44 | 19.6M |
| 2025-04-03 | 4.08 | 4.27 | 4.07 | 4.15 | 14.0M |
| 2025-04-02 | 4.42 | 4.55 | 4.39 | 4.53 | 8.0M |
| 2025-04-01 | 4.70 | 4.71 | 4.43 | 4.52 | 13.4M |
| 2025-03-31 | 4.55 | 4.63 | 4.39 | 4.58 | 21.7M |
| 2025-03-28 | 4.48 | 4.57 | 4.35 | 4.38 | 9.4M |
| 2025-03-27 | 4.29 | 4.37 | 4.25 | 4.35 | 6.4M |
| 2025-03-26 | 4.38 | 4.43 | 4.32 | 4.35 | 6.1M |
| 2025-03-25 | 4.32 | 4.43 | 4.31 | 4.33 | 7.5M |
| 2025-03-24 | 4.41 | 4.43 | 4.31 | 4.33 | 5.3M |
| 2025-03-21 | 4.36 | 4.49 | 4.34 | 4.37 | 7.5M |
| 2025-03-20 | 4.28 | 4.39 | 4.26 | 4.38 | 7.9M |
| 2025-03-19 | 4.32 | 4.54 | 4.32 | 4.48 | 11.5M |
| 2025-03-18 | 4.30 | 4.40 | 4.20 | 4.32 | 13.0M |
| 2025-03-17 | 3.94 | 4.13 | 3.94 | 4.09 | 7.5M |
| 2025-03-14 | 3.98 | 3.99 | 3.92 | 3.93 | 5.6M |
| 2025-03-13 | 3.77 | 4.00 | 3.76 | 3.86 | 8.5M |
| 2025-03-12 | 3.82 | 3.93 | 3.79 | 3.90 | 10.7M |
| 2025-03-11 | 3.92 | 4.11 | 3.90 | 4.04 | 13.1M |
| 2025-03-10 | 3.82 | 3.85 | 3.66 | 3.75 | 11.2M |
| 2025-03-07 | 3.76 | 3.91 | 3.76 | 3.88 | 10.0M |
| 2025-03-06 | 3.68 | 3.82 | 3.67 | 3.74 | 10.4M |
| 2025-03-05 | 3.42 | 3.58 | 3.42 | 3.57 | 6.7M |
| 2025-03-04 | 3.32 | 3.40 | 3.23 | 3.36 | 5.9M |
| 2025-03-03 | 3.37 | 3.40 | 3.23 | 3.23 | 7.4M |
| 2025-02-28 | 3.09 | 3.21 | 3.05 | 3.19 | 11.4M |
| 2025-02-27 | 3.22 | 3.26 | 3.17 | 3.20 | 10.9M |
| 2025-02-26 | 3.33 | 3.44 | 3.31 | 3.35 | 10.1M |
| 2025-02-25 | 3.47 | 3.54 | 3.37 | 3.47 | 10.3M |
| 2025-02-24 | 3.45 | 3.61 | 3.41 | 3.57 | 7.3M |
| 2025-02-21 | 3.55 | 3.61 | 3.48 | 3.51 | 9.1M |
| 2025-02-20 | 3.66 | 3.78 | 3.66 | 3.73 | 6.3M |
| 2025-02-19 | 3.69 | 3.72 | 3.58 | 3.61 | 9.5M |
| 2025-02-18 | 3.72 | 3.85 | 3.65 | 3.83 | 7.1M |
| 2025-02-14 | 3.91 | 3.95 | 3.82 | 3.83 | 9.0M |
| 2025-02-13 | 3.80 | 3.97 | 3.70 | 3.96 | 8.3M |
| 2025-02-12 | 3.89 | 4.08 | 3.89 | 3.98 | 7.8M |
| 2025-02-11 | 3.88 | 4.04 | 3.85 | 3.96 | 5.9M |
| 2025-02-10 | 4.04 | 4.09 | 3.96 | 4.00 | 4.0M |
| 2025-02-07 | 3.97 | 4.01 | 3.90 | 3.91 | 8.0M |
| 2025-02-06 | 4.06 | 4.06 | 3.91 | 4.00 | 7.2M |
| 2025-02-05 | 4.08 | 4.10 | 3.97 | 4.03 | 7.8M |
| 2025-02-04 | 3.94 | 4.07 | 3.93 | 4.04 | 9.3M |
| 2025-02-03 | 3.81 | 4.03 | 3.81 | 3.90 | 9.7M |
| 2025-01-31 | 3.91 | 3.91 | 3.77 | 3.81 | 10.8M |
| 2025-01-30 | 3.68 | 3.83 | 3.65 | 3.81 | 9.3M |
| 2025-01-29 | 3.53 | 3.59 | 3.43 | 3.54 | 6.5M |
| 2025-01-28 | 3.52 | 3.53 | 3.42 | 3.50 | 4.5M |
| 2025-01-27 | 3.58 | 3.64 | 3.47 | 3.52 | 8.2M |
| 2025-01-24 | 3.80 | 3.86 | 3.75 | 3.76 | 5.2M |
| 2025-01-23 | 3.58 | 3.67 | 3.56 | 3.66 | 4.4M |
| 2025-01-22 | 3.58 | 3.72 | 3.52 | 3.64 | 6.6M |
| 2025-01-21 | 3.61 | 3.63 | 3.56 | 3.57 | 5.8M |
| 2025-01-17 | 3.51 | 3.58 | 3.45 | 3.50 | 6.6M |
| 2025-01-16 | 3.62 | 3.63 | 3.34 | 3.40 | 8.9M |
| 2025-01-15 | 3.67 | 3.67 | 3.53 | 3.62 | 4.2M |
| 2025-01-14 | 3.49 | 3.61 | 3.49 | 3.56 | 3.7M |
| 2025-01-13 | 3.46 | 3.58 | 3.40 | 3.52 | 4.5M |
| 2025-01-10 | 3.65 | 3.73 | 3.56 | 3.60 | 6.5M |
| 2025-01-08 | 3.48 | 3.54 | 3.43 | 3.52 | 4.3M |
| 2025-01-07 | 3.50 | 3.55 | 3.43 | 3.51 | 7.2M |
| 2025-01-06 | 3.41 | 3.45 | 3.35 | 3.35 | 4.6M |
| 2025-01-03 | 3.43 | 3.44 | 3.32 | 3.37 | 5.8M |
| 2025-01-02 | 3.41 | 3.51 | 3.40 | 3.47 | 5.4M |