10.67
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 11.08 | 11.42 | 10.42 | 10.67 | 6.7M |
| 2025-09-26 | 11.02 | 11.69 | 10.74 | 10.93 | 5.8M |
| 2025-09-25 | 10.44 | 11.14 | 10.06 | 11.08 | 8.2M |
| 2025-09-24 | 11.89 | 12.00 | 10.85 | 11.09 | 8.9M |
| 2025-09-23 | 12.18 | 12.29 | 11.40 | 11.69 | 10.2M |
| 2025-09-22 | 11.51 | 12.07 | 11.15 | 12.06 | 8.2M |
| 2025-09-19 | 11.52 | 12.10 | 11.40 | 11.77 | 17.2M |
| 2025-09-18 | 10.51 | 11.54 | 10.51 | 11.47 | 14.2M |
| 2025-09-17 | 9.15 | 10.43 | 8.91 | 10.39 | 16.4M |
| 2025-09-16 | 8.40 | 9.24 | 8.08 | 9.14 | 11.6M |
| 2025-09-15 | 8.40 | 8.76 | 8.17 | 8.37 | 8.8M |
| 2025-09-12 | 8.12 | 8.34 | 7.96 | 8.13 | 6.0M |
| 2025-09-11 | 7.68 | 8.47 | 7.41 | 8.14 | 13.9M |
| 2025-09-10 | 8.01 | 8.18 | 7.37 | 7.37 | 9.3M |
| 2025-09-09 | 7.70 | 7.86 | 7.31 | 7.82 | 7.8M |
| 2025-09-08 | 7.18 | 7.94 | 7.18 | 7.69 | 10.4M |
| 2025-09-05 | 7.02 | 7.32 | 6.68 | 7.11 | 4.2M |
| 2025-09-04 | 7.02 | 7.13 | 6.83 | 6.93 | 5.3M |
| 2025-09-03 | 7.45 | 7.52 | 7.08 | 7.09 | 3.8M |
| 2025-09-02 | 6.84 | 7.42 | 6.66 | 7.32 | 4.6M |
| 2025-08-29 | 7.36 | 7.36 | 6.78 | 7.09 | 4.7M |
| 2025-08-28 | 7.34 | 7.51 | 7.02 | 7.38 | 4.4M |
| 2025-08-27 | 7.83 | 7.85 | 7.29 | 7.30 | 4.9M |
| 2025-08-26 | 7.58 | 7.86 | 7.43 | 7.81 | 7.2M |
| 2025-08-25 | 7.16 | 7.75 | 6.96 | 7.68 | 6.3M |
| 2025-08-22 | 6.71 | 7.31 | 6.70 | 7.17 | 6.0M |
| 2025-08-21 | 6.62 | 6.95 | 6.55 | 6.79 | 3.5M |
| 2025-08-20 | 6.62 | 6.83 | 6.36 | 6.74 | 4.9M |
| 2025-08-19 | 7.19 | 7.21 | 6.68 | 6.74 | 4.6M |
| 2025-08-18 | 7.04 | 7.31 | 6.86 | 7.21 | 4.1M |
| 2025-08-15 | 7.43 | 7.43 | 6.94 | 7.11 | 4.9M |
| 2025-08-14 | 7.48 | 7.75 | 7.21 | 7.44 | 5.3M |
| 2025-08-13 | 7.93 | 8.07 | 7.05 | 7.67 | 12.9M |
| 2025-08-12 | 7.79 | 8.16 | 7.55 | 7.76 | 8.8M |
| 2025-08-11 | 8.15 | 8.51 | 7.63 | 7.69 | 10.5M |
| 2025-08-08 | 8.60 | 9.66 | 7.64 | 8.06 | 21.6M |
| 2025-08-07 | 8.00 | 8.05 | 7.43 | 7.72 | 6.8M |
| 2025-08-06 | 8.32 | 8.36 | 7.80 | 7.90 | 8.1M |
| 2025-08-05 | 7.81 | 8.49 | 7.68 | 8.32 | 11.1M |
| 2025-08-04 | 6.86 | 7.79 | 6.76 | 7.54 | 10.1M |
| 2025-08-01 | 6.45 | 6.58 | 6.07 | 6.36 | 7.1M |
| 2025-07-31 | 7.10 | 7.33 | 6.83 | 6.93 | 6.3M |
| 2025-07-30 | 7.17 | 7.35 | 6.87 | 7.01 | 6.1M |
| 2025-07-29 | 8.15 | 8.15 | 7.08 | 7.14 | 10.1M |
| 2025-07-28 | 8.20 | 8.65 | 7.99 | 8.29 | 7.3M |
| 2025-07-25 | 8.28 | 8.35 | 7.86 | 8.20 | 6.1M |
| 2025-07-24 | 8.07 | 8.38 | 7.75 | 8.29 | 7.0M |
| 2025-07-23 | 8.47 | 8.56 | 7.81 | 8.03 | 8.0M |
| 2025-07-22 | 8.20 | 8.47 | 7.66 | 8.19 | 12.0M |
| 2025-07-21 | 8.99 | 9.09 | 8.36 | 8.38 | 12.4M |
| 2025-07-18 | 8.45 | 9.00 | 8.01 | 8.66 | 19.9M |
| 2025-07-17 | 7.42 | 8.12 | 7.21 | 8.06 | 14.4M |
| 2025-07-16 | 7.45 | 7.80 | 7.22 | 7.45 | 12.1M |
| 2025-07-15 | 7.36 | 7.77 | 7.29 | 7.49 | 16.8M |
| 2025-07-14 | 6.42 | 6.75 | 6.23 | 6.73 | 8.0M |
| 2025-07-11 | 6.30 | 6.50 | 5.88 | 6.44 | 10.4M |
| 2025-07-10 | 6.53 | 6.96 | 6.31 | 6.50 | 17.3M |
| 2025-07-09 | 5.60 | 6.10 | 5.39 | 5.96 | 16.0M |
| 2025-07-08 | 5.39 | 5.60 | 4.96 | 5.53 | 16.0M |
| 2025-07-07 | 4.73 | 4.98 | 4.49 | 4.94 | 9.5M |
| 2025-07-03 | 4.49 | 4.83 | 4.37 | 4.68 | 5.7M |
| 2025-07-02 | 3.96 | 4.39 | 3.92 | 4.38 | 6.4M |
| 2025-07-01 | 4.21 | 4.23 | 3.80 | 3.91 | 5.7M |
| 2025-06-30 | 4.19 | 4.34 | 4.05 | 4.21 | 4.4M |
| 2025-06-27 | 4.33 | 4.35 | 4.00 | 4.07 | 15.8M |
| 2025-06-26 | 3.78 | 4.30 | 3.76 | 4.27 | 9.7M |
| 2025-06-25 | 3.86 | 3.93 | 3.64 | 3.78 | 3.4M |
| 2025-06-24 | 3.67 | 3.83 | 3.57 | 3.79 | 4.0M |
| 2025-06-23 | 3.75 | 3.77 | 3.43 | 3.45 | 4.8M |
| 2025-06-20 | 3.81 | 3.90 | 3.43 | 3.84 | 5.7M |
| 2025-06-18 | 3.75 | 3.92 | 3.72 | 3.77 | 3.4M |
| 2025-06-17 | 4.00 | 4.03 | 3.77 | 3.78 | 4.9M |
| 2025-06-16 | 3.90 | 4.27 | 3.90 | 4.08 | 5.3M |
| 2025-06-13 | 3.71 | 3.95 | 3.71 | 3.82 | 5.1M |
| 2025-06-12 | 3.36 | 4.05 | 3.29 | 3.94 | 11.7M |
| 2025-06-11 | 3.19 | 3.35 | 3.12 | 3.34 | 5.8M |
| 2025-06-10 | 3.17 | 3.27 | 3.07 | 3.13 | 4.8M |
| 2025-06-09 | 2.98 | 3.15 | 2.98 | 3.15 | 5.2M |
| 2025-06-06 | 2.66 | 2.92 | 2.66 | 2.90 | 3.8M |
| 2025-06-05 | 2.76 | 2.79 | 2.61 | 2.63 | 2.5M |
| 2025-06-04 | 2.69 | 2.74 | 2.55 | 2.74 | 2.7M |
| 2025-06-03 | 2.68 | 2.74 | 2.60 | 2.65 | 2.1M |
| 2025-06-02 | 2.71 | 2.76 | 2.63 | 2.64 | 1.8M |
| 2025-05-30 | 2.80 | 2.85 | 2.66 | 2.69 | 2.5M |
| 2025-05-29 | 3.17 | 3.17 | 2.83 | 2.83 | 3.8M |
| 2025-05-28 | 2.96 | 3.02 | 2.79 | 2.98 | 5.4M |
| 2025-05-27 | 2.89 | 3.05 | 2.76 | 2.81 | 6.9M |
| 2025-05-23 | 2.46 | 2.72 | 2.42 | 2.71 | 4.2M |
| 2025-05-22 | 2.37 | 2.54 | 2.34 | 2.52 | 2.0M |
| 2025-05-21 | 2.53 | 2.54 | 2.39 | 2.42 | 2.4M |
| 2025-05-20 | 2.62 | 2.62 | 2.48 | 2.55 | 2.1M |
| 2025-05-19 | 2.62 | 2.69 | 2.57 | 2.62 | 2.6M |
| 2025-05-16 | 2.76 | 2.80 | 2.60 | 2.72 | 3.5M |
| 2025-05-15 | 2.75 | 2.79 | 2.67 | 2.73 | 2.9M |
| 2025-05-14 | 2.87 | 2.91 | 2.76 | 2.83 | 3.1M |
| 2025-05-13 | 2.77 | 2.92 | 2.72 | 2.87 | 3.7M |
| 2025-05-12 | 2.57 | 2.75 | 2.48 | 2.74 | 5.6M |
| 2025-05-09 | 2.59 | 2.59 | 2.32 | 2.47 | 4.2M |
| 2025-05-08 | 2.43 | 2.55 | 2.38 | 2.49 | 3.5M |
| 2025-05-07 | 2.33 | 2.37 | 2.26 | 2.36 | 1.9M |
| 2025-05-06 | 2.20 | 2.32 | 2.16 | 2.32 | 1.8M |
| 2025-05-05 | 2.31 | 2.38 | 2.24 | 2.28 | 1.7M |
| 2025-05-02 | 2.22 | 2.41 | 2.22 | 2.35 | 2.6M |
| 2025-05-01 | 2.20 | 2.30 | 2.17 | 2.19 | 2.0M |
| 2025-04-30 | 2.12 | 2.21 | 2.10 | 2.16 | 1.4M |
| 2025-04-29 | 2.54 | 2.56 | 1.97 | 2.22 | 11.3M |
| 2025-04-28 | 2.57 | 2.57 | 2.37 | 2.54 | 2.0M |
| 2025-04-25 | 2.48 | 2.56 | 2.44 | 2.56 | 1.2M |
| 2025-04-24 | 2.49 | 2.50 | 2.37 | 2.49 | 2.0M |
| 2025-04-23 | 2.38 | 2.55 | 2.31 | 2.34 | 2.5M |
| 2025-04-22 | 2.10 | 2.20 | 2.07 | 2.17 | 1.5M |
| 2025-04-21 | 2.07 | 2.15 | 2.00 | 2.07 | 1.8M |
| 2025-04-17 | 2.24 | 2.26 | 2.14 | 2.14 | 1.5M |
| 2025-04-16 | 2.33 | 2.36 | 2.21 | 2.25 | 1.9M |
| 2025-04-15 | 2.42 | 2.52 | 2.37 | 2.44 | 1.6M |
| 2025-04-14 | 2.53 | 2.56 | 2.34 | 2.41 | 1.5M |
| 2025-04-11 | 2.35 | 2.44 | 2.28 | 2.43 | 1.2M |
| 2025-04-10 | 2.45 | 2.51 | 2.29 | 2.34 | 2.2M |
| 2025-04-09 | 2.10 | 2.60 | 2.10 | 2.54 | 4.1M |
| 2025-04-08 | 2.60 | 2.60 | 2.10 | 2.12 | 3.0M |
| 2025-04-07 | 2.20 | 2.55 | 2.12 | 2.44 | 2.9M |
| 2025-04-04 | 2.40 | 2.44 | 2.25 | 2.38 | 2.9M |
| 2025-04-03 | 2.49 | 2.58 | 2.48 | 2.54 | 2.0M |
| 2025-04-02 | 2.49 | 2.78 | 2.48 | 2.76 | 2.7M |
| 2025-04-01 | 2.72 | 2.73 | 2.40 | 2.58 | 3.6M |
| 2025-03-31 | 2.62 | 2.75 | 2.60 | 2.68 | 1.8M |
| 2025-03-28 | 2.92 | 2.95 | 2.64 | 2.81 | 4.3M |
| 2025-03-27 | 3.02 | 3.08 | 2.86 | 2.95 | 3.3M |
| 2025-03-26 | 3.36 | 3.37 | 2.99 | 3.06 | 4.1M |
| 2025-03-25 | 3.24 | 3.32 | 3.02 | 3.30 | 6.4M |
| 2025-03-24 | 3.33 | 3.61 | 3.23 | 3.30 | 10.2M |
| 2025-03-21 | 2.18 | 3.11 | 2.07 | 3.11 | 12.0M |
| 2025-03-20 | 2.27 | 2.38 | 2.15 | 2.31 | 7.6M |
| 2025-03-19 | 2.25 | 2.39 | 2.19 | 2.20 | 3.9M |
| 2025-03-18 | 2.18 | 2.34 | 2.11 | 2.23 | 4.1M |
| 2025-03-17 | 2.09 | 2.29 | 2.07 | 2.23 | 4.0M |
| 2025-03-14 | 1.85 | 2.05 | 1.80 | 2.04 | 2.2M |
| 2025-03-13 | 1.91 | 1.91 | 1.74 | 1.79 | 1.6M |
| 2025-03-12 | 1.84 | 1.91 | 1.80 | 1.88 | 1.9M |
| 2025-03-11 | 1.80 | 1.87 | 1.70 | 1.78 | 2.2M |
| 2025-03-10 | 1.97 | 2.00 | 1.77 | 1.83 | 2.3M |
| 2025-03-07 | 2.00 | 2.06 | 1.87 | 2.00 | 2.2M |
| 2025-03-06 | 2.07 | 2.12 | 1.90 | 1.99 | 4.0M |
| 2025-03-05 | 2.25 | 2.33 | 2.06 | 2.07 | 3.0M |
| 2025-03-04 | 2.15 | 2.31 | 1.90 | 2.22 | 3.2M |
| 2025-03-03 | 2.60 | 2.65 | 2.30 | 2.34 | 2.2M |
| 2025-02-28 | 2.47 | 2.57 | 2.40 | 2.55 | 1.7M |
| 2025-02-27 | 2.78 | 2.84 | 2.53 | 2.54 | 2.2M |
| 2025-02-26 | 2.74 | 2.83 | 2.52 | 2.77 | 1.9M |
| 2025-02-25 | 2.80 | 2.83 | 2.43 | 2.52 | 4.0M |
| 2025-02-24 | 3.00 | 3.01 | 2.78 | 2.79 | 3.2M |
| 2025-02-21 | 3.36 | 3.40 | 3.00 | 3.00 | 3.3M |
| 2025-02-20 | 3.37 | 3.41 | 3.21 | 3.32 | 2.0M |
| 2025-02-19 | 3.39 | 3.58 | 3.34 | 3.36 | 2.9M |
| 2025-02-18 | 3.43 | 3.65 | 3.28 | 3.38 | 3.7M |
| 2025-02-14 | 3.47 | 3.54 | 3.31 | 3.39 | 1.3M |
| 2025-02-13 | 3.34 | 3.42 | 3.24 | 3.42 | 1.6M |
| 2025-02-12 | 3.25 | 3.37 | 3.22 | 3.35 | 1.8M |
| 2025-02-11 | 3.63 | 3.63 | 3.26 | 3.34 | 2.9M |
| 2025-02-10 | 3.68 | 3.98 | 3.62 | 3.63 | 4.8M |
| 2025-02-07 | 3.43 | 3.74 | 3.43 | 3.61 | 3.8M |
| 2025-02-06 | 3.15 | 3.46 | 3.11 | 3.41 | 3.8M |
| 2025-02-05 | 3.22 | 3.33 | 3.10 | 3.15 | 2.2M |
| 2025-02-04 | 3.26 | 3.30 | 3.15 | 3.20 | 1.7M |
| 2025-02-03 | 3.05 | 3.28 | 2.92 | 3.20 | 3.6M |
| 2025-01-31 | 3.37 | 3.55 | 3.21 | 3.33 | 2.8M |
| 2025-01-30 | 3.23 | 3.47 | 3.23 | 3.34 | 2.6M |
| 2025-01-29 | 3.30 | 3.34 | 3.10 | 3.18 | 2.0M |
| 2025-01-28 | 3.23 | 3.27 | 3.01 | 3.26 | 2.8M |
| 2025-01-27 | 3.55 | 3.61 | 3.03 | 3.08 | 4.9M |
| 2025-01-24 | 3.36 | 3.93 | 3.29 | 3.64 | 6.1M |
| 2025-01-23 | 3.40 | 3.57 | 3.27 | 3.37 | 2.1M |
| 2025-01-22 | 3.24 | 3.53 | 3.09 | 3.46 | 5.4M |
| 2025-01-21 | 3.60 | 3.65 | 3.03 | 3.28 | 4.6M |
| 2025-01-17 | 3.56 | 3.85 | 3.22 | 3.36 | 4.5M |
| 2025-01-16 | 3.33 | 3.71 | 3.17 | 3.53 | 2.9M |
| 2025-01-15 | 3.54 | 3.78 | 3.28 | 3.32 | 3.5M |
| 2025-01-14 | 3.65 | 3.90 | 3.27 | 3.41 | 2.8M |
| 2025-01-13 | 3.40 | 3.49 | 3.03 | 3.25 | 3.7M |
| 2025-01-10 | 3.22 | 4.14 | 3.20 | 3.59 | 9.5M |
| 2025-01-08 | 3.55 | 3.58 | 2.87 | 3.03 | 4.6M |
| 2025-01-07 | 3.92 | 4.21 | 3.42 | 3.54 | 4.7M |
| 2025-01-06 | 3.53 | 4.15 | 3.30 | 3.84 | 9.7M |
| 2025-01-03 | 2.95 | 3.39 | 2.87 | 3.28 | 4.8M |
| 2025-01-02 | 2.88 | 3.04 | 2.71 | 2.86 | 2.8M |