26.08
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 9.38 | 9.81 | 9.01 | 9.22 | 103.4M |
| 2024-12-30 | 8.31 | 8.97 | 8.25 | 8.97 | 41.3M |
| 2024-12-27 | 7.91 | 8.36 | 7.85 | 8.15 | 36.0M |
| 2024-12-26 | 8.02 | 8.20 | 7.92 | 7.99 | 28.9M |
| 2024-12-25 | 7.86 | 8.27 | 7.77 | 8.01 | 38.6M |
| 2024-12-24 | 7.71 | 8.18 | 7.56 | 7.91 | 41.3M |
| 2024-12-23 | 8.07 | 8.08 | 7.66 | 7.66 | 33.7M |
| 2024-12-20 | 8.20 | 8.29 | 8.11 | 8.13 | 28.8M |
| 2024-12-19 | 8.36 | 8.57 | 8.11 | 8.20 | 44.3M |
| 2024-12-18 | 8.50 | 8.95 | 8.46 | 8.57 | 46.0M |
| 2024-12-17 | 9.09 | 9.25 | 8.51 | 8.56 | 66.6M |
| 2024-12-16 | 9.15 | 9.96 | 8.73 | 9.30 | 119.0M |
| 2024-12-13 | 8.20 | 9.05 | 8.08 | 9.05 | 78.2M |
| 2024-12-12 | 7.95 | 8.50 | 7.80 | 8.23 | 66.0M |
| 2024-12-11 | 7.93 | 8.04 | 7.82 | 7.98 | 50.1M |
| 2024-12-10 | 8.08 | 8.08 | 7.67 | 7.69 | 38.2M |
| 2024-12-09 | 7.79 | 8.04 | 7.69 | 7.84 | 37.4M |
| 2024-12-06 | 7.75 | 7.85 | 7.67 | 7.80 | 25.6M |
| 2024-12-05 | 7.51 | 7.79 | 7.50 | 7.75 | 27.5M |
| 2024-12-04 | 7.80 | 7.84 | 7.54 | 7.60 | 29.6M |
| 2024-12-03 | 7.92 | 7.92 | 7.69 | 7.86 | 41.9M |
| 2024-12-02 | 7.60 | 7.95 | 7.56 | 7.95 | 47.8M |
| 2024-11-29 | 7.65 | 7.72 | 7.43 | 7.64 | 35.0M |
| 2024-11-28 | 7.65 | 7.74 | 7.54 | 7.63 | 29.6M |
| 2024-11-27 | 7.43 | 7.66 | 7.18 | 7.65 | 40.4M |
| 2024-11-26 | 7.56 | 7.65 | 7.41 | 7.45 | 28.9M |
| 2024-11-25 | 7.83 | 7.90 | 7.36 | 7.57 | 51.6M |
| 2024-11-22 | 8.34 | 8.48 | 7.90 | 7.90 | 49.9M |
| 2024-11-21 | 8.35 | 8.53 | 8.25 | 8.35 | 58.6M |
| 2024-11-20 | 8.13 | 8.47 | 8.05 | 8.41 | 69.0M |
| 2024-11-19 | 8.00 | 8.32 | 7.76 | 8.10 | 95.9M |
| 2024-11-18 | 9.57 | 9.58 | 8.62 | 8.62 | 80.6M |
| 2024-11-15 | 10.00 | 11.32 | 9.58 | 9.58 | 181.1M |
| 2024-11-14 | 9.00 | 10.37 | 8.90 | 10.37 | 156.1M |
| 2024-11-13 | 9.26 | 9.43 | 8.88 | 9.43 | 166.6M |
| 2024-11-12 | 8.89 | 9.17 | 8.47 | 8.57 | 103.1M |
| 2024-11-11 | 9.58 | 9.80 | 8.91 | 9.01 | 143.5M |
| 2024-11-08 | 8.37 | 9.89 | 8.37 | 9.15 | 177.0M |
| 2024-11-07 | 9.28 | 9.28 | 8.44 | 9.15 | 250.2M |
| 2024-11-06 | 8.44 | 8.44 | 8.44 | 8.44 | 4.3M |
| 2024-11-05 | 7.67 | 7.67 | 7.67 | 7.67 | 6.5M |
| 2024-11-04 | 6.97 | 6.97 | 6.75 | 6.97 | 40.4M |
| 2024-11-01 | 7.03 | 7.23 | 6.19 | 6.34 | 139.2M |
| 2024-10-31 | 6.70 | 6.70 | 6.21 | 6.70 | 142.9M |
| 2024-10-30 | 5.85 | 6.09 | 5.81 | 6.09 | 35.4M |
| 2024-10-29 | 5.29 | 5.62 | 5.16 | 5.54 | 74.8M |
| 2024-10-28 | 5.10 | 5.34 | 5.07 | 5.29 | 35.7M |
| 2024-10-25 | 4.98 | 5.10 | 4.96 | 5.10 | 20.0M |
| 2024-10-24 | 4.99 | 5.00 | 4.94 | 4.97 | 10.1M |
| 2024-10-23 | 5.01 | 5.07 | 4.97 | 4.99 | 15.8M |
| 2024-10-22 | 4.93 | 5.02 | 4.92 | 5.01 | 16.8M |
| 2024-10-21 | 4.97 | 4.99 | 4.91 | 4.94 | 20.4M |
| 2024-10-18 | 4.91 | 5.04 | 4.84 | 4.96 | 23.1M |
| 2024-10-17 | 5.12 | 5.13 | 4.89 | 4.91 | 26.5M |
| 2024-10-16 | 4.96 | 5.12 | 4.92 | 5.10 | 29.4M |
| 2024-10-15 | 5.15 | 5.17 | 5.01 | 5.01 | 28.7M |
| 2024-10-14 | 5.17 | 5.21 | 5.05 | 5.21 | 23.8M |
| 2024-10-11 | 5.20 | 5.26 | 5.00 | 5.06 | 23.2M |
| 2024-10-10 | 5.01 | 5.42 | 4.91 | 5.19 | 50.5M |
| 2024-10-09 | 5.38 | 5.38 | 4.98 | 5.01 | 40.4M |
| 2024-10-08 | 5.70 | 5.80 | 5.17 | 5.49 | 60.0M |
| 2024-09-30 | 5.17 | 5.35 | 4.96 | 5.28 | 51.1M |
| 2024-09-27 | 4.84 | 4.92 | 4.76 | 4.92 | 23.4M |
| 2024-09-26 | 4.56 | 4.75 | 4.53 | 4.75 | 25.7M |
| 2024-09-25 | 4.56 | 4.70 | 4.53 | 4.56 | 24.9M |
| 2024-09-24 | 4.43 | 4.51 | 4.41 | 4.50 | 15.0M |
| 2024-09-23 | 4.39 | 4.43 | 4.35 | 4.40 | 8.2M |
| 2024-09-20 | 4.38 | 4.43 | 4.34 | 4.42 | 10.5M |
| 2024-09-19 | 4.28 | 4.39 | 4.26 | 4.39 | 15.9M |
| 2024-09-18 | 4.25 | 4.27 | 4.16 | 4.25 | 7.5M |
| 2024-09-13 | 4.25 | 4.29 | 4.21 | 4.23 | 7.3M |
| 2024-09-12 | 4.25 | 4.28 | 4.23 | 4.23 | 6.8M |
| 2024-09-11 | 4.27 | 4.29 | 4.22 | 4.25 | 7.2M |
| 2024-09-10 | 4.29 | 4.32 | 4.19 | 4.29 | 10.5M |
| 2024-09-09 | 4.25 | 4.30 | 4.21 | 4.27 | 9.2M |
| 2024-09-06 | 4.38 | 4.39 | 4.26 | 4.28 | 12.1M |
| 2024-09-05 | 4.34 | 4.41 | 4.34 | 4.37 | 10.4M |
| 2024-09-04 | 4.35 | 4.45 | 4.34 | 4.35 | 13.0M |
| 2024-09-03 | 4.40 | 4.43 | 4.34 | 4.40 | 15.2M |
| 2024-09-02 | 4.37 | 4.52 | 4.34 | 4.40 | 31.8M |
| 2024-08-30 | 4.26 | 4.54 | 4.25 | 4.41 | 44.3M |
| 2024-08-29 | 4.29 | 4.30 | 4.16 | 4.18 | 33.9M |
| 2024-08-28 | 4.60 | 4.69 | 4.32 | 4.38 | 53.6M |
| 2024-08-27 | 4.36 | 4.75 | 4.25 | 4.68 | 68.4M |
| 2024-08-26 | 4.29 | 4.49 | 4.24 | 4.32 | 31.2M |
| 2024-08-23 | 4.10 | 4.11 | 4.01 | 4.08 | 7.9M |
| 2024-08-22 | 4.17 | 4.20 | 4.10 | 4.11 | 6.8M |
| 2024-08-21 | 4.22 | 4.22 | 4.15 | 4.17 | 4.9M |
| 2024-08-20 | 4.30 | 4.30 | 4.18 | 4.21 | 8.9M |
| 2024-08-19 | 4.28 | 4.31 | 4.25 | 4.30 | 5.7M |
| 2024-08-16 | 4.31 | 4.33 | 4.25 | 4.28 | 8.6M |
| 2024-08-15 | 4.29 | 4.34 | 4.24 | 4.32 | 10.2M |
| 2024-08-14 | 4.32 | 4.42 | 4.31 | 4.31 | 10.6M |
| 2024-08-13 | 4.29 | 4.33 | 4.25 | 4.33 | 7.7M |
| 2024-08-12 | 4.36 | 4.41 | 4.28 | 4.30 | 10.8M |
| 2024-08-09 | 4.36 | 4.46 | 4.35 | 4.38 | 14.2M |
| 2024-08-08 | 4.33 | 4.37 | 4.29 | 4.35 | 8.5M |
| 2024-08-07 | 4.38 | 4.41 | 4.34 | 4.35 | 7.0M |
| 2024-08-06 | 4.38 | 4.41 | 4.33 | 4.38 | 8.0M |
| 2024-08-05 | 4.41 | 4.47 | 4.33 | 4.34 | 12.2M |
| 2024-08-02 | 4.41 | 4.48 | 4.39 | 4.44 | 12.2M |
| 2024-08-01 | 4.44 | 4.48 | 4.43 | 4.44 | 13.9M |
| 2024-07-31 | 4.34 | 4.45 | 4.33 | 4.44 | 17.8M |
| 2024-07-30 | 4.31 | 4.35 | 4.26 | 4.35 | 12.8M |
| 2024-07-29 | 4.23 | 4.31 | 4.20 | 4.28 | 10.2M |
| 2024-07-26 | 4.20 | 4.25 | 4.19 | 4.23 | 7.5M |
| 2024-07-25 | 4.14 | 4.22 | 4.13 | 4.21 | 7.4M |
| 2024-07-24 | 4.20 | 4.23 | 4.15 | 4.16 | 8.3M |
| 2024-07-23 | 4.23 | 4.27 | 4.20 | 4.21 | 8.4M |
| 2024-07-22 | 4.24 | 4.25 | 4.20 | 4.24 | 8.1M |
| 2024-07-19 | 4.29 | 4.33 | 4.24 | 4.26 | 11.6M |
| 2024-07-18 | 4.27 | 4.32 | 4.23 | 4.32 | 17.3M |
| 2024-07-17 | 4.24 | 4.53 | 4.18 | 4.35 | 30.7M |
| 2024-07-16 | 4.19 | 4.20 | 4.14 | 4.17 | 5.7M |
| 2024-07-15 | 4.27 | 4.27 | 4.17 | 4.20 | 7.9M |
| 2024-07-12 | 4.30 | 4.34 | 4.27 | 4.30 | 9.8M |
| 2024-07-11 | 4.27 | 4.31 | 4.25 | 4.29 | 9.3M |
| 2024-07-10 | 4.22 | 4.27 | 4.18 | 4.21 | 5.2M |
| 2024-07-09 | 4.21 | 4.26 | 4.13 | 4.25 | 7.4M |
| 2024-07-08 | 4.30 | 4.31 | 4.19 | 4.21 | 8.0M |
| 2024-07-05 | 4.30 | 4.33 | 4.23 | 4.33 | 6.2M |
| 2024-07-04 | 4.42 | 4.43 | 4.28 | 4.30 | 9.9M |
| 2024-07-03 | 4.44 | 4.46 | 4.41 | 4.42 | 6.7M |
| 2024-07-02 | 4.44 | 4.49 | 4.41 | 4.44 | 8.1M |
| 2024-07-01 | 4.36 | 4.45 | 4.36 | 4.45 | 9.5M |
| 2024-06-28 | 4.33 | 4.42 | 4.32 | 4.36 | 9.6M |
| 2024-06-27 | 4.41 | 4.42 | 4.33 | 4.34 | 8.6M |
| 2024-06-26 | 4.35 | 4.44 | 4.29 | 4.43 | 10.2M |
| 2024-06-25 | 4.33 | 4.40 | 4.32 | 4.35 | 9.1M |
| 2024-06-24 | 4.44 | 4.49 | 4.33 | 4.34 | 11.1M |
| 2024-06-21 | 4.42 | 4.53 | 4.41 | 4.50 | 10.6M |
| 2024-06-20 | 4.55 | 4.56 | 4.40 | 4.42 | 15.4M |
| 2024-06-19 | 4.65 | 4.75 | 4.65 | 4.69 | 16.9M |
| 2024-06-18 | 4.61 | 4.66 | 4.58 | 4.66 | 8.0M |
| 2024-06-17 | 4.63 | 4.67 | 4.59 | 4.60 | 10.6M |
| 2024-06-14 | 4.61 | 4.69 | 4.57 | 4.67 | 9.7M |
| 2024-06-13 | 4.67 | 4.68 | 4.59 | 4.60 | 8.0M |
| 2024-06-12 | 4.65 | 4.70 | 4.63 | 4.66 | 8.9M |
| 2024-06-11 | 4.68 | 4.72 | 4.63 | 4.66 | 8.6M |
| 2024-06-07 | 4.65 | 4.77 | 4.63 | 4.73 | 12.7M |
| 2024-06-06 | 4.79 | 4.81 | 4.58 | 4.61 | 20.1M |
| 2024-06-05 | 4.90 | 4.90 | 4.79 | 4.79 | 11.0M |
| 2024-06-04 | 4.92 | 4.93 | 4.85 | 4.92 | 8.5M |
| 2024-06-03 | 4.97 | 4.98 | 4.84 | 4.89 | 12.6M |
| 2024-05-31 | 4.97 | 4.99 | 4.95 | 4.99 | 8.3M |
| 2024-05-30 | 5.00 | 5.03 | 4.95 | 4.96 | 10.1M |
| 2024-05-29 | 5.01 | 5.07 | 4.96 | 5.01 | 13.3M |
| 2024-05-28 | 5.14 | 5.15 | 5.01 | 5.03 | 12.2M |
| 2024-05-27 | 5.10 | 5.13 | 5.01 | 5.11 | 14.2M |
| 2024-05-24 | 5.20 | 5.20 | 5.07 | 5.09 | 19.9M |
| 2024-05-23 | 5.36 | 5.39 | 5.18 | 5.21 | 30.9M |
| 2024-05-22 | 5.30 | 5.47 | 5.29 | 5.41 | 33.2M |
| 2024-05-21 | 5.40 | 5.43 | 5.27 | 5.30 | 21.4M |
| 2024-05-20 | 5.44 | 5.50 | 5.38 | 5.41 | 26.6M |
| 2024-05-17 | 5.34 | 5.43 | 5.32 | 5.43 | 33.4M |
| 2024-05-16 | 5.23 | 5.40 | 5.22 | 5.33 | 36.8M |
| 2024-05-15 | 5.27 | 5.30 | 5.22 | 5.22 | 16.6M |
| 2024-05-14 | 5.26 | 5.29 | 5.21 | 5.27 | 12.7M |
| 2024-05-13 | 5.23 | 5.31 | 5.17 | 5.25 | 18.0M |
| 2024-05-10 | 5.34 | 5.37 | 5.22 | 5.28 | 20.6M |
| 2024-05-09 | 5.18 | 5.36 | 5.17 | 5.34 | 25.0M |
| 2024-05-08 | 5.33 | 5.35 | 5.18 | 5.20 | 27.4M |
| 2024-05-07 | 5.34 | 5.43 | 5.30 | 5.36 | 23.6M |
| 2024-05-06 | 5.32 | 5.46 | 5.30 | 5.31 | 34.6M |
| 2024-04-30 | 5.45 | 5.50 | 5.23 | 5.26 | 43.4M |
| 2024-04-29 | 5.47 | 5.52 | 5.36 | 5.49 | 45.3M |
| 2024-04-26 | 5.34 | 5.54 | 5.28 | 5.52 | 51.9M |
| 2024-04-25 | 5.42 | 5.49 | 5.31 | 5.38 | 33.8M |
| 2024-04-24 | 5.44 | 5.54 | 5.39 | 5.44 | 40.8M |
| 2024-04-23 | 5.44 | 5.61 | 5.39 | 5.40 | 47.1M |
| 2024-04-22 | 5.39 | 5.51 | 5.34 | 5.44 | 50.1M |
| 2024-04-19 | 5.20 | 5.42 | 5.18 | 5.39 | 54.2M |
| 2024-04-18 | 5.10 | 5.55 | 5.08 | 5.32 | 61.8M |
| 2024-04-17 | 4.83 | 5.12 | 4.83 | 5.12 | 28.7M |
| 2024-04-16 | 5.02 | 5.03 | 4.77 | 4.78 | 26.5M |
| 2024-04-15 | 5.14 | 5.20 | 4.89 | 5.07 | 26.5M |
| 2024-04-12 | 5.21 | 5.22 | 5.10 | 5.11 | 12.3M |
| 2024-04-11 | 5.12 | 5.25 | 5.09 | 5.16 | 14.5M |
| 2024-04-10 | 5.26 | 5.26 | 5.08 | 5.16 | 16.7M |
| 2024-04-09 | 5.22 | 5.29 | 5.21 | 5.27 | 13.1M |
| 2024-04-08 | 5.33 | 5.33 | 5.22 | 5.22 | 20.4M |
| 2024-04-03 | 5.34 | 5.37 | 5.26 | 5.36 | 18.6M |
| 2024-04-02 | 5.40 | 5.40 | 5.28 | 5.34 | 21.3M |
| 2024-04-01 | 5.29 | 5.43 | 5.26 | 5.37 | 29.9M |
| 2024-03-29 | 5.15 | 5.24 | 5.14 | 5.24 | 18.1M |
| 2024-03-28 | 4.99 | 5.17 | 4.97 | 5.14 | 19.6M |
| 2024-03-27 | 5.21 | 5.22 | 5.01 | 5.01 | 20.2M |
| 2024-03-26 | 5.18 | 5.25 | 5.13 | 5.22 | 20.4M |
| 2024-03-25 | 5.32 | 5.34 | 5.20 | 5.20 | 23.0M |
| 2024-03-22 | 5.43 | 5.43 | 5.27 | 5.34 | 26.6M |
| 2024-03-21 | 5.41 | 5.54 | 5.35 | 5.43 | 28.6M |
| 2024-03-20 | 5.35 | 5.42 | 5.30 | 5.40 | 24.8M |
| 2024-03-19 | 5.36 | 5.40 | 5.28 | 5.38 | 31.0M |
| 2024-03-18 | 5.28 | 5.38 | 5.28 | 5.37 | 27.5M |
| 2024-03-15 | 5.27 | 5.30 | 5.19 | 5.27 | 25.1M |
| 2024-03-14 | 5.38 | 5.41 | 5.21 | 5.30 | 46.4M |
| 2024-03-13 | 5.19 | 5.64 | 5.16 | 5.44 | 71.6M |
| 2024-03-12 | 5.13 | 5.25 | 5.05 | 5.24 | 44.6M |
| 2024-03-11 | 5.06 | 5.16 | 5.04 | 5.14 | 35.2M |
| 2024-03-08 | 5.01 | 5.06 | 4.96 | 5.03 | 27.0M |
| 2024-03-07 | 5.03 | 5.12 | 5.00 | 5.03 | 39.5M |
| 2024-03-06 | 5.02 | 5.17 | 5.00 | 5.04 | 44.5M |
| 2024-03-05 | 4.90 | 5.26 | 4.88 | 5.02 | 62.6M |
| 2024-03-04 | 5.01 | 5.02 | 4.86 | 4.94 | 32.0M |
| 2024-03-01 | 5.05 | 5.07 | 4.95 | 5.02 | 33.1M |
| 2024-02-29 | 4.91 | 5.06 | 4.86 | 5.05 | 44.9M |
| 2024-02-28 | 5.19 | 5.35 | 4.92 | 4.93 | 71.9M |
| 2024-02-27 | 5.04 | 5.21 | 5.01 | 5.19 | 61.5M |
| 2024-02-26 | 5.07 | 5.12 | 4.99 | 5.03 | 52.0M |
| 2024-02-23 | 5.06 | 5.12 | 4.96 | 5.08 | 57.3M |
| 2024-02-22 | 4.95 | 5.09 | 4.90 | 5.06 | 59.4M |
| 2024-02-21 | 4.80 | 5.17 | 4.80 | 4.95 | 81.4M |
| 2024-02-20 | 4.78 | 5.05 | 4.63 | 4.93 | 77.6M |
| 2024-02-19 | 4.58 | 4.83 | 4.55 | 4.77 | 69.9M |
| 2024-02-08 | 4.29 | 4.68 | 4.29 | 4.58 | 72.4M |
| 2024-02-07 | 4.73 | 4.83 | 4.26 | 4.28 | 104.2M |
| 2024-02-06 | 4.69 | 5.12 | 4.69 | 4.73 | 126.4M |
| 2024-02-05 | 5.33 | 5.39 | 5.21 | 5.21 | 29.1M |
| 2024-02-02 | 6.13 | 6.67 | 5.79 | 5.79 | 159.9M |
| 2024-02-01 | 6.94 | 7.20 | 6.43 | 6.43 | 117.2M |
| 2024-01-31 | 6.50 | 7.14 | 5.84 | 7.14 | 220.9M |
| 2024-01-30 | 5.42 | 6.49 | 5.31 | 6.49 | 227.2M |
| 2024-01-29 | 7.22 | 7.22 | 5.90 | 5.90 | 175.5M |
| 2024-01-26 | 6.56 | 6.56 | 6.32 | 6.56 | 61.4M |
| 2024-01-25 | 5.96 | 5.96 | 5.66 | 5.96 | 132.9M |
| 2024-01-24 | 5.42 | 5.42 | 5.42 | 5.42 | 15.4M |
| 2024-01-23 | 4.53 | 4.93 | 4.47 | 4.93 | 25.6M |
| 2024-01-22 | 4.77 | 4.80 | 4.45 | 4.48 | 13.7M |
| 2024-01-19 | 4.82 | 4.85 | 4.77 | 4.79 | 9.7M |
| 2024-01-18 | 4.74 | 4.81 | 4.61 | 4.79 | 14.8M |
| 2024-01-17 | 4.92 | 4.96 | 4.76 | 4.79 | 13.7M |
| 2024-01-16 | 4.97 | 4.98 | 4.87 | 4.97 | 10.8M |
| 2024-01-15 | 5.02 | 5.06 | 4.95 | 4.97 | 11.5M |
| 2024-01-12 | 5.06 | 5.13 | 5.04 | 5.06 | 8.0M |
| 2024-01-11 | 4.98 | 5.08 | 4.96 | 5.06 | 7.2M |
| 2024-01-10 | 5.02 | 5.06 | 4.94 | 4.98 | 10.2M |
| 2024-01-09 | 5.03 | 5.10 | 5.01 | 5.05 | 8.0M |
| 2024-01-08 | 5.08 | 5.13 | 5.03 | 5.03 | 9.0M |
| 2024-01-05 | 5.17 | 5.21 | 5.06 | 5.07 | 16.9M |
| 2024-01-04 | 5.26 | 5.31 | 5.15 | 5.18 | 13.9M |
| 2024-01-03 | 5.17 | 5.24 | 5.15 | 5.19 | 12.3M |
| 2024-01-02 | 5.15 | 5.19 | 5.13 | 5.17 | 12.3M |