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
2023-12-29 8.22 8.30 8.19 8.25 0.2M
2023-12-28 8.15 8.23 8.03 8.19 0.2M
2023-12-27 8.08 8.21 8.01 8.19 0.2M
2023-12-26 8.10 8.13 8.01 8.08 0.3M
2023-12-22 8.07 8.19 8.07 8.09 0.3M
2023-12-21 7.98 8.10 7.94 8.10 0.2M
2023-12-20 8.01 8.09 7.91 7.93 0.3M
2023-12-19 7.95 8.01 7.61 8.00 0.3M
2023-12-18 7.87 7.96 7.83 7.89 0.2M
2023-12-15 7.99 7.99 7.83 7.83 0.7M
2023-12-14 8.11 8.24 7.84 7.91 0.4M
2023-12-13 7.72 8.00 7.67 8.00 0.4M
2023-12-12 7.76 7.77 7.63 7.74 0.1M
2023-12-11 7.78 7.82 7.66 7.73 0.2M
2023-12-08 7.81 7.86 7.74 7.78 0.2M
2023-12-07 7.73 7.85 7.59 7.83 0.2M
2023-12-06 7.80 7.89 7.69 7.70 0.2M
2023-12-05 7.73 7.79 7.67 7.77 0.2M
2023-12-04 7.66 7.79 7.64 7.73 0.2M
2023-12-01 7.50 7.71 7.47 7.69 0.3M
2023-11-30 7.52 7.54 7.43 7.48 0.5M
2023-11-29 7.53 7.69 7.49 7.51 0.1M
2023-11-28 7.54 7.56 7.47 7.47 0.1M
2023-11-27 7.54 7.59 7.49 7.55 0.2M
2023-11-24 7.48 7.59 7.48 7.54 0.1M
2023-11-22 7.53 7.62 7.49 7.50 0.1M
2023-11-21 7.47 7.59 7.39 7.50 0.2M
2023-11-20 7.35 7.60 7.35 7.52 0.3M
2023-11-17 7.26 7.36 7.20 7.35 0.3M
2023-11-16 7.31 7.36 7.15 7.20 0.2M
2023-11-15 7.31 7.44 7.26 7.34 0.3M
2023-11-14 7.36 7.46 7.03 7.25 0.5M
2023-11-13 7.54 7.68 7.54 7.55 0.2M
2023-11-10 7.23 7.62 7.16 7.58 0.3M
2023-11-09 7.34 7.41 7.16 7.18 0.3M
2023-11-08 7.39 7.52 7.16 7.26 0.3M
2023-11-07 8.15 8.15 7.07 7.42 0.6M
2023-11-06 7.88 7.92 7.82 7.87 0.2M
2023-11-03 7.81 7.96 7.79 7.90 0.3M
2023-11-02 7.63 7.74 7.62 7.73 0.2M
2023-11-01 7.53 7.59 7.46 7.57 0.2M
2023-10-31 7.70 7.83 7.54 7.55 0.3M
2023-10-30 7.65 7.78 7.47 7.71 0.2M
2023-10-27 7.69 7.77 7.57 7.62 0.2M
2023-10-26 7.52 7.69 7.51 7.64 0.2M
2023-10-25 7.43 7.57 7.33 7.52 0.2M
2023-10-24 7.58 7.70 7.45 7.50 0.2M
2023-10-23 7.59 7.69 7.48 7.56 0.2M
2023-10-20 7.70 7.74 7.58 7.59 0.2M
2023-10-19 7.68 7.84 7.65 7.66 0.2M
2023-10-18 7.77 7.80 7.72 7.73 0.2M
2023-10-17 7.70 7.95 7.70 7.83 0.3M
2023-10-16 7.65 7.83 7.58 7.78 0.2M
2023-10-13 7.64 7.73 7.58 7.61 0.2M
2023-10-12 7.66 7.67 7.47 7.62 0.3M
2023-10-11 7.68 7.72 7.51 7.67 0.2M
2023-10-10 7.56 7.70 7.45 7.68 0.3M
2023-10-09 7.49 7.55 7.40 7.53 0.2M
2023-10-06 7.49 7.60 7.31 7.53 0.2M
2023-10-05 7.41 7.57 7.40 7.51 0.3M
2023-10-04 7.24 7.46 7.22 7.44 0.3M
2023-10-03 7.07 7.26 7.05 7.23 0.3M
2023-10-02 7.16 7.20 6.99 7.09 0.3M
2023-09-29 7.16 7.18 7.09 7.15 0.3M
2023-09-28 7.06 7.18 7.03 7.14 0.3M
2023-09-27 7.12 7.18 7.01 7.06 0.5M
2023-09-26 7.11 7.22 7.02 7.07 0.6M
2023-09-25 7.29 7.35 7.11 7.13 0.5M
2023-09-22 7.44 7.50 7.34 7.34 0.2M
2023-09-21 7.34 7.49 7.34 7.43 0.3M
2023-09-20 7.54 7.56 7.36 7.37 0.3M
2023-09-19 7.53 7.61 7.50 7.54 0.3M
2023-09-18 7.38 7.57 7.38 7.53 0.5M
2023-09-15 7.45 7.53 7.35 7.38 1.0M
2023-09-14 7.55 7.68 7.44 7.47 0.8M
2023-09-13 7.54 7.70 7.41 7.51 0.8M
2023-09-12 7.33 7.55 7.30 7.51 0.7M
2023-09-11 7.44 7.53 7.31 7.32 0.6M
2023-09-08 7.27 7.43 7.21 7.42 0.4M
2023-09-07 7.41 7.45 7.22 7.25 0.9M
2023-09-06 7.46 7.58 7.18 7.40 0.7M
2023-09-05 7.52 7.75 7.34 7.50 0.6M
2023-09-01 7.55 7.67 7.47 7.57 0.4M
2023-08-31 7.59 7.67 7.51 7.53 0.6M
2023-08-30 7.76 7.84 7.60 7.60 0.4M
2023-08-29 7.54 7.80 7.49 7.79 0.2M
2023-08-28 7.63 7.67 7.49 7.53 0.3M
2023-08-25 7.42 7.68 7.42 7.65 0.2M
2023-08-24 7.39 7.51 7.28 7.42 0.2M
2023-08-23 7.63 7.66 7.36 7.39 0.5M
2023-08-22 8.09 8.11 7.57 7.63 0.4M
2023-08-21 8.10 8.14 8.02 8.10 0.2M
2023-08-18 8.10 8.23 8.08 8.11 0.2M
2023-08-17 8.36 8.40 8.14 8.14 0.2M
2023-08-16 8.28 8.37 8.09 8.33 0.2M
2023-08-15 8.27 8.33 8.26 8.28 0.1M
2023-08-14 8.15 8.31 8.03 8.30 0.1M
2023-08-11 8.30 8.34 8.18 8.24 0.2M
2023-08-10 8.30 8.42 8.20 8.32 0.2M
2023-08-09 7.96 8.21 7.88 8.20 0.2M
2023-08-08 7.98 8.10 7.63 7.98 0.3M
2023-08-07 8.01 8.12 7.96 8.09 0.2M
2023-08-04 8.04 8.14 7.99 8.03 0.1M
2023-08-03 8.04 8.09 7.99 8.02 0.2M
2023-08-02 8.03 8.07 7.90 8.01 0.2M
2023-08-01 8.32 8.34 8.07 8.08 0.2M
2023-07-31 8.17 8.36 8.17 8.34 0.2M
2023-07-28 8.23 8.25 8.14 8.18 0.1M
2023-07-27 8.22 8.23 8.07 8.15 0.1M
2023-07-26 8.13 8.28 8.10 8.16 0.1M
2023-07-25 8.17 8.25 8.12 8.15 0.1M
2023-07-24 8.20 8.29 8.13 8.22 0.1M
2023-07-21 8.47 8.55 8.11 8.21 0.2M
2023-07-20 8.24 8.51 8.20 8.43 0.2M
2023-07-19 8.27 8.33 8.04 8.21 0.3M
2023-07-18 8.16 8.31 8.16 8.27 0.2M
2023-07-17 7.99 8.22 7.95 8.20 0.2M
2023-07-14 8.16 8.19 7.97 8.01 0.2M
2023-07-13 8.18 8.26 8.14 8.16 0.2M
2023-07-12 8.25 8.34 8.17 8.19 0.2M
2023-07-11 7.95 8.16 7.95 8.14 0.4M
2023-07-10 7.94 8.06 7.90 8.02 0.2M
2023-07-07 7.85 8.02 7.85 7.97 0.4M
2023-07-06 7.96 8.01 7.83 7.88 0.3M
2023-07-05 8.03 8.03 7.91 7.99 0.2M
2023-07-03 7.95 8.07 7.89 8.03 0.1M
2023-06-30 8.08 8.17 7.94 7.95 0.2M
2023-06-29 7.82 8.06 7.82 8.05 0.2M
2023-06-28 7.79 7.88 7.58 7.83 0.2M
2023-06-27 7.67 7.91 7.54 7.79 0.2M
2023-06-26 7.63 7.83 7.63 7.69 0.2M
2023-06-23 7.77 7.92 7.65 7.66 0.5M
2023-06-22 7.81 7.94 7.74 7.88 0.2M
2023-06-21 7.87 8.00 7.81 7.82 0.2M
2023-06-20 7.92 7.94 7.80 7.92 0.2M
2023-06-16 8.13 8.13 7.92 7.93 0.5M
2023-06-15 7.85 8.05 7.85 8.00 0.2M
2023-06-14 8.01 8.06 7.84 7.87 0.3M
2023-06-13 7.98 8.05 7.95 7.98 0.2M
2023-06-12 8.02 8.10 7.89 7.99 0.2M
2023-06-09 8.02 8.04 7.92 7.98 0.1M
2023-06-08 8.01 8.06 7.91 8.04 0.2M
2023-06-07 7.95 8.11 7.93 8.00 0.3M
2023-06-06 7.51 7.98 7.50 7.95 0.3M
2023-06-05 7.48 7.63 7.43 7.55 0.2M
2023-06-02 7.22 7.58 7.17 7.51 0.4M
2023-06-01 7.28 7.28 7.09 7.13 0.3M
2023-05-31 7.29 7.49 7.22 7.25 0.5M
2023-05-30 7.47 7.47 7.26 7.29 0.2M
2023-05-26 7.43 7.58 7.39 7.48 0.3M
2023-05-25 7.44 7.53 7.38 7.45 0.2M
2023-05-24 7.54 7.59 7.41 7.47 0.3M
2023-05-23 7.66 7.67 7.48 7.51 0.3M
2023-05-22 7.67 7.76 7.51 7.63 0.3M
2023-05-19 7.76 7.76 7.51 7.62 0.5M
2023-05-18 7.21 7.45 7.19 7.43 0.2M
2023-05-17 7.38 7.53 7.20 7.24 0.3M
2023-05-16 7.14 7.48 7.05 7.38 0.4M
2023-05-15 6.81 7.09 6.77 7.04 0.2M
2023-05-12 6.78 6.91 6.70 6.83 0.2M
2023-05-11 6.95 7.02 6.75 6.78 0.3M
2023-05-10 7.44 7.44 6.82 7.00 0.5M
2023-05-09 7.91 7.91 6.89 7.37 0.5M
2023-05-08 8.23 8.23 7.99 8.08 0.2M
2023-05-05 8.15 8.20 8.09 8.15 0.2M
2023-05-04 8.04 8.07 7.88 8.07 0.2M
2023-05-03 8.21 8.28 8.05 8.08 0.1M
2023-05-02 8.37 8.38 8.03 8.18 0.1M
2023-05-01 8.35 8.44 8.31 8.39 0.1M
2023-04-28 8.30 8.46 8.30 8.36 0.1M
2023-04-27 8.23 8.35 8.14 8.34 0.1M
2023-04-26 8.26 8.55 8.16 8.22 0.2M
2023-04-25 8.47 8.53 8.25 8.31 0.1M
2023-04-24 8.47 8.58 8.46 8.52 0.1M
2023-04-21 8.57 8.74 8.45 8.47 0.2M
2023-04-20 8.60 8.67 8.53 8.59 0.1M
2023-04-19 8.84 8.84 8.57 8.60 0.1M
2023-04-18 8.75 8.90 8.74 8.85 0.2M
2023-04-17 8.78 8.85 8.66 8.75 0.1M
2023-04-14 8.98 9.04 8.73 8.77 0.2M
2023-04-13 8.76 8.94 8.72 8.94 0.1M
2023-04-12 8.86 8.86 8.73 8.76 0.2M
2023-04-11 8.69 8.85 8.63 8.80 0.2M
2023-04-10 8.48 8.66 8.48 8.65 0.2M
2023-04-06 8.46 8.53 8.38 8.52 0.1M
2023-04-05 8.38 8.63 8.25 8.42 0.1M
2023-04-04 8.67 8.71 8.40 8.44 0.2M
2023-04-03 8.51 8.70 8.43 8.66 0.2M
2023-03-31 8.36 8.52 8.35 8.49 0.3M
2023-03-30 8.48 8.56 8.26 8.32 0.1M
2023-03-29 8.28 8.50 8.20 8.43 0.2M
2023-03-28 8.22 8.38 8.19 8.24 0.2M
2023-03-27 8.37 8.41 8.21 8.25 0.2M
2023-03-24 8.23 8.31 8.14 8.29 0.2M
2023-03-23 8.34 8.41 8.24 8.30 0.2M
2023-03-22 8.44 8.50 8.32 8.32 0.2M
2023-03-21 8.52 8.68 8.42 8.49 0.2M
2023-03-20 8.56 8.70 8.34 8.40 0.2M
2023-03-17 8.60 8.61 8.32 8.57 0.8M
2023-03-16 8.37 8.70 8.30 8.65 0.2M
2023-03-15 8.30 8.49 8.24 8.48 0.2M
2023-03-14 8.59 8.66 8.40 8.47 0.3M
2023-03-13 8.50 8.71 8.42 8.46 0.2M
2023-03-10 8.84 8.84 8.41 8.62 0.2M
2023-03-09 8.70 9.10 8.62 8.85 0.3M
2023-03-08 8.56 8.78 8.56 8.70 0.2M
2023-03-07 8.65 8.93 8.61 8.61 0.2M
2023-03-06 8.90 8.99 8.44 8.64 0.4M
2023-03-03 8.59 8.91 8.50 8.88 0.2M
2023-03-02 8.25 8.67 8.23 8.58 0.3M
2023-03-01 7.92 8.29 7.91 8.27 0.2M
2023-02-28 8.32 8.32 7.97 8.02 0.3M
2023-02-27 8.15 8.17 7.99 8.04 0.2M
2023-02-24 8.07 8.11 7.99 8.05 0.2M
2023-02-23 8.15 8.20 8.03 8.13 0.2M
2023-02-22 7.95 8.15 7.86 8.09 0.2M
2023-02-21 8.17 8.21 7.96 7.96 0.2M
2023-02-17 8.17 8.32 7.97 8.26 0.2M
2023-02-16 8.16 8.23 8.05 8.10 0.2M
2023-02-15 8.02 8.20 7.95 8.17 0.1M
2023-02-14 8.02 8.18 7.93 8.06 0.2M
2023-02-13 7.88 8.06 7.83 8.04 0.2M
2023-02-10 7.96 8.03 7.90 7.93 0.2M
2023-02-09 8.03 8.09 7.88 7.93 0.2M
2023-02-08 8.02 8.15 7.95 8.00 0.2M
2023-02-07 8.06 8.18 7.94 8.09 0.2M
2023-02-06 8.12 8.15 7.89 8.10 0.2M
2023-02-03 8.33 8.34 8.12 8.19 0.1M
2023-02-02 8.30 8.45 8.21 8.32 0.2M
2023-02-01 8.32 8.41 8.08 8.30 0.3M
2023-01-31 8.25 8.43 8.25 8.39 0.3M
2023-01-30 8.23 8.33 8.15 8.23 0.2M
2023-01-27 8.19 8.35 8.16 8.24 0.2M
2023-01-26 8.24 8.28 8.14 8.23 0.1M
2023-01-25 8.34 8.34 8.16 8.23 0.1M
2023-01-24 8.29 8.35 8.17 8.32 0.1M
2023-01-23 8.31 8.47 8.23 8.35 0.1M
2023-01-20 8.39 8.39 8.24 8.29 0.2M
2023-01-19 8.39 8.40 8.29 8.31 0.1M
2023-01-18 8.42 8.60 8.36 8.40 0.2M
2023-01-17 8.51 8.56 8.32 8.41 0.1M
2023-01-13 8.50 8.63 8.48 8.50 0.2M
2023-01-12 8.18 8.56 8.14 8.52 0.2M
2023-01-11 8.16 8.24 8.04 8.18 0.2M
2023-01-10 8.34 8.41 7.82 8.15 0.3M
2023-01-09 8.67 8.82 8.13 8.44 0.3M
2023-01-06 8.49 9.10 8.44 8.75 0.6M
2023-01-05 8.48 8.54 8.34 8.44 0.2M
2023-01-04 8.75 8.80 8.52 8.54 0.2M
2023-01-03 8.66 8.74 8.47 8.66 0.3M