8.96
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 9.23 | 9.34 | 9.13 | 9.15 | 68.0M |
| 2024-12-30 | 9.04 | 9.30 | 8.99 | 9.23 | 80.1M |
| 2024-12-27 | 9.02 | 9.13 | 8.81 | 9.06 | 60.0M |
| 2024-12-26 | 8.97 | 9.08 | 8.90 | 9.07 | 45.5M |
| 2024-12-25 | 8.94 | 9.04 | 8.89 | 8.98 | 50.1M |
| 2024-12-24 | 8.83 | 8.94 | 8.79 | 8.91 | 51.0M |
| 2024-12-23 | 8.66 | 8.95 | 8.66 | 8.81 | 75.4M |
| 2024-12-20 | 8.74 | 8.81 | 8.66 | 8.66 | 42.2M |
| 2024-12-19 | 8.85 | 8.93 | 8.71 | 8.76 | 55.7M |
| 2024-12-18 | 8.63 | 8.92 | 8.62 | 8.85 | 74.9M |
| 2024-12-17 | 8.63 | 8.69 | 8.56 | 8.60 | 53.0M |
| 2024-12-16 | 8.41 | 8.66 | 8.41 | 8.62 | 82.0M |
| 2024-12-13 | 8.65 | 8.65 | 8.41 | 8.41 | 117.7M |
| 2024-12-12 | 8.63 | 8.76 | 8.62 | 8.64 | 70.3M |
| 2024-12-11 | 8.72 | 8.77 | 8.59 | 8.67 | 67.8M |
| 2024-12-10 | 8.70 | 8.85 | 8.55 | 8.74 | 78.8M |
| 2024-12-09 | 8.50 | 8.70 | 8.40 | 8.65 | 68.6M |
| 2024-12-06 | 8.50 | 8.56 | 8.41 | 8.50 | 63.5M |
| 2024-12-05 | 8.46 | 8.58 | 8.46 | 8.50 | 51.5M |
| 2024-12-04 | 8.40 | 8.55 | 8.35 | 8.49 | 70.7M |
| 2024-12-03 | 8.14 | 8.40 | 8.11 | 8.40 | 94.2M |
| 2024-12-02 | 8.23 | 8.27 | 8.08 | 8.11 | 61.4M |
| 2024-11-29 | 8.10 | 8.34 | 8.10 | 8.20 | 67.3M |
| 2024-11-28 | 8.09 | 8.15 | 8.01 | 8.12 | 66.4M |
| 2024-11-27 | 8.20 | 8.36 | 8.16 | 8.35 | 89.1M |
| 2024-11-26 | 8.14 | 8.22 | 8.07 | 8.20 | 65.5M |
| 2024-11-25 | 8.03 | 8.15 | 8.02 | 8.14 | 64.9M |
| 2024-11-22 | 8.12 | 8.19 | 7.99 | 8.01 | 71.3M |
| 2024-11-21 | 8.09 | 8.12 | 8.04 | 8.10 | 34.8M |
| 2024-11-20 | 8.07 | 8.16 | 8.05 | 8.09 | 50.8M |
| 2024-11-19 | 8.00 | 8.16 | 7.90 | 8.08 | 74.5M |
| 2024-11-18 | 7.83 | 8.17 | 7.83 | 8.03 | 132.3M |
| 2024-11-15 | 7.85 | 7.99 | 7.80 | 7.88 | 56.0M |
| 2024-11-14 | 7.89 | 7.96 | 7.83 | 7.87 | 44.6M |
| 2024-11-13 | 7.86 | 7.92 | 7.83 | 7.89 | 36.5M |
| 2024-11-12 | 7.96 | 8.04 | 7.85 | 7.89 | 48.5M |
| 2024-11-11 | 8.12 | 8.12 | 7.96 | 7.97 | 44.0M |
| 2024-11-08 | 8.16 | 8.21 | 8.10 | 8.14 | 47.6M |
| 2024-11-07 | 8.09 | 8.19 | 8.07 | 8.18 | 44.9M |
| 2024-11-06 | 8.17 | 8.17 | 8.08 | 8.11 | 38.2M |
| 2024-11-05 | 8.17 | 8.23 | 8.11 | 8.18 | 51.0M |
| 2024-11-04 | 7.95 | 8.18 | 7.84 | 8.17 | 86.5M |
| 2024-11-01 | 7.75 | 7.96 | 7.72 | 7.93 | 72.8M |
| 2024-10-31 | 7.73 | 7.80 | 7.62 | 7.75 | 48.4M |
| 2024-10-30 | 7.84 | 7.92 | 7.63 | 7.71 | 67.3M |
| 2024-10-29 | 7.84 | 7.96 | 7.84 | 7.86 | 42.1M |
| 2024-10-28 | 7.85 | 7.86 | 7.76 | 7.84 | 32.0M |
| 2024-10-25 | 7.93 | 7.95 | 7.85 | 7.86 | 30.7M |
| 2024-10-24 | 7.91 | 7.98 | 7.88 | 7.93 | 27.6M |
| 2024-10-23 | 7.94 | 8.00 | 7.92 | 7.93 | 37.6M |
| 2024-10-22 | 7.90 | 8.00 | 7.89 | 7.94 | 47.5M |
| 2024-10-21 | 8.04 | 8.05 | 7.87 | 7.94 | 66.5M |
| 2024-10-18 | 8.00 | 8.14 | 7.83 | 8.05 | 76.7M |
| 2024-10-17 | 8.05 | 8.25 | 7.99 | 7.99 | 68.8M |
| 2024-10-16 | 7.75 | 8.08 | 7.75 | 8.06 | 90.5M |
| 2024-10-15 | 7.87 | 8.00 | 7.77 | 7.81 | 68.6M |
| 2024-10-14 | 7.75 | 8.02 | 7.73 | 7.89 | 109.9M |
| 2024-10-11 | 7.86 | 7.90 | 7.57 | 7.65 | 89.5M |
| 2024-10-10 | 7.64 | 7.98 | 7.64 | 7.85 | 96.3M |
| 2024-10-09 | 8.12 | 8.15 | 7.48 | 7.55 | 126.3M |
| 2024-10-08 | 8.58 | 8.66 | 7.97 | 8.24 | 162.6M |
| 2024-09-30 | 7.45 | 7.97 | 7.45 | 7.89 | 164.0M |
| 2024-09-27 | 7.50 | 7.62 | 7.28 | 7.37 | 79.6M |
| 2024-09-26 | 7.21 | 7.46 | 7.06 | 7.45 | 147.6M |
| 2024-09-25 | 7.36 | 7.56 | 7.29 | 7.32 | 90.4M |
| 2024-09-24 | 7.09 | 7.30 | 7.05 | 7.29 | 58.3M |
| 2024-09-23 | 6.93 | 7.06 | 6.89 | 7.05 | 31.4M |
| 2024-09-20 | 6.84 | 6.94 | 6.83 | 6.90 | 39.4M |
| 2024-09-19 | 6.87 | 6.88 | 6.75 | 6.85 | 29.5M |
| 2024-09-18 | 6.83 | 6.88 | 6.76 | 6.86 | 34.8M |
| 2024-09-13 | 6.87 | 6.94 | 6.81 | 6.85 | 26.0M |
| 2024-09-12 | 6.84 | 6.91 | 6.79 | 6.88 | 27.6M |
| 2024-09-11 | 7.11 | 7.11 | 6.82 | 6.85 | 47.2M |
| 2024-09-10 | 7.02 | 7.14 | 7.00 | 7.13 | 30.3M |
| 2024-09-09 | 7.09 | 7.11 | 6.98 | 7.02 | 31.5M |
| 2024-09-06 | 7.08 | 7.18 | 7.08 | 7.10 | 29.5M |
| 2024-09-05 | 7.04 | 7.10 | 7.00 | 7.08 | 26.7M |
| 2024-09-04 | 7.06 | 7.11 | 7.02 | 7.04 | 25.6M |
| 2024-09-03 | 7.16 | 7.18 | 6.99 | 7.07 | 44.8M |
| 2024-09-02 | 7.08 | 7.23 | 7.07 | 7.16 | 56.3M |
| 2024-08-30 | 7.27 | 7.32 | 7.08 | 7.08 | 84.1M |
| 2024-08-29 | 7.62 | 7.62 | 7.27 | 7.27 | 65.9M |
| 2024-08-28 | 7.67 | 7.69 | 7.58 | 7.63 | 32.7M |
| 2024-08-27 | 7.68 | 7.74 | 7.61 | 7.69 | 31.6M |
| 2024-08-26 | 7.68 | 7.70 | 7.59 | 7.69 | 31.4M |
| 2024-08-23 | 7.66 | 7.70 | 7.58 | 7.69 | 35.6M |
| 2024-08-22 | 7.56 | 7.68 | 7.55 | 7.64 | 38.4M |
| 2024-08-21 | 7.60 | 7.62 | 7.47 | 7.55 | 29.5M |
| 2024-08-20 | 7.59 | 7.65 | 7.57 | 7.62 | 37.0M |
| 2024-08-19 | 7.48 | 7.59 | 7.47 | 7.58 | 46.6M |
| 2024-08-16 | 7.36 | 7.48 | 7.35 | 7.47 | 32.0M |
| 2024-08-15 | 7.28 | 7.37 | 7.25 | 7.35 | 29.4M |
| 2024-08-14 | 7.31 | 7.36 | 7.27 | 7.28 | 20.3M |
| 2024-08-13 | 7.22 | 7.33 | 7.21 | 7.31 | 32.4M |
| 2024-08-12 | 7.25 | 7.28 | 7.20 | 7.21 | 19.9M |
| 2024-08-09 | 7.23 | 7.31 | 7.22 | 7.26 | 23.9M |
| 2024-08-08 | 7.22 | 7.25 | 7.18 | 7.23 | 18.4M |
| 2024-08-07 | 7.18 | 7.27 | 7.18 | 7.24 | 31.1M |
| 2024-08-06 | 7.33 | 7.37 | 7.13 | 7.19 | 43.4M |
| 2024-08-05 | 7.32 | 7.41 | 7.28 | 7.30 | 39.3M |
| 2024-08-02 | 7.35 | 7.38 | 7.28 | 7.34 | 25.7M |
| 2024-08-01 | 7.29 | 7.47 | 7.24 | 7.38 | 49.0M |
| 2024-07-31 | 7.33 | 7.35 | 7.26 | 7.29 | 34.0M |
| 2024-07-30 | 7.41 | 7.42 | 7.26 | 7.29 | 31.3M |
| 2024-07-29 | 7.27 | 7.41 | 7.24 | 7.40 | 34.7M |
| 2024-07-26 | 7.39 | 7.40 | 7.21 | 7.26 | 35.0M |
| 2024-07-25 | 7.49 | 7.51 | 7.29 | 7.38 | 47.1M |
| 2024-07-24 | 7.45 | 7.54 | 7.43 | 7.49 | 38.1M |
| 2024-07-23 | 7.36 | 7.52 | 7.34 | 7.46 | 51.3M |
| 2024-07-22 | 7.48 | 7.48 | 7.31 | 7.39 | 43.1M |
| 2024-07-19 | 7.46 | 7.52 | 7.38 | 7.49 | 36.4M |
| 2024-07-18 | 7.54 | 7.54 | 7.42 | 7.46 | 30.6M |
| 2024-07-17 | 7.46 | 7.55 | 7.45 | 7.53 | 37.4M |
| 2024-07-16 | 7.48 | 7.52 | 7.41 | 7.46 | 36.2M |
| 2024-07-15 | 7.34 | 7.49 | 7.33 | 7.47 | 39.4M |
| 2024-07-12 | 7.22 | 7.36 | 7.22 | 7.34 | 37.1M |
| 2024-07-11 | 7.30 | 7.33 | 7.19 | 7.22 | 38.6M |
| 2024-07-10 | 7.32 | 7.36 | 7.24 | 7.27 | 29.3M |
| 2024-07-09 | 7.27 | 7.33 | 7.20 | 7.33 | 32.0M |
| 2024-07-08 | 7.24 | 7.33 | 7.21 | 7.25 | 34.0M |
| 2024-07-05 | 7.39 | 7.40 | 7.22 | 7.25 | 40.1M |
| 2024-07-04 | 7.40 | 7.44 | 7.35 | 7.37 | 34.3M |
| 2024-07-03 | 7.52 | 7.55 | 7.36 | 7.40 | 37.7M |
| 2024-07-02 | 7.38 | 7.52 | 7.36 | 7.50 | 41.9M |
| 2024-07-01 | 7.28 | 7.45 | 7.25 | 7.37 | 40.2M |
| 2024-06-28 | 7.13 | 7.28 | 7.10 | 7.26 | 45.8M |
| 2024-06-27 | 7.06 | 7.20 | 7.02 | 7.12 | 59.7M |
| 2024-06-26 | 7.42 | 7.52 | 7.42 | 7.48 | 46.4M |
| 2024-06-25 | 7.47 | 7.53 | 7.39 | 7.43 | 41.7M |
| 2024-06-24 | 7.46 | 7.50 | 7.41 | 7.48 | 40.0M |
| 2024-06-21 | 7.46 | 7.50 | 7.40 | 7.46 | 35.1M |
| 2024-06-20 | 7.46 | 7.51 | 7.42 | 7.48 | 28.5M |
| 2024-06-19 | 7.36 | 7.48 | 7.36 | 7.45 | 30.5M |
| 2024-06-18 | 7.31 | 7.40 | 7.26 | 7.36 | 36.2M |
| 2024-06-17 | 7.43 | 7.52 | 7.30 | 7.32 | 50.4M |
| 2024-06-14 | 7.51 | 7.52 | 7.38 | 7.47 | 52.8M |
| 2024-06-13 | 7.57 | 7.63 | 7.50 | 7.52 | 39.9M |
| 2024-06-12 | 7.55 | 7.59 | 7.44 | 7.56 | 44.3M |
| 2024-06-11 | 7.75 | 7.82 | 7.55 | 7.57 | 48.5M |
| 2024-06-07 | 7.65 | 7.77 | 7.64 | 7.75 | 44.2M |
| 2024-06-06 | 7.57 | 7.67 | 7.54 | 7.62 | 47.7M |
| 2024-06-05 | 7.76 | 7.77 | 7.55 | 7.57 | 56.4M |
| 2024-06-04 | 7.68 | 7.76 | 7.66 | 7.74 | 41.4M |
| 2024-06-03 | 7.81 | 7.83 | 7.65 | 7.70 | 84.5M |
| 2024-05-31 | 7.86 | 7.90 | 7.81 | 7.81 | 45.6M |
| 2024-05-30 | 7.88 | 7.98 | 7.82 | 7.87 | 57.1M |
| 2024-05-29 | 7.99 | 8.00 | 7.85 | 7.89 | 60.6M |
| 2024-05-28 | 8.03 | 8.06 | 7.93 | 7.99 | 51.0M |
| 2024-05-27 | 7.89 | 8.03 | 7.88 | 8.02 | 59.3M |
| 2024-05-24 | 7.90 | 8.00 | 7.86 | 7.87 | 58.4M |
| 2024-05-23 | 7.84 | 7.94 | 7.82 | 7.90 | 52.9M |
| 2024-05-22 | 7.75 | 7.93 | 7.73 | 7.87 | 65.6M |
| 2024-05-21 | 7.66 | 7.76 | 7.63 | 7.73 | 46.4M |
| 2024-05-20 | 7.75 | 7.79 | 7.62 | 7.65 | 61.8M |
| 2024-05-17 | 7.68 | 7.77 | 7.57 | 7.76 | 56.1M |
| 2024-05-16 | 7.58 | 7.70 | 7.57 | 7.66 | 53.5M |
| 2024-05-15 | 7.50 | 7.61 | 7.48 | 7.57 | 32.4M |
| 2024-05-14 | 7.52 | 7.62 | 7.48 | 7.51 | 45.1M |
| 2024-05-13 | 7.43 | 7.52 | 7.39 | 7.51 | 39.7M |
| 2024-05-10 | 7.33 | 7.42 | 7.33 | 7.41 | 33.1M |
| 2024-05-09 | 7.31 | 7.37 | 7.29 | 7.33 | 28.7M |
| 2024-05-08 | 7.26 | 7.33 | 7.24 | 7.30 | 31.1M |
| 2024-05-07 | 7.28 | 7.29 | 7.21 | 7.24 | 33.6M |
| 2024-05-06 | 7.35 | 7.38 | 7.23 | 7.28 | 49.1M |
| 2024-04-30 | 7.20 | 7.32 | 7.20 | 7.30 | 43.2M |
| 2024-04-29 | 7.14 | 7.25 | 7.09 | 7.20 | 59.4M |
| 2024-04-26 | 7.12 | 7.22 | 7.02 | 7.12 | 77.0M |
| 2024-04-25 | 6.99 | 7.08 | 6.97 | 7.08 | 27.0M |
| 2024-04-24 | 6.95 | 7.02 | 6.92 | 6.98 | 25.7M |
| 2024-04-23 | 6.99 | 7.02 | 6.93 | 6.97 | 29.6M |
| 2024-04-22 | 7.06 | 7.11 | 6.93 | 7.00 | 33.9M |
| 2024-04-19 | 7.02 | 7.09 | 7.01 | 7.04 | 31.4M |
| 2024-04-18 | 6.96 | 7.09 | 6.94 | 7.02 | 56.9M |
| 2024-04-17 | 6.85 | 6.97 | 6.79 | 6.96 | 48.5M |
| 2024-04-16 | 6.88 | 6.92 | 6.82 | 6.85 | 42.6M |
| 2024-04-15 | 6.78 | 6.90 | 6.77 | 6.87 | 40.9M |
| 2024-04-12 | 6.83 | 6.86 | 6.78 | 6.78 | 27.3M |
| 2024-04-11 | 6.80 | 6.86 | 6.73 | 6.83 | 27.5M |
| 2024-04-10 | 6.78 | 6.84 | 6.75 | 6.80 | 31.2M |
| 2024-04-09 | 6.82 | 6.87 | 6.78 | 6.78 | 29.1M |
| 2024-04-08 | 6.79 | 6.85 | 6.74 | 6.82 | 33.1M |
| 2024-04-03 | 6.81 | 6.84 | 6.76 | 6.79 | 22.4M |
| 2024-04-02 | 6.79 | 6.89 | 6.78 | 6.81 | 33.1M |
| 2024-04-01 | 6.73 | 6.78 | 6.72 | 6.78 | 27.1M |
| 2024-03-29 | 6.71 | 6.74 | 6.69 | 6.72 | 22.2M |
| 2024-03-28 | 6.71 | 6.75 | 6.65 | 6.71 | 38.9M |
| 2024-03-27 | 6.72 | 6.77 | 6.70 | 6.73 | 39.2M |
| 2024-03-26 | 6.72 | 6.73 | 6.67 | 6.72 | 38.8M |
| 2024-03-25 | 6.63 | 6.72 | 6.62 | 6.68 | 33.3M |
| 2024-03-22 | 6.57 | 6.65 | 6.53 | 6.64 | 39.6M |
| 2024-03-21 | 6.56 | 6.62 | 6.54 | 6.58 | 23.2M |
| 2024-03-20 | 6.55 | 6.60 | 6.51 | 6.55 | 23.5M |
| 2024-03-19 | 6.56 | 6.60 | 6.54 | 6.57 | 20.0M |
| 2024-03-18 | 6.58 | 6.60 | 6.54 | 6.58 | 26.0M |
| 2024-03-15 | 6.51 | 6.62 | 6.50 | 6.61 | 50.0M |
| 2024-03-14 | 6.46 | 6.54 | 6.45 | 6.49 | 23.4M |
| 2024-03-13 | 6.48 | 6.51 | 6.42 | 6.45 | 20.7M |
| 2024-03-12 | 6.58 | 6.60 | 6.47 | 6.49 | 33.1M |
| 2024-03-11 | 6.62 | 6.65 | 6.55 | 6.58 | 24.6M |
| 2024-03-08 | 6.60 | 6.63 | 6.56 | 6.62 | 23.1M |
| 2024-03-07 | 6.55 | 6.63 | 6.54 | 6.59 | 24.3M |
| 2024-03-06 | 6.62 | 6.66 | 6.55 | 6.56 | 26.7M |
| 2024-03-05 | 6.51 | 6.62 | 6.49 | 6.62 | 35.8M |
| 2024-03-04 | 6.55 | 6.58 | 6.49 | 6.52 | 35.6M |
| 2024-03-01 | 6.52 | 6.60 | 6.50 | 6.57 | 32.6M |
| 2024-02-29 | 6.48 | 6.53 | 6.46 | 6.53 | 42.1M |
| 2024-02-28 | 6.51 | 6.55 | 6.45 | 6.51 | 39.5M |
| 2024-02-27 | 6.49 | 6.56 | 6.47 | 6.52 | 26.8M |
| 2024-02-26 | 6.65 | 6.66 | 6.48 | 6.49 | 44.5M |
| 2024-02-23 | 6.63 | 6.74 | 6.61 | 6.65 | 45.3M |
| 2024-02-22 | 6.61 | 6.65 | 6.57 | 6.62 | 31.3M |
| 2024-02-21 | 6.48 | 6.69 | 6.46 | 6.61 | 56.8M |
| 2024-02-20 | 6.46 | 6.51 | 6.44 | 6.50 | 33.5M |
| 2024-02-19 | 6.34 | 6.47 | 6.31 | 6.46 | 49.1M |
| 2024-02-08 | 6.40 | 6.40 | 6.25 | 6.33 | 65.2M |
| 2024-02-07 | 6.49 | 6.49 | 6.33 | 6.40 | 72.0M |
| 2024-02-06 | 6.38 | 6.48 | 6.36 | 6.48 | 78.5M |
| 2024-02-05 | 6.38 | 6.43 | 6.31 | 6.38 | 72.3M |
| 2024-02-02 | 6.38 | 6.44 | 6.23 | 6.36 | 57.5M |
| 2024-02-01 | 6.39 | 6.41 | 6.33 | 6.37 | 44.4M |
| 2024-01-31 | 6.34 | 6.45 | 6.32 | 6.40 | 42.3M |
| 2024-01-30 | 6.41 | 6.44 | 6.35 | 6.35 | 37.1M |
| 2024-01-29 | 6.43 | 6.48 | 6.41 | 6.42 | 44.4M |
| 2024-01-26 | 6.35 | 6.45 | 6.33 | 6.43 | 54.3M |
| 2024-01-25 | 6.30 | 6.36 | 6.28 | 6.35 | 38.5M |
| 2024-01-24 | 6.20 | 6.31 | 6.19 | 6.30 | 38.6M |
| 2024-01-23 | 6.16 | 6.23 | 6.11 | 6.20 | 33.1M |
| 2024-01-22 | 6.21 | 6.26 | 6.13 | 6.15 | 51.0M |
| 2024-01-19 | 6.23 | 6.28 | 6.18 | 6.23 | 39.1M |
| 2024-01-18 | 6.24 | 6.28 | 6.08 | 6.25 | 58.9M |
| 2024-01-17 | 6.26 | 6.34 | 6.24 | 6.26 | 54.7M |
| 2024-01-16 | 6.18 | 6.27 | 6.18 | 6.26 | 46.0M |
| 2024-01-15 | 6.14 | 6.19 | 6.13 | 6.18 | 23.6M |
| 2024-01-12 | 6.10 | 6.17 | 6.10 | 6.14 | 19.8M |
| 2024-01-11 | 6.10 | 6.15 | 6.07 | 6.11 | 24.6M |
| 2024-01-10 | 6.13 | 6.16 | 6.11 | 6.11 | 26.6M |
| 2024-01-09 | 6.06 | 6.15 | 6.02 | 6.13 | 34.3M |
| 2024-01-08 | 6.09 | 6.15 | 6.06 | 6.07 | 28.4M |
| 2024-01-05 | 6.07 | 6.16 | 6.05 | 6.10 | 45.3M |
| 2024-01-04 | 6.05 | 6.07 | 6.02 | 6.06 | 22.1M |
| 2024-01-03 | 6.01 | 6.05 | 6.00 | 6.03 | 20.9M |
| 2024-01-02 | 5.98 | 6.02 | 5.97 | 6.00 | 20.7M |