8.65
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 | 8.45 | 8.70 | 8.40 | 8.65 | 17.5M |
| 2025-09-26 | 8.10 | 8.45 | 8.10 | 8.40 | 12.7M |
| 2025-09-25 | 8.10 | 8.15 | 8.00 | 8.05 | 5.4M |
| 2025-09-24 | 7.95 | 8.15 | 7.95 | 8.10 | 6.2M |
| 2025-09-23 | 8.20 | 8.25 | 7.95 | 8.00 | 9.0M |
| 2025-09-22 | 8.25 | 8.25 | 8.15 | 8.20 | 4.8M |
| 2025-09-19 | 8.20 | 8.30 | 8.15 | 8.25 | 8.7M |
| 2025-09-18 | 8.20 | 8.25 | 8.10 | 8.20 | 6.2M |
| 2025-09-17 | 8.50 | 8.50 | 8.15 | 8.15 | 15.0M |
| 2025-09-16 | 8.25 | 8.45 | 8.10 | 8.40 | 7.2M |
| 2025-09-15 | 8.25 | 8.25 | 8.10 | 8.25 | 4.7M |
| 2025-09-12 | 8.40 | 8.40 | 8.20 | 8.25 | 5.5M |
| 2025-09-11 | 8.50 | 8.55 | 8.35 | 8.35 | 7.9M |
| 2025-09-10 | 8.35 | 8.50 | 8.25 | 8.50 | 12.7M |
| 2025-09-09 | 8.30 | 8.45 | 8.25 | 8.40 | 12.6M |
| 2025-09-08 | 7.95 | 8.30 | 7.95 | 8.30 | 15.3M |
| 2025-09-05 | 8.05 | 8.15 | 7.60 | 7.90 | 42.1M |
| 2025-09-04 | 8.20 | 8.35 | 7.90 | 8.00 | 14.6M |
| 2025-09-03 | 8.55 | 8.65 | 8.10 | 8.20 | 22.3M |
| 2025-09-02 | 8.45 | 8.60 | 8.40 | 8.55 | 5.5M |
| 2025-09-01 | 8.60 | 8.70 | 8.35 | 8.45 | 10.1M |
| 2025-08-29 | 8.50 | 8.60 | 8.35 | 8.55 | 15.8M |
| 2025-08-28 | 8.35 | 8.60 | 8.30 | 8.50 | 10.2M |
| 2025-08-27 | 8.50 | 8.55 | 8.25 | 8.30 | 9.9M |
| 2025-08-26 | 8.65 | 8.70 | 8.35 | 8.50 | 21.1M |
| 2025-08-25 | 8.55 | 8.95 | 8.35 | 8.50 | 42.5M |
| 2025-08-22 | 8.25 | 8.25 | 8.10 | 8.15 | 6.2M |
| 2025-08-21 | 8.15 | 8.25 | 8.05 | 8.20 | 8.7M |
| 2025-08-20 | 8.15 | 8.20 | 7.95 | 8.15 | 7.5M |
| 2025-08-19 | 8.00 | 8.15 | 7.90 | 8.05 | 7.3M |
| 2025-08-18 | 8.10 | 8.35 | 7.90 | 8.00 | 12.7M |
| 2025-08-15 | 8.20 | 8.75 | 8.05 | 8.05 | 20.3M |
| 2025-08-14 | 8.25 | 8.40 | 8.10 | 8.25 | 11.4M |
| 2025-08-13 | 8.60 | 8.65 | 8.30 | 8.30 | 19.9M |
| 2025-08-08 | 7.65 | 8.20 | 7.65 | 8.20 | 32.7M |
| 2025-08-07 | 7.05 | 7.75 | 7.05 | 7.55 | 39.4M |
| 2025-08-06 | 6.65 | 7.10 | 6.60 | 7.00 | 12.7M |
| 2025-08-05 | 6.55 | 6.70 | 6.50 | 6.60 | 6.4M |
| 2025-08-04 | 6.50 | 6.50 | 6.35 | 6.50 | 5.0M |
| 2025-08-01 | 6.75 | 6.80 | 6.50 | 6.50 | 7.7M |
| 2025-07-31 | 6.85 | 6.90 | 6.70 | 6.70 | 5.4M |
| 2025-07-30 | 6.80 | 6.85 | 6.75 | 6.85 | 5.4M |
| 2025-07-29 | 6.65 | 6.85 | 6.60 | 6.80 | 11.2M |
| 2025-07-25 | 6.60 | 6.70 | 6.55 | 6.60 | 5.8M |
| 2025-07-24 | 6.55 | 6.65 | 6.45 | 6.60 | 6.9M |
| 2025-07-23 | 6.60 | 6.90 | 6.35 | 6.55 | 25.5M |
| 2025-07-22 | 7.15 | 7.35 | 6.40 | 6.50 | 25.0M |
| 2025-07-21 | 7.05 | 7.25 | 7.00 | 7.25 | 7.8M |
| 2025-07-18 | 7.00 | 7.15 | 6.95 | 7.05 | 6.8M |
| 2025-07-17 | 6.85 | 7.05 | 6.80 | 7.05 | 8.6M |
| 2025-07-16 | 6.85 | 6.95 | 6.70 | 6.85 | 6.8M |
| 2025-07-15 | 6.65 | 6.85 | 6.60 | 6.85 | 5.0M |
| 2025-07-14 | 6.55 | 6.70 | 6.50 | 6.65 | 2.6M |
| 2025-07-11 | 6.40 | 6.60 | 6.40 | 6.55 | 3.5M |
| 2025-07-09 | 6.50 | 6.60 | 6.40 | 6.40 | 2.9M |
| 2025-07-08 | 6.45 | 6.65 | 6.45 | 6.45 | 2.0M |
| 2025-07-07 | 6.50 | 6.65 | 6.40 | 6.60 | 4.2M |
| 2025-07-04 | 6.35 | 6.60 | 6.20 | 6.55 | 12.1M |
| 2025-07-03 | 6.00 | 6.45 | 6.00 | 6.40 | 14.2M |
| 2025-07-02 | 5.85 | 6.00 | 5.85 | 5.95 | 4.6M |
| 2025-07-01 | 5.75 | 5.95 | 5.65 | 5.85 | 6.1M |
| 2025-06-30 | 5.85 | 6.00 | 5.70 | 5.70 | 6.9M |
| 2025-06-27 | 5.95 | 5.95 | 5.85 | 5.85 | 5.7M |
| 2025-06-26 | 5.85 | 6.05 | 5.85 | 5.95 | 6.5M |
| 2025-06-25 | 5.70 | 5.95 | 5.60 | 5.85 | 6.1M |
| 2025-06-24 | 5.45 | 5.75 | 5.45 | 5.75 | 8.9M |
| 2025-06-23 | 5.35 | 5.45 | 5.25 | 5.40 | 5.5M |
| 2025-06-20 | 5.65 | 5.70 | 5.40 | 5.40 | 11.7M |
| 2025-06-19 | 5.65 | 5.65 | 5.50 | 5.60 | 4.2M |
| 2025-06-18 | 5.90 | 5.95 | 5.65 | 5.65 | 3.6M |
| 2025-06-17 | 5.85 | 5.95 | 5.80 | 5.85 | 2.2M |
| 2025-06-16 | 5.85 | 5.90 | 5.75 | 5.80 | 4.4M |
| 2025-06-13 | 6.00 | 6.05 | 5.80 | 5.85 | 7.3M |
| 2025-06-12 | 6.00 | 6.10 | 6.00 | 6.05 | 4.1M |
| 2025-06-11 | 6.05 | 6.15 | 5.95 | 6.05 | 6.6M |
| 2025-06-10 | 6.20 | 6.20 | 6.05 | 6.05 | 2.6M |
| 2025-06-09 | 6.20 | 6.30 | 6.10 | 6.15 | 3.7M |
| 2025-06-06 | 6.00 | 6.20 | 6.00 | 6.15 | 4.5M |
| 2025-06-05 | 6.05 | 6.15 | 5.95 | 6.05 | 7.7M |
| 2025-06-04 | 6.15 | 6.20 | 5.95 | 6.05 | 8.1M |
| 2025-05-30 | 6.40 | 6.45 | 6.10 | 6.15 | 22.7M |
| 2025-05-29 | 6.70 | 6.80 | 6.50 | 6.55 | 6.3M |
| 2025-05-28 | 6.70 | 6.75 | 6.60 | 6.60 | 4.6M |
| 2025-05-27 | 6.85 | 6.85 | 6.60 | 6.65 | 7.3M |
| 2025-05-26 | 6.70 | 6.90 | 6.65 | 6.90 | 6.6M |
| 2025-05-23 | 6.80 | 6.80 | 6.70 | 6.70 | 5.5M |
| 2025-05-22 | 7.00 | 7.05 | 6.80 | 6.80 | 9.0M |
| 2025-05-21 | 7.15 | 7.30 | 7.00 | 7.05 | 7.7M |
| 2025-05-20 | 7.25 | 7.25 | 7.05 | 7.15 | 9.4M |
| 2025-05-19 | 7.40 | 7.40 | 7.20 | 7.20 | 11.6M |
| 2025-05-16 | 7.10 | 7.45 | 7.05 | 7.40 | 20.1M |
| 2025-05-15 | 7.20 | 7.25 | 7.00 | 7.00 | 9.3M |
| 2025-05-14 | 7.25 | 7.30 | 7.15 | 7.15 | 9.8M |
| 2025-05-13 | 6.70 | 7.30 | 6.70 | 7.20 | 16.8M |
| 2025-05-09 | 6.75 | 6.95 | 6.60 | 6.75 | 11.7M |
| 2025-05-08 | 6.90 | 6.90 | 6.75 | 6.85 | 3.5M |
| 2025-05-07 | 6.65 | 6.95 | 6.60 | 6.90 | 7.2M |
| 2025-05-06 | 6.90 | 6.90 | 6.65 | 6.75 | 4.2M |
| 2025-05-02 | 6.80 | 6.95 | 6.80 | 6.90 | 3.2M |
| 2025-04-30 | 6.85 | 6.90 | 6.80 | 6.85 | 2.1M |
| 2025-04-29 | 6.90 | 6.90 | 6.70 | 6.90 | 3.7M |
| 2025-04-28 | 6.80 | 6.95 | 6.80 | 6.85 | 2.3M |
| 2025-04-25 | 6.85 | 6.95 | 6.80 | 6.80 | 3.5M |
| 2025-04-24 | 7.00 | 7.00 | 6.80 | 6.85 | 9.3M |
| 2025-04-23 | 7.10 | 7.15 | 7.00 | 7.05 | 12.2M |
| 2025-04-22 | 6.70 | 7.10 | 6.70 | 7.10 | 9.0M |
| 2025-04-21 | 7.05 | 7.05 | 6.75 | 6.85 | 8.4M |
| 2025-04-18 | 6.80 | 7.10 | 6.75 | 7.00 | 8.7M |
| 2025-04-17 | 6.70 | 6.85 | 6.60 | 6.85 | 6.9M |
| 2025-04-16 | 6.45 | 6.70 | 6.35 | 6.70 | 4.1M |
| 2025-04-11 | 6.30 | 6.65 | 6.20 | 6.40 | 6.9M |
| 2025-04-10 | 6.45 | 6.50 | 6.20 | 6.35 | 5.9M |
| 2025-04-09 | 6.05 | 6.15 | 5.80 | 6.10 | 8.1M |
| 2025-04-08 | 6.10 | 6.20 | 5.95 | 6.15 | 11.0M |
| 2025-04-04 | 6.70 | 6.75 | 6.50 | 6.55 | 6.6M |
| 2025-04-03 | 6.70 | 6.85 | 6.65 | 6.70 | 7.6M |
| 2025-04-02 | 6.85 | 6.85 | 6.70 | 6.80 | 4.8M |
| 2025-04-01 | 6.90 | 6.95 | 6.65 | 6.85 | 8.7M |
| 2025-03-31 | 6.50 | 7.00 | 6.50 | 6.90 | 10.3M |
| 2025-03-28 | 6.95 | 6.95 | 6.65 | 6.80 | 4.8M |
| 2025-03-27 | 7.00 | 7.05 | 6.90 | 6.95 | 2.8M |
| 2025-03-26 | 7.05 | 7.15 | 6.95 | 7.00 | 4.6M |
| 2025-03-25 | 7.15 | 7.20 | 7.00 | 7.05 | 4.7M |
| 2025-03-24 | 7.05 | 7.20 | 6.95 | 7.10 | 8.4M |
| 2025-03-21 | 7.05 | 7.25 | 7.00 | 7.05 | 9.5M |
| 2025-03-20 | 7.15 | 7.35 | 7.15 | 7.20 | 10.2M |
| 2025-03-19 | 6.75 | 7.25 | 6.75 | 7.15 | 18.9M |
| 2025-03-18 | 6.90 | 6.90 | 6.75 | 6.80 | 6.1M |
| 2025-03-17 | 6.20 | 7.05 | 6.10 | 6.85 | 26.0M |
| 2025-03-14 | 5.95 | 6.25 | 5.85 | 6.15 | 9.3M |
| 2025-03-13 | 5.80 | 6.00 | 5.80 | 5.90 | 9.6M |
| 2025-03-12 | 5.85 | 5.90 | 5.75 | 5.75 | 3.9M |
| 2025-03-11 | 5.70 | 5.90 | 5.60 | 5.85 | 6.9M |
| 2025-03-10 | 5.70 | 5.80 | 5.70 | 5.70 | 3.5M |
| 2025-03-07 | 5.70 | 5.85 | 5.70 | 5.75 | 3.9M |
| 2025-03-06 | 5.80 | 5.80 | 5.60 | 5.70 | 4.8M |
| 2025-03-05 | 5.50 | 5.80 | 5.45 | 5.75 | 6.3M |
| 2025-03-04 | 5.65 | 5.90 | 5.65 | 5.65 | 11.7M |
| 2025-03-03 | 5.65 | 5.75 | 5.55 | 5.65 | 5.6M |
| 2025-02-28 | 5.55 | 5.90 | 5.55 | 5.65 | 17.9M |
| 2025-02-27 | 5.85 | 6.00 | 5.65 | 5.65 | 10.5M |
| 2025-02-26 | 6.00 | 6.05 | 5.40 | 5.80 | 32.1M |
| 2025-02-25 | 6.75 | 6.80 | 5.95 | 5.95 | 23.6M |
| 2025-02-24 | 6.70 | 6.90 | 6.65 | 6.75 | 8.3M |
| 2025-02-21 | 6.60 | 6.80 | 6.55 | 6.70 | 20.8M |
| 2025-02-20 | 7.05 | 7.15 | 7.00 | 7.05 | 8.4M |
| 2025-02-19 | 6.95 | 7.10 | 6.90 | 7.05 | 7.7M |
| 2025-02-18 | 7.05 | 7.15 | 6.95 | 6.95 | 5.6M |
| 2025-02-17 | 7.00 | 7.10 | 6.95 | 7.00 | 8.1M |
| 2025-02-14 | 7.05 | 7.15 | 6.95 | 7.10 | 14.2M |
| 2025-02-13 | 6.80 | 7.05 | 6.70 | 7.00 | 19.3M |
| 2025-02-11 | 6.75 | 6.85 | 6.70 | 6.80 | 6.9M |
| 2025-02-10 | 6.75 | 6.85 | 6.65 | 6.75 | 9.4M |
| 2025-02-07 | 6.70 | 6.80 | 6.50 | 6.80 | 23.2M |
| 2025-02-06 | 6.85 | 6.90 | 6.65 | 6.65 | 22.5M |
| 2025-02-05 | 6.95 | 7.00 | 6.80 | 6.85 | 15.8M |
| 2025-02-04 | 6.55 | 6.95 | 6.55 | 6.85 | 23.9M |
| 2025-02-03 | 6.30 | 6.60 | 6.15 | 6.50 | 10.5M |
| 2025-01-31 | 6.60 | 6.60 | 6.45 | 6.45 | 7.0M |
| 2025-01-30 | 6.70 | 6.70 | 6.55 | 6.60 | 5.8M |
| 2025-01-29 | 6.60 | 6.75 | 6.55 | 6.65 | 8.9M |
| 2025-01-28 | 6.40 | 6.65 | 6.40 | 6.60 | 7.7M |
| 2025-01-27 | 6.65 | 6.75 | 6.60 | 6.60 | 4.9M |
| 2025-01-24 | 6.70 | 6.75 | 6.60 | 6.65 | 7.3M |
| 2025-01-23 | 6.55 | 6.65 | 6.45 | 6.60 | 14.7M |
| 2025-01-22 | 6.35 | 6.55 | 6.35 | 6.50 | 10.3M |
| 2025-01-21 | 6.35 | 6.40 | 6.20 | 6.30 | 7.6M |
| 2025-01-20 | 6.15 | 6.40 | 6.15 | 6.35 | 7.4M |
| 2025-01-17 | 6.30 | 6.45 | 6.10 | 6.20 | 13.0M |
| 2025-01-16 | 6.25 | 6.45 | 6.10 | 6.35 | 26.7M |
| 2025-01-15 | 6.15 | 6.15 | 5.90 | 6.05 | 16.2M |
| 2025-01-14 | 6.45 | 6.50 | 6.10 | 6.10 | 16.2M |
| 2025-01-13 | 6.20 | 6.40 | 6.15 | 6.30 | 13.1M |
| 2025-01-10 | 6.65 | 6.70 | 6.30 | 6.35 | 16.2M |
| 2025-01-09 | 6.85 | 6.85 | 6.55 | 6.70 | 13.4M |
| 2025-01-08 | 6.55 | 7.00 | 6.55 | 6.80 | 31.8M |
| 2025-01-07 | 6.00 | 6.55 | 5.95 | 6.45 | 31.8M |
| 2025-01-06 | 5.50 | 5.90 | 5.40 | 5.75 | 11.5M |
| 2025-01-03 | 5.40 | 5.50 | 5.40 | 5.45 | 2.1M |
| 2025-01-02 | 5.55 | 5.55 | 5.35 | 5.40 | 3.7M |