15.48
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 8.61 | 8.77 | 8.53 | 8.73 | 6.3M |
| 2022-12-29 | 8.49 | 8.66 | 8.48 | 8.52 | 4.4M |
| 2022-12-28 | 8.66 | 8.69 | 8.46 | 8.49 | 5.7M |
| 2022-12-27 | 8.76 | 8.81 | 8.58 | 8.71 | 5.7M |
| 2022-12-26 | 8.63 | 8.79 | 8.60 | 8.77 | 4.8M |
| 2022-12-23 | 8.55 | 8.78 | 8.52 | 8.65 | 6.0M |
| 2022-12-22 | 8.68 | 8.78 | 8.55 | 8.56 | 5.1M |
| 2022-12-21 | 8.83 | 8.83 | 8.57 | 8.63 | 5.4M |
| 2022-12-20 | 8.97 | 9.11 | 8.75 | 8.76 | 6.8M |
| 2022-12-19 | 8.99 | 9.04 | 8.78 | 8.85 | 7.0M |
| 2022-12-16 | 9.29 | 9.33 | 8.95 | 8.95 | 10.6M |
| 2022-12-15 | 9.19 | 9.48 | 9.09 | 9.32 | 7.6M |
| 2022-12-14 | 9.30 | 9.42 | 9.19 | 9.22 | 8.0M |
| 2022-12-13 | 9.69 | 9.71 | 9.29 | 9.32 | 11.5M |
| 2022-12-12 | 9.47 | 9.74 | 9.45 | 9.68 | 11.3M |
| 2022-12-09 | 9.64 | 9.69 | 9.45 | 9.50 | 8.0M |
| 2022-12-08 | 9.87 | 9.87 | 9.54 | 9.64 | 10.3M |
| 2022-12-07 | 9.92 | 10.04 | 9.73 | 9.87 | 9.8M |
| 2022-12-06 | 10.05 | 10.12 | 9.85 | 9.89 | 11.6M |
| 2022-12-05 | 10.01 | 10.32 | 10.01 | 10.06 | 19.7M |
| 2022-12-02 | 9.59 | 10.09 | 9.59 | 9.99 | 19.8M |
| 2022-12-01 | 9.39 | 9.66 | 9.39 | 9.65 | 12.0M |
| 2022-11-30 | 9.49 | 9.53 | 9.32 | 9.39 | 8.9M |
| 2022-11-29 | 9.32 | 9.55 | 9.29 | 9.51 | 8.2M |
| 2022-11-28 | 9.30 | 9.49 | 9.20 | 9.31 | 9.7M |
| 2022-11-25 | 9.60 | 9.85 | 9.39 | 9.39 | 12.3M |
| 2022-11-24 | 9.49 | 9.76 | 9.45 | 9.57 | 12.6M |
| 2022-11-23 | 9.79 | 9.85 | 9.26 | 9.47 | 17.7M |
| 2022-11-22 | 9.91 | 10.11 | 9.75 | 9.83 | 13.1M |
| 2022-11-21 | 9.85 | 10.02 | 9.65 | 9.99 | 13.2M |
| 2022-11-18 | 10.12 | 10.22 | 9.85 | 9.85 | 18.1M |
| 2022-11-17 | 9.99 | 10.29 | 9.94 | 10.19 | 20.5M |
| 2022-11-16 | 10.05 | 10.25 | 9.89 | 10.03 | 19.5M |
| 2022-11-15 | 10.25 | 10.25 | 10.00 | 10.14 | 28.5M |
| 2022-11-14 | 9.47 | 10.29 | 9.42 | 10.25 | 40.2M |
| 2022-11-11 | 9.92 | 9.96 | 9.54 | 9.55 | 22.2M |
| 2022-11-10 | 9.39 | 9.91 | 9.31 | 9.71 | 22.3M |
| 2022-11-09 | 9.96 | 10.00 | 9.46 | 9.46 | 19.9M |
| 2022-11-08 | 9.47 | 9.84 | 9.28 | 9.82 | 31.0M |
| 2022-11-07 | 9.39 | 9.59 | 9.32 | 9.47 | 13.1M |
| 2022-11-04 | 9.29 | 9.43 | 9.26 | 9.39 | 12.4M |
| 2022-11-03 | 9.33 | 9.52 | 9.20 | 9.37 | 15.2M |
| 2022-11-02 | 9.45 | 9.56 | 9.35 | 9.44 | 17.9M |
| 2022-11-01 | 9.84 | 9.85 | 9.41 | 9.53 | 25.7M |
| 2022-10-31 | 9.51 | 9.89 | 9.38 | 9.85 | 31.0M |
| 2022-10-28 | 9.15 | 9.50 | 9.07 | 9.29 | 20.6M |
| 2022-10-27 | 8.99 | 9.29 | 8.93 | 9.18 | 12.9M |
| 2022-10-26 | 8.65 | 9.09 | 8.65 | 8.99 | 10.5M |
| 2022-10-25 | 8.69 | 8.81 | 8.46 | 8.58 | 6.6M |
| 2022-10-24 | 8.92 | 9.07 | 8.67 | 8.71 | 7.2M |
| 2022-10-21 | 8.93 | 9.00 | 8.75 | 8.87 | 5.6M |
| 2022-10-20 | 8.92 | 9.08 | 8.84 | 8.92 | 7.3M |
| 2022-10-19 | 9.00 | 9.08 | 8.85 | 8.94 | 8.5M |
| 2022-10-18 | 9.08 | 9.12 | 8.91 | 9.00 | 9.9M |
| 2022-10-17 | 8.83 | 9.15 | 8.79 | 9.12 | 11.3M |
| 2022-10-14 | 8.75 | 8.95 | 8.71 | 8.91 | 15.2M |
| 2022-10-13 | 8.51 | 9.07 | 8.51 | 8.77 | 18.5M |
| 2022-10-12 | 8.09 | 8.43 | 8.03 | 8.43 | 9.3M |
| 2022-10-11 | 7.91 | 8.19 | 7.84 | 8.14 | 9.3M |
| 2022-10-10 | 7.84 | 8.03 | 7.72 | 7.88 | 6.5M |
| 2022-09-30 | 7.78 | 7.94 | 7.75 | 7.82 | 5.1M |
| 2022-09-29 | 7.96 | 8.11 | 7.79 | 7.80 | 5.8M |
| 2022-09-28 | 8.21 | 8.25 | 7.89 | 7.89 | 6.1M |
| 2022-09-27 | 8.07 | 8.27 | 8.05 | 8.26 | 6.2M |
| 2022-09-26 | 8.41 | 8.42 | 8.08 | 8.08 | 7.8M |
| 2022-09-23 | 8.80 | 8.85 | 8.50 | 8.50 | 8.6M |
| 2022-09-22 | 8.79 | 9.02 | 8.78 | 8.80 | 6.2M |
| 2022-09-21 | 8.81 | 8.95 | 8.55 | 8.87 | 7.7M |
| 2022-09-20 | 8.85 | 8.99 | 8.79 | 8.85 | 5.4M |
| 2022-09-19 | 9.22 | 9.29 | 8.76 | 8.82 | 9.3M |
| 2022-09-16 | 9.08 | 9.47 | 9.08 | 9.19 | 12.9M |
| 2022-09-15 | 9.14 | 9.39 | 8.99 | 9.23 | 12.7M |
| 2022-09-14 | 9.29 | 9.29 | 9.01 | 9.12 | 11.5M |
| 2022-09-13 | 9.50 | 9.68 | 9.39 | 9.42 | 8.4M |
| 2022-09-09 | 9.36 | 9.55 | 9.29 | 9.35 | 8.2M |
| 2022-09-08 | 9.53 | 9.61 | 9.32 | 9.33 | 10.3M |
| 2022-09-07 | 9.49 | 9.65 | 9.31 | 9.62 | 15.7M |
| 2022-09-06 | 9.71 | 9.72 | 9.32 | 9.51 | 13.1M |
| 2022-09-05 | 9.85 | 9.93 | 9.54 | 9.62 | 12.1M |
| 2022-09-02 | 9.52 | 9.84 | 9.52 | 9.81 | 14.5M |
| 2022-09-01 | 9.37 | 9.95 | 9.37 | 9.56 | 19.2M |
| 2022-08-31 | 9.75 | 9.87 | 9.35 | 9.41 | 18.9M |
| 2022-08-30 | 9.84 | 10.15 | 9.75 | 9.92 | 20.6M |
| 2022-08-29 | 9.89 | 10.00 | 9.65 | 9.73 | 25.3M |
| 2022-08-26 | 10.85 | 11.29 | 10.17 | 10.17 | 47.8M |
| 2022-08-25 | 10.23 | 10.52 | 10.03 | 10.46 | 33.5M |
| 2022-08-24 | 10.08 | 10.56 | 9.77 | 10.34 | 47.7M |
| 2022-08-23 | 10.08 | 10.26 | 9.89 | 10.10 | 27.9M |
| 2022-08-22 | 9.62 | 10.19 | 9.52 | 10.15 | 39.2M |
| 2022-08-19 | 9.42 | 9.97 | 9.35 | 9.71 | 33.4M |
| 2022-08-18 | 9.46 | 9.46 | 9.28 | 9.35 | 9.3M |
| 2022-08-17 | 9.39 | 9.56 | 9.29 | 9.49 | 9.4M |
| 2022-08-16 | 9.59 | 9.60 | 9.40 | 9.45 | 11.6M |
| 2022-08-15 | 9.92 | 9.99 | 9.52 | 9.59 | 16.2M |
| 2022-08-12 | 9.60 | 9.99 | 9.55 | 9.82 | 19.8M |
| 2022-08-11 | 9.53 | 9.64 | 9.50 | 9.62 | 9.4M |
| 2022-08-10 | 9.52 | 9.56 | 9.43 | 9.48 | 7.1M |
| 2022-08-09 | 9.69 | 9.75 | 9.49 | 9.58 | 8.1M |
| 2022-08-08 | 9.62 | 9.74 | 9.57 | 9.69 | 9.4M |
| 2022-08-05 | 9.28 | 9.69 | 9.28 | 9.67 | 18.1M |
| 2022-08-04 | 9.18 | 9.30 | 9.06 | 9.29 | 7.5M |
| 2022-08-03 | 9.12 | 9.36 | 9.08 | 9.09 | 10.8M |
| 2022-08-02 | 9.48 | 9.52 | 8.94 | 9.06 | 12.6M |
| 2022-08-01 | 9.41 | 9.63 | 9.29 | 9.60 | 10.6M |
| 2022-07-29 | 9.50 | 9.55 | 9.39 | 9.40 | 8.1M |
| 2022-07-28 | 9.54 | 9.64 | 9.46 | 9.48 | 9.4M |
| 2022-07-27 | 9.53 | 9.66 | 9.44 | 9.50 | 10.2M |
| 2022-07-26 | 9.31 | 9.81 | 9.29 | 9.55 | 17.5M |
| 2022-07-25 | 9.54 | 9.63 | 9.27 | 9.30 | 10.6M |
| 2022-07-22 | 9.46 | 9.54 | 9.18 | 9.28 | 9.1M |
| 2022-07-21 | 9.39 | 9.60 | 9.36 | 9.39 | 11.2M |
| 2022-07-20 | 9.37 | 9.52 | 9.22 | 9.43 | 14.7M |
| 2022-07-19 | 8.90 | 9.37 | 8.90 | 9.35 | 17.5M |
| 2022-07-18 | 8.60 | 8.93 | 8.55 | 8.89 | 9.8M |
| 2022-07-15 | 8.97 | 8.97 | 8.56 | 8.60 | 10.7M |
| 2022-07-14 | 8.96 | 9.02 | 8.91 | 8.95 | 5.4M |
| 2022-07-13 | 8.93 | 9.03 | 8.90 | 8.99 | 5.7M |
| 2022-07-12 | 9.08 | 9.10 | 8.89 | 8.90 | 7.0M |
| 2022-07-11 | 9.25 | 9.37 | 9.02 | 9.09 | 9.4M |
| 2022-07-08 | 9.18 | 9.42 | 9.14 | 9.32 | 11.0M |
| 2022-07-07 | 9.26 | 9.40 | 9.15 | 9.16 | 8.7M |
| 2022-07-06 | 9.38 | 9.42 | 9.15 | 9.22 | 9.9M |
| 2022-07-05 | 9.60 | 9.68 | 9.29 | 9.38 | 12.0M |
| 2022-07-04 | 9.46 | 9.60 | 9.39 | 9.59 | 11.1M |
| 2022-07-01 | 9.62 | 9.75 | 9.45 | 9.49 | 11.2M |
| 2022-06-30 | 9.66 | 9.74 | 9.55 | 9.58 | 13.4M |
| 2022-06-29 | 9.87 | 10.00 | 9.62 | 9.64 | 18.5M |
| 2022-06-28 | 9.79 | 10.00 | 9.60 | 9.94 | 17.9M |
| 2022-06-27 | 10.06 | 10.09 | 9.78 | 9.84 | 17.5M |
| 2022-06-24 | 10.15 | 10.34 | 9.87 | 9.89 | 29.4M |
| 2022-06-23 | 9.62 | 9.86 | 9.57 | 9.82 | 16.9M |
| 2022-06-22 | 10.00 | 10.01 | 9.63 | 9.67 | 25.8M |
| 2022-06-21 | 9.71 | 10.25 | 9.59 | 10.06 | 40.7M |
| 2022-06-20 | 9.65 | 9.80 | 9.59 | 9.70 | 14.2M |
| 2022-06-17 | 9.64 | 9.76 | 9.40 | 9.67 | 19.0M |
| 2022-06-16 | 9.62 | 9.85 | 9.59 | 9.77 | 21.2M |
| 2022-06-15 | 9.54 | 9.86 | 9.46 | 9.62 | 34.2M |
| 2022-06-14 | 9.46 | 9.60 | 9.11 | 9.58 | 22.4M |
| 2022-06-13 | 9.42 | 9.67 | 9.32 | 9.63 | 19.3M |
| 2022-06-10 | 9.39 | 9.65 | 9.39 | 9.45 | 17.0M |
| 2022-06-09 | 9.59 | 9.62 | 9.32 | 9.39 | 20.3M |
| 2022-06-08 | 9.39 | 9.74 | 9.33 | 9.65 | 32.2M |
| 2022-06-07 | 9.47 | 9.52 | 9.23 | 9.36 | 14.5M |
| 2022-06-06 | 9.20 | 9.49 | 9.17 | 9.46 | 18.0M |
| 2022-06-02 | 9.11 | 9.18 | 8.86 | 9.16 | 13.5M |
| 2022-06-01 | 9.11 | 9.22 | 8.99 | 9.09 | 10.6M |
| 2022-05-31 | 9.05 | 9.15 | 8.78 | 9.15 | 14.5M |
| 2022-05-30 | 9.14 | 9.17 | 8.93 | 9.05 | 10.9M |
| 2022-05-27 | 9.14 | 9.22 | 8.93 | 9.14 | 13.8M |
| 2022-05-26 | 9.07 | 9.15 | 8.77 | 9.08 | 13.7M |
| 2022-05-25 | 8.95 | 9.12 | 8.88 | 9.07 | 15.4M |
| 2022-05-24 | 9.77 | 9.77 | 8.85 | 8.88 | 31.5M |
| 2022-05-23 | 9.48 | 9.83 | 9.48 | 9.81 | 24.7M |
| 2022-05-20 | 9.38 | 9.63 | 9.32 | 9.45 | 18.6M |
| 2022-05-19 | 9.46 | 9.60 | 9.27 | 9.39 | 21.5M |
| 2022-05-18 | 9.62 | 9.87 | 9.50 | 9.65 | 30.6M |
| 2022-05-17 | 9.48 | 9.48 | 9.12 | 9.33 | 17.0M |
| 2022-05-16 | 9.52 | 9.65 | 9.30 | 9.48 | 15.4M |
| 2022-05-13 | 9.45 | 9.60 | 9.29 | 9.47 | 15.2M |
| 2022-05-12 | 9.43 | 9.64 | 9.28 | 9.47 | 16.8M |
| 2022-05-11 | 9.54 | 9.81 | 9.42 | 9.44 | 28.3M |
| 2022-05-10 | 9.32 | 9.69 | 9.29 | 9.64 | 26.1M |
| 2022-05-09 | 9.57 | 9.85 | 9.25 | 9.43 | 30.4M |
| 2022-05-06 | 8.85 | 9.49 | 8.74 | 9.14 | 25.1M |
| 2022-05-05 | 9.05 | 9.29 | 8.83 | 9.09 | 15.0M |
| 2022-04-29 | 11.46 | 11.86 | 11.37 | 11.80 | 14.5M |
| 2022-04-28 | 11.83 | 11.92 | 11.12 | 11.28 | 16.2M |
| 2022-04-27 | 11.25 | 12.07 | 11.05 | 12.00 | 22.5M |
| 2022-04-26 | 12.15 | 12.38 | 11.70 | 11.74 | 13.4M |
| 2022-04-25 | 12.86 | 12.89 | 12.05 | 12.05 | 15.6M |
| 2022-04-22 | 13.46 | 13.60 | 13.00 | 13.07 | 12.8M |
| 2022-04-21 | 14.01 | 14.25 | 13.44 | 13.52 | 16.4M |
| 2022-04-20 | 14.95 | 15.05 | 14.10 | 14.14 | 15.5M |
| 2022-04-19 | 14.38 | 14.88 | 14.32 | 14.61 | 11.9M |
| 2022-04-18 | 13.95 | 14.62 | 13.80 | 14.51 | 15.7M |
| 2022-04-15 | 14.86 | 14.90 | 14.34 | 14.52 | 20.3M |
| 2022-04-14 | 15.38 | 15.54 | 15.03 | 15.21 | 16.8M |
| 2022-04-13 | 15.60 | 15.63 | 14.83 | 15.16 | 16.9M |
| 2022-04-12 | 15.38 | 15.89 | 14.99 | 15.72 | 19.1M |
| 2022-04-11 | 15.66 | 15.80 | 14.91 | 15.08 | 17.2M |
| 2022-04-08 | 15.87 | 16.21 | 15.55 | 15.85 | 17.0M |
| 2022-04-07 | 16.92 | 17.08 | 15.73 | 15.86 | 25.5M |
| 2022-04-06 | 16.99 | 17.50 | 16.86 | 17.19 | 21.8M |
| 2022-04-01 | 17.41 | 17.70 | 16.63 | 16.67 | 24.8M |
| 2022-03-31 | 16.53 | 17.93 | 16.46 | 17.61 | 35.9M |
| 2022-03-30 | 16.55 | 16.80 | 16.24 | 16.71 | 19.1M |
| 2022-03-29 | 17.09 | 17.21 | 16.28 | 16.49 | 25.5M |
| 2022-03-28 | 17.80 | 18.07 | 16.84 | 17.04 | 33.0M |
| 2022-03-25 | 19.30 | 19.63 | 18.30 | 18.30 | 26.5M |
| 2022-03-24 | 18.66 | 19.15 | 18.30 | 18.83 | 26.2M |
| 2022-03-23 | 18.78 | 19.17 | 18.12 | 18.53 | 30.0M |
| 2022-03-22 | 19.25 | 19.97 | 18.88 | 18.97 | 31.0M |
| 2022-03-21 | 20.00 | 20.11 | 19.02 | 19.41 | 40.2M |
| 2022-03-18 | 20.81 | 21.18 | 20.14 | 20.20 | 38.8M |
| 2022-03-17 | 21.00 | 21.85 | 19.80 | 21.43 | 65.0M |
| 2022-03-16 | 20.51 | 21.17 | 18.80 | 21.00 | 47.9M |
| 2022-03-15 | 21.08 | 22.48 | 19.80 | 20.21 | 51.7M |
| 2022-03-14 | 21.85 | 23.35 | 21.61 | 21.74 | 53.9M |
| 2022-03-11 | 20.30 | 22.63 | 20.01 | 22.37 | 58.9M |
| 2022-03-10 | 21.78 | 22.97 | 20.74 | 21.45 | 66.0M |
| 2022-03-09 | 20.45 | 21.47 | 18.00 | 21.33 | 58.8M |
| 2022-03-08 | 20.31 | 22.11 | 20.30 | 20.92 | 58.4M |
| 2022-03-07 | 19.78 | 21.20 | 19.65 | 20.76 | 43.3M |
| 2022-03-04 | 21.16 | 22.11 | 20.13 | 20.25 | 59.1M |
| 2022-03-03 | 19.90 | 23.77 | 19.63 | 21.66 | 79.5M |
| 2022-03-02 | 19.81 | 21.12 | 19.66 | 20.02 | 52.6M |
| 2022-03-01 | 20.40 | 21.96 | 20.06 | 20.25 | 64.4M |
| 2022-02-28 | 20.22 | 21.29 | 19.33 | 20.56 | 66.5M |
| 2022-02-25 | 18.61 | 19.20 | 17.98 | 19.12 | 49.7M |
| 2022-02-24 | 19.83 | 20.23 | 17.84 | 18.30 | 69.3M |
| 2022-02-23 | 20.95 | 21.56 | 20.36 | 20.53 | 67.5M |
| 2022-02-22 | 19.81 | 22.99 | 19.60 | 21.79 | 90.3M |
| 2022-02-21 | 19.00 | 22.00 | 18.53 | 20.77 | 89.6M |
| 2022-02-18 | 17.71 | 18.95 | 17.50 | 18.78 | 54.3M |
| 2022-02-17 | 17.90 | 18.95 | 17.65 | 18.06 | 52.9M |
| 2022-02-16 | 19.80 | 20.10 | 18.13 | 18.60 | 61.3M |
| 2022-02-15 | 20.54 | 20.98 | 18.50 | 19.09 | 65.0M |
| 2022-02-14 | 19.38 | 21.28 | 19.08 | 20.00 | 97.7M |
| 2022-02-11 | 17.44 | 20.26 | 17.44 | 20.26 | 81.2M |
| 2022-02-10 | 17.06 | 17.32 | 16.58 | 16.88 | 44.1M |
| 2022-02-09 | 16.35 | 18.43 | 16.26 | 17.52 | 71.2M |
| 2022-02-08 | 15.40 | 16.88 | 15.21 | 16.76 | 60.0M |
| 2022-02-07 | 15.79 | 15.92 | 14.86 | 15.04 | 29.6M |
| 2022-01-28 | 14.99 | 15.72 | 14.86 | 15.10 | 35.7M |
| 2022-01-27 | 16.41 | 16.56 | 14.76 | 14.77 | 45.1M |
| 2022-01-26 | 18.21 | 18.58 | 16.10 | 16.48 | 50.8M |
| 2022-01-25 | 18.82 | 19.18 | 17.90 | 18.40 | 44.9M |
| 2022-01-24 | 17.56 | 20.25 | 17.48 | 19.33 | 71.0M |
| 2022-01-21 | 18.61 | 19.18 | 17.49 | 17.67 | 53.5M |
| 2022-01-20 | 19.20 | 20.38 | 18.00 | 19.48 | 76.7M |
| 2022-01-19 | 17.55 | 21.59 | 17.21 | 20.29 | 99.1M |
| 2022-01-18 | 19.30 | 20.50 | 17.91 | 18.10 | 109.3M |
| 2022-01-17 | 15.57 | 17.71 | 15.57 | 17.71 | 48.1M |
| 2022-01-14 | 14.34 | 14.87 | 14.18 | 14.76 | 26.5M |
| 2022-01-13 | 14.18 | 15.26 | 13.75 | 14.66 | 36.3M |
| 2022-01-12 | 13.62 | 13.95 | 13.57 | 13.72 | 7.7M |
| 2022-01-11 | 13.66 | 14.14 | 13.49 | 13.62 | 9.7M |
| 2022-01-10 | 13.44 | 14.02 | 13.29 | 13.92 | 12.6M |
| 2022-01-07 | 14.18 | 14.65 | 13.67 | 13.69 | 21.1M |
| 2022-01-06 | 13.82 | 14.20 | 13.70 | 13.92 | 11.6M |
| 2022-01-05 | 14.06 | 14.47 | 13.85 | 13.98 | 18.9M |
| 2022-01-04 | 13.21 | 14.27 | 13.10 | 14.05 | 22.8M |