9.44
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.98 | 9.99 | 9.42 | 9.44 | 34.4M |
| 2025-09-25 | 10.45 | 10.52 | 9.93 | 9.94 | 35.4M |
| 2025-09-24 | 10.23 | 10.53 | 10.16 | 10.50 | 17.8M |
| 2025-09-23 | 10.64 | 10.67 | 10.07 | 10.36 | 25.6M |
| 2025-09-22 | 10.60 | 10.72 | 10.38 | 10.59 | 23.5M |
| 2025-09-19 | 10.74 | 10.88 | 10.55 | 10.65 | 25.1M |
| 2025-09-18 | 11.40 | 11.47 | 10.53 | 10.66 | 49.4M |
| 2025-09-17 | 12.00 | 12.00 | 11.39 | 11.46 | 42.2M |
| 2025-09-16 | 11.35 | 12.20 | 11.27 | 11.92 | 58.9M |
| 2025-09-15 | 11.16 | 11.55 | 10.98 | 11.38 | 45.7M |
| 2025-09-12 | 10.97 | 11.15 | 10.85 | 11.06 | 36.8M |
| 2025-09-11 | 10.19 | 11.48 | 9.94 | 11.03 | 72.1M |
| 2025-09-10 | 10.05 | 10.30 | 9.93 | 10.04 | 22.9M |
| 2025-09-09 | 10.49 | 10.53 | 9.92 | 9.98 | 38.7M |
| 2025-09-08 | 10.74 | 10.84 | 10.31 | 10.48 | 32.3M |
| 2025-09-05 | 10.38 | 10.98 | 10.20 | 10.84 | 38.6M |
| 2025-09-04 | 11.15 | 11.20 | 10.26 | 10.48 | 48.0M |
| 2025-09-03 | 11.66 | 11.88 | 10.80 | 10.93 | 63.7M |
| 2025-09-02 | 11.75 | 11.96 | 11.38 | 11.48 | 47.7M |
| 2025-09-01 | 11.30 | 12.20 | 11.20 | 11.88 | 79.6M |
| 2025-08-29 | 10.60 | 11.16 | 10.47 | 11.08 | 54.9M |
| 2025-08-28 | 10.46 | 10.83 | 10.32 | 10.78 | 38.4M |
| 2025-08-27 | 10.95 | 11.02 | 10.44 | 10.44 | 42.6M |
| 2025-08-26 | 11.09 | 11.26 | 10.83 | 10.99 | 39.2M |
| 2025-08-25 | 10.77 | 11.19 | 10.70 | 11.18 | 52.8M |
| 2025-08-22 | 10.66 | 10.80 | 10.56 | 10.77 | 35.3M |
| 2025-08-21 | 11.10 | 11.18 | 10.60 | 10.64 | 46.5M |
| 2025-08-20 | 10.86 | 11.46 | 10.64 | 11.02 | 64.4M |
| 2025-08-19 | 10.77 | 11.09 | 10.64 | 10.93 | 63.4M |
| 2025-08-18 | 11.01 | 11.31 | 10.67 | 10.83 | 88.4M |
| 2025-08-15 | 10.45 | 11.08 | 10.45 | 10.91 | 65.4M |
| 2025-08-14 | 10.50 | 10.88 | 10.29 | 10.65 | 84.8M |
| 2025-08-13 | 9.65 | 11.02 | 9.65 | 10.68 | 118.1M |
| 2025-08-12 | 9.66 | 9.94 | 9.57 | 9.64 | 33.2M |
| 2025-08-11 | 9.79 | 9.84 | 9.60 | 9.69 | 37.3M |
| 2025-08-08 | 9.85 | 10.09 | 9.79 | 9.85 | 44.2M |
| 2025-08-07 | 9.59 | 10.04 | 9.43 | 9.95 | 65.4M |
| 2025-08-06 | 9.45 | 9.70 | 9.40 | 9.66 | 39.9M |
| 2025-08-05 | 9.41 | 9.74 | 9.40 | 9.50 | 36.5M |
| 2025-08-04 | 9.12 | 9.54 | 9.09 | 9.50 | 42.6M |
| 2025-08-01 | 9.06 | 9.33 | 9.03 | 9.20 | 22.7M |
| 2025-07-31 | 9.17 | 9.31 | 9.07 | 9.09 | 23.6M |
| 2025-07-30 | 9.24 | 9.43 | 9.09 | 9.23 | 30.8M |
| 2025-07-29 | 9.25 | 9.42 | 9.13 | 9.31 | 29.7M |
| 2025-07-28 | 9.32 | 9.48 | 9.16 | 9.29 | 38.5M |
| 2025-07-25 | 9.22 | 9.47 | 9.03 | 9.29 | 59.5M |
| 2025-07-24 | 8.52 | 9.19 | 8.52 | 9.11 | 69.1M |
| 2025-07-23 | 8.61 | 8.65 | 8.49 | 8.50 | 19.0M |
| 2025-07-22 | 8.71 | 8.78 | 8.56 | 8.58 | 23.8M |
| 2025-07-21 | 8.73 | 8.79 | 8.68 | 8.76 | 19.2M |
| 2025-07-18 | 8.84 | 8.89 | 8.73 | 8.75 | 16.4M |
| 2025-07-17 | 8.75 | 8.85 | 8.71 | 8.84 | 17.0M |
| 2025-07-16 | 8.70 | 8.97 | 8.65 | 8.84 | 24.9M |
| 2025-07-15 | 8.81 | 8.88 | 8.62 | 8.71 | 20.8M |
| 2025-07-14 | 8.75 | 8.87 | 8.66 | 8.87 | 32.0M |
| 2025-07-11 | 8.61 | 8.82 | 8.56 | 8.74 | 21.3M |
| 2025-07-10 | 8.64 | 8.68 | 8.55 | 8.64 | 14.1M |
| 2025-07-09 | 8.77 | 8.79 | 8.61 | 8.64 | 18.3M |
| 2025-07-08 | 8.57 | 8.82 | 8.56 | 8.76 | 21.7M |
| 2025-07-07 | 8.55 | 8.63 | 8.54 | 8.60 | 13.1M |
| 2025-07-04 | 8.76 | 8.80 | 8.56 | 8.60 | 23.5M |
| 2025-07-03 | 8.78 | 8.94 | 8.76 | 8.79 | 22.2M |
| 2025-07-02 | 8.97 | 8.99 | 8.71 | 8.77 | 27.9M |
| 2025-07-01 | 9.00 | 9.13 | 8.87 | 8.90 | 42.0M |
| 2025-06-30 | 8.99 | 9.25 | 8.95 | 9.05 | 49.9M |
| 2025-06-27 | 8.83 | 9.12 | 8.78 | 9.04 | 54.2M |
| 2025-06-26 | 8.80 | 9.39 | 8.71 | 8.91 | 74.1M |
| 2025-06-25 | 8.60 | 9.03 | 8.55 | 8.95 | 68.0M |
| 2025-06-24 | 8.50 | 8.68 | 8.37 | 8.60 | 46.4M |
| 2025-06-23 | 7.87 | 8.65 | 7.83 | 8.50 | 52.0M |
| 2025-06-20 | 7.85 | 7.98 | 7.69 | 7.89 | 16.2M |
| 2025-06-19 | 8.14 | 8.15 | 7.88 | 7.90 | 14.9M |
| 2025-06-18 | 8.10 | 8.16 | 8.05 | 8.14 | 13.1M |
| 2025-06-17 | 8.15 | 8.22 | 8.09 | 8.17 | 19.3M |
| 2025-06-16 | 7.81 | 8.15 | 7.76 | 8.14 | 24.5M |
| 2025-06-13 | 7.98 | 8.00 | 7.80 | 7.81 | 15.1M |
| 2025-06-12 | 7.95 | 8.12 | 7.90 | 8.02 | 14.8M |
| 2025-06-11 | 7.95 | 8.03 | 7.93 | 7.97 | 8.6M |
| 2025-06-10 | 8.08 | 8.09 | 7.85 | 7.98 | 14.6M |
| 2025-06-09 | 8.00 | 8.12 | 8.00 | 8.08 | 11.9M |
| 2025-06-06 | 8.02 | 8.05 | 7.91 | 8.00 | 11.6M |
| 2025-06-05 | 8.03 | 8.08 | 7.95 | 8.07 | 19.5M |
| 2025-06-04 | 7.86 | 8.01 | 7.86 | 7.97 | 12.4M |
| 2025-06-03 | 7.82 | 7.99 | 7.82 | 7.85 | 10.9M |
| 2025-05-30 | 8.04 | 8.08 | 7.89 | 7.89 | 11.9M |
| 2025-05-29 | 7.87 | 8.10 | 7.87 | 8.09 | 13.9M |
| 2025-05-28 | 8.00 | 8.06 | 7.85 | 7.88 | 10.6M |
| 2025-05-27 | 7.97 | 8.02 | 7.89 | 7.99 | 11.0M |
| 2025-05-26 | 7.89 | 8.08 | 7.88 | 8.03 | 12.2M |
| 2025-05-23 | 8.11 | 8.22 | 7.90 | 7.91 | 19.5M |
| 2025-05-22 | 8.13 | 8.33 | 8.05 | 8.15 | 14.9M |
| 2025-05-21 | 8.38 | 8.38 | 8.18 | 8.18 | 18.0M |
| 2025-05-20 | 8.22 | 8.41 | 8.12 | 8.35 | 18.5M |
| 2025-05-19 | 8.20 | 8.29 | 8.11 | 8.24 | 15.5M |
| 2025-05-16 | 8.26 | 8.35 | 8.15 | 8.22 | 16.7M |
| 2025-05-15 | 8.30 | 8.36 | 8.13 | 8.20 | 22.1M |
| 2025-05-14 | 8.40 | 8.59 | 8.30 | 8.34 | 30.2M |
| 2025-05-13 | 8.54 | 8.62 | 8.42 | 8.43 | 34.3M |
| 2025-05-12 | 8.27 | 8.56 | 8.20 | 8.43 | 38.0M |
| 2025-05-09 | 8.32 | 8.32 | 8.05 | 8.17 | 19.6M |
| 2025-05-08 | 8.08 | 8.34 | 8.06 | 8.32 | 24.2M |
| 2025-05-07 | 8.14 | 8.20 | 8.02 | 8.10 | 21.9M |
| 2025-05-06 | 7.90 | 8.06 | 7.90 | 8.06 | 19.8M |
| 2025-04-30 | 7.65 | 7.89 | 7.60 | 7.85 | 16.8M |
| 2025-04-29 | 7.56 | 7.66 | 7.46 | 7.64 | 13.4M |
| 2025-04-28 | 7.65 | 7.73 | 7.48 | 7.52 | 27.7M |
| 2025-04-25 | 7.88 | 7.99 | 7.78 | 7.89 | 13.7M |
| 2025-04-24 | 8.00 | 8.00 | 7.77 | 7.83 | 18.9M |
| 2025-04-23 | 7.99 | 8.06 | 7.94 | 8.02 | 22.0M |
| 2025-04-22 | 7.99 | 8.03 | 7.90 | 7.91 | 18.0M |
| 2025-04-21 | 7.82 | 8.02 | 7.76 | 8.02 | 21.9M |
| 2025-04-18 | 7.92 | 7.96 | 7.71 | 7.84 | 25.1M |
| 2025-04-17 | 8.08 | 8.33 | 7.86 | 7.86 | 33.7M |
| 2025-04-16 | 8.00 | 8.00 | 7.65 | 7.81 | 23.3M |
| 2025-04-15 | 7.99 | 8.16 | 7.88 | 8.02 | 27.6M |
| 2025-04-14 | 8.05 | 8.14 | 7.92 | 7.99 | 28.2M |
| 2025-04-11 | 7.63 | 8.05 | 7.61 | 7.92 | 32.3M |
| 2025-04-10 | 7.83 | 8.03 | 7.73 | 7.75 | 38.8M |
| 2025-04-09 | 7.00 | 7.65 | 6.53 | 7.58 | 47.3M |
| 2025-04-08 | 7.03 | 7.44 | 6.96 | 7.12 | 40.8M |
| 2025-04-07 | 7.91 | 7.98 | 6.82 | 6.86 | 54.3M |
| 2025-04-03 | 8.53 | 8.73 | 8.42 | 8.53 | 20.9M |
| 2025-04-02 | 8.62 | 8.82 | 8.60 | 8.66 | 16.8M |
| 2025-04-01 | 8.80 | 8.91 | 8.61 | 8.66 | 23.2M |
| 2025-03-31 | 8.71 | 8.86 | 8.45 | 8.78 | 31.4M |
| 2025-03-28 | 9.10 | 9.19 | 8.83 | 8.83 | 29.1M |
| 2025-03-27 | 9.38 | 9.42 | 8.92 | 9.08 | 47.0M |
| 2025-03-26 | 9.51 | 9.84 | 9.31 | 9.46 | 53.6M |
| 2025-03-25 | 10.24 | 10.44 | 9.61 | 9.63 | 80.1M |
| 2025-03-24 | 10.74 | 11.24 | 9.88 | 10.65 | 108.8M |
| 2025-03-21 | 10.80 | 10.96 | 10.36 | 10.43 | 128.9M |
| 2025-03-20 | 9.50 | 10.90 | 9.41 | 10.48 | 114.5M |
| 2025-03-19 | 9.83 | 9.89 | 9.53 | 9.56 | 41.7M |
| 2025-03-18 | 9.89 | 10.25 | 9.66 | 9.95 | 53.9M |
| 2025-03-17 | 9.92 | 10.20 | 9.77 | 9.81 | 60.4M |
| 2025-03-14 | 9.49 | 9.78 | 9.21 | 9.70 | 53.8M |
| 2025-03-13 | 9.49 | 9.56 | 9.02 | 9.29 | 45.4M |
| 2025-03-12 | 9.64 | 9.76 | 9.52 | 9.54 | 34.5M |
| 2025-03-11 | 9.49 | 9.63 | 9.36 | 9.58 | 36.5M |
| 2025-03-10 | 9.74 | 9.87 | 9.57 | 9.68 | 37.3M |
| 2025-03-07 | 10.08 | 10.39 | 9.66 | 9.71 | 73.9M |
| 2025-03-06 | 10.22 | 10.55 | 10.12 | 10.17 | 78.7M |
| 2025-03-05 | 9.90 | 10.52 | 9.90 | 10.32 | 90.5M |
| 2025-03-04 | 9.21 | 10.30 | 9.20 | 10.02 | 79.4M |
| 2025-03-03 | 9.25 | 9.89 | 9.07 | 9.49 | 67.9M |
| 2025-02-28 | 10.00 | 10.11 | 9.23 | 9.28 | 67.0M |
| 2025-02-27 | 9.90 | 10.35 | 9.38 | 10.20 | 95.3M |
| 2025-02-26 | 9.52 | 10.08 | 9.15 | 9.94 | 81.4M |
| 2025-02-25 | 9.46 | 9.52 | 9.25 | 9.40 | 53.9M |
| 2025-02-24 | 9.41 | 10.10 | 9.30 | 9.73 | 92.7M |
| 2025-02-21 | 9.11 | 9.43 | 8.99 | 9.34 | 66.8M |
| 2025-02-20 | 8.61 | 9.73 | 8.61 | 9.27 | 90.7M |
| 2025-02-19 | 8.20 | 8.66 | 8.19 | 8.59 | 35.7M |
| 2025-02-18 | 8.59 | 8.66 | 8.14 | 8.15 | 32.3M |
| 2025-02-17 | 8.54 | 8.76 | 8.52 | 8.63 | 34.0M |
| 2025-02-14 | 8.40 | 8.58 | 8.29 | 8.53 | 30.4M |
| 2025-02-13 | 8.51 | 8.54 | 8.28 | 8.35 | 30.5M |
| 2025-02-12 | 8.48 | 8.64 | 8.43 | 8.55 | 25.8M |
| 2025-02-11 | 8.40 | 8.67 | 8.27 | 8.54 | 30.4M |
| 2025-02-10 | 8.19 | 8.49 | 8.17 | 8.46 | 30.3M |
| 2025-02-07 | 8.05 | 8.27 | 8.03 | 8.19 | 26.7M |
| 2025-02-06 | 7.90 | 8.11 | 7.82 | 8.11 | 20.7M |
| 2025-02-05 | 7.81 | 7.97 | 7.79 | 7.92 | 16.8M |
| 2025-01-27 | 7.86 | 7.93 | 7.67 | 7.72 | 14.9M |
| 2025-01-24 | 7.59 | 7.85 | 7.58 | 7.84 | 17.7M |
| 2025-01-23 | 7.67 | 7.84 | 7.60 | 7.62 | 17.7M |
| 2025-01-22 | 7.54 | 7.65 | 7.50 | 7.55 | 13.6M |
| 2025-01-21 | 7.63 | 7.67 | 7.49 | 7.61 | 12.8M |
| 2025-01-20 | 7.56 | 7.65 | 7.48 | 7.56 | 12.3M |
| 2025-01-17 | 7.51 | 7.60 | 7.45 | 7.51 | 12.3M |
| 2025-01-16 | 7.57 | 7.69 | 7.45 | 7.55 | 15.6M |
| 2025-01-15 | 7.57 | 7.60 | 7.48 | 7.51 | 12.7M |
| 2025-01-14 | 7.19 | 7.61 | 7.19 | 7.60 | 23.7M |
| 2025-01-13 | 7.00 | 7.20 | 6.87 | 7.19 | 13.1M |
| 2025-01-10 | 7.37 | 7.48 | 7.11 | 7.11 | 16.8M |
| 2025-01-09 | 7.39 | 7.57 | 7.33 | 7.45 | 18.0M |
| 2025-01-08 | 7.31 | 7.45 | 7.02 | 7.45 | 21.9M |
| 2025-01-07 | 7.20 | 7.38 | 7.15 | 7.38 | 15.5M |
| 2025-01-06 | 7.28 | 7.32 | 7.01 | 7.11 | 16.2M |
| 2025-01-03 | 7.48 | 7.52 | 7.21 | 7.25 | 23.1M |
| 2025-01-02 | 7.68 | 7.81 | 7.37 | 7.46 | 21.2M |