8.67
Last Update: 2025-10-01
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 |
---|---|---|---|---|---|
2021-12-31 | 9.83 | 10.10 | 9.52 | 9.53 | 0.2M |
2021-12-30 | 9.37 | 10.13 | 9.37 | 9.90 | 0.2M |
2021-12-29 | 9.97 | 10.14 | 9.27 | 9.43 | 0.2M |
2021-12-28 | 10.50 | 10.71 | 9.68 | 9.91 | 0.3M |
2021-12-27 | 10.55 | 10.93 | 10.31 | 10.50 | 0.5M |
2021-12-23 | 10.08 | 10.56 | 9.98 | 10.50 | 0.3M |
2021-12-22 | 10.87 | 11.10 | 10.03 | 10.17 | 0.2M |
2021-12-21 | 10.65 | 11.21 | 10.53 | 10.74 | 0.2M |
2021-12-20 | 10.40 | 10.88 | 10.04 | 10.59 | 0.4M |
2021-12-17 | 10.30 | 10.69 | 9.88 | 10.50 | 1.3M |
2021-12-16 | 10.84 | 11.62 | 10.47 | 10.60 | 0.5M |
2021-12-15 | 11.08 | 11.08 | 10.21 | 10.68 | 0.5M |
2021-12-14 | 11.85 | 11.85 | 11.17 | 11.30 | 0.3M |
2021-12-13 | 12.01 | 12.45 | 11.42 | 11.71 | 0.5M |
2021-12-10 | 12.44 | 12.63 | 12.05 | 12.21 | 0.3M |
2021-12-09 | 13.08 | 13.58 | 12.22 | 12.29 | 0.2M |
2021-12-08 | 12.47 | 14.00 | 12.26 | 13.26 | 0.3M |
2021-12-07 | 12.45 | 12.87 | 12.21 | 12.52 | 0.3M |
2021-12-06 | 12.41 | 12.41 | 11.23 | 11.98 | 0.6M |
2021-12-03 | 12.76 | 13.59 | 11.74 | 12.26 | 0.4M |
2021-12-02 | 14.50 | 14.94 | 12.94 | 12.98 | 0.3M |
2021-12-01 | 15.55 | 15.75 | 14.33 | 14.50 | 0.4M |
2021-11-30 | 14.50 | 15.79 | 14.20 | 15.46 | 4.4M |
2021-11-29 | 13.80 | 15.35 | 13.39 | 14.50 | 0.7M |
2021-11-26 | 14.10 | 14.71 | 13.64 | 13.80 | 0.4M |
2021-11-24 | 14.55 | 14.57 | 13.56 | 14.26 | 0.4M |
2021-11-23 | 16.01 | 16.22 | 14.38 | 14.68 | 0.6M |
2021-11-22 | 17.29 | 17.67 | 15.51 | 15.90 | 0.8M |
2021-11-19 | 16.34 | 17.23 | 15.78 | 17.14 | 0.9M |
2021-11-18 | 16.16 | 16.53 | 15.60 | 16.02 | 0.3M |
2021-11-17 | 15.75 | 16.59 | 15.48 | 16.16 | 0.3M |
2021-11-16 | 13.44 | 15.70 | 12.92 | 15.22 | 0.6M |
2021-11-15 | 14.80 | 14.87 | 13.60 | 13.75 | 0.3M |
2021-11-12 | 14.48 | 15.07 | 14.43 | 14.65 | 0.6M |
2021-11-11 | 14.19 | 14.60 | 13.82 | 14.44 | 0.2M |
2021-11-10 | 14.26 | 14.66 | 13.81 | 13.90 | 0.2M |
2021-11-09 | 14.33 | 14.60 | 13.61 | 14.17 | 0.2M |
2021-11-08 | 14.59 | 14.99 | 14.26 | 14.42 | 0.2M |
2021-11-05 | 14.55 | 15.14 | 14.26 | 14.72 | 0.2M |
2021-11-04 | 14.58 | 15.23 | 14.27 | 14.58 | 0.3M |
2021-11-03 | 14.54 | 14.86 | 14.24 | 14.51 | 0.1M |
2021-11-02 | 15.41 | 15.41 | 14.11 | 14.57 | 0.3M |
2021-11-01 | 14.04 | 16.14 | 14.04 | 15.53 | 0.3M |
2021-10-29 | 14.18 | 14.45 | 13.75 | 14.09 | 0.4M |
2021-10-28 | 14.22 | 14.63 | 13.95 | 14.39 | 0.1M |
2021-10-27 | 14.08 | 14.78 | 13.52 | 14.28 | 0.2M |
2021-10-26 | 13.96 | 14.59 | 13.37 | 14.31 | 0.3M |
2021-10-25 | 13.07 | 14.25 | 12.77 | 14.04 | 0.3M |
2021-10-22 | 13.18 | 13.66 | 12.24 | 12.89 | 0.4M |
2021-10-21 | 14.08 | 14.17 | 13.11 | 13.18 | 0.2M |
2021-10-20 | 14.72 | 14.73 | 14.05 | 14.25 | 0.1M |
2021-10-19 | 14.49 | 15.00 | 14.15 | 14.62 | 0.2M |
2021-10-18 | 14.41 | 14.59 | 13.90 | 14.30 | 0.3M |
2021-10-15 | 15.26 | 15.98 | 13.90 | 14.36 | 0.5M |
2021-10-14 | 16.34 | 16.60 | 14.92 | 15.20 | 0.4M |
2021-10-13 | 16.42 | 17.02 | 15.90 | 16.12 | 0.2M |
2021-10-12 | 16.40 | 16.58 | 15.80 | 16.31 | 0.3M |
2021-10-11 | 16.23 | 17.33 | 16.23 | 16.38 | 0.1M |
2021-10-08 | 16.58 | 16.69 | 15.98 | 16.23 | 0.1M |
2021-10-07 | 16.36 | 17.14 | 16.20 | 16.58 | 0.2M |
2021-10-06 | 15.81 | 16.26 | 15.68 | 15.93 | 0.1M |
2021-10-05 | 16.03 | 16.49 | 15.63 | 15.94 | 0.1M |
2021-10-04 | 16.67 | 17.24 | 15.70 | 15.77 | 0.2M |
2021-10-01 | 17.90 | 17.90 | 16.50 | 16.98 | 0.1M |
2021-09-30 | 17.60 | 18.37 | 17.59 | 17.88 | 0.2M |
2021-09-29 | 17.50 | 17.76 | 17.19 | 17.51 | 0.2M |
2021-09-28 | 18.32 | 18.44 | 17.22 | 17.37 | 0.4M |
2021-09-27 | 18.93 | 19.08 | 17.91 | 18.38 | 0.4M |
2021-09-24 | 20.29 | 20.60 | 18.50 | 18.74 | 0.4M |
2021-09-23 | 20.23 | 20.60 | 20.01 | 20.60 | 0.2M |
2021-09-22 | 20.38 | 20.49 | 20.08 | 20.37 | 0.1M |
2021-09-21 | 19.73 | 20.38 | 19.24 | 20.23 | 0.2M |
2021-09-20 | 19.63 | 20.24 | 19.30 | 19.63 | 0.2M |
2021-09-17 | 19.61 | 20.76 | 19.43 | 20.41 | 1.2M |
2021-09-16 | 19.14 | 19.89 | 18.85 | 19.60 | 0.2M |
2021-09-15 | 19.44 | 20.19 | 18.93 | 19.26 | 0.2M |
2021-09-14 | 19.20 | 20.34 | 19.20 | 19.62 | 0.2M |
2021-09-13 | 20.43 | 20.68 | 19.11 | 19.33 | 0.1M |
2021-09-10 | 20.24 | 20.95 | 20.24 | 20.41 | 0.1M |
2021-09-09 | 19.69 | 20.77 | 19.69 | 20.06 | 0.2M |
2021-09-08 | 19.97 | 20.51 | 19.04 | 20.02 | 0.2M |
2021-09-07 | 20.61 | 21.37 | 19.67 | 19.85 | 0.2M |
2021-09-03 | 19.94 | 20.90 | 19.50 | 20.51 | 0.1M |
2021-09-02 | 19.20 | 20.53 | 18.80 | 19.79 | 0.2M |
2021-09-01 | 18.80 | 20.34 | 18.80 | 19.16 | 0.2M |
2021-08-31 | 18.32 | 19.36 | 17.56 | 18.63 | 0.7M |
2021-08-30 | 19.44 | 20.34 | 18.66 | 19.93 | 0.4M |
2021-08-27 | 20.05 | 20.48 | 19.24 | 19.30 | 0.2M |
2021-08-26 | 20.92 | 21.82 | 19.72 | 19.78 | 0.2M |
2021-08-25 | 21.55 | 22.22 | 20.67 | 21.00 | 0.2M |
2021-08-24 | 20.53 | 21.97 | 20.39 | 21.61 | 0.4M |
2021-08-23 | 20.02 | 20.92 | 19.80 | 20.04 | 0.2M |
2021-08-20 | 18.62 | 20.38 | 18.45 | 19.72 | 0.2M |
2021-08-19 | 19.12 | 19.86 | 18.75 | 18.87 | 0.1M |
2021-08-18 | 20.36 | 20.36 | 19.30 | 19.36 | 0.2M |
2021-08-17 | 20.13 | 20.70 | 19.46 | 20.00 | 0.6M |
2021-08-16 | 20.98 | 21.89 | 20.23 | 20.68 | 0.1M |
2021-08-13 | 22.10 | 22.28 | 21.33 | 21.39 | 0.0M |
2021-08-12 | 21.22 | 22.02 | 20.85 | 21.93 | 0.1M |
2021-08-11 | 22.83 | 22.83 | 21.13 | 21.35 | 0.2M |
2021-08-10 | 22.49 | 22.86 | 21.68 | 22.60 | 0.1M |
2021-08-09 | 22.98 | 23.51 | 22.11 | 22.20 | 0.1M |
2021-08-06 | 23.93 | 24.06 | 22.64 | 22.88 | 0.3M |
2021-08-05 | 23.97 | 24.75 | 23.80 | 23.88 | 0.2M |
2021-08-04 | 23.24 | 24.56 | 23.20 | 24.25 | 0.1M |
2021-08-03 | 23.61 | 23.70 | 22.11 | 23.13 | 0.2M |
2021-08-02 | 23.00 | 23.84 | 22.69 | 23.36 | 0.2M |
2021-07-30 | 23.22 | 23.50 | 22.04 | 22.78 | 0.3M |
2021-07-29 | 22.27 | 24.75 | 22.02 | 24.04 | 0.6M |
2021-07-28 | 20.06 | 22.29 | 20.00 | 21.87 | 0.7M |
2021-07-27 | 20.00 | 20.51 | 18.52 | 19.67 | 1.1M |
2021-07-26 | 26.10 | 26.11 | 21.64 | 21.73 | 0.5M |
2021-07-23 | 27.47 | 27.47 | 26.10 | 26.60 | 0.1M |
2021-07-22 | 27.81 | 28.00 | 27.22 | 27.50 | 0.1M |
2021-07-21 | 27.14 | 28.18 | 26.87 | 27.92 | 0.1M |
2021-07-20 | 26.61 | 27.36 | 26.45 | 27.17 | 0.1M |
2021-07-19 | 27.33 | 27.56 | 26.05 | 26.63 | 0.2M |
2021-07-16 | 27.39 | 28.60 | 27.24 | 27.75 | 0.1M |
2021-07-15 | 27.69 | 27.69 | 26.53 | 27.01 | 0.2M |
2021-07-14 | 27.45 | 28.16 | 26.97 | 27.84 | 0.2M |
2021-07-13 | 27.51 | 27.51 | 26.40 | 26.92 | 0.2M |
2021-07-12 | 27.41 | 28.19 | 27.30 | 27.63 | 0.1M |
2021-07-09 | 27.18 | 27.74 | 26.41 | 27.41 | 0.1M |
2021-07-08 | 27.55 | 27.55 | 26.11 | 26.74 | 0.2M |
2021-07-07 | 28.16 | 29.16 | 27.55 | 27.72 | 0.3M |
2021-07-06 | 27.95 | 29.09 | 27.73 | 27.88 | 0.2M |
2021-07-02 | 27.34 | 28.23 | 27.07 | 27.83 | 0.2M |
2021-07-01 | 29.36 | 29.70 | 27.16 | 27.34 | 0.2M |
2021-06-30 | 30.20 | 30.46 | 29.22 | 29.46 | 0.3M |
2021-06-29 | 29.33 | 30.50 | 29.01 | 30.20 | 0.3M |
2021-06-28 | 30.00 | 30.00 | 29.26 | 29.60 | 0.3M |
2021-06-25 | 28.80 | 30.16 | 28.45 | 30.07 | 0.3M |
2021-06-24 | 28.53 | 29.03 | 28.20 | 28.98 | 0.2M |
2021-06-23 | 27.56 | 28.90 | 27.41 | 28.44 | 0.3M |
2021-06-22 | 27.57 | 28.97 | 27.31 | 27.56 | 0.3M |
2021-06-21 | 27.29 | 27.83 | 26.71 | 27.79 | 0.2M |
2021-06-18 | 28.02 | 28.05 | 26.66 | 27.22 | 0.3M |
2021-06-17 | 28.16 | 29.84 | 27.85 | 28.37 | 0.5M |
2021-06-16 | 28.09 | 29.01 | 27.27 | 27.92 | 0.2M |
2021-06-15 | 29.11 | 29.26 | 27.78 | 27.83 | 0.2M |
2021-06-14 | 30.14 | 30.25 | 28.89 | 29.09 | 0.2M |
2021-06-11 | 29.41 | 29.77 | 28.57 | 29.67 | 0.2M |
2021-06-10 | 29.09 | 29.35 | 28.00 | 29.30 | 0.1M |
2021-06-09 | 29.00 | 29.80 | 28.52 | 28.80 | 0.3M |
2021-06-08 | 28.62 | 29.23 | 27.62 | 29.13 | 0.3M |
2021-06-07 | 27.14 | 29.24 | 27.04 | 28.56 | 0.4M |
2021-06-04 | 27.50 | 27.59 | 26.48 | 26.89 | 0.2M |
2021-06-03 | 27.47 | 27.64 | 26.46 | 27.45 | 0.3M |
2021-06-02 | 27.00 | 28.62 | 26.71 | 27.92 | 0.4M |
2021-06-01 | 27.00 | 27.41 | 26.11 | 27.20 | 0.5M |
2021-05-28 | 27.22 | 28.88 | 26.56 | 27.07 | 0.6M |
2021-05-27 | 30.00 | 30.73 | 27.50 | 28.91 | 4.5M |
2021-05-26 | 33.30 | 34.71 | 29.84 | 30.00 | 0.7M |
2021-05-25 | 32.98 | 33.77 | 29.51 | 33.05 | 1.1M |
2021-05-24 | 36.74 | 37.50 | 33.61 | 33.65 | 0.7M |
2021-05-21 | 37.02 | 38.64 | 36.02 | 36.81 | 0.5M |
2021-05-20 | 36.29 | 37.72 | 35.51 | 37.45 | 0.7M |
2021-05-19 | 32.99 | 36.84 | 32.50 | 36.10 | 0.4M |
2021-05-18 | 34.00 | 36.47 | 32.90 | 33.42 | 0.4M |
2021-05-17 | 32.68 | 33.80 | 31.31 | 33.66 | 0.3M |
2021-05-14 | 28.85 | 32.90 | 28.54 | 32.76 | 0.5M |
2021-05-13 | 30.03 | 30.03 | 28.58 | 28.85 | 0.3M |
2021-05-12 | 27.62 | 31.05 | 27.62 | 29.85 | 0.9M |
2021-05-11 | 25.76 | 27.75 | 25.19 | 26.14 | 0.2M |
2021-05-10 | 26.73 | 27.16 | 25.90 | 26.14 | 0.0M |
2021-05-07 | 28.37 | 29.42 | 27.10 | 27.16 | 0.1M |
2021-05-06 | 28.96 | 29.28 | 28.30 | 28.33 | 0.2M |
2021-05-05 | 28.35 | 29.20 | 28.14 | 28.92 | 0.0M |
2021-05-04 | 28.61 | 29.80 | 27.45 | 28.45 | 0.1M |
2021-05-03 | 30.77 | 31.24 | 28.37 | 28.61 | 0.4M |
2021-04-30 | 29.78 | 30.50 | 29.50 | 30.50 | 0.1M |
2021-04-29 | 29.80 | 30.20 | 29.00 | 30.05 | 0.2M |
2021-04-28 | 29.98 | 30.17 | 29.49 | 29.82 | 0.1M |
2021-04-27 | 29.75 | 30.24 | 29.40 | 29.92 | 0.1M |
2021-04-26 | 29.82 | 30.35 | 29.04 | 29.74 | 0.4M |
2021-04-23 | 28.89 | 29.69 | 28.30 | 29.35 | 0.2M |
2021-04-22 | 28.94 | 29.48 | 28.36 | 28.81 | 0.1M |
2021-04-21 | 29.98 | 30.13 | 28.93 | 29.03 | 0.7M |
2021-04-20 | 29.86 | 30.42 | 29.34 | 30.29 | 0.4M |
2021-04-19 | 29.64 | 30.61 | 29.26 | 29.99 | 0.1M |
2021-04-16 | 30.50 | 30.50 | 28.28 | 29.56 | 0.1M |
2021-04-15 | 30.55 | 30.60 | 29.60 | 30.60 | 0.3M |
2021-04-14 | 29.39 | 30.59 | 29.05 | 30.50 | 0.1M |
2021-04-13 | 29.18 | 29.86 | 28.68 | 29.10 | 0.2M |
2021-04-12 | 29.33 | 29.33 | 27.24 | 28.76 | 0.4M |
2021-04-09 | 30.90 | 30.90 | 28.82 | 28.97 | 0.6M |
2021-04-08 | 29.56 | 31.22 | 29.28 | 30.29 | 0.3M |
2021-04-07 | 28.44 | 29.79 | 28.44 | 29.70 | 0.2M |
2021-04-06 | 28.03 | 28.80 | 27.68 | 28.50 | 0.3M |
2021-04-05 | 29.88 | 29.88 | 27.75 | 28.34 | 0.6M |
2021-04-01 | 27.25 | 29.49 | 27.04 | 29.28 | 0.4M |
2021-03-31 | 25.28 | 27.42 | 25.27 | 26.92 | 0.3M |
2021-03-30 | 25.47 | 25.93 | 25.10 | 25.27 | 0.1M |
2021-03-29 | 25.35 | 25.88 | 24.72 | 25.82 | 0.4M |
2021-03-26 | 25.06 | 25.72 | 24.47 | 25.47 | 0.6M |
2021-03-25 | 25.24 | 25.49 | 24.13 | 25.13 | 0.3M |
2021-03-24 | 25.50 | 25.76 | 25.16 | 25.70 | 0.5M |
2021-03-23 | 25.50 | 25.76 | 24.25 | 25.55 | 0.3M |
2021-03-22 | 24.60 | 25.58 | 24.15 | 25.37 | 0.4M |
2021-03-19 | 23.20 | 24.58 | 23.06 | 24.46 | 0.3M |
2021-03-18 | 24.80 | 24.80 | 23.21 | 23.50 | 0.3M |
2021-03-17 | 25.49 | 25.49 | 24.03 | 25.06 | 0.2M |
2021-03-16 | 24.93 | 26.36 | 24.81 | 25.84 | 0.2M |
2021-03-15 | 27.91 | 27.97 | 25.50 | 25.50 | 0.2M |
2021-03-12 | 30.00 | 31.00 | 26.96 | 27.09 | 0.2M |
2021-03-11 | 33.24 | 33.87 | 30.00 | 30.26 | 0.4M |
2021-03-10 | 33.45 | 34.02 | 31.68 | 32.24 | 0.4M |
2021-03-09 | 33.70 | 34.85 | 32.81 | 33.06 | 0.8M |
2021-03-08 | 33.90 | 34.70 | 33.20 | 33.20 | 0.8M |
2021-03-05 | 35.86 | 35.86 | 33.57 | 34.16 | 0.6M |
2021-03-04 | 36.49 | 36.92 | 35.37 | 36.10 | 0.7M |
2021-03-03 | 36.57 | 37.06 | 35.50 | 36.65 | 0.2M |
2021-03-02 | 37.08 | 37.33 | 35.60 | 36.37 | 0.7M |
2021-03-01 | 36.23 | 37.85 | 36.11 | 37.05 | 0.3M |
2021-02-26 | 36.17 | 36.63 | 34.80 | 35.99 | 0.3M |
2021-02-25 | 36.72 | 38.05 | 35.63 | 36.30 | 0.3M |
2021-02-24 | 36.26 | 38.42 | 36.01 | 37.37 | 0.2M |
2021-02-23 | 35.01 | 37.45 | 35.00 | 36.69 | 0.6M |
2021-02-22 | 31.25 | 39.75 | 31.00 | 39.58 | 0.7M |
2021-02-19 | 30.88 | 33.06 | 30.86 | 31.58 | 0.5M |
2021-02-18 | 31.48 | 32.23 | 30.36 | 30.77 | 0.1M |
2021-02-17 | 33.33 | 33.45 | 31.00 | 31.61 | 0.2M |
2021-02-16 | 34.50 | 34.86 | 32.57 | 33.44 | 0.2M |
2021-02-12 | 33.96 | 34.85 | 33.56 | 34.26 | 0.4M |
2021-02-11 | 34.46 | 35.65 | 33.60 | 34.06 | 0.2M |
2021-02-10 | 33.78 | 36.61 | 32.65 | 33.93 | 0.6M |
2021-02-09 | 31.17 | 33.40 | 31.17 | 32.85 | 0.8M |
2021-02-08 | 31.28 | 32.33 | 30.75 | 30.90 | 0.2M |
2021-02-05 | 31.71 | 33.83 | 30.57 | 30.95 | 0.2M |
2021-02-04 | 32.02 | 32.72 | 31.14 | 31.62 | 0.1M |
2021-02-03 | 31.30 | 33.50 | 31.30 | 31.90 | 0.4M |
2021-02-02 | 30.39 | 32.48 | 30.38 | 31.15 | 0.5M |
2021-02-01 | 30.42 | 31.28 | 29.19 | 30.19 | 0.2M |
2021-01-29 | 29.57 | 30.45 | 28.05 | 30.17 | 0.4M |
2021-01-28 | 27.43 | 30.39 | 27.43 | 29.57 | 0.2M |
2021-01-27 | 29.83 | 30.39 | 27.61 | 27.61 | 0.4M |
2021-01-26 | 34.07 | 34.54 | 30.48 | 30.50 | 0.4M |
2021-01-25 | 37.10 | 37.65 | 33.52 | 34.66 | 0.3M |
2021-01-22 | 36.00 | 37.13 | 34.32 | 36.64 | 0.4M |
2021-01-21 | 35.22 | 37.03 | 33.04 | 36.95 | 0.6M |
2021-01-20 | 37.20 | 37.20 | 33.69 | 35.07 | 0.4M |
2021-01-19 | 34.35 | 37.97 | 33.68 | 35.56 | 0.8M |
2021-01-15 | 28.12 | 34.35 | 27.35 | 34.30 | 1.1M |
2021-01-14 | 25.03 | 29.74 | 25.03 | 27.50 | 0.6M |
2021-01-13 | 25.19 | 25.87 | 24.67 | 24.80 | 0.6M |
2021-01-12 | 24.85 | 25.31 | 24.16 | 25.06 | 0.2M |
2021-01-11 | 24.94 | 24.94 | 24.14 | 24.64 | 0.3M |
2021-01-08 | 24.21 | 25.00 | 24.10 | 24.87 | 0.2M |
2021-01-07 | 24.64 | 25.36 | 24.04 | 24.30 | 0.1M |
2021-01-06 | 24.46 | 25.70 | 24.19 | 24.73 | 0.2M |
2021-01-05 | 24.38 | 24.80 | 24.05 | 24.54 | 0.0M |
2021-01-04 | 23.11 | 24.89 | 23.10 | 24.45 | 0.2M |