8.19
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 | 8.49 | 8.49 | 8.01 | 8.19 | 0.2M |
| 2025-09-25 | 8.47 | 8.48 | 8.20 | 8.48 | 0.3M |
| 2025-09-24 | 8.85 | 8.85 | 8.20 | 8.46 | 0.2M |
| 2025-09-23 | 8.59 | 8.93 | 8.58 | 8.85 | 0.3M |
| 2025-09-22 | 8.86 | 8.93 | 8.35 | 8.60 | 0.6M |
| 2025-09-19 | 9.08 | 9.23 | 8.20 | 8.86 | 0.2M |
| 2025-09-18 | 9.40 | 9.44 | 8.89 | 9.00 | 0.2M |
| 2025-09-17 | 9.29 | 9.58 | 8.93 | 9.40 | 0.2M |
| 2025-09-16 | 9.39 | 9.39 | 8.93 | 9.30 | 0.4M |
| 2025-09-15 | 9.70 | 9.70 | 9.10 | 9.25 | 0.2M |
| 2025-09-12 | 9.90 | 9.93 | 8.99 | 9.50 | 0.8M |
| 2025-09-11 | 9.21 | 10.15 | 9.21 | 9.85 | 3.5M |
| 2025-09-10 | 7.24 | 9.48 | 7.19 | 9.21 | 3.4M |
| 2025-09-09 | 6.10 | 7.27 | 6.10 | 7.26 | 1.0M |
| 2025-09-08 | 6.03 | 6.31 | 6.00 | 6.28 | 0.1M |
| 2025-09-05 | 6.32 | 6.54 | 6.24 | 6.26 | 0.1M |
| 2025-09-04 | 6.23 | 6.36 | 6.11 | 6.32 | 0.3M |
| 2025-09-03 | 6.19 | 6.40 | 6.17 | 6.23 | 0.2M |
| 2025-09-02 | 6.39 | 6.39 | 6.08 | 6.11 | 0.2M |
| 2025-09-01 | 6.05 | 6.43 | 6.00 | 6.27 | 0.5M |
| 2025-08-29 | 6.48 | 6.52 | 6.00 | 6.17 | 1.1M |
| 2025-08-28 | 6.59 | 6.66 | 6.25 | 6.40 | 0.9M |
| 2025-08-27 | 6.88 | 6.88 | 6.40 | 6.60 | 1.1M |
| 2025-08-26 | 7.07 | 7.17 | 6.82 | 6.89 | 0.6M |
| 2025-08-25 | 7.48 | 7.48 | 6.89 | 7.06 | 1.1M |
| 2025-08-22 | 7.60 | 7.75 | 7.21 | 7.48 | 0.9M |
| 2025-08-21 | 7.42 | 7.82 | 7.41 | 7.56 | 1.1M |
| 2025-08-20 | 7.33 | 7.50 | 7.13 | 7.40 | 0.8M |
| 2025-08-19 | 6.50 | 7.64 | 6.45 | 7.60 | 3.1M |
| 2025-08-18 | 6.66 | 6.76 | 6.41 | 6.54 | 0.6M |
| 2025-08-15 | 6.99 | 7.08 | 6.60 | 6.67 | 0.9M |
| 2025-08-14 | 6.56 | 7.23 | 6.40 | 6.91 | 1.3M |
| 2025-08-13 | 6.59 | 6.61 | 6.30 | 6.50 | 0.6M |
| 2025-08-12 | 6.11 | 7.22 | 6.11 | 6.52 | 2.7M |
| 2025-08-11 | 6.25 | 6.27 | 5.88 | 5.97 | 0.1M |
| 2025-08-08 | 6.32 | 6.32 | 5.80 | 6.10 | 0.6M |
| 2025-08-07 | 6.19 | 6.60 | 6.19 | 6.39 | 1.1M |
| 2025-08-06 | 6.12 | 6.26 | 6.01 | 6.17 | 0.2M |
| 2025-08-05 | 6.00 | 6.30 | 6.00 | 6.12 | 0.6M |
| 2025-08-04 | 5.67 | 6.02 | 5.67 | 6.00 | 0.4M |
| 2025-08-01 | 5.63 | 5.87 | 5.63 | 5.67 | 0.2M |
| 2025-07-31 | 5.90 | 5.90 | 5.65 | 5.70 | 0.1M |
| 2025-07-30 | 5.56 | 5.91 | 5.56 | 5.80 | 0.2M |
| 2025-07-29 | 6.09 | 6.22 | 5.80 | 6.07 | 0.3M |
| 2025-07-28 | 6.12 | 6.23 | 6.01 | 6.12 | 0.1M |
| 2025-07-25 | 6.10 | 6.40 | 6.07 | 6.23 | 0.6M |
| 2025-07-24 | 6.35 | 6.39 | 5.91 | 6.11 | 0.7M |
| 2025-07-23 | 5.28 | 6.38 | 5.28 | 6.35 | 1.9M |
| 2025-07-22 | 5.34 | 5.39 | 5.28 | 5.35 | 0.1M |
| 2025-07-21 | 5.11 | 5.38 | 5.09 | 5.29 | 0.6M |
| 2025-07-18 | 5.20 | 5.33 | 5.00 | 5.30 | 0.7M |
| 2025-07-17 | 5.26 | 5.37 | 5.10 | 5.12 | 0.5M |
| 2025-07-16 | 5.39 | 5.39 | 5.20 | 5.26 | 0.2M |
| 2025-07-15 | 5.08 | 5.31 | 5.00 | 5.28 | 0.4M |
| 2025-07-14 | 5.00 | 5.24 | 4.99 | 5.14 | 0.6M |
| 2025-07-11 | 5.31 | 5.75 | 4.73 | 4.86 | 1.0M |
| 2025-07-10 | 5.04 | 5.70 | 4.75 | 5.17 | 2.6M |
| 2025-07-09 | 6.08 | 6.08 | 5.10 | 5.17 | 2.2M |
| 2025-07-08 | 6.01 | 6.84 | 5.42 | 6.01 | 6.9M |
| 2025-07-07 | 5.10 | 5.95 | 5.10 | 5.95 | 2.4M |
| 2025-07-04 | 4.59 | 5.17 | 4.52 | 5.10 | 2.1M |
| 2025-07-03 | 3.95 | 4.66 | 3.81 | 4.62 | 2.4M |
| 2025-07-02 | 3.60 | 4.00 | 3.60 | 3.95 | 1.3M |
| 2025-06-30 | 3.60 | 3.70 | 3.40 | 3.67 | 0.5M |
| 2025-06-27 | 3.53 | 3.70 | 3.21 | 3.62 | 1.5M |
| 2025-06-26 | 2.85 | 3.53 | 2.71 | 3.53 | 2.9M |
| 2025-06-25 | 2.80 | 2.90 | 2.72 | 2.85 | 0.6M |
| 2025-06-24 | 2.75 | 3.08 | 2.71 | 2.87 | 3.1M |
| 2025-06-23 | 2.25 | 2.85 | 2.25 | 2.75 | 4.2M |
| 2025-06-20 | 1.94 | 2.36 | 1.94 | 2.26 | 2.0M |
| 2025-06-19 | 1.92 | 1.92 | 1.90 | 1.92 | 0.2M |
| 2025-06-18 | 1.92 | 1.94 | 1.91 | 1.92 | 0.1M |
| 2025-06-17 | 1.94 | 1.94 | 1.87 | 1.92 | 0.1M |
| 2025-06-16 | 1.88 | 1.94 | 1.82 | 1.94 | 0.2M |
| 2025-06-13 | 1.82 | 1.82 | 1.78 | 1.83 | 0.3M |
| 2025-06-12 | 1.80 | 1.88 | 1.80 | 1.85 | 0.2M |
| 2025-06-11 | 1.78 | 1.82 | 1.78 | 1.82 | 0.1M |
| 2025-06-10 | 1.74 | 1.85 | 1.74 | 1.80 | 0.1M |
| 2025-06-09 | 1.76 | 1.77 | 1.76 | 1.77 | 0.0M |
| 2025-06-06 | 1.81 | 1.81 | 1.76 | 1.81 | 0.1M |
| 2025-06-05 | 1.80 | 1.81 | 1.79 | 1.81 | 0.1M |
| 2025-06-04 | 1.87 | 1.87 | 1.80 | 1.84 | 0.4M |
| 2025-06-03 | 1.87 | 1.88 | 1.85 | 1.85 | 0.0M |
| 2025-06-02 | 1.88 | 1.88 | 1.82 | 1.88 | 0.1M |
| 2025-05-30 | 1.82 | 1.87 | 1.82 | 1.87 | 0.1M |
| 2025-05-29 | 1.87 | 1.89 | 1.83 | 1.86 | 0.2M |
| 2025-05-28 | 1.81 | 1.90 | 1.81 | 1.90 | 0.3M |
| 2025-05-27 | 1.82 | 1.88 | 1.79 | 1.84 | 0.4M |
| 2025-05-26 | 1.81 | 1.88 | 1.81 | 1.86 | 0.1M |
| 2025-05-23 | 1.82 | 1.92 | 1.82 | 1.83 | 0.4M |
| 2025-05-22 | 1.85 | 1.93 | 1.82 | 1.82 | 0.5M |
| 2025-05-21 | 1.87 | 1.97 | 1.85 | 1.93 | 0.4M |
| 2025-05-20 | 1.95 | 1.97 | 1.83 | 1.87 | 0.6M |
| 2025-05-19 | 2.14 | 2.32 | 1.90 | 2.02 | 1.2M |
| 2025-05-16 | 1.86 | 2.44 | 1.86 | 2.03 | 5.3M |
| 2025-05-15 | 1.56 | 1.62 | 1.51 | 1.62 | 0.0M |
| 2025-05-14 | 1.61 | 1.62 | 1.61 | 1.62 | 0.0M |
| 2025-05-13 | 1.54 | 1.63 | 1.52 | 1.62 | 0.0M |
| 2025-05-12 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0M |
| 2025-05-09 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0M |
| 2025-05-08 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0M |
| 2025-05-07 | 1.56 | 1.63 | 1.56 | 1.63 | 0.1M |
| 2025-05-06 | 1.49 | 1.54 | 1.49 | 1.54 | 0.0M |
| 2025-05-02 | 1.49 | 1.50 | 1.49 | 1.49 | 0.0M |
| 2025-04-30 | 1.54 | 1.58 | 1.54 | 1.58 | 0.0M |
| 2025-04-29 | 1.52 | 1.63 | 1.46 | 1.56 | 0.1M |
| 2025-04-28 | 1.53 | 1.64 | 1.53 | 1.54 | 0.0M |
| 2025-04-25 | 1.51 | 1.63 | 1.51 | 1.63 | 0.0M |
| 2025-04-24 | 1.59 | 1.60 | 1.59 | 1.60 | 0.0M |
| 2025-04-23 | 1.65 | 1.65 | 1.65 | 1.60 | 0.0M |
| 2025-04-22 | 1.44 | 1.65 | 1.44 | 1.65 | 0.1M |
| 2025-04-17 | 1.70 | 1.70 | 1.70 | 1.68 | 0.0M |
| 2025-04-16 | 1.70 | 1.70 | 1.56 | 1.68 | 0.0M |
| 2025-04-15 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-04-14 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2025-04-11 | 1.57 | 1.57 | 1.57 | 1.54 | 0.0M |
| 2025-04-10 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0M |
| 2025-04-09 | 1.39 | 1.42 | 1.39 | 1.42 | 0.0M |
| 2025-04-08 | 1.44 | 1.44 | 1.10 | 1.37 | 0.0M |
| 2025-04-07 | 1.56 | 1.59 | 1.03 | 1.35 | 0.4M |
| 2025-04-03 | 1.69 | 1.70 | 1.54 | 1.63 | 0.1M |
| 2025-04-02 | 1.62 | 1.63 | 1.62 | 1.63 | 0.0M |
| 2025-04-01 | 1.63 | 1.63 | 1.59 | 1.62 | 0.0M |
| 2025-03-31 | 1.57 | 1.62 | 1.57 | 1.62 | 0.0M |
| 2025-03-28 | 1.57 | 1.60 | 1.56 | 1.60 | 0.1M |
| 2025-03-27 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2025-03-26 | 1.65 | 1.66 | 1.61 | 1.61 | 0.0M |
| 2025-03-25 | 1.64 | 1.68 | 1.61 | 1.61 | 0.1M |
| 2025-03-24 | 1.64 | 1.70 | 1.62 | 1.70 | 0.1M |
| 2025-03-21 | 1.72 | 1.72 | 1.63 | 1.64 | 0.2M |
| 2025-03-20 | 1.67 | 1.73 | 1.67 | 1.72 | 0.0M |
| 2025-03-19 | 1.66 | 1.74 | 1.58 | 1.66 | 0.5M |
| 2025-03-18 | 1.74 | 1.75 | 1.65 | 1.73 | 0.3M |
| 2025-03-17 | 1.72 | 1.74 | 1.70 | 1.74 | 0.3M |
| 2025-03-14 | 1.72 | 1.72 | 1.70 | 1.72 | 0.1M |
| 2025-03-13 | 1.72 | 1.72 | 1.64 | 1.70 | 0.2M |
| 2025-03-12 | 1.75 | 1.75 | 1.62 | 1.70 | 0.2M |
| 2025-03-11 | 1.72 | 1.72 | 1.70 | 1.72 | 0.0M |
| 2025-03-10 | 1.66 | 1.70 | 1.60 | 1.70 | 0.1M |
| 2025-03-07 | 1.77 | 1.77 | 1.66 | 1.67 | 0.1M |
| 2025-03-06 | 1.75 | 1.77 | 1.68 | 1.68 | 0.2M |
| 2025-03-05 | 1.73 | 1.74 | 1.67 | 1.70 | 0.1M |
| 2025-03-04 | 1.68 | 1.84 | 1.68 | 1.70 | 0.5M |
| 2025-03-03 | 1.62 | 1.71 | 1.62 | 1.71 | 0.2M |
| 2025-02-28 | 1.55 | 1.63 | 1.55 | 1.62 | 0.3M |
| 2025-02-27 | 1.51 | 1.65 | 1.50 | 1.55 | 0.1M |
| 2025-02-26 | 1.62 | 1.62 | 1.61 | 1.61 | 0.1M |
| 2025-02-25 | 1.65 | 1.69 | 1.55 | 1.60 | 0.5M |
| 2025-02-24 | 1.54 | 1.65 | 1.54 | 1.60 | 0.4M |
| 2025-02-21 | 1.51 | 1.59 | 1.51 | 1.56 | 0.4M |
| 2025-02-20 | 1.54 | 1.60 | 1.50 | 1.57 | 0.2M |
| 2025-02-19 | 1.54 | 1.54 | 1.50 | 1.54 | 0.3M |
| 2025-02-18 | 1.56 | 1.60 | 1.56 | 1.56 | 0.0M |
| 2025-02-17 | 1.57 | 1.65 | 1.56 | 1.56 | 0.1M |
| 2025-02-14 | 1.58 | 1.67 | 1.57 | 1.57 | 0.1M |
| 2025-02-13 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0M |
| 2025-02-12 | 1.55 | 1.58 | 1.53 | 1.58 | 0.1M |
| 2025-02-11 | 1.53 | 1.57 | 1.53 | 1.57 | 0.0M |
| 2025-02-10 | 1.57 | 1.62 | 1.57 | 1.62 | 0.0M |
| 2025-02-07 | 1.62 | 1.62 | 1.50 | 1.58 | 0.1M |
| 2025-02-06 | 1.58 | 1.58 | 1.50 | 1.51 | 0.1M |
| 2025-02-05 | 1.66 | 1.66 | 1.66 | 1.65 | 0.0M |
| 2025-02-04 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0M |
| 2025-02-03 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0M |
| 2025-01-28 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0M |
| 2025-01-27 | 1.65 | 1.74 | 1.65 | 1.65 | 0.0M |
| 2025-01-24 | 1.69 | 1.75 | 1.65 | 1.74 | 0.2M |
| 2025-01-23 | 1.68 | 1.88 | 1.65 | 1.70 | 0.3M |
| 2025-01-22 | 1.53 | 1.59 | 1.50 | 1.50 | 0.0M |
| 2025-01-21 | 1.61 | 1.61 | 1.48 | 1.50 | 0.1M |
| 2025-01-20 | 1.50 | 1.51 | 1.50 | 1.51 | 0.0M |
| 2025-01-17 | 1.50 | 1.50 | 1.50 | 1.50 | 0.0M |
| 2025-01-16 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0M |
| 2025-01-15 | 1.63 | 1.63 | 1.62 | 1.62 | 0.1M |
| 2025-01-14 | 1.54 | 1.63 | 1.54 | 1.63 | 0.0M |
| 2025-01-13 | 1.60 | 1.60 | 1.45 | 1.48 | 0.1M |
| 2025-01-10 | 1.59 | 1.60 | 1.57 | 1.60 | 0.1M |
| 2025-01-09 | 1.59 | 1.59 | 1.58 | 1.59 | 0.0M |
| 2025-01-08 | 1.50 | 1.52 | 1.50 | 1.52 | 0.2M |
| 2025-01-07 | 1.61 | 1.61 | 1.46 | 1.46 | 0.1M |
| 2025-01-06 | 1.61 | 1.61 | 1.60 | 1.61 | 0.0M |
| 2025-01-03 | 1.62 | 1.65 | 1.57 | 1.57 | 0.0M |
| 2025-01-02 | 1.54 | 1.55 | 1.53 | 1.55 | 0.0M |