11.69
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 | 12.18 | 12.22 | 11.65 | 11.69 | 108.5M |
| 2025-09-25 | 11.56 | 12.28 | 11.56 | 12.08 | 218.3M |
| 2025-09-24 | 10.21 | 11.32 | 10.13 | 11.32 | 98.3M |
| 2025-09-23 | 10.21 | 10.43 | 10.02 | 10.29 | 44.7M |
| 2025-09-22 | 10.42 | 10.51 | 10.16 | 10.21 | 28.4M |
| 2025-09-19 | 10.41 | 10.56 | 10.32 | 10.36 | 34.6M |
| 2025-09-18 | 10.71 | 10.74 | 10.30 | 10.41 | 53.1M |
| 2025-09-17 | 10.81 | 10.81 | 10.59 | 10.68 | 45.1M |
| 2025-09-16 | 10.91 | 10.94 | 10.58 | 10.83 | 52.7M |
| 2025-09-15 | 11.38 | 11.50 | 10.88 | 10.91 | 85.6M |
| 2025-09-12 | 10.97 | 11.55 | 10.54 | 11.38 | 134.7M |
| 2025-09-11 | 10.98 | 11.05 | 10.80 | 10.97 | 54.2M |
| 2025-09-10 | 11.12 | 11.28 | 10.91 | 10.98 | 70.0M |
| 2025-09-09 | 11.19 | 11.45 | 11.01 | 11.20 | 102.8M |
| 2025-09-08 | 10.44 | 11.30 | 10.31 | 11.19 | 140.0M |
| 2025-09-05 | 9.75 | 10.40 | 9.68 | 10.30 | 96.1M |
| 2025-09-04 | 9.77 | 10.06 | 9.60 | 9.76 | 59.2M |
| 2025-09-03 | 9.86 | 10.05 | 9.73 | 9.79 | 44.2M |
| 2025-09-02 | 9.78 | 10.05 | 9.72 | 9.86 | 61.3M |
| 2025-09-01 | 9.80 | 9.87 | 9.63 | 9.74 | 42.3M |
| 2025-08-29 | 9.55 | 10.02 | 9.55 | 9.80 | 71.2M |
| 2025-08-28 | 9.39 | 9.48 | 9.17 | 9.45 | 30.2M |
| 2025-08-27 | 9.55 | 9.70 | 9.42 | 9.43 | 32.8M |
| 2025-08-26 | 9.59 | 9.60 | 9.50 | 9.56 | 20.1M |
| 2025-08-25 | 9.54 | 9.66 | 9.50 | 9.59 | 32.6M |
| 2025-08-22 | 9.48 | 9.55 | 9.44 | 9.52 | 23.2M |
| 2025-08-21 | 9.49 | 9.66 | 9.45 | 9.50 | 29.7M |
| 2025-08-20 | 9.31 | 9.55 | 9.28 | 9.51 | 32.7M |
| 2025-08-19 | 9.35 | 9.43 | 9.28 | 9.31 | 26.7M |
| 2025-08-18 | 9.19 | 9.45 | 9.13 | 9.36 | 44.6M |
| 2025-08-15 | 8.92 | 9.20 | 8.92 | 9.17 | 30.4M |
| 2025-08-14 | 9.12 | 9.13 | 8.94 | 8.94 | 27.4M |
| 2025-08-13 | 9.21 | 9.22 | 9.10 | 9.12 | 22.7M |
| 2025-08-12 | 9.18 | 9.22 | 9.09 | 9.20 | 20.2M |
| 2025-08-11 | 9.12 | 9.19 | 9.07 | 9.18 | 19.9M |
| 2025-08-08 | 9.07 | 9.11 | 9.05 | 9.07 | 14.5M |
| 2025-08-07 | 9.12 | 9.17 | 9.03 | 9.09 | 14.6M |
| 2025-08-06 | 9.14 | 9.16 | 9.06 | 9.10 | 15.7M |
| 2025-08-05 | 9.26 | 9.28 | 9.13 | 9.14 | 19.3M |
| 2025-08-04 | 9.11 | 9.30 | 9.07 | 9.26 | 25.9M |
| 2025-08-01 | 9.08 | 9.18 | 9.06 | 9.13 | 24.3M |
| 2025-07-31 | 9.13 | 9.25 | 9.07 | 9.10 | 26.9M |
| 2025-07-30 | 9.20 | 9.29 | 9.09 | 9.15 | 26.5M |
| 2025-07-29 | 9.35 | 9.43 | 9.17 | 9.21 | 31.7M |
| 2025-07-28 | 9.07 | 9.42 | 9.00 | 9.33 | 58.1M |
| 2025-07-25 | 9.02 | 9.20 | 8.98 | 9.06 | 31.0M |
| 2025-07-24 | 8.90 | 9.05 | 8.88 | 9.03 | 28.0M |
| 2025-07-23 | 8.98 | 9.06 | 8.89 | 8.91 | 26.6M |
| 2025-07-22 | 8.79 | 8.99 | 8.73 | 8.97 | 39.0M |
| 2025-07-21 | 8.84 | 8.85 | 8.77 | 8.79 | 21.7M |
| 2025-07-18 | 8.82 | 8.86 | 8.74 | 8.80 | 14.3M |
| 2025-07-17 | 8.75 | 8.80 | 8.70 | 8.79 | 12.5M |
| 2025-07-16 | 8.72 | 8.77 | 8.67 | 8.71 | 13.7M |
| 2025-07-15 | 8.85 | 8.87 | 8.68 | 8.72 | 15.7M |
| 2025-07-14 | 8.91 | 8.92 | 8.84 | 8.88 | 16.9M |
| 2025-07-11 | 8.84 | 9.00 | 8.78 | 8.87 | 34.4M |
| 2025-07-10 | 8.76 | 8.85 | 8.74 | 8.82 | 14.9M |
| 2025-07-09 | 8.91 | 8.92 | 8.77 | 8.77 | 21.4M |
| 2025-07-08 | 8.90 | 9.00 | 8.89 | 8.90 | 24.0M |
| 2025-07-07 | 8.89 | 8.95 | 8.85 | 8.89 | 17.8M |
| 2025-07-04 | 9.00 | 9.02 | 8.89 | 8.94 | 21.9M |
| 2025-07-03 | 9.11 | 9.13 | 8.97 | 9.02 | 22.0M |
| 2025-07-02 | 9.10 | 9.19 | 9.05 | 9.13 | 27.6M |
| 2025-07-01 | 8.88 | 9.24 | 8.81 | 9.13 | 44.4M |
| 2025-06-30 | 8.80 | 8.90 | 8.69 | 8.88 | 28.3M |
| 2025-06-27 | 8.94 | 9.04 | 8.78 | 8.80 | 34.4M |
| 2025-06-26 | 8.83 | 9.08 | 8.82 | 8.92 | 48.8M |
| 2025-06-25 | 8.77 | 8.96 | 8.66 | 8.88 | 60.5M |
| 2025-06-24 | 8.54 | 8.88 | 8.48 | 8.81 | 83.1M |
| 2025-06-23 | 7.88 | 8.61 | 7.88 | 8.44 | 80.6M |
| 2025-06-20 | 7.89 | 8.04 | 7.89 | 7.92 | 11.8M |
| 2025-06-19 | 7.99 | 8.07 | 7.90 | 7.92 | 13.9M |
| 2025-06-18 | 8.09 | 8.09 | 7.98 | 8.01 | 14.8M |
| 2025-06-17 | 8.11 | 8.13 | 8.02 | 8.10 | 11.5M |
| 2025-06-16 | 8.05 | 8.10 | 7.99 | 8.09 | 12.5M |
| 2025-06-13 | 8.16 | 8.25 | 8.07 | 8.12 | 28.1M |
| 2025-06-12 | 8.22 | 8.25 | 8.15 | 8.18 | 16.0M |
| 2025-06-11 | 8.08 | 8.38 | 8.06 | 8.24 | 31.9M |
| 2025-06-10 | 8.23 | 8.28 | 8.03 | 8.08 | 16.9M |
| 2025-06-09 | 8.07 | 8.32 | 8.05 | 8.24 | 26.5M |
| 2025-06-06 | 8.01 | 8.13 | 7.97 | 8.09 | 17.5M |
| 2025-06-05 | 7.97 | 8.01 | 7.92 | 7.99 | 9.5M |
| 2025-06-04 | 7.93 | 8.04 | 7.93 | 7.98 | 10.2M |
| 2025-06-03 | 7.94 | 8.02 | 7.88 | 7.93 | 15.3M |
| 2025-05-30 | 8.07 | 8.09 | 8.00 | 8.02 | 13.1M |
| 2025-05-29 | 7.97 | 8.14 | 7.97 | 8.10 | 13.8M |
| 2025-05-28 | 8.03 | 8.04 | 7.97 | 8.01 | 8.4M |
| 2025-05-27 | 8.00 | 8.06 | 7.94 | 8.00 | 10.8M |
| 2025-05-26 | 7.96 | 8.03 | 7.91 | 8.00 | 9.3M |
| 2025-05-23 | 8.02 | 8.11 | 7.97 | 7.97 | 13.2M |
| 2025-05-22 | 8.08 | 8.13 | 8.04 | 8.05 | 12.0M |
| 2025-05-21 | 8.07 | 8.19 | 8.05 | 8.13 | 17.2M |
| 2025-05-20 | 8.09 | 8.11 | 8.02 | 8.08 | 9.8M |
| 2025-05-19 | 8.06 | 8.10 | 7.98 | 8.09 | 12.3M |
| 2025-05-16 | 8.01 | 8.11 | 8.01 | 8.06 | 12.0M |
| 2025-05-15 | 8.10 | 8.13 | 8.05 | 8.05 | 11.4M |
| 2025-05-14 | 8.13 | 8.19 | 8.05 | 8.14 | 16.3M |
| 2025-05-13 | 8.21 | 8.23 | 8.11 | 8.16 | 19.3M |
| 2025-05-12 | 8.10 | 8.22 | 8.08 | 8.19 | 26.1M |
| 2025-05-09 | 8.04 | 8.09 | 7.98 | 8.03 | 19.1M |
| 2025-05-08 | 8.02 | 8.07 | 7.98 | 8.03 | 14.7M |
| 2025-05-07 | 8.03 | 8.14 | 7.99 | 8.05 | 30.4M |
| 2025-05-06 | 7.78 | 8.01 | 7.72 | 7.95 | 27.6M |
| 2025-04-30 | 7.71 | 7.85 | 7.62 | 7.74 | 40.3M |
| 2025-04-29 | 7.46 | 7.49 | 7.38 | 7.40 | 11.4M |
| 2025-04-28 | 7.57 | 7.59 | 7.45 | 7.46 | 11.3M |
| 2025-04-25 | 7.63 | 7.66 | 7.56 | 7.57 | 11.2M |
| 2025-04-24 | 7.75 | 7.75 | 7.56 | 7.59 | 15.5M |
| 2025-04-23 | 7.75 | 7.82 | 7.70 | 7.73 | 9.2M |
| 2025-04-22 | 7.76 | 7.77 | 7.68 | 7.72 | 14.2M |
| 2025-04-21 | 7.75 | 7.80 | 7.67 | 7.77 | 7.4M |
| 2025-04-18 | 7.73 | 7.78 | 7.68 | 7.75 | 7.6M |
| 2025-04-17 | 7.81 | 7.87 | 7.73 | 7.74 | 12.8M |
| 2025-04-16 | 7.82 | 7.87 | 7.69 | 7.85 | 14.8M |
| 2025-04-15 | 7.99 | 7.99 | 7.82 | 7.85 | 12.7M |
| 2025-04-14 | 7.85 | 8.00 | 7.79 | 7.96 | 20.9M |
| 2025-04-11 | 7.66 | 7.82 | 7.59 | 7.78 | 16.2M |
| 2025-04-10 | 7.75 | 7.84 | 7.69 | 7.73 | 26.0M |
| 2025-04-09 | 7.43 | 7.69 | 7.25 | 7.61 | 26.2M |
| 2025-04-08 | 7.41 | 7.52 | 7.32 | 7.51 | 31.7M |
| 2025-04-07 | 7.83 | 7.89 | 7.36 | 7.36 | 44.0M |
| 2025-04-03 | 8.14 | 8.24 | 8.12 | 8.18 | 8.2M |
| 2025-04-02 | 8.19 | 8.32 | 8.15 | 8.20 | 9.0M |
| 2025-04-01 | 8.14 | 8.22 | 8.12 | 8.18 | 9.5M |
| 2025-03-31 | 8.30 | 8.31 | 8.08 | 8.11 | 16.5M |
| 2025-03-28 | 8.39 | 8.45 | 8.31 | 8.32 | 12.4M |
| 2025-03-27 | 8.47 | 8.49 | 8.34 | 8.43 | 13.0M |
| 2025-03-26 | 8.49 | 8.55 | 8.46 | 8.49 | 10.4M |
| 2025-03-25 | 8.42 | 8.58 | 8.36 | 8.50 | 18.7M |
| 2025-03-24 | 8.47 | 8.52 | 8.28 | 8.39 | 18.1M |
| 2025-03-21 | 8.52 | 8.55 | 8.42 | 8.46 | 21.2M |
| 2025-03-20 | 8.56 | 8.60 | 8.51 | 8.52 | 13.3M |
| 2025-03-19 | 8.64 | 8.64 | 8.53 | 8.56 | 17.2M |
| 2025-03-18 | 8.68 | 8.72 | 8.61 | 8.65 | 18.4M |
| 2025-03-17 | 8.64 | 8.71 | 8.61 | 8.61 | 17.1M |
| 2025-03-14 | 8.50 | 8.63 | 8.49 | 8.62 | 23.3M |
| 2025-03-13 | 8.56 | 8.61 | 8.46 | 8.52 | 15.6M |
| 2025-03-12 | 8.61 | 8.64 | 8.55 | 8.58 | 13.8M |
| 2025-03-11 | 8.46 | 8.61 | 8.39 | 8.60 | 17.7M |
| 2025-03-10 | 8.58 | 8.64 | 8.50 | 8.54 | 15.0M |
| 2025-03-07 | 8.70 | 8.70 | 8.55 | 8.58 | 24.3M |
| 2025-03-06 | 8.68 | 8.73 | 8.62 | 8.70 | 22.9M |
| 2025-03-05 | 8.74 | 8.76 | 8.58 | 8.64 | 22.4M |
| 2025-03-04 | 8.78 | 8.79 | 8.65 | 8.73 | 22.4M |
| 2025-03-03 | 8.63 | 8.94 | 8.60 | 8.80 | 44.1M |
| 2025-02-28 | 8.73 | 8.77 | 8.53 | 8.55 | 31.6M |
| 2025-02-27 | 8.83 | 8.91 | 8.70 | 8.78 | 34.2M |
| 2025-02-26 | 8.69 | 8.82 | 8.68 | 8.81 | 26.8M |
| 2025-02-25 | 8.75 | 8.77 | 8.66 | 8.69 | 21.3M |
| 2025-02-24 | 8.80 | 8.92 | 8.73 | 8.82 | 30.5M |
| 2025-02-21 | 8.72 | 8.82 | 8.68 | 8.75 | 31.1M |
| 2025-02-20 | 8.80 | 8.81 | 8.66 | 8.72 | 22.3M |
| 2025-02-19 | 8.76 | 8.88 | 8.70 | 8.82 | 26.3M |
| 2025-02-18 | 8.91 | 9.08 | 8.80 | 8.81 | 38.1M |
| 2025-02-17 | 8.96 | 8.98 | 8.79 | 8.90 | 30.9M |
| 2025-02-14 | 8.79 | 9.05 | 8.74 | 8.98 | 43.8M |
| 2025-02-13 | 8.73 | 9.08 | 8.68 | 8.83 | 51.9M |
| 2025-02-12 | 8.38 | 8.85 | 8.37 | 8.74 | 52.2M |
| 2025-02-11 | 8.56 | 8.66 | 8.36 | 8.42 | 22.9M |
| 2025-02-10 | 8.64 | 8.67 | 8.48 | 8.54 | 27.4M |
| 2025-02-07 | 8.54 | 8.72 | 8.49 | 8.62 | 26.9M |
| 2025-02-06 | 8.34 | 8.55 | 8.29 | 8.50 | 19.4M |
| 2025-02-05 | 8.36 | 8.42 | 8.28 | 8.37 | 12.6M |
| 2025-01-27 | 8.53 | 8.59 | 8.31 | 8.31 | 19.7M |
| 2025-01-24 | 8.54 | 8.63 | 8.51 | 8.54 | 11.8M |
| 2025-01-23 | 8.65 | 8.77 | 8.52 | 8.53 | 13.0M |
| 2025-01-22 | 8.64 | 8.64 | 8.46 | 8.56 | 10.4M |
| 2025-01-21 | 8.80 | 8.83 | 8.60 | 8.64 | 8.6M |
| 2025-01-20 | 8.71 | 8.85 | 8.67 | 8.72 | 10.8M |
| 2025-01-17 | 8.62 | 8.69 | 8.58 | 8.66 | 8.8M |
| 2025-01-16 | 8.64 | 8.85 | 8.61 | 8.65 | 15.5M |
| 2025-01-15 | 8.62 | 8.79 | 8.45 | 8.61 | 23.7M |
| 2025-01-14 | 8.44 | 8.64 | 8.39 | 8.58 | 18.7M |
| 2025-01-13 | 8.31 | 8.49 | 8.28 | 8.43 | 9.8M |
| 2025-01-10 | 8.57 | 8.62 | 8.40 | 8.40 | 12.3M |
| 2025-01-09 | 8.57 | 8.66 | 8.54 | 8.58 | 11.1M |
| 2025-01-08 | 8.73 | 8.73 | 8.43 | 8.63 | 17.8M |
| 2025-01-07 | 8.70 | 8.80 | 8.66 | 8.73 | 10.1M |
| 2025-01-06 | 8.70 | 8.81 | 8.64 | 8.74 | 10.8M |
| 2025-01-03 | 8.90 | 8.97 | 8.68 | 8.72 | 14.4M |
| 2025-01-02 | 9.16 | 9.17 | 8.82 | 8.90 | 23.9M |